date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-02-12 09:30:00,31.42,31.49,31.32,31.4,61076.6733713264,24.7143,24.7694,24.6357,24.6986,61076.6734
2016-02-12 09:40:00,31.39,31.41,30.93,30.97,158161.40350877194,24.6907,24.7065,24.3289,24.3604,158161.4035
2016-02-12 09:50:00,30.98,31.07,30.92,30.94,88671.2537713711,24.3682,24.439,24.321,24.3368,88671.2538
2016-02-12 10:00:00,30.94,31.15,30.93,31.09,151182.18795396134,24.3368,24.5019,24.3289,24.4547,151182.188
2016-02-12 10:10:00,31.09,31.13,31.03,31.13,98707.87797519277,24.4547,24.4862,24.4076,24.4862,98707.878
2016-02-12 10:20:00,31.13,31.2,31.09,31.18,243194.71449323947,24.4862,24.5413,24.4547,24.5255,243194.7145
2016-02-12 10:30:00,31.19,31.2,31.09,31.18,166021.0246954967,24.5334,24.5413,24.4547,24.5255,166021.0247
2016-02-12 10:40:00,31.17,31.18,31.05,31.13,179901.55324617276,24.5177,24.5255,24.4233,24.4862,179901.5532
2016-02-12 10:50:00,31.13,31.19,31.07,31.17,131816.4655268745,24.4862,24.5334,24.439,24.5177,131816.4655
2016-02-12 11:00:00,31.17,31.22,31.11,31.12,70405.77159459157,24.5177,24.557,24.4705,24.4783,70405.7716
2016-02-12 11:10:00,31.12,31.34,31.11,31.31,115350.21231422503,24.4783,24.6514,24.4705,24.6278,115350.2123
2016-02-12 11:20:00,31.32,31.39,31.24,31.36,111672.78466867808,24.6357,24.6907,24.5727,24.6671,111672.7847
2016-02-12 11:30:00,31.36,31.46,31.36,31.42,39643.86523633925,24.6671,24.7458,24.6671,24.7143,39643.8652
2016-02-12 11:40:00,31.42,31.46,31.4,31.41,59436.45100011175,24.7143,24.7458,24.6986,24.7065,59436.451
2016-02-12 11:50:00,31.41,31.41,31.19,31.25,198601.36886803,24.7065,24.7065,24.5334,24.5806,198601.3689
2016-02-12 12:00:00,31.26,31.3,31.22,31.28,108349.65359258016,24.5885,24.6199,24.557,24.6042,108349.6536
2016-02-12 12:10:00,31.27,31.28,31.2,31.23,82570.30953179125,24.5963,24.6042,24.5413,24.5649,82570.3095
2016-02-12 12:20:00,31.23,31.32,31.22,31.29,33240.915186054306,24.5649,24.6357,24.557,24.6121,33240.9152
2016-02-12 12:30:00,31.29,31.29,31.22,31.27,44799.30718516035,24.6121,24.6121,24.557,24.5963,44799.3072
2016-02-12 12:40:00,31.28,31.3,31.21,31.21,60361.67728237792,24.6042,24.6199,24.5491,24.5491,60361.6773
2016-02-12 12:50:00,31.21,31.29,31.2,31.27,45258.18527209744,24.5491,24.6121,24.5413,24.5963,45258.1853
2016-02-12 13:00:00,31.28,31.33,31.23,31.25,41320.3709911722,24.6042,24.6435,24.5649,24.5806,41320.371
2016-02-12 13:10:00,31.25,31.3,31.23,31.25,41905.17376243156,24.5806,24.6199,24.5649,24.5806,41905.1738
2016-02-12 13:20:00,31.26,31.28,31.23,31.28,28371.471672812604,24.5885,24.6042,24.5649,24.6042,28371.4717
2016-02-12 13:30:00,31.28,31.37,31.27,31.34,22781.696278913845,24.6042,24.675,24.5963,24.6514,22781.6963
2016-02-12 13:40:00,31.34,31.39,31.32,31.39,29379.936305732484,24.6514,24.6907,24.6357,24.6907,29379.9363
2016-02-12 13:50:00,31.4,31.4,31.31,31.32,52091.2001340932,24.6986,24.6986,24.6278,24.6357,52091.2001
2016-02-12 14:00:00,31.32,31.4,31.32,31.39,62828.94736842105,24.6357,24.6986,24.6357,24.6907,62828.9474
2016-02-12 14:10:00,31.39,31.4,31.35,31.35,45935.83081908593,24.6907,24.6986,24.6593,24.6593,45935.8308
2016-02-12 14:20:00,31.36,31.44,31.34,31.42,57674.57257794167,24.6671,24.7301,24.6514,24.7143,57674.5726
2016-02-12 14:30:00,31.42,31.43,31.37,31.41,60872.846128059,24.7143,24.7222,24.675,24.7065,60872.8461
2016-02-12 14:40:00,31.42,31.49,31.41,31.48,85594.63627220919,24.7143,24.7694,24.7065,24.7615,85594.6363
2016-02-12 14:50:00,31.48,31.5,31.47,31.48,60944.345736953845,24.7615,24.7772,24.7536,24.7615,60944.3457
2016-02-12 15:00:00,31.49,31.5,31.46,31.48,96733.63504302155,24.7694,24.7772,24.7458,24.7615,96733.635
2016-02-12 15:10:00,31.48,31.49,31.43,31.45,84899.91619175326,24.7615,24.7694,24.7222,24.7379,84899.9162
2016-02-12 15:20:00,31.45,31.49,31.41,31.48,106562.16337020896,24.7379,24.7694,24.7065,24.7615,106562.1634
2016-02-12 15:30:00,31.48,31.48,31.37,31.37,121602.6930383283,24.7615,24.7615,24.675,24.675,121602.693
2016-02-12 15:40:00,31.37,31.44,31.35,31.4,182591.8594256341,24.675,24.7301,24.6593,24.6986,182591.8594
2016-02-12 15:50:00,31.39,31.47,31.36,31.4,648774.6452117555,24.6907,24.7536,24.6671,24.6986,648774.6452
2016-02-16 09:30:00,31.86,31.91,31.65,31.67,128817.75058665773,25.0604,25.0997,24.8952,24.911,128817.7506
2016-02-16 09:40:00,31.67,31.79,31.66,31.72,70308.66018549558,24.911,25.0054,24.9031,24.9503,70308.6602
2016-02-16 09:50:00,31.71,31.73,31.61,31.7,41523.13107609789,24.9424,24.9582,24.8638,24.9346,41523.1311
2016-02-16 10:00:00,31.7,31.75,31.6,31.69,48016.78958542854,24.9346,24.9739,24.8559,24.9267,48016.7896
2016-02-16 10:10:00,31.68,31.81,31.64,31.79,53856.280031288414,24.9188,25.0211,24.8874,25.0054,53856.28
2016-02-16 10:20:00,31.79,31.88,31.78,31.88,128506.1403508772,25.0054,25.0761,24.9975,25.0761,128506.1404
2016-02-16 10:30:00,31.88,31.93,31.83,31.89,95588.57414236228,25.0761,25.1155,25.0368,25.084,95588.5741
2016-02-16 10:40:00,31.88,31.91,31.84,31.86,41699.212202480725,25.0761,25.0997,25.0447,25.0604,41699.2122
2016-02-16 10:50:00,31.86,31.86,31.77,31.8,50411.49290423511,25.0604,25.0604,24.9896,25.0132,50411.4929
2016-02-16 11:00:00,31.8,31.89,31.79,31.85,33181.154318918314,25.0132,25.084,25.0054,25.0525,33181.1543
2016-02-16 11:10:00,31.85,31.92,31.81,31.92,94760.45926919208,25.0525,25.1076,25.0211,25.1076,94760.4593
2016-02-16 11:20:00,31.92,31.96,31.89,31.96,139415.70007822104,25.1076,25.1391,25.084,25.1391,139415.7001
2016-02-16 11:30:00,31.95,32.0,31.94,31.94,70817.69471449323,25.1312,25.1705,25.1233,25.1233,70817.6947
2016-02-16 11:40:00,31.94,31.95,31.84,31.87,54717.47681305173,25.1233,25.1312,25.0447,25.0683,54717.4768
2016-02-16 11:50:00,31.85,31.96,31.85,31.95,71674.62286288971,25.0525,25.1391,25.0525,25.1312,71674.6229
2016-02-16 12:00:00,31.96,31.97,31.92,31.94,56284.06525868812,25.1391,25.1469,25.1076,25.1233,56284.0653
2016-02-16 12:10:00,31.94,31.96,31.92,31.94,78833.12101910828,25.1233,25.1391,25.1076,25.1233,78833.121
2016-02-16 12:20:00,31.94,31.97,31.94,31.94,31138.61325287741,25.1233,25.1469,25.1233,25.1233,31138.6133
2016-02-16 12:30:00,31.96,32.01,31.95,32.0,24949.0948709353,25.1391,25.1784,25.1312,25.1705,24949.0949
2016-02-16 12:40:00,32.0,32.03,31.99,32.02,47650.75427422058,25.1705,25.1941,25.1627,25.1863,47650.7543
2016-02-16 12:50:00,32.02,32.09,32.02,32.09,53880.82467314784,25.1863,25.2413,25.1863,25.2413,53880.8247
2016-02-16 13:00:00,32.1,32.1,32.06,32.08,57907.21309643536,25.2492,25.2492,25.2177,25.2335,57907.2131
2016-02-16 13:10:00,32.08,32.16,32.07,32.16,33947.37400826908,25.2335,25.2964,25.2256,25.2964,33947.374
2016-02-16 13:20:00,32.15,32.18,32.13,32.15,29156.900212314224,25.2885,25.3121,25.2728,25.2885,29156.9002
2016-02-16 13:30:00,32.14,32.17,32.12,32.16,52983.34450776623,25.2807,25.3043,25.2649,25.2964,52983.3445
2016-02-16 13:40:00,32.15,32.15,32.12,32.13,22053.894289864787,25.2885,25.2885,25.2649,25.2728,22053.8943
2016-02-16 13:50:00,32.12,32.16,32.12,32.16,35098.83785897866,25.2649,25.2964,25.2649,25.2964,35098.8379
2016-02-16 14:00:00,32.16,32.19,32.14,32.16,130916.85104480947,25.2964,25.32,25.2807,25.2964,130916.851
2016-02-16 14:10:00,32.16,32.17,32.09,32.09,75787.45111185608,25.2964,25.3043,25.2413,25.2413,75787.4511
2016-02-16 14:20:00,32.1,32.1,32.04,32.06,135356.22974634037,25.2492,25.2492,25.202,25.2177,135356.2297
2016-02-16 14:30:00,32.07,32.08,32.04,32.04,95663.27522628226,25.2256,25.2335,25.202,25.202,95663.2752
2016-02-16 14:40:00,32.05,32.07,32.04,32.04,38049.5306738183,25.2099,25.2256,25.202,25.202,38049.5307
2016-02-16 14:50:00,32.05,32.07,32.04,32.07,49665.54922337691,25.2099,25.2256,25.202,25.2256,49665.5492
2016-02-16 15:00:00,32.07,32.08,31.98,31.98,46870.66152642753,25.2256,25.2335,25.1548,25.1548,46870.6615
2016-02-16 15:10:00,31.98,32.03,31.95,32.03,71380.0871605766,25.1548,25.1941,25.1312,25.1941,71380.0872
2016-02-16 15:20:00,32.03,32.04,31.99,32.04,49193.86523633925,25.1941,25.202,25.1627,25.202,49193.8652
2016-02-16 15:30:00,32.04,32.04,32.0,32.01,97504.1233657392,25.202,25.202,25.1705,25.1784,97504.1234
2016-02-16 15:40:00,32.01,32.09,32.01,32.05,145774.8966364957,25.1784,25.2413,25.1784,25.2099,145774.8966
2016-02-16 15:50:00,32.05,32.09,31.93,32.06,434252.341043692,25.2099,25.2413,25.1155,25.2177,434252.341
2016-02-17 09:30:00,32.05,32.41,32.01,32.39,219137.7639959772,25.2099,25.493,25.1784,25.4773,219137.764
2016-02-17 09:40:00,32.39,32.51,32.34,32.36,111973.72332104146,25.4773,25.5717,25.438,25.4537,111973.7233
2016-02-17 09:50:00,32.36,32.48,32.36,32.42,73116.35378254553,25.4537,25.5481,25.4537,25.5009,73116.3538
2016-02-17 10:00:00,32.43,32.45,32.38,32.43,93033.79707229858,25.5088,25.5245,25.4694,25.5088,93033.7971
2016-02-17 10:10:00,32.43,32.48,32.41,32.48,96997.22315342496,25.5088,25.5481,25.493,25.5481,96997.2232
2016-02-17 10:20:00,32.48,32.55,32.46,32.54,86576.42194658621,25.5481,25.6032,25.5324,25.5953,86576.4219
2016-02-17 10:30:00,32.54,32.54,32.49,32.5,127842.36786233098,25.5953,25.5953,25.556,25.5638,127842.3679
2016-02-17 10:40:00,32.49,32.56,32.47,32.56,58181.472790255895,25.556,25.611,25.5402,25.611,58181.4728
2016-02-17 10:50:00,32.57,32.62,32.57,32.59,82383.55682199128,25.6189,25.6582,25.6189,25.6346,82383.5568
2016-02-17 11:00:00,32.59,32.59,32.54,32.55,42821.862777964016,25.6346,25.6346,25.5953,25.6032,42821.8628
2016-02-17 11:10:00,32.56,32.58,32.52,32.58,61324.25410660409,25.611,25.6268,25.5796,25.6268,61324.2541
2016-02-17 11:20:00,32.58,32.58,32.54,32.56,43313.82277349424,25.6268,25.6268,25.5953,25.611,43313.8228
2016-02-17 11:30:00,32.56,32.62,32.55,32.57,67639.69717286847,25.611,25.6582,25.6032,25.6189,67639.6972
2016-02-17 11:40:00,32.58,32.61,32.55,32.57,29037.37847804224,25.6268,25.6503,25.6032,25.6189,29037.3785
2016-02-17 11:50:00,32.57,32.61,32.56,32.61,69895.6699072522,25.6189,25.6503,25.611,25.6503,69895.6699
2016-02-17 12:00:00,32.61,32.61,32.56,32.58,53206.380601184486,25.6503,25.6503,25.611,25.6268,53206.3806
2016-02-17 12:10:00,32.58,32.68,32.58,32.68,28171.91306291205,25.6268,25.7054,25.6268,25.7054,28171.9131
2016-02-17 12:20:00,32.68,32.72,32.68,32.71,30960.39780981115,25.7054,25.7369,25.7054,25.729,30960.3978
2016-02-17 12:30:00,32.71,32.74,32.71,32.74,31304.02279584311,25.729,25.7526,25.729,25.7526,31304.0228
2016-02-17 12:40:00,32.74,32.78,32.73,32.77,34853.3914403844,25.7526,25.7841,25.7447,25.7762,34853.3914
2016-02-17 12:50:00,32.77,32.8,32.76,32.78,61631.59570901777,25.7762,25.7998,25.7683,25.7841,61631.5957
2016-02-17 13:00:00,32.79,32.83,32.78,32.79,64494.781539836855,25.7919,25.8234,25.7841,25.7919,64494.7815
2016-02-17 13:10:00,32.79,32.8,32.78,32.8,39219.13621633702,25.7919,25.7998,25.7841,25.7998,39219.1362
2016-02-17 13:20:00,32.8,32.8,32.73,32.76,63930.25477707006,25.7998,25.7998,25.7447,25.7683,63930.2548
2016-02-17 13:30:00,32.75,32.78,32.74,32.76,46974.17588557381,25.7605,25.7841,25.7526,25.7683,46974.1759
2016-02-17 13:40:00,32.77,32.8,32.76,32.77,45196.290088278016,25.7762,25.7998,25.7683,25.7762,45196.2901
2016-02-17 13:50:00,32.77,32.79,32.76,32.77,57461.14090959884,25.7762,25.7919,25.7683,25.7762,57461.1409
2016-02-17 14:00:00,32.77,32.8,32.74,32.79,59329.73516594033,25.7762,25.7998,25.7526,25.7919,59329.7352
2016-02-17 14:10:00,32.79,32.85,32.78,32.81,87753.49759749693,25.7919,25.8391,25.7841,25.8077,87753.4976
2016-02-17 14:20:00,32.81,32.83,32.81,32.83,63622.91317465639,25.8077,25.8234,25.8077,25.8234,63622.9132
2016-02-17 14:30:00,32.83,32.85,32.79,32.79,152273.89093753492,25.8234,25.8391,25.7919,25.7919,152273.8909
2016-02-17 14:40:00,32.8,32.82,32.79,32.8,55517.84556933736,25.7998,25.8155,25.7919,25.7998,55517.8456
2016-02-17 14:50:00,32.8,32.81,32.79,32.8,44526.11464968153,25.7998,25.8077,25.7919,25.7998,44526.1146
2016-02-17 15:00:00,32.8,32.8,32.77,32.8,59419.37646664432,25.7998,25.7998,25.7762,25.7998,59419.3765
2016-02-17 15:10:00,32.8,32.81,32.77,32.79,122532.18795396131,25.7998,25.8077,25.7762,25.7919,122532.188
2016-02-17 15:20:00,32.8,32.81,32.72,32.73,118918.7898089172,25.7998,25.8077,25.7369,25.7447,118918.7898
2016-02-17 15:30:00,32.73,32.77,32.72,32.77,120691.3398145044,25.7447,25.7762,25.7369,25.7762,120691.3398
2016-02-17 15:40:00,32.77,32.77,32.73,32.73,162071.4716728126,25.7762,25.7762,25.7447,25.7447,162071.4717
2016-02-17 15:50:00,32.74,32.76,32.68,32.74,386880.1150966588,25.7526,25.7683,25.7054,25.7526,386880.1151
2016-02-18 09:30:00,32.76,32.84,32.68,32.68,119625.24863113197,25.7683,25.8313,25.7054,25.7054,119625.2486
2016-02-18 09:40:00,32.69,32.78,32.64,32.7,103946.55827466756,25.7133,25.7841,25.6739,25.7211,103946.5583
2016-02-18 09:50:00,32.7,32.74,32.64,32.69,120460.83361269416,25.7211,25.7526,25.6739,25.7133,120460.8336
2016-02-18 10:00:00,32.68,32.68,32.57,32.58,65638.77528215443,25.7054,25.7054,25.6189,25.6268,65638.7753
2016-02-18 10:10:00,32.58,32.63,32.55,32.59,62396.74824002682,25.6268,25.6661,25.6032,25.6346,62396.7482
2016-02-18 10:20:00,32.59,32.65,32.56,32.57,111785.90345289976,25.6346,25.6818,25.611,25.6189,111785.9035
2016-02-18 10:30:00,32.56,32.57,32.47,32.51,81805.1570007822,25.611,25.6189,25.5402,25.5717,81805.157
2016-02-18 10:40:00,32.52,32.53,32.45,32.47,91754.2742205833,25.5796,25.5874,25.5245,25.5402,91754.2742
2016-02-18 10:50:00,32.48,32.53,32.47,32.48,55087.78075762655,25.5481,25.5874,25.5402,25.5481,55087.7808
2016-02-18 11:00:00,32.48,32.51,32.37,32.38,81656.82199128394,25.5481,25.5717,25.4616,25.4694,81656.822
2016-02-18 11:10:00,32.38,32.43,32.37,32.39,59167.52709799977,25.4694,25.5088,25.4616,25.4773,59167.5271
2016-02-18 11:20:00,32.4,32.4,32.33,32.39,67916.09118337244,25.4852,25.4852,25.4301,25.4773,67916.0912
2016-02-18 11:30:00,32.39,32.44,32.35,32.35,73098.21209073639,25.4773,25.5166,25.4458,25.4458,73098.2121
2016-02-18 11:40:00,32.35,32.39,32.31,32.33,90401.11744328975,25.4458,25.4773,25.4144,25.4301,90401.1174
2016-02-18 11:50:00,32.33,32.43,32.32,32.43,88960.45368197563,25.4301,25.5088,25.4222,25.5088,88960.4537
2016-02-18 12:00:00,32.42,32.44,32.39,32.41,125148.86020784444,25.5009,25.5166,25.4773,25.493,125148.8602
2016-02-18 12:10:00,32.41,32.46,32.41,32.46,60118.36518046709,25.493,25.5324,25.493,25.5324,60118.3652
2016-02-18 12:20:00,32.46,32.51,32.46,32.49,32826.857749469214,25.5324,25.5717,25.5324,25.556,32826.8577
2016-02-18 12:30:00,32.49,32.52,32.49,32.51,30945.45759302716,25.556,25.5796,25.556,25.5717,30945.4576
2016-02-18 12:40:00,32.51,32.52,32.48,32.5,49474.52788021008,25.5717,25.5796,25.5481,25.5638,49474.5279
2016-02-18 12:50:00,32.51,32.52,32.37,32.39,134770.3598167393,25.5717,25.5796,25.4616,25.4773,134770.3598
2016-02-18 13:00:00,32.38,32.47,32.38,32.47,53837.07118113756,25.4694,25.5402,25.4694,25.5402,53837.0712
2016-02-18 13:10:00,32.48,32.48,32.39,32.41,60013.78366297911,25.5481,25.5481,25.4773,25.493,60013.7837
2016-02-18 13:20:00,32.41,32.44,32.39,32.44,71269.10269303832,25.493,25.5166,25.4773,25.5166,71269.1027
2016-02-18 13:30:00,32.44,32.47,32.44,32.44,54427.20974410549,25.5166,25.5402,25.5166,25.5166,54427.2097
2016-02-18 13:40:00,32.44,32.48,32.44,32.48,96247.01083919992,25.5166,25.5481,25.5166,25.5481,96247.0108
2016-02-18 13:50:00,32.48,32.48,32.45,32.47,46100.17320370992,25.5481,25.5481,25.5245,25.5402,46100.1732
2016-02-18 14:00:00,32.47,32.48,32.42,32.43,151812.8785339144,25.5402,25.5481,25.5009,25.5088,151812.8785
2016-02-18 14:10:00,32.42,32.44,32.39,32.43,46027.60643647335,25.5009,25.5166,25.4773,25.5088,46027.6064
2016-02-18 14:20:00,32.44,32.45,32.41,32.43,75857.8835624092,25.5166,25.5245,25.493,25.5088,75857.8836
2016-02-18 14:30:00,32.42,32.45,32.41,32.43,119105.54251871718,25.5009,25.5245,25.493,25.5088,119105.5425
2016-02-18 14:40:00,32.43,32.47,32.43,32.47,35121.248184154654,25.5088,25.5402,25.5088,25.5402,35121.2482
2016-02-18 14:50:00,32.47,32.49,32.45,32.46,113622.48295898984,25.5402,25.556,25.5245,25.5324,113622.483
2016-02-18 15:00:00,32.47,32.49,32.44,32.44,52188.31154318918,25.5402,25.556,25.5166,25.5166,52188.3115
2016-02-18 15:10:00,32.44,32.46,32.42,32.45,57871.99687115879,25.5166,25.5324,25.5009,25.5245,57871.9969
2016-02-18 15:20:00,32.46,32.47,32.41,32.41,125460.470443625,25.5324,25.5402,25.493,25.493,125460.4704
2016-02-18 15:30:00,32.41,32.42,32.37,32.38,116096.15599508325,25.493,25.5009,25.4616,25.4694,116096.156
2016-02-18 15:40:00,32.38,32.38,32.27,32.28,236176.01407978544,25.4694,25.4694,25.3829,25.3908,236176.0141
2016-02-18 15:50:00,32.28,32.34,32.28,32.33,353526.0811263828,25.3908,25.438,25.3908,25.4301,353526.0811
2016-02-19 09:30:00,32.27,32.33,31.9,31.93,160660.68834506648,25.3829,25.4301,25.0919,25.1155,160660.6883
2016-02-19 09:40:00,31.92,32.01,31.91,31.94,34088.23890937535,25.1076,25.1784,25.0997,25.1233,34088.2389
2016-02-19 09:50:00,31.94,31.97,31.8,31.8,73843.08861325287,25.1233,25.1469,25.0132,25.0132,73843.0886
2016-02-19 10:00:00,31.79,31.82,31.72,31.72,33598.41323052855,25.0054,25.029,24.9503,24.9503,33598.4132
2016-02-19 10:10:00,31.72,31.84,31.71,31.8,49463.85629679294,24.9503,25.0447,24.9424,25.0132,49463.8563
2016-02-19 10:20:00,31.8,31.83,31.75,31.76,45202.6930383283,25.0132,25.0368,24.9739,24.9818,45202.693
2016-02-19 10:30:00,31.75,31.78,31.7,31.7,68511.56553804895,24.9739,24.9975,24.9346,24.9346,68511.5655
2016-02-19 10:40:00,31.7,31.75,31.68,31.68,84181.71862777964,24.9346,24.9739,24.9188,24.9188,84181.7186
2016-02-19 10:50:00,31.68,31.69,31.59,31.6,94560.90065929154,24.9188,24.9267,24.848,24.8559,94560.9007
2016-02-19 11:00:00,31.59,31.63,31.54,31.55,114795.28997653368,24.848,24.8795,24.8087,24.8166,114795.29
2016-02-19 11:10:00,31.55,31.56,31.48,31.51,206684.02614817297,24.8166,24.8244,24.7615,24.7851,206684.0261
2016-02-19 11:20:00,31.51,31.53,31.46,31.51,146874.06972846127,24.7851,24.8008,24.7458,24.7851,146874.0697
2016-02-19 11:30:00,31.51,31.54,31.49,31.53,129662.93999329534,24.7851,24.8087,24.7694,24.8008,129662.94
2016-02-19 11:40:00,31.53,31.53,31.45,31.45,81302.52542183484,24.8008,24.8008,24.7379,24.7379,81302.5254
2016-02-19 11:50:00,31.44,31.45,31.36,31.37,107410.55425187173,24.7301,24.7379,24.6671,24.675,107410.5543
2016-02-19 12:00:00,31.38,31.39,31.33,31.33,72349.06693485305,24.6829,24.6907,24.6435,24.6435,72349.0669
2016-02-19 12:10:00,31.33,31.34,31.22,31.22,115057.81092859535,24.6435,24.6514,24.557,24.557,115057.8109
2016-02-19 12:20:00,31.21,31.27,31.17,31.18,103821.700748687,24.5491,24.5963,24.5177,24.5255,103821.7007
2016-02-19 12:30:00,31.17,31.19,31.1,31.11,140847.82657280142,24.5177,24.5334,24.4626,24.4705,140847.8266
2016-02-19 12:40:00,31.11,31.12,31.09,31.09,126301.39121689572,24.4705,24.4783,24.4547,24.4547,126301.3912
2016-02-19 12:50:00,31.09,31.18,31.06,31.12,207151.44150184377,24.4547,24.5255,24.4312,24.4783,207151.4415
2016-02-19 13:00:00,31.11,31.19,31.11,31.17,115750.39669236784,24.4705,24.5334,24.4705,24.5177,115750.3967
2016-02-19 13:10:00,31.17,31.26,31.16,31.25,55686.45658732819,24.5177,24.5885,24.5098,24.5806,55686.4566
2016-02-19 13:20:00,31.24,31.25,31.19,31.23,86222.12537713711,24.5727,24.5806,24.5334,24.5649,86222.1254
2016-02-19 13:30:00,31.23,31.34,31.23,31.33,116283.97586322494,24.5649,24.6514,24.5649,24.6435,116283.9759
2016-02-19 13:40:00,31.34,31.34,31.3,31.34,74732.03151190077,24.6514,24.6514,24.6199,24.6514,74732.0315
2016-02-19 13:50:00,31.34,31.38,31.3,31.31,158985.24974857527,24.6514,24.6829,24.6199,24.6278,158985.2497
2016-02-19 14:00:00,31.31,31.34,31.24,31.31,156591.6135881104,24.6278,24.6514,24.5727,24.6278,156591.6136
2016-02-19 14:10:00,31.31,31.34,31.26,31.27,155245.92691920884,24.6278,24.6514,24.5885,24.5963,155245.9269
2016-02-19 14:20:00,31.27,31.27,31.2,31.23,71366.21410213431,24.5963,24.5963,24.5413,24.5649,71366.2141
2016-02-19 14:30:00,31.23,31.23,31.2,31.21,50834.08760755391,24.5649,24.5649,24.5413,24.5491,50834.0876
2016-02-19 14:40:00,31.21,31.27,31.2,31.27,86509.19097105821,24.5491,24.5963,24.5413,24.5963,86509.191
2016-02-19 14:50:00,31.27,31.32,31.27,31.3,76925.04190412337,24.5963,24.6357,24.5963,24.6199,76925.0419
2016-02-19 15:00:00,31.3,31.37,31.29,31.37,77094.72008045591,24.6199,24.675,24.6121,24.675,77094.7201
2016-02-19 15:10:00,31.37,31.4,31.35,31.36,112063.36462174544,24.675,24.6986,24.6593,24.6671,112063.3646
2016-02-19 15:20:00,31.36,31.43,31.35,31.39,223752.1566655492,24.6671,24.7222,24.6593,24.6907,223752.1567
2016-02-19 15:30:00,31.39,31.4,31.36,31.37,279546.3962453905,24.6907,24.6986,24.6671,24.675,279546.3962
2016-02-19 15:40:00,31.36,31.39,31.36,31.36,204784.48429992172,24.6671,24.6907,24.6671,24.6671,204784.4843
2016-02-19 15:50:00,31.36,31.47,31.31,31.43,857190.6693485306,24.6671,24.7536,24.6278,24.7222,857190.6693
2016-02-22 09:30:00,31.5,32.09,31.5,31.77,130223.19812269526,24.7772,25.2413,24.7772,24.9896,130223.1981
2016-02-22 09:40:00,31.77,31.89,31.75,31.78,129185.92021454911,24.9896,25.084,24.9739,24.9975,129185.9202
2016-02-22 09:50:00,31.78,31.8,31.62,31.71,242038.98200916304,24.9975,25.0132,24.8716,24.9424,242038.982
2016-02-22 10:00:00,31.71,31.92,31.71,31.92,101529.444630685,24.9424,25.1076,24.9424,25.1076,101529.4446
2016-02-22 10:10:00,31.93,31.95,31.79,31.8,127250.09498267964,25.1155,25.1312,25.0054,25.0132,127250.095
2016-02-22 10:20:00,31.8,31.88,31.79,31.84,79068.96301262711,25.0132,25.0761,25.0054,25.0447,79068.963
2016-02-22 10:30:00,31.85,31.91,31.76,31.81,191151.5364845234,25.0525,25.0997,24.9818,25.0211,191151.5365
2016-02-22 10:40:00,31.81,31.88,31.8,31.85,69579.79103810481,25.0211,25.0761,25.0132,25.0525,69579.791
2016-02-22 10:50:00,31.84,31.85,31.74,31.76,80395.44083137781,25.0447,25.0525,24.966,24.9818,80395.4408
2016-02-22 11:00:00,31.77,31.77,31.64,31.7,50044.39043468544,24.9896,24.9896,24.8874,24.9346,50044.3904
2016-02-22 11:10:00,31.7,31.74,31.67,31.73,37419.90725220695,24.9346,24.966,24.911,24.9582,37419.9073
2016-02-22 11:20:00,31.72,31.75,31.65,31.73,38937.40641412448,24.9503,24.9739,24.8952,24.9582,38937.4064
2016-02-22 11:30:00,31.74,31.74,31.66,31.67,38568.16962789138,24.966,24.966,24.9031,24.911,38568.1696
2016-02-22 11:40:00,31.67,31.73,31.64,31.69,46036.14370320706,24.911,24.9582,24.8874,24.9267,46036.1437
2016-02-22 11:50:00,31.69,31.79,31.66,31.76,37296.11688456811,24.9267,25.0054,24.9031,24.9818,37296.1169
2016-02-22 12:00:00,31.76,31.79,31.73,31.76,36570.44921220248,24.9818,25.0054,24.9582,24.9818,36570.4492
2016-02-22 12:10:00,31.75,31.78,31.73,31.77,31300.82132081797,24.9739,24.9975,24.9582,24.9896,31300.8213
2016-02-22 12:20:00,31.76,31.78,31.73,31.76,48014.65526874511,24.9818,24.9975,24.9582,24.9818,48014.6553
2016-02-22 12:30:00,31.76,31.83,31.75,31.81,30269.94636272209,24.9818,25.0368,24.9739,25.0211,30269.9464
2016-02-22 12:40:00,31.81,31.84,31.77,31.78,47954.89440160912,25.0211,25.0447,24.9896,24.9975,47954.8944
2016-02-22 12:50:00,31.77,31.81,31.77,31.78,34782.95898983126,24.9896,25.0211,24.9896,24.9975,34782.959
2016-02-22 13:00:00,31.77,31.8,31.76,31.78,24906.40853726673,24.9896,25.0132,24.9818,24.9975,24906.4085
2016-02-22 13:10:00,31.78,31.85,31.77,31.79,47597.39635713487,24.9975,25.0525,24.9896,25.0054,47597.3964
2016-02-22 13:20:00,31.79,31.86,31.79,31.84,60010.58218795396,25.0054,25.0604,25.0054,25.0447,60010.5822
2016-02-22 13:30:00,31.84,31.88,31.83,31.84,66205.43636160465,25.0447,25.0761,25.0368,25.0447,66205.4364
2016-02-22 13:40:00,31.85,31.86,31.8,31.81,139648.34059671473,25.0525,25.0604,25.0132,25.0211,139648.3406
2016-02-22 13:50:00,31.81,31.87,31.81,31.87,51544.815063135546,25.0211,25.0683,25.0211,25.0683,51544.8151
2016-02-22 14:00:00,31.87,31.9,31.84,31.85,162421.49960889484,25.0683,25.0919,25.0447,25.0525,162421.4996
2016-02-22 14:10:00,31.85,31.86,31.82,31.83,64479.84132305285,25.0525,25.0604,25.029,25.0368,64479.8413
2016-02-22 14:20:00,31.82,31.96,31.82,31.96,360467.9461392334,25.029,25.1391,25.029,25.1391,360467.9461
2016-02-22 14:30:00,31.96,31.96,31.89,31.94,104413.97362833835,25.1391,25.1391,25.084,25.1233,104413.9736
2016-02-22 14:40:00,31.94,31.94,31.87,31.9,56582.86959436809,25.1233,25.1233,25.0683,25.0919,56582.8696
2016-02-22 14:50:00,31.9,31.94,31.89,31.89,31974.1982344396,25.0919,25.1233,25.084,25.084,31974.1982
2016-02-22 15:00:00,31.89,31.97,31.89,31.97,61613.45401720863,25.084,25.1469,25.084,25.1469,61613.454
2016-02-22 15:10:00,31.96,32.01,31.92,31.96,78006.07330427981,25.1391,25.1784,25.1076,25.1391,78006.0733
2016-02-22 15:20:00,31.97,32.01,31.95,31.99,50748.71494021679,25.1469,25.1784,25.1312,25.1627,50748.7149
2016-02-22 15:30:00,31.98,31.99,31.95,31.97,77856.67113643982,25.1548,25.1627,25.1312,25.1469,77856.6711
2016-02-22 15:40:00,31.97,32.04,31.96,32.04,131795.12236004023,25.1469,25.202,25.1391,25.202,131795.1224
2016-02-22 15:50:00,32.04,32.09,32.0,32.01,649260.2022572354,25.202,25.2413,25.1705,25.1784,649260.2023
2016-02-23 09:30:00,31.86,32.07,31.86,32.01,68127.38853503185,25.0604,25.2256,25.0604,25.1784,68127.3885
2016-02-23 09:40:00,32.04,32.22,32.04,32.09,224557.8612135434,25.202,25.3436,25.202,25.2413,224557.8612
2016-02-23 09:50:00,32.09,32.17,32.01,32.01,75377.66230863784,25.2413,25.3043,25.1784,25.1784,75377.6623
2016-02-23 10:00:00,32.02,32.02,31.86,31.93,73980.752039334,25.1863,25.1863,25.0604,25.1155,73980.752
2016-02-23 10:10:00,31.93,31.94,31.84,31.85,58801.49178679182,25.1155,25.1233,25.0447,25.0525,58801.4918
2016-02-23 10:20:00,31.86,31.9,31.84,31.85,50037.98748463515,25.0604,25.0919,25.0447,25.0525,50037.9875
2016-02-23 10:30:00,31.84,31.89,31.79,31.79,73456.77729355235,25.0447,25.084,25.0054,25.0054,73456.7773
2016-02-23 10:40:00,31.79,31.81,31.7,31.72,43243.39032294111,25.0054,25.0211,24.9346,24.9503,43243.3903
2016-02-23 10:50:00,31.72,31.72,31.65,31.72,48524.75695608448,24.9503,24.9503,24.8952,24.9503,48524.757
2016-02-23 11:00:00,31.72,31.75,31.66,31.7,87892.22818191977,24.9503,24.9739,24.9031,24.9346,87892.2282
2016-02-23 11:10:00,31.7,31.73,31.68,31.69,59995.64197116997,24.9346,24.9582,24.9188,24.9267,59995.642
2016-02-23 11:20:00,31.68,31.72,31.67,31.7,61985.89227846687,24.9188,24.9503,24.911,24.9346,61985.8923
2016-02-23 11:30:00,31.7,31.7,31.64,31.65,104936.8812157783,24.9346,24.9346,24.8874,24.8952,104936.8812
2016-02-23 11:40:00,31.65,31.68,31.62,31.63,88974.32674041792,24.8952,24.9188,24.8716,24.8795,88974.3267
2016-02-23 11:50:00,31.64,31.65,31.62,31.64,104575.1145379372,24.8874,24.8952,24.8716,24.8874,104575.1145
2016-02-23 12:00:00,31.64,31.67,31.63,31.64,82815.75595038552,24.8874,24.911,24.8795,24.8874,82815.756
2016-02-23 12:10:00,31.65,31.7,31.64,31.64,193474.74019443511,24.8952,24.9346,24.8874,24.8874,193474.7402
2016-02-23 12:20:00,31.64,31.67,31.64,31.67,126963.02938875851,24.8874,24.911,24.8874,24.911,126963.0294
2016-02-23 12:30:00,31.67,31.68,31.61,31.63,154602.4304391552,24.911,24.9188,24.8638,24.8795,154602.4304
2016-02-23 12:40:00,31.63,31.66,31.63,31.65,29645.65873281931,24.8795,24.9031,24.8795,24.8952,29645.6587
2016-02-23 12:50:00,31.66,31.67,31.64,31.66,32761.76109062465,24.9031,24.911,24.8874,24.9031,32761.7611
2016-02-23 13:00:00,31.67,31.67,31.64,31.65,63441.49625656498,24.911,24.911,24.8874,24.8952,63441.4963
2016-02-23 13:10:00,31.66,31.67,31.62,31.64,31636.976198457927,24.9031,24.911,24.8716,24.8874,31636.9762
2016-02-23 13:20:00,31.65,31.67,31.64,31.67,50853.29645770477,24.8952,24.911,24.8874,24.911,50853.2965
2016-02-23 13:30:00,31.67,31.67,31.6,31.63,100043.96021901887,24.911,24.911,24.8559,24.8795,100043.9602
2016-02-23 13:40:00,31.63,31.66,31.56,31.66,73569.89607777406,24.8795,24.9031,24.8244,24.9031,73569.8961
2016-02-23 13:50:00,31.66,31.68,31.65,31.66,38774.13118784221,24.9031,24.9188,24.8952,24.9031,38774.1312
2016-02-23 14:00:00,31.66,31.67,31.64,31.64,25289.518381942115,24.9031,24.911,24.8874,24.8874,25289.5184
2016-02-23 14:10:00,31.64,31.67,31.64,31.66,61131.09844675382,24.8874,24.911,24.8874,24.9031,61131.0984
2016-02-23 14:20:00,31.67,31.7,31.65,31.67,81597.06112414795,24.911,24.9346,24.8952,24.911,81597.0611
2016-02-23 14:30:00,31.67,31.68,31.64,31.64,42733.28863560174,24.911,24.9188,24.8874,24.8874,42733.2886
2016-02-23 14:40:00,31.64,31.66,31.64,31.64,41246.73706559392,24.8874,24.9031,24.8874,24.8874,41246.7371
2016-02-23 14:50:00,31.65,31.65,31.64,31.65,19581.288412113085,24.8952,24.8952,24.8874,24.8952,19581.2884
2016-02-23 15:00:00,31.64,31.65,31.57,31.64,75785.31679517265,24.8874,24.8952,24.8323,24.8874,75785.3168
2016-02-23 15:10:00,31.65,31.67,31.61,31.67,50307.97854508884,24.8952,24.911,24.8638,24.911,50307.9785
2016-02-23 15:20:00,31.67,31.69,31.64,31.65,56562.59358587552,24.911,24.9267,24.8874,24.8952,56562.5936
2016-02-23 15:30:00,31.65,31.72,31.64,31.72,87160.15755950386,24.8952,24.9503,24.8874,24.9503,87160.1576
2016-02-23 15:40:00,31.72,31.76,31.71,31.74,115402.50307296903,24.9503,24.9818,24.9424,24.966,115402.5031
2016-02-23 15:50:00,31.73,31.77,31.69,31.7,261586.12135434125,24.9582,24.9896,24.9267,24.9346,261586.1214
2016-02-24 09:30:00,31.44,31.45,31.02,31.03,81274.77930495027,24.7301,24.7379,24.3997,24.4076,81274.7793
2016-02-24 09:40:00,31.02,31.06,30.93,31.02,43192.16672253883,24.3997,24.4312,24.3289,24.3997,43192.1667
2016-02-24 09:50:00,31.02,31.27,30.97,31.27,108952.59805564868,24.3997,24.5963,24.3604,24.5963,108952.5981
2016-02-24 10:00:00,31.27,31.49,31.23,31.49,112715.3983685328,24.5963,24.7694,24.5649,24.7694,112715.3984
2016-02-24 10:10:00,31.48,31.51,31.43,31.51,86500.6537043245,24.7615,24.7851,24.7222,24.7851,86500.6537
2016-02-24 10:20:00,31.51,31.69,31.48,31.68,111587.41200134093,24.7851,24.9267,24.7615,24.9188,111587.412
2016-02-24 10:30:00,31.69,31.95,31.64,31.94,243524.46642082912,24.9267,25.1312,24.8874,25.1233,243524.4664
2016-02-24 10:40:00,31.94,31.96,31.86,31.88,246730.2100793385,25.1233,25.1391,25.0604,25.0761,246730.2101
2016-02-24 10:50:00,31.89,31.91,31.86,31.87,417622.8126047603,25.084,25.0997,25.0604,25.0683,417622.8126
2016-02-24 11:00:00,31.87,31.91,31.85,31.87,225279.26025254212,25.0683,25.0997,25.0525,25.0683,225279.2603
2016-02-24 11:10:00,31.87,31.9,31.86,31.87,109668.66130293888,25.0683,25.0919,25.0604,25.0683,109668.6613
2016-02-24 11:20:00,31.87,31.88,31.86,31.86,101319.2144373673,25.0683,25.0761,25.0604,25.0604,101319.2144
2016-02-24 11:30:00,31.86,31.89,31.86,31.87,239473.5333556822,25.0604,25.084,25.0604,25.0683,239473.5334
2016-02-24 11:40:00,31.86,31.94,31.85,31.9,100266.99631243714,25.0604,25.1233,25.0525,25.0919,100266.9963
2016-02-24 11:50:00,31.9,31.94,31.89,31.91,170976.90803441725,25.0919,25.1233,25.084,25.0997,170976.908
2016-02-24 12:00:00,31.92,32.0,31.91,31.98,28270.09163034976,25.1076,25.1705,25.0997,25.1548,28270.0916
2016-02-24 12:10:00,31.99,31.99,31.9,31.91,79351.75997318135,25.1627,25.1627,25.0919,25.0997,79351.76
2016-02-24 12:20:00,31.91,31.93,31.86,31.86,147042.68074645213,25.0997,25.1155,25.0604,25.0604,147042.6807
2016-02-24 12:30:00,31.87,31.88,31.86,31.88,43975.46094535702,25.0683,25.0761,25.0604,25.0761,43975.4609
2016-02-24 12:40:00,31.87,31.92,31.86,31.92,37112.56564979327,25.0683,25.1076,25.0604,25.1076,37112.5656
2016-02-24 12:50:00,31.91,31.95,31.9,31.91,32914.364733489776,25.0997,25.1312,25.0919,25.0997,32914.3647
2016-02-24 13:00:00,31.92,31.97,31.92,31.94,25736.65772712035,25.1076,25.1469,25.1076,25.1233,25736.6577
2016-02-24 13:10:00,31.94,31.94,31.9,31.94,130594.5692256118,25.1233,25.1233,25.0919,25.1233,130594.5692
2016-02-24 13:20:00,31.94,31.97,31.93,31.94,23616.21410213432,25.1233,25.1469,25.1155,25.1233,23616.2141
2016-02-24 13:30:00,31.94,31.95,31.89,31.9,20485.17152754497,25.1233,25.1312,25.084,25.0919,20485.1715
2016-02-24 13:40:00,31.89,31.91,31.87,31.88,30189.90948709353,25.084,25.0997,25.0683,25.0761,30189.9095
2016-02-24 13:50:00,31.88,31.94,31.87,31.9,42416.34260811264,25.0761,25.1233,25.0683,25.0919,42416.3426
2016-02-24 14:00:00,31.9,31.98,31.88,31.96,44898.55291093977,25.0919,25.1548,25.0761,25.1391,44898.5529
2016-02-24 14:10:00,31.96,31.98,31.94,31.94,61948.54173650687,25.1391,25.1548,25.1233,25.1233,61948.5417
2016-02-24 14:20:00,31.94,32.05,31.94,32.0,77117.1304056319,25.1233,25.2099,25.1233,25.1705,77117.1304
2016-02-24 14:30:00,32.0,32.01,31.97,32.0,31754.363616046485,25.1705,25.1784,25.1469,25.1705,31754.3636
2016-02-24 14:40:00,32.01,32.04,32.0,32.03,37896.92703095318,25.1784,25.202,25.1705,25.1941,37896.927
2016-02-24 14:50:00,32.03,32.03,31.99,32.0,41189.11051514136,25.1941,25.1941,25.1627,25.1705,41189.1105
2016-02-24 15:00:00,32.0,32.12,32.0,32.11,54454.955860990056,25.1705,25.2649,25.1705,25.2571,54454.9559
2016-02-24 15:10:00,32.13,32.19,32.11,32.18,88348.97195217342,25.2728,25.32,25.2571,25.3121,88348.972
2016-02-24 15:20:00,32.19,32.25,32.17,32.23,80823.37132640518,25.32,25.3672,25.3043,25.3514,80823.3713
2016-02-24 15:30:00,32.22,32.28,32.18,32.26,96413.48754050733,25.3436,25.3908,25.3121,25.375,96413.4875
2016-02-24 15:40:00,32.26,32.27,32.18,32.2,313377.4499944128,25.375,25.3829,25.3121,25.3279,313377.45
2016-02-24 15:50:00,32.19,32.25,32.19,32.23,400242.0046932618,25.32,25.3672,25.32,25.3514,400242.0047
2016-02-25 09:30:00,32.38,32.49,32.1,32.23,181314.4708906023,25.4694,25.556,25.2492,25.3514,181314.4709
2016-02-25 09:40:00,32.23,32.23,31.96,31.99,64579.08704883227,25.3514,25.3514,25.1391,25.1627,64579.087
2016-02-25 09:50:00,31.99,32.16,31.98,32.08,72394.95474354677,25.1627,25.2964,25.1548,25.2335,72394.9547
2016-02-25 10:00:00,32.07,32.07,32.0,32.05,47672.09744105487,25.2256,25.2256,25.1705,25.2099,47672.0974
2016-02-25 10:10:00,32.04,32.07,31.92,32.07,214789.093753492,25.202,25.2256,25.1076,25.2256,214789.0938
2016-02-25 10:20:00,32.07,32.07,31.91,31.96,179556.8611017991,25.2256,25.2256,25.0997,25.1391,179556.8611
2016-02-25 10:30:00,31.96,31.98,31.91,31.98,54441.08280254777,25.1391,25.1548,25.0997,25.1548,54441.0828
2016-02-25 10:40:00,31.98,32.05,31.94,31.97,36033.66856632026,25.1548,25.2099,25.1233,25.1469,36033.6686
2016-02-25 10:50:00,31.97,31.99,31.93,31.93,108293.09420046932,25.1469,25.1627,25.1155,25.1155,108293.0942
2016-02-25 11:00:00,31.93,32.0,31.93,32.0,45203.76019667002,25.1155,25.1705,25.1155,25.1705,45203.7602
2016-02-25 11:10:00,32.0,32.05,31.98,31.98,44184.623980333,25.1705,25.2099,25.1548,25.1548,44184.624
2016-02-25 11:20:00,31.97,32.01,31.93,31.94,180997.5248631132,25.1469,25.1784,25.1155,25.1233,180997.5249
2016-02-25 11:30:00,31.95,32.07,31.94,32.04,188014.0909598838,25.1312,25.2256,25.1233,25.202,188014.091
2016-02-25 11:40:00,32.04,32.05,31.94,32.0,147539.9765336909,25.202,25.2099,25.1233,25.1705,147539.9765
2016-02-25 11:50:00,31.99,32.09,31.99,32.0,222660.45368197563,25.1627,25.2413,25.1627,25.1705,222660.4537
2016-02-25 12:00:00,32.01,32.09,32.0,32.08,149619.8681416918,25.1784,25.2413,25.1705,25.2335,149619.8681
2016-02-25 12:10:00,32.07,32.1,32.07,32.09,33241.98234439602,25.2256,25.2492,25.2256,25.2413,33241.9823
2016-02-25 12:20:00,32.09,32.12,32.09,32.1,36103.03385853168,25.2413,25.2649,25.2413,25.2492,36103.0339
2016-02-25 12:30:00,32.09,32.16,32.09,32.13,310715.9570901777,25.2413,25.2964,25.2413,25.2728,310715.9571
2016-02-25 12:40:00,32.13,32.13,32.09,32.1,49236.55157000782,25.2728,25.2728,25.2413,25.2492,49236.5516
2016-02-25 12:50:00,32.11,32.17,32.1,32.17,48024.25969382054,25.2571,25.3043,25.2492,25.3043,48024.2597
2016-02-25 13:00:00,32.17,32.22,32.17,32.22,52896.904682087385,25.3043,25.3436,25.3043,25.3436,52896.9047
2016-02-25 13:10:00,32.23,32.24,32.22,32.22,41478.31042574589,25.3514,25.3593,25.3436,25.3436,41478.3104
2016-02-25 13:20:00,32.22,32.24,32.22,32.24,41853.95016202927,25.3436,25.3593,25.3436,25.3593,41853.9502
2016-02-25 13:30:00,32.23,32.29,32.21,32.28,280790.7028718293,25.3514,25.3986,25.3357,25.3908,280790.7029
2016-02-25 13:40:00,32.28,32.28,32.2,32.24,393204.0954296569,25.3908,25.3908,25.3279,25.3593,393204.0954
2016-02-25 13:50:00,32.24,32.35,32.24,32.32,80850.05028494804,25.3593,25.4458,25.3593,25.4222,80850.0503
2016-02-25 14:00:00,32.31,32.31,32.2,32.21,68049.48597608671,25.4144,25.4144,25.3279,25.3357,68049.486
2016-02-25 14:10:00,32.21,32.25,32.2,32.25,142244.73684210525,25.3357,25.3672,25.3279,25.3672,142244.7368
2016-02-25 14:20:00,32.26,32.28,32.24,32.26,191990.3229411108,25.375,25.3908,25.3593,25.375,191990.3229
2016-02-25 14:30:00,32.27,32.38,32.27,32.37,64011.358811040336,25.3829,25.4694,25.3829,25.4616,64011.3588
2016-02-25 14:40:00,32.37,32.39,32.36,32.38,59259.3027153872,25.4616,25.4773,25.4537,25.4694,59259.3027
2016-02-25 14:50:00,32.38,32.39,32.33,32.35,52185.11006816404,25.4694,25.4773,25.4301,25.4458,52185.1101
2016-02-25 15:00:00,32.34,32.5,32.34,32.48,99368.44898871382,25.438,25.5638,25.438,25.5481,99368.449
2016-02-25 15:10:00,32.49,32.61,32.48,32.5,123458.4813945692,25.556,25.6503,25.5481,25.5638,123458.4814
2016-02-25 15:20:00,32.5,32.54,32.49,32.51,100328.89149625656,25.5638,25.5953,25.556,25.5717,100328.8915
2016-02-25 15:30:00,32.51,32.58,32.5,32.57,89192.0270421276,25.5717,25.6268,25.5638,25.6189,89192.027
2016-02-25 15:40:00,32.56,32.6,32.54,32.57,103218.7562856185,25.611,25.6425,25.5953,25.6189,103218.7563
2016-02-25 15:50:00,32.56,32.69,32.55,32.68,674008.6713599284,25.611,25.7133,25.6032,25.7054,674008.6714
2016-02-26 09:30:00,32.8,32.87,32.76,32.86,53848.80992289641,25.7998,25.8549,25.7683,25.847,53848.8099
2016-02-26 09:40:00,32.87,32.98,32.74,32.82,78160.81126382836,25.8549,25.9414,25.7526,25.8155,78160.8113
2016-02-26 09:50:00,32.83,32.9,32.81,32.82,69262.84501061571,25.8234,25.8785,25.8077,25.8155,69262.845
2016-02-26 10:00:00,32.82,32.89,32.77,32.83,87112.13543412671,25.8155,25.8706,25.7762,25.8234,87112.1354
2016-02-26 10:10:00,32.84,32.92,32.83,32.85,37859.57648899318,25.8313,25.8942,25.8234,25.8391,37859.5765
2016-02-26 10:20:00,32.86,32.87,32.83,32.85,84081.40574365851,25.847,25.8549,25.8234,25.8391,84081.4057
2016-02-26 10:30:00,32.85,32.96,32.83,32.96,43779.10381048162,25.8391,25.9257,25.8234,25.9257,43779.1038
2016-02-26 10:40:00,32.95,32.97,32.92,32.96,36761.47055536931,25.9178,25.9335,25.8942,25.9257,36761.4706
2016-02-26 10:50:00,32.97,32.99,32.91,32.95,32214.308861325288,25.9335,25.9492,25.8863,25.9178,32214.3089
2016-02-26 11:00:00,32.94,32.98,32.92,32.97,109100.93306514694,25.9099,25.9414,25.8942,25.9335,109100.9331
2016-02-26 11:10:00,32.97,33.01,32.96,32.97,39715.3648452341,25.9335,25.965,25.9257,25.9335,39715.3648
2016-02-26 11:20:00,32.97,32.99,32.9,32.9,46086.300145267625,25.9335,25.9492,25.8785,25.8785,46086.3001
2016-02-26 11:30:00,32.91,32.92,32.85,32.86,81012.25835288859,25.8863,25.8942,25.8391,25.847,81012.2584
2016-02-26 11:40:00,32.86,32.93,32.83,32.93,104963.56017432114,25.847,25.9021,25.8234,25.9021,104963.5602
2016-02-26 11:50:00,32.92,33.0,32.91,32.97,49546.02748910493,25.8942,25.9571,25.8863,25.9335,49546.0275
2016-02-26 12:00:00,32.97,33.0,32.92,32.98,89205.9001005699,25.9335,25.9571,25.8942,25.9414,89205.9001
2016-02-26 12:10:00,32.98,33.05,32.95,33.04,57381.104033970274,25.9414,25.9964,25.9178,25.9886,57381.104
2016-02-26 12:20:00,33.03,33.06,32.99,33.05,42745.0273773606,25.9807,26.0043,25.9492,25.9964,42745.0274
2016-02-26 12:30:00,33.05,33.08,33.04,33.04,27838.95966029724,25.9964,26.02,25.9886,25.9886,27838.9597
2016-02-26 12:40:00,33.04,33.09,33.01,33.06,71276.57280143033,25.9886,26.0279,25.965,26.0043,71276.5728
2016-02-26 12:50:00,33.06,33.17,33.05,33.13,53640.71404626216,26.0043,26.0908,25.9964,26.0594,53640.714
2016-02-26 13:00:00,33.14,33.16,33.13,33.16,52942.79249078109,26.0672,26.083,26.0594,26.083,52942.7925
2016-02-26 13:10:00,33.17,33.18,33.13,33.16,61726.57280143032,26.0908,26.0987,26.0594,26.083,61726.5728
2016-02-26 13:20:00,33.16,33.17,33.11,33.11,46202.62040451447,26.083,26.0908,26.0436,26.0436,46202.6204
2016-02-26 13:30:00,33.11,33.11,33.07,33.07,49504.40831377808,26.0436,26.0436,26.0122,26.0122,49504.4083
2016-02-26 13:40:00,33.08,33.1,33.06,33.1,53857.34718963013,26.02,26.0358,26.0043,26.0358,53857.3472
2016-02-26 13:50:00,33.1,33.13,33.07,33.13,85156.03419376466,26.0358,26.0594,26.0122,26.0594,85156.0342
2016-02-26 14:00:00,33.13,33.19,33.13,33.16,81243.83171304056,26.0594,26.1066,26.0594,26.083,81243.8317
2016-02-26 14:10:00,33.15,33.19,33.11,33.18,97837.076768354,26.0751,26.1066,26.0436,26.0987,97837.0768
2016-02-26 14:20:00,33.17,33.22,33.17,33.2,39724.96927030953,26.0908,26.1302,26.0908,26.1144,39724.9693
2016-02-26 14:30:00,33.2,33.21,33.14,33.15,78505.50340820203,26.1144,26.1223,26.0672,26.0751,78505.5034
2016-02-26 14:40:00,33.14,33.18,33.13,33.15,85129.35523522181,26.0672,26.0987,26.0594,26.0751,85129.3552
2016-02-26 14:50:00,33.16,33.17,33.09,33.1,98538.1997988602,26.083,26.0908,26.0279,26.0358,98538.1998
2016-02-26 15:00:00,33.09,33.19,33.09,33.19,80670.76768354006,26.0279,26.1066,26.0279,26.1066,80670.7677
2016-02-26 15:10:00,33.18,33.24,33.17,33.24,69150.79338473572,26.0987,26.1459,26.0908,26.1459,69150.7934
2016-02-26 15:20:00,33.24,33.24,33.16,33.21,139688.89261369986,26.1459,26.1459,26.083,26.1223,139688.8926
2016-02-26 15:30:00,33.21,33.25,33.13,33.14,159376.89685998435,26.1223,26.1538,26.0594,26.0672,159376.8969
2016-02-26 15:40:00,33.15,33.16,33.12,33.14,126248.03329981003,26.0751,26.083,26.0515,26.0672,126248.0333
2016-02-26 15:50:00,33.13,33.19,33.1,33.19,805097.3348977539,26.0594,26.1066,26.0358,26.1066,805097.3349
2016-02-29 09:30:00,33.12,33.17,32.99,33.04,53056.978433344506,26.0515,26.0908,25.9492,25.9886,53056.9784
2016-02-29 09:40:00,33.05,33.16,33.02,33.12,63626.11464968153,25.9964,26.083,25.9728,26.0515,63626.1146
2016-02-29 09:50:00,33.11,33.2,33.02,33.05,48742.457257794165,26.0436,26.1144,25.9728,25.9964,48742.4573
2016-02-29 10:00:00,33.04,33.1,33.02,33.08,296151.38004246284,25.9886,26.0358,25.9728,26.02,296151.38
2016-02-29 10:10:00,33.08,33.15,32.97,32.97,100949.9776511342,26.02,26.0751,25.9335,25.9335,100949.9777
2016-02-29 10:20:00,32.96,33.06,32.96,33.04,132664.85640853725,25.9257,26.0043,25.9257,25.9886,132664.8564
2016-02-29 10:30:00,33.04,33.07,32.98,33.06,96996.15599508325,25.9886,26.0122,25.9414,26.0043,96996.156
2016-02-29 10:40:00,33.06,33.1,33.01,33.01,164361.5934741312,26.0043,26.0358,25.965,25.965,164361.5935
2016-02-29 10:50:00,33.01,33.04,32.97,33.04,114370.56095653144,25.965,25.9886,25.9335,25.9886,114370.561
2016-02-29 11:00:00,33.05,33.17,33.05,33.11,113383.43949044586,25.9964,26.0908,25.9964,26.0436,113383.4395
2016-02-29 11:10:00,33.12,33.17,33.09,33.09,42813.3255112303,26.0515,26.0908,26.0279,26.0279,42813.3255
2016-02-29 11:20:00,33.1,33.15,33.06,33.06,63918.51603531121,26.0358,26.0751,26.0043,26.0043,63918.516
2016-02-29 11:30:00,33.05,33.16,33.05,33.15,77780.90289417811,25.9964,26.083,25.9964,26.0751,77780.9029
2016-02-29 11:40:00,33.15,33.17,33.08,33.09,99924.43848474688,26.0751,26.0908,26.02,26.0279,99924.4385
2016-02-29 11:50:00,33.08,33.13,33.05,33.08,103284.92010280478,26.02,26.0594,25.9964,26.02,103284.9201
2016-02-29 12:00:00,33.09,33.12,33.06,33.06,91466.14146832048,26.0279,26.0515,26.0043,26.0043,91466.1415
2016-02-29 12:10:00,33.07,33.13,33.06,33.11,37267.30360934183,26.0122,26.0594,26.0043,26.0436,37267.3036
2016-02-29 12:20:00,33.11,33.12,33.0,33.04,158226.5001676165,26.0436,26.0515,25.9571,25.9886,158226.5002
2016-02-29 12:30:00,33.05,33.07,33.0,33.03,94685.75818527208,25.9964,26.0122,25.9571,25.9807,94685.7582
2016-02-29 12:40:00,33.03,33.06,32.92,32.92,137526.82981338695,25.9807,26.0043,25.8942,25.8942,137526.8298
2016-02-29 12:50:00,32.92,33.03,32.91,33.02,112383.5121242597,25.8942,25.9807,25.8863,25.9728,112383.5121
2016-02-29 13:00:00,33.02,33.03,32.97,33.0,182204.48094759192,25.9728,25.9807,25.9335,25.9571,182204.4809
2016-02-29 13:10:00,33.01,33.09,33.0,33.05,115226.4219465862,25.965,26.0279,25.9571,25.9964,115226.4219
2016-02-29 13:20:00,33.05,33.07,32.99,33.05,104860.04581517488,25.9964,26.0122,25.9492,25.9964,104860.0458
2016-02-29 13:30:00,33.04,33.04,32.95,32.98,101148.46910269304,25.9886,25.9886,25.9178,25.9414,101148.4691
2016-02-29 13:40:00,32.98,33.02,32.94,33.01,67717.5997318136,25.9414,25.9728,25.9099,25.965,67717.5997
2016-02-29 13:50:00,33.01,33.08,33.0,33.04,105901.59235668788,25.965,26.02,25.9571,25.9886,105901.5924
2016-02-29 14:00:00,33.03,33.05,32.99,33.01,84416.49346295676,25.9807,25.9964,25.9492,25.965,84416.4935
2016-02-29 14:10:00,33.01,33.06,32.99,33.02,122059.43680858196,25.965,26.0043,25.9492,25.9728,122059.4368
2016-02-29 14:20:00,33.02,33.03,32.96,32.98,93204.54240697285,25.9728,25.9807,25.9257,25.9414,93204.5424
2016-02-29 14:30:00,32.98,33.0,32.96,32.97,106442.64163593698,25.9414,25.9571,25.9257,25.9335,106442.6416
2016-02-29 14:40:00,32.96,32.99,32.96,32.96,121407.4030617946,25.9257,25.9492,25.9257,25.9257,121407.4031
2016-02-29 14:50:00,32.96,32.98,32.96,32.96,132104.59827913734,25.9257,25.9414,25.9257,25.9257,132104.5983
2016-02-29 15:00:00,32.96,32.97,32.87,32.9,198513.86188400933,25.9257,25.9335,25.8549,25.8785,198513.8619
2016-02-29 15:10:00,32.89,32.89,32.85,32.86,128303.3802659515,25.8706,25.8706,25.8391,25.847,128303.3803
2016-02-29 15:20:00,32.86,32.91,32.86,32.91,106953.81048161806,25.847,25.8863,25.847,25.8863,106953.8105
2016-02-29 15:30:00,32.9,32.96,32.89,32.93,164899.4412783551,25.8785,25.9257,25.8706,25.9021,164899.4413
2016-02-29 15:40:00,32.92,32.93,32.87,32.91,163198.39088166275,25.8942,25.9021,25.8549,25.8863,163198.3909
2016-02-29 15:50:00,32.9,32.97,32.89,32.97,799867.1918650129,25.8785,25.9335,25.8706,25.9335,799867.1919
2016-03-01 09:30:00,33.21,33.4,33.14,33.28,55641.6359369762,26.1223,26.2717,26.0672,26.1774,55641.6359
2016-03-01 09:40:00,33.28,33.31,33.24,33.29,44863.3366856632,26.1774,26.201,26.1459,26.1852,44863.3367
2016-03-01 09:50:00,33.3,33.37,33.28,33.33,54104.92792490781,26.1931,26.2481,26.1774,26.2167,54104.9279
2016-03-01 10:00:00,33.33,33.44,33.33,33.39,55503.97251089507,26.2167,26.3032,26.2167,26.2639,55503.9725
2016-03-01 10:10:00,33.4,33.41,33.27,33.29,121133.14336797407,26.2717,26.2796,26.1695,26.1852,121133.1434
2016-03-01 10:20:00,33.3,33.42,33.28,33.39,97230.93083026036,26.1931,26.2875,26.1774,26.2639,97230.9308
2016-03-01 10:30:00,33.39,33.4,33.33,33.36,84827.34942451671,26.2639,26.2717,26.2167,26.2403,84827.3494
2016-03-01 10:40:00,33.36,33.38,33.33,33.35,74081.06492345514,26.2403,26.256,26.2167,26.2324,74081.0649
2016-03-01 10:50:00,33.36,33.43,33.36,33.41,48317.72823779193,26.2403,26.2953,26.2403,26.2796,48317.7282
2016-03-01 11:00:00,33.42,33.44,33.39,33.44,71701.30182143256,26.2875,26.3032,26.2639,26.3032,71701.3018
2016-03-01 11:10:00,33.44,33.52,33.42,33.51,321074.863113197,26.3032,26.3661,26.2875,26.3583,321074.8631
2016-03-01 11:20:00,33.51,33.69,33.51,33.66,141944.86534808358,26.3583,26.4999,26.3583,26.4763,141944.8653
2016-03-01 11:30:00,33.68,33.68,33.62,33.64,75560.14638507096,26.492,26.492,26.4448,26.4605,75560.1464
2016-03-01 11:40:00,33.65,33.65,33.6,33.64,71972.36004022796,26.4684,26.4684,26.4291,26.4605,71972.36
2016-03-01 11:50:00,33.63,33.68,33.59,33.65,115968.09699407755,26.4527,26.492,26.4212,26.4684,115968.097
2016-03-01 12:00:00,33.65,33.7,33.64,33.67,151863.03497597497,26.4684,26.5077,26.4605,26.4841,151863.035
2016-03-01 12:10:00,33.67,33.69,33.58,33.59,85515.66655492234,26.4841,26.4999,26.4133,26.4212,85515.6666
2016-03-01 12:20:00,33.59,33.6,33.57,33.58,62269.75639736284,26.4212,26.4291,26.4055,26.4133,62269.7564
2016-03-01 12:30:00,33.58,33.63,33.56,33.57,60750.122918761874,26.4133,26.4527,26.3976,26.4055,60750.1229
2016-03-01 12:40:00,33.58,33.62,33.56,33.6,170680.2380154207,26.4133,26.4448,26.3976,26.4291,170680.238
2016-03-01 12:50:00,33.59,33.63,33.57,33.59,133108.79427869036,26.4212,26.4527,26.4055,26.4212,133108.7943
2016-03-01 13:00:00,33.59,33.59,33.52,33.53,66517.04659738518,26.4212,26.4212,26.3661,26.374,66517.0466
2016-03-01 13:10:00,33.53,33.65,33.52,33.62,53980.07039892725,26.374,26.4684,26.3661,26.4448,53980.0704
2016-03-01 13:20:00,33.62,33.65,33.57,33.58,57616.9460274891,26.4448,26.4684,26.4055,26.4133,57616.946
2016-03-01 13:30:00,33.58,33.67,33.58,33.65,45842.9880433568,26.4133,26.4841,26.4133,26.4684,45842.988
2016-03-01 13:40:00,33.64,33.66,33.63,33.65,38955.54810593362,26.4605,26.4763,26.4527,26.4684,38955.5481
2016-03-01 13:50:00,33.65,33.67,33.63,33.65,53585.221812493015,26.4684,26.4841,26.4527,26.4684,53585.2218
2016-03-01 14:00:00,33.65,33.74,33.65,33.73,88677.65672142139,26.4684,26.5392,26.4684,26.5313,88677.6567
2016-03-01 14:10:00,33.72,33.75,33.61,33.63,265470.5777181808,26.5235,26.547,26.4369,26.4527,265470.5777
2016-03-01 14:20:00,33.62,33.62,33.53,33.61,164105.47547211978,26.4448,26.4448,26.374,26.4369,164105.4755
2016-03-01 14:30:00,33.61,33.65,33.6,33.64,81623.7400826908,26.4369,26.4684,26.4291,26.4605,81623.7401
2016-03-01 14:40:00,33.64,33.67,33.63,33.66,71509.213319924,26.4605,26.4841,26.4527,26.4763,71509.2133
2016-03-01 14:50:00,33.65,33.67,33.63,33.65,45720.26483405967,26.4684,26.4841,26.4527,26.4684,45720.2648
2016-03-01 15:00:00,33.65,33.73,33.65,33.72,64676.19845792826,26.4684,26.5313,26.4684,26.5235,64676.1985
2016-03-01 15:10:00,33.72,33.74,33.68,33.73,122418.00201139793,26.5235,26.5392,26.492,26.5313,122418.002
2016-03-01 15:20:00,33.73,33.74,33.72,33.73,73129.1596826461,26.5313,26.5392,26.5235,26.5313,73129.1597
2016-03-01 15:30:00,33.73,33.73,33.71,33.72,50456.31355458711,26.5313,26.5313,26.5156,26.5235,50456.3136
2016-03-01 15:40:00,33.72,33.74,33.71,33.72,191320.14750251424,26.5235,26.5392,26.5156,26.5235,191320.1475
2016-03-01 15:50:00,33.72,33.75,33.71,33.75,292160.2078444519,26.5235,26.547,26.5156,26.547,292160.2078
2016-03-02 09:30:00,33.73,33.79,33.59,33.73,43198.56967258912,26.5313,26.5785,26.4212,26.5313,43198.5697
2016-03-02 09:40:00,33.75,33.84,33.74,33.79,34239.77539389876,26.547,26.6178,26.5392,26.5785,34239.7754
2016-03-02 09:50:00,33.78,33.79,33.73,33.74,30664.79494915633,26.5706,26.5785,26.5313,26.5392,30664.7949
2016-03-02 10:00:00,33.73,33.77,33.66,33.67,182224.7569560845,26.5313,26.5628,26.4763,26.4841,182224.757
2016-03-02 10:10:00,33.67,33.68,33.63,33.67,44814.24740194435,26.4841,26.492,26.4527,26.4841,44814.2474
2016-03-02 10:20:00,33.66,33.69,33.64,33.67,74114.14683204827,26.4763,26.4999,26.4605,26.4841,74114.1468
2016-03-02 10:30:00,33.66,33.71,33.6,33.67,105073.47748351772,26.4763,26.5156,26.4291,26.4841,105073.4775
2016-03-02 10:40:00,33.67,33.69,33.63,33.68,35256.77729355235,26.4841,26.4999,26.4527,26.492,35256.7773
2016-03-02 10:50:00,33.69,33.72,33.66,33.68,47005.12347748352,26.4999,26.5235,26.4763,26.492,47005.1235
2016-03-02 11:00:00,33.67,33.73,33.65,33.73,50239.68041121913,26.4841,26.5313,26.4684,26.5313,50239.6804
2016-03-02 11:10:00,33.72,33.73,33.69,33.72,30937.987484635152,26.5235,26.5313,26.4999,26.5235,30937.9875
2016-03-02 11:20:00,33.71,33.74,33.69,33.73,37156.31914180355,26.5156,26.5392,26.4999,26.5313,37156.3191
2016-03-02 11:30:00,33.73,33.75,33.68,33.69,26286.24427310314,26.5313,26.547,26.492,26.4999,26286.2443
2016-03-02 11:40:00,33.69,33.7,33.66,33.69,26307.587439937422,26.4999,26.5077,26.4763,26.4999,26307.5874
2016-03-02 11:50:00,33.68,33.69,33.63,33.64,56354.49770924125,26.492,26.4999,26.4527,26.4605,56354.4977
2016-03-02 12:00:00,33.63,33.63,33.57,33.58,32601.687339367527,26.4527,26.4527,26.4055,26.4133,32601.6873
2016-03-02 12:10:00,33.58,33.6,33.58,33.58,57377.902558945134,26.4133,26.4291,26.4133,26.4133,57377.9026
2016-03-02 12:20:00,33.58,33.59,33.58,33.58,28283.964688792043,26.4133,26.4212,26.4133,26.4133,28283.9647
2016-03-02 12:30:00,33.58,33.59,33.58,33.59,34521.5051961113,26.4133,26.4212,26.4133,26.4212,34521.5052
2016-03-02 12:40:00,33.6,33.61,33.56,33.56,87311.69404402726,26.4291,26.4369,26.3976,26.3976,87311.694
2016-03-02 12:50:00,33.55,33.57,33.53,33.54,17117.219801095092,26.3897,26.4055,26.374,26.3819,17117.2198
2016-03-02 13:00:00,33.53,33.54,33.48,33.49,20540.66376131412,26.374,26.3819,26.3347,26.3425,20540.6638
2016-03-02 13:10:00,33.48,33.51,33.47,33.5,46047.88244496592,26.3347,26.3583,26.3268,26.3504,46047.8824
2016-03-02 13:20:00,33.51,33.54,33.49,33.53,20109.5317912616,26.3583,26.3819,26.3425,26.374,20109.5318
2016-03-02 13:30:00,33.53,33.53,33.51,33.52,23128.522739970947,26.374,26.374,26.3583,26.3661,23128.5227
2016-03-02 13:40:00,33.52,33.56,33.51,33.54,16555.894513353447,26.3661,26.3976,26.3583,26.3819,16555.8945
2016-03-02 13:50:00,33.54,33.55,33.48,33.48,91523.76801877304,26.3819,26.3897,26.3347,26.3347,91523.768
2016-03-02 14:00:00,33.47,33.52,33.46,33.47,25936.21633702089,26.3268,26.3661,26.3189,26.3268,25936.2163
2016-03-02 14:10:00,33.47,33.53,33.46,33.51,95381.54542406971,26.3268,26.374,26.3189,26.3583,95381.5454
2016-03-02 14:20:00,33.52,33.55,33.51,33.53,28101.48061235892,26.3661,26.3897,26.3583,26.374,28101.4806
2016-03-02 14:30:00,33.52,33.6,33.52,33.6,73590.17208626663,26.3661,26.4291,26.3661,26.4291,73590.1721
2016-03-02 14:40:00,33.6,33.65,33.58,33.6,32354.10660408984,26.4291,26.4684,26.4133,26.4291,32354.1066
2016-03-02 14:50:00,33.6,33.61,33.58,33.58,19445.759302715385,26.4291,26.4369,26.4133,26.4133,19445.7593
2016-03-02 15:00:00,33.59,33.59,33.54,33.55,51790.2614817298,26.4212,26.4212,26.3819,26.3897,51790.2615
2016-03-02 15:10:00,33.55,33.58,33.53,33.53,31397.932729913955,26.3897,26.4133,26.374,26.374,31397.9327
2016-03-02 15:20:00,33.54,33.54,33.49,33.51,124530.97552799196,26.3819,26.3819,26.3425,26.3583,124530.9755
2016-03-02 15:30:00,33.5,33.51,33.48,33.48,104155.72130964352,26.3504,26.3583,26.3347,26.3347,104155.7213
2016-03-02 15:40:00,33.48,33.52,33.46,33.52,253681.67951726448,26.3347,26.3661,26.3189,26.3661,253681.6795
2016-03-02 15:50:00,33.52,33.61,33.49,33.59,341552.56453235,26.3661,26.4369,26.3425,26.4212,341552.5645
2016-03-03 09:30:00,33.47,33.8,33.47,33.78,66167.01866130294,26.3268,26.5864,26.3268,26.5706,66167.0187
2016-03-03 09:40:00,33.78,33.88,33.78,33.79,63288.892613699856,26.5706,26.6493,26.5706,26.5785,63288.8926
2016-03-03 09:50:00,33.79,33.88,33.78,33.82,81088.0265951503,26.5785,26.6493,26.5706,26.6021,81088.0266
2016-03-03 10:00:00,33.82,33.86,33.73,33.75,92350.81573360151,26.6021,26.6336,26.5313,26.547,92350.8157
2016-03-03 10:10:00,33.75,33.79,33.63,33.64,67133.86411889596,26.547,26.5785,26.4527,26.4605,67133.8641
2016-03-03 10:20:00,33.64,33.73,33.61,33.71,26763.264051849368,26.4605,26.5313,26.4369,26.5156,26763.2641
2016-03-03 10:30:00,33.71,33.73,33.69,33.71,75232.5287741647,26.5156,26.5313,26.4999,26.5156,75232.5288
2016-03-03 10:40:00,33.7,33.73,33.69,33.7,117551.75997318135,26.5077,26.5313,26.4999,26.5077,117551.76
2016-03-03 10:50:00,33.71,33.73,33.68,33.69,102477.08123812715,26.5156,26.5313,26.492,26.4999,102477.0812
2016-03-03 11:00:00,33.7,33.82,33.7,33.81,27500.67046597385,26.5077,26.6021,26.5077,26.5942,27500.6705
2016-03-03 11:10:00,33.81,33.81,33.75,33.76,11065.364845234104,26.5942,26.5942,26.547,26.5549,11065.3648
2016-03-03 11:20:00,33.75,33.77,33.65,33.68,41188.04335679965,26.547,26.5628,26.4684,26.492,41188.0434
2016-03-03 11:30:00,33.68,33.72,33.64,33.68,167183.16012962343,26.492,26.5235,26.4605,26.492,167183.1601
2016-03-03 11:40:00,33.67,33.68,33.6,33.62,31976.33255112303,26.4841,26.492,26.4291,26.4448,31976.3326
2016-03-03 11:50:00,33.62,33.64,33.53,33.54,34274.99161917533,26.4448,26.4605,26.374,26.3819,34274.9916
2016-03-03 12:00:00,33.55,33.59,33.54,33.57,136764.87875740306,26.3897,26.4212,26.3819,26.4055,136764.8788
2016-03-03 12:10:00,33.57,33.58,33.44,33.45,60019.11945468767,26.4055,26.4133,26.3032,26.3111,60019.1195
2016-03-03 12:20:00,33.46,33.52,33.43,33.51,113222.29858084704,26.3189,26.3661,26.2953,26.3583,113222.2986
2016-03-03 12:30:00,33.53,33.64,33.52,33.64,85188.04894401609,26.374,26.4605,26.3661,26.4605,85188.0489
2016-03-03 12:40:00,33.63,33.65,33.6,33.61,75403.27410883897,26.4527,26.4684,26.4291,26.4369,75403.2741
2016-03-03 12:50:00,33.61,33.64,33.59,33.64,18123.550117331542,26.4369,26.4605,26.4212,26.4605,18123.5501
2016-03-03 13:00:00,33.64,33.71,33.64,33.71,14262.57123700972,26.4605,26.5156,26.4605,26.5156,14262.5712
2016-03-03 13:10:00,33.7,33.71,33.66,33.67,10774.03061794614,26.5077,26.5156,26.4763,26.4841,10774.0306
2016-03-03 13:20:00,33.67,33.67,33.63,33.65,23330.215666554923,26.4841,26.4841,26.4527,26.4684,23330.2157
2016-03-03 13:30:00,33.65,33.69,33.65,33.69,7986.613029388758,26.4684,26.4999,26.4684,26.4999,7986.613
2016-03-03 13:40:00,33.69,33.73,33.67,33.71,12017.270086043132,26.4999,26.5313,26.4841,26.5156,12017.2701
2016-03-03 13:50:00,33.71,33.73,33.67,33.7,10096.385070957647,26.5156,26.5313,26.4841,26.5077,10096.3851
2016-03-03 14:00:00,33.7,33.72,33.67,33.69,29152.631578947367,26.5077,26.5235,26.4841,26.4999,29152.6316
2016-03-03 14:10:00,33.69,33.73,33.69,33.71,7345.250866018549,26.4999,26.5313,26.4999,26.5156,7345.2509
2016-03-03 14:20:00,33.72,33.76,33.71,33.72,20091.39009945245,26.5235,26.5549,26.5156,26.5235,20091.3901
2016-03-03 14:30:00,33.72,33.76,33.71,33.73,29179.310537490222,26.5235,26.5549,26.5156,26.5313,29179.3105
2016-03-03 14:40:00,33.73,33.74,33.73,33.73,83456.05095541402,26.5313,26.5392,26.5313,26.5313,83456.051
2016-03-03 14:50:00,33.73,33.78,33.73,33.75,28531.54542406973,26.5313,26.5706,26.5313,26.547,28531.5454
2016-03-03 15:00:00,33.75,33.77,33.73,33.75,29202.78802100793,26.547,26.5628,26.5313,26.547,29202.788
2016-03-03 15:10:00,33.75,33.78,33.74,33.75,87651.05039669237,26.547,26.5706,26.5392,26.547,87651.0504
2016-03-03 15:20:00,33.75,33.79,33.74,33.79,48363.61604648564,26.547,26.5785,26.5392,26.5785,48363.616
2016-03-03 15:30:00,33.79,33.82,33.77,33.79,50169.247960666,26.5785,26.6021,26.5628,26.5785,50169.248
2016-03-03 15:40:00,33.8,33.83,33.76,33.83,53071.91865012851,26.5864,26.61,26.5549,26.61,53071.9187
2016-03-03 15:50:00,33.83,33.86,33.81,33.86,143322.56676723657,26.61,26.6336,26.5942,26.6336,143322.5668
2016-03-04 09:30:00,33.85,33.96,33.76,33.82,26087.752821544305,26.6257,26.7122,26.5549,26.6021,26087.7528
2016-03-04 09:40:00,33.81,33.81,33.65,33.73,68245.84311096212,26.5942,26.5942,26.4684,26.5313,68245.8431
2016-03-04 09:50:00,33.73,33.8,33.73,33.8,37919.33735612917,26.5313,26.5864,26.5313,26.5864,37919.3374
2016-03-04 10:00:00,33.8,33.94,33.8,33.89,61398.95519052408,26.5864,26.6965,26.5864,26.6572,61398.9552
2016-03-04 10:10:00,33.9,33.97,33.89,33.94,106153.44172533244,26.665,26.7201,26.6572,26.6965,106153.4417
2016-03-04 10:20:00,33.94,33.99,33.89,33.9,57370.43245055313,26.6965,26.7358,26.6572,26.665,57370.4325
2016-03-04 10:30:00,33.91,33.93,33.86,33.92,123008.14057436584,26.6729,26.6886,26.6336,26.6808,123008.1406
2016-03-04 10:40:00,33.92,34.02,33.92,34.02,112309.8781986814,26.6808,26.7594,26.6808,26.7594,112309.8782
2016-03-04 10:50:00,34.01,34.02,33.97,33.99,42231.72421499609,26.7516,26.7594,26.7201,26.7358,42231.7242
2016-03-04 11:00:00,33.99,34.02,33.99,34.01,32976.259917309195,26.7358,26.7594,26.7358,26.7516,32976.2599
2016-03-04 11:10:00,34.02,34.09,34.0,34.07,55392.9880433568,26.7594,26.8145,26.7437,26.7988,55392.988
2016-03-04 11:20:00,34.07,34.08,34.02,34.02,40080.33299810035,26.7988,26.8066,26.7594,26.7594,40080.333
2016-03-04 11:30:00,34.02,34.06,34.01,34.02,21441.34540172086,26.7594,26.7909,26.7516,26.7594,21441.3454
2016-03-04 11:40:00,34.02,34.02,33.99,34.02,45504.69884903341,26.7594,26.7594,26.7358,26.7594,45504.6988
2016-03-04 11:50:00,34.02,34.02,33.97,33.99,50550.223488657946,26.7594,26.7594,26.7201,26.7358,50550.2235
2016-03-04 12:00:00,34.0,34.02,33.97,33.98,45556.9896077774,26.7437,26.7594,26.7201,26.728,45556.9896
2016-03-04 12:10:00,33.98,34.01,33.95,33.99,42241.32864007152,26.728,26.7516,26.7044,26.7358,42241.3286
2016-03-04 12:20:00,33.98,34.0,33.95,33.99,49775.46653257347,26.728,26.7437,26.7044,26.7358,49775.4665
2016-03-04 12:30:00,33.99,34.02,33.98,33.99,34206.69348530562,26.7358,26.7594,26.728,26.7358,34206.6935
2016-03-04 12:40:00,33.99,34.01,33.97,33.99,34060.49279249078,26.7358,26.7516,26.7201,26.7358,34060.4928
2016-03-04 12:50:00,34.0,34.02,33.98,33.99,31550.53637277908,26.7437,26.7594,26.728,26.7358,31550.5364
2016-03-04 13:00:00,33.98,34.0,33.98,33.99,36169.19767571796,26.728,26.7437,26.728,26.7358,36169.1977
2016-03-04 13:10:00,33.99,34.0,33.97,33.98,33028.550676053186,26.7358,26.7437,26.7201,26.728,33028.5507
2016-03-04 13:20:00,33.98,34.01,33.98,34.01,37386.82534361381,26.728,26.7516,26.728,26.7516,37386.8253
2016-03-04 13:30:00,34.01,34.02,33.99,34.0,29186.78064588222,26.7516,26.7594,26.7358,26.7437,29186.7806
2016-03-04 13:40:00,34.01,34.04,33.99,34.02,67808.30819085932,26.7516,26.7752,26.7358,26.7594,67808.3082
2016-03-04 13:50:00,34.02,34.03,34.0,34.03,102488.81997988602,26.7594,26.7673,26.7437,26.7673,102488.82
2016-03-04 14:00:00,34.02,34.03,33.95,33.95,125030.40563191418,26.7594,26.7673,26.7044,26.7044,125030.4056
2016-03-04 14:10:00,33.96,34.01,33.96,33.96,143421.81249301598,26.7122,26.7516,26.7122,26.7122,143421.8125
2016-03-04 14:20:00,33.97,34.0,33.94,33.96,116530.4894401609,26.7201,26.7437,26.6965,26.7122,116530.4894
2016-03-04 14:30:00,33.96,33.98,33.94,33.94,63728.56185048608,26.7122,26.728,26.6965,26.6965,63728.5619
2016-03-04 14:40:00,33.94,33.95,33.87,33.88,65559.80556486758,26.6965,26.7044,26.6414,26.6493,65559.8056
2016-03-04 14:50:00,33.89,33.94,33.88,33.92,72961.61582299699,26.6572,26.6965,26.6493,26.6808,72961.6158
2016-03-04 15:00:00,33.92,33.95,33.92,33.95,63764.84523410437,26.6808,26.7044,26.6808,26.7044,63764.8452
2016-03-04 15:10:00,33.95,33.97,33.91,33.96,52643.98815510113,26.7044,26.7201,26.6729,26.7122,52643.9882
2016-03-04 15:20:00,33.96,34.0,33.96,33.98,72013.9792155548,26.7122,26.7437,26.7122,26.728,72013.9792
2016-03-04 15:30:00,33.98,34.01,33.96,33.99,100592.47960665997,26.728,26.7516,26.7122,26.7358,100592.4796
2016-03-04 15:40:00,33.98,34.02,33.95,33.97,164784.18817744998,26.728,26.7594,26.7044,26.7201,164784.1882
2016-03-04 15:50:00,33.97,34.02,33.94,34.02,417829.8413230528,26.7201,26.7594,26.6965,26.7594,417829.8413
2016-03-07 09:30:00,33.89,34.05,33.68,34.01,34380.640295005025,26.6572,26.783,26.492,26.7516,34380.6403
2016-03-07 09:40:00,34.01,34.02,33.97,33.99,29837.747234327857,26.7516,26.7594,26.7201,26.7358,29837.7472
2016-03-07 09:50:00,33.99,34.02,33.92,33.95,133582.61258241144,26.7358,26.7594,26.6808,26.7044,133582.6126
2016-03-07 10:00:00,33.94,33.98,33.89,33.98,182622.80701754385,26.6965,26.728,26.6572,26.728,182622.807
2016-03-07 10:10:00,33.99,34.03,33.92,34.03,71386.49011062688,26.7358,26.7673,26.6808,26.7673,71386.4901
2016-03-07 10:20:00,34.04,34.04,33.98,34.02,18740.367638842326,26.7752,26.7752,26.728,26.7594,18740.3676
2016-03-07 10:30:00,34.02,34.12,34.02,34.12,7839.3451782322045,26.7594,26.8381,26.7594,26.8381,7839.3452
2016-03-07 10:40:00,34.12,34.12,34.05,34.05,8934.249636830931,26.8381,26.8381,26.783,26.783,8934.2496
2016-03-07 10:50:00,34.03,34.07,34.02,34.02,20490.507319253546,26.7673,26.7988,26.7594,26.7594,20490.5073
2016-03-07 11:00:00,34.02,34.02,33.98,34.0,13243.4350206727,26.7594,26.7594,26.728,26.7437,13243.435
2016-03-07 11:10:00,34.01,34.02,33.98,33.99,13083.361269415576,26.7516,26.7594,26.728,26.7358,13083.3613
2016-03-07 11:20:00,33.99,34.04,33.99,34.02,18874.829589898312,26.7358,26.7752,26.7358,26.7594,18874.8296
2016-03-07 11:30:00,34.02,34.08,34.0,34.06,11920.158676947143,26.7594,26.8066,26.7437,26.7909,11920.1587
2016-03-07 11:40:00,34.06,34.12,34.06,34.06,10867.940552016984,26.7909,26.8381,26.7909,26.7909,10867.9406
2016-03-07 11:50:00,34.05,34.07,34.02,34.02,14939.149625656495,26.783,26.7988,26.7594,26.7594,14939.1496
2016-03-07 12:00:00,34.02,34.03,34.01,34.03,25608.598726114647,26.7594,26.7673,26.7516,26.7673,25608.5987
2016-03-07 12:10:00,34.02,34.03,33.98,34.02,30468.43781428093,26.7594,26.7673,26.728,26.7594,30468.4378
2016-03-07 12:20:00,34.03,34.05,34.01,34.02,39245.81517487988,26.7673,26.783,26.7516,26.7594,39245.8152
2016-03-07 12:30:00,34.02,34.02,34.0,34.01,20877.885797295785,26.7594,26.7594,26.7437,26.7516,20877.8858
2016-03-07 12:40:00,34.01,34.02,33.98,33.99,59984.97038775282,26.7516,26.7594,26.728,26.7358,59984.9704
2016-03-07 12:50:00,33.99,34.02,33.99,34.02,16100.2179014415,26.7358,26.7594,26.7358,26.7594,16100.2179
2016-03-07 13:00:00,34.02,34.02,34.01,34.02,23141.328640071515,26.7594,26.7594,26.7516,26.7594,23141.3286
2016-03-07 13:10:00,34.02,34.06,34.02,34.02,344780.7185160353,26.7594,26.7909,26.7594,26.7594,344780.7185
2016-03-07 13:20:00,34.03,34.03,33.98,34.01,18047.78187506984,26.7673,26.7673,26.728,26.7516,18047.7819
2016-03-07 13:30:00,34.02,34.02,33.94,33.95,18270.8179684881,26.7594,26.7594,26.6965,26.7044,18270.818
2016-03-07 13:40:00,33.96,33.98,33.94,33.98,75456.63202592469,26.7122,26.728,26.6965,26.728,75456.632
2016-03-07 13:50:00,33.98,34.02,33.97,34.0,25624.60610124036,26.728,26.7594,26.7201,26.7437,25624.6061
2016-03-07 14:00:00,33.99,34.01,33.95,33.99,30692.541066040896,26.7358,26.7516,26.7044,26.7358,30692.5411
2016-03-07 14:10:00,33.98,33.99,33.94,33.94,17211.12973516594,26.728,26.7358,26.6965,26.6965,17211.1297
2016-03-07 14:20:00,33.95,33.97,33.9,33.92,25220.15308973069,26.7044,26.7201,26.665,26.6808,25220.1531
2016-03-07 14:30:00,33.92,33.92,33.84,33.85,33176.88568555146,26.6808,26.6808,26.6178,26.6257,33176.8857
2016-03-07 14:40:00,33.86,33.87,33.84,33.85,40468.7786344843,26.6336,26.6414,26.6178,26.6257,40468.7786
2016-03-07 14:50:00,33.85,33.88,33.84,33.88,28097.211978992065,26.6257,26.6493,26.6178,26.6493,28097.212
2016-03-07 15:00:00,33.88,33.89,33.81,33.89,23355.82746675606,26.6493,26.6572,26.5942,26.6572,23355.8275
2016-03-07 15:10:00,33.88,34.01,33.88,34.01,73204.92792490781,26.6493,26.7516,26.6493,26.7516,73204.9279
2016-03-07 15:20:00,34.01,34.04,33.98,34.02,44210.23578053414,26.7516,26.7752,26.728,26.7594,44210.2358
2016-03-07 15:30:00,34.02,34.06,34.01,34.04,35757.27455581629,26.7594,26.7909,26.7516,26.7752,35757.2746
2016-03-07 15:40:00,34.04,34.06,33.98,34.0,74446.03307632137,26.7752,26.7909,26.728,26.7437,74446.0331
2016-03-07 15:50:00,34.01,34.05,33.98,34.05,181153.32998100345,26.7516,26.783,26.728,26.783,181153.33
2016-03-08 09:30:00,33.89,33.97,33.56,33.57,48775.5391663873,26.6572,26.7201,26.3976,26.4055,48775.5392
2016-03-08 09:40:00,33.56,33.58,33.43,33.58,66759.29154095429,26.3976,26.4133,26.2953,26.4133,66759.2915
2016-03-08 09:50:00,33.57,33.58,33.46,33.47,27579.640183260697,26.4055,26.4133,26.3189,26.3268,27579.6402
2016-03-08 10:00:00,33.48,33.57,33.43,33.49,21355.97273438373,26.3347,26.4055,26.2953,26.3425,21355.9727
2016-03-08 10:10:00,33.48,33.58,33.48,33.52,79378.43893172422,26.3347,26.4133,26.3347,26.3661,79378.4389
2016-03-08 10:20:00,33.51,33.55,33.46,33.48,18832.143256229745,26.3583,26.3897,26.3189,26.3347,18832.1433
2016-03-08 10:30:00,33.47,33.53,33.46,33.52,61132.16560509554,26.3268,26.374,26.3189,26.3661,61132.1656
2016-03-08 10:40:00,33.51,33.52,33.47,33.51,42302.15666554922,26.3583,26.3661,26.3268,26.3583,42302.1567
2016-03-08 10:50:00,33.5,33.56,33.5,33.56,51392.21142027042,26.3504,26.3976,26.3504,26.3976,51392.2114
2016-03-08 11:00:00,33.56,33.58,33.54,33.55,201345.03296457705,26.3976,26.4133,26.3819,26.3897,201345.033
2016-03-08 11:10:00,33.53,33.55,33.44,33.44,72726.84098781987,26.374,26.3897,26.3032,26.3032,72726.841
2016-03-08 11:20:00,33.44,33.47,33.4,33.45,27169.851380042463,26.3032,26.3268,26.2717,26.3111,27169.8514
2016-03-08 11:30:00,33.44,33.52,33.44,33.51,61118.29254665325,26.3032,26.3661,26.3032,26.3583,61118.2925
2016-03-08 11:40:00,33.52,33.57,33.5,33.5,29070.46038663538,26.3661,26.4055,26.3504,26.3504,29070.4604
2016-03-08 11:50:00,33.5,33.55,33.5,33.53,135993.32327634373,26.3504,26.3897,26.3504,26.374,135993.3233
2016-03-08 12:00:00,33.52,33.54,33.49,33.53,115638.34506648788,26.3661,26.3819,26.3425,26.374,115638.3451
2016-03-08 12:10:00,33.53,33.6,33.52,33.6,140051.72644988267,26.374,26.4291,26.3661,26.4291,140051.7264
2016-03-08 12:20:00,33.59,33.59,33.56,33.58,7233.199240138562,26.4212,26.4212,26.3976,26.4133,7233.1992
2016-03-08 12:30:00,33.58,33.6,33.54,33.57,112159.40887249971,26.4133,26.4291,26.3819,26.4055,112159.4089
2016-03-08 12:40:00,33.55,33.56,33.54,33.55,30544.20605654263,26.3897,26.3976,26.3819,26.3897,30544.2061
2016-03-08 12:50:00,33.55,33.58,33.54,33.58,20848.00536372779,26.3897,26.4133,26.3819,26.4133,20848.0054
2016-03-08 13:00:00,33.58,33.58,33.54,33.55,10425.06984020561,26.4133,26.4133,26.3819,26.3897,10425.0698
2016-03-08 13:10:00,33.55,33.58,33.54,33.57,17409.621186724773,26.3897,26.4133,26.3819,26.4055,17409.6212
2016-03-08 13:20:00,33.56,33.61,33.56,33.58,11793.16683428316,26.3976,26.4369,26.3976,26.4133,11793.1668
2016-03-08 13:30:00,33.58,33.62,33.56,33.6,10013.146720303945,26.4133,26.4448,26.3976,26.4291,10013.1467
2016-03-08 13:40:00,33.59,33.6,33.58,33.58,9675.92468432227,26.4212,26.4291,26.4133,26.4133,9675.9247
2016-03-08 13:50:00,33.58,33.58,33.53,33.56,16522.812604760307,26.4133,26.4133,26.374,26.3976,16522.8126
2016-03-08 14:00:00,33.55,33.58,33.54,33.58,18266.549335121243,26.3897,26.4133,26.3819,26.4133,18266.5493
2016-03-08 14:10:00,33.58,33.58,33.54,33.55,8218.186389540731,26.4133,26.4133,26.3819,26.3897,8218.1864
2016-03-08 14:20:00,33.54,33.57,33.54,33.56,15830.22684098782,26.3819,26.4055,26.3819,26.3976,15830.2268
2016-03-08 14:30:00,33.55,33.56,33.52,33.55,183612.06280031288,26.3897,26.3976,26.3661,26.3897,183612.0628
2016-03-08 14:40:00,33.55,33.58,33.54,33.54,16105.553693150072,26.3897,26.4133,26.3819,26.3819,16105.5537
2016-03-08 14:50:00,33.55,33.57,33.54,33.54,47710.515141356576,26.3897,26.4055,26.3819,26.3819,47710.5151
2016-03-08 15:00:00,33.54,33.56,33.49,33.5,118733.10425745894,26.3819,26.3976,26.3425,26.3504,118733.1043
2016-03-08 15:10:00,33.52,33.54,33.5,33.51,73267.89026706894,26.3661,26.3819,26.3504,26.3583,73267.8903
2016-03-08 15:20:00,33.51,33.53,33.47,33.47,149029.72957872387,26.3583,26.374,26.3268,26.3268,149029.7296
2016-03-08 15:30:00,33.46,33.51,33.45,33.46,146832.45055313443,26.3189,26.3583,26.3111,26.3189,146832.4506
2016-03-08 15:40:00,33.46,33.48,33.42,33.48,213820.1139792156,26.3189,26.3347,26.2875,26.3347,213820.114
2016-03-08 15:50:00,33.47,33.56,33.46,33.56,470002.14549111633,26.3268,26.3976,26.3189,26.3976,470002.1455
2016-03-09 09:30:00,33.68,33.79,33.68,33.68,47762.80590010057,26.7055,26.7927,26.7055,26.7055,47762.8059
2016-03-09 09:40:00,33.69,33.75,33.65,33.72,47216.42082914292,26.7134,26.761,26.6817,26.7372,47216.4208
2016-03-09 09:50:00,33.71,33.75,33.68,33.73,41697.07788579729,26.7292,26.761,26.7055,26.7451,41697.0779
2016-03-09 10:00:00,33.73,33.83,33.7,33.79,24662.02927701419,26.7451,26.8244,26.7213,26.7927,24662.0293
2016-03-09 10:10:00,33.78,33.84,33.73,33.74,21985.59615599508,26.7847,26.8323,26.7451,26.753,21985.5962
2016-03-09 10:20:00,33.74,33.77,33.73,33.73,19355.050843669684,26.753,26.7768,26.7451,26.7451,19355.0508
2016-03-09 10:30:00,33.74,33.82,33.73,33.78,69356.75494468656,26.753,26.8165,26.7451,26.7847,69356.7549
2016-03-09 10:40:00,33.79,33.83,33.79,33.81,45104.5144708906,26.7927,26.8244,26.7927,26.8085,45104.5145
2016-03-09 10:50:00,33.8,33.81,33.66,33.7,58724.6563861884,26.8006,26.8085,26.6896,26.7213,58724.6564
2016-03-09 11:00:00,33.7,33.74,33.7,33.73,49000.70957648899,26.7213,26.753,26.7213,26.7451,49000.7096
2016-03-09 11:10:00,33.73,33.75,33.73,33.74,12954.235110068164,26.7451,26.761,26.7451,26.753,12954.2351
2016-03-09 11:20:00,33.75,33.81,33.73,33.78,15395.893395910158,26.761,26.8085,26.7451,26.7847,15395.8934
2016-03-09 11:30:00,33.79,33.8,33.73,33.74,19601.564420605653,26.7927,26.8006,26.7451,26.753,19601.5644
2016-03-09 11:40:00,33.74,33.74,33.72,33.73,48296.38507095765,26.753,26.753,26.7372,26.7451,48296.3851
2016-03-09 11:50:00,33.73,33.79,33.73,33.77,14703.307632137668,26.7451,26.7927,26.7451,26.7768,14703.3076
2016-03-09 12:00:00,33.77,33.78,33.75,33.76,8387.864565873282,26.7768,26.7847,26.761,26.7689,8387.8646
2016-03-09 12:10:00,33.76,33.8,33.76,33.78,16196.262152195775,26.7689,26.8006,26.7689,26.7847,16196.2622
2016-03-09 12:20:00,33.78,33.8,33.78,33.78,10028.086937087945,26.7847,26.8006,26.7847,26.7847,10028.0869
2016-03-09 12:30:00,33.79,33.8,33.77,33.8,20064.7111409096,26.7927,26.8006,26.7768,26.8006,20064.7111
2016-03-09 12:40:00,33.79,33.83,33.78,33.78,29359.66029723992,26.7927,26.8244,26.7847,26.7847,29359.6603
2016-03-09 12:50:00,33.78,33.83,33.78,33.82,39230.87495809588,26.7847,26.8244,26.7847,26.8165,39230.875
2016-03-09 13:00:00,33.83,33.85,33.81,33.81,38993.96580623533,26.8244,26.8403,26.8085,26.8085,38993.9658
2016-03-09 13:10:00,33.81,33.82,33.76,33.77,12321.410213431667,26.8085,26.8165,26.7689,26.7768,12321.4102
2016-03-09 13:20:00,33.76,33.77,33.75,33.77,13810.09610012292,26.7689,26.7768,26.761,26.7768,13810.0961
2016-03-09 13:30:00,33.77,33.79,33.76,33.78,15873.9803329981,26.7768,26.7927,26.7689,26.7847,15873.9803
2016-03-09 13:40:00,33.79,33.8,33.76,33.79,50265.29221142027,26.7927,26.8006,26.7689,26.7927,50265.2922
2016-03-09 13:50:00,33.79,33.8,33.76,33.8,46263.448429992175,26.7927,26.8006,26.7689,26.8006,46263.4484
2016-03-09 14:00:00,33.8,33.82,33.79,33.81,15074.678735054196,26.8006,26.8165,26.7927,26.8085,15074.6787
2016-03-09 14:10:00,33.81,33.84,33.8,33.8,21107.32484076433,26.8085,26.8323,26.8006,26.8006,21107.3248
2016-03-09 14:20:00,33.8,33.82,33.78,33.82,53715.41513018214,26.8006,26.8165,26.7847,26.8165,53715.4151
2016-03-09 14:30:00,33.82,33.84,33.81,33.83,73717.1639289306,26.8165,26.8323,26.8085,26.8244,73717.1639
2016-03-09 14:40:00,33.83,33.85,33.82,33.85,30943.323276343726,26.8244,26.8403,26.8165,26.8403,30943.3233
2016-03-09 14:50:00,33.84,33.85,33.82,33.83,51338.85350318471,26.8323,26.8403,26.8165,26.8244,51338.8535
2016-03-09 15:00:00,33.83,33.83,33.78,33.78,95506.40295005028,26.8244,26.8244,26.7847,26.7847,95506.403
2016-03-09 15:10:00,33.78,33.79,33.75,33.75,79299.46921443737,26.7847,26.7927,26.761,26.761,79299.4692
2016-03-09 15:20:00,33.75,33.76,33.72,33.74,25015.258688121576,26.761,26.7689,26.7372,26.753,25015.2587
2016-03-09 15:30:00,33.73,33.77,33.72,33.74,25316.19734048497,26.7451,26.7768,26.7372,26.753,25316.1973
2016-03-09 15:40:00,33.73,33.74,33.69,33.69,55433.54006034193,26.7451,26.753,26.7134,26.7134,55433.5401
2016-03-09 15:50:00,33.69,33.72,33.67,33.72,120885.56263269638,26.7134,26.7372,26.6975,26.7372,120885.5626
2016-03-10 09:30:00,33.77,33.85,33.71,33.82,63712.554475360375,26.7768,26.8403,26.7292,26.8165,63712.5545
2016-03-10 09:40:00,33.79,33.88,33.76,33.88,36106.23533355682,26.7927,26.864,26.7689,26.864,36106.2353
2016-03-10 09:50:00,33.88,33.95,33.81,33.9,37987.63548999888,26.864,26.9195,26.8085,26.8799,37987.6355
2016-03-10 10:00:00,33.91,33.98,33.85,33.87,34709.32506425299,26.8878,26.9433,26.8403,26.8561,34709.3251
2016-03-10 10:10:00,33.86,33.86,33.8,33.81,11016.275561515253,26.8482,26.8482,26.8006,26.8085,11016.2756
2016-03-10 10:20:00,33.76,33.84,33.73,33.74,10375.980556486758,26.7689,26.8323,26.7451,26.753,10375.9806
2016-03-10 10:30:00,33.73,33.73,33.61,33.67,16232.545535814055,26.7451,26.7451,26.65,26.6975,16232.5455
2016-03-10 10:40:00,33.67,33.79,33.65,33.75,25920.208961895183,26.6975,26.7927,26.6817,26.761,25920.209
2016-03-10 10:50:00,33.75,33.79,33.67,33.67,15628.533914403844,26.761,26.7927,26.6975,26.6975,15628.5339
2016-03-10 11:00:00,33.67,33.67,33.57,33.65,41868.89037881328,26.6975,26.6975,26.6182,26.6817,41868.8904
2016-03-10 11:10:00,33.64,33.65,33.55,33.55,18303.89987708124,26.6737,26.6817,26.6024,26.6024,18303.8999
2016-03-10 11:20:00,33.51,33.51,33.4,33.44,18386.071069393227,26.5707,26.5707,26.4834,26.5152,18386.0711
2016-03-10 11:30:00,33.45,33.46,33.36,33.38,35921.61694044027,26.5231,26.531,26.4517,26.4676,35921.6169
2016-03-10 11:40:00,33.38,33.42,33.36,33.37,40828.41099564197,26.4676,26.4993,26.4517,26.4597,40828.411
2016-03-10 11:50:00,33.38,33.39,33.29,33.29,43502.70979997765,26.4676,26.4755,26.3962,26.3962,43502.7098
2016-03-10 12:00:00,33.31,33.32,33.27,33.28,40021.63928930607,26.4121,26.42,26.3804,26.3883,40021.6393
2016-03-10 12:10:00,33.28,33.31,33.28,33.31,31882.422617052183,26.3883,26.4121,26.3883,26.4121,31882.4226
2016-03-10 12:20:00,33.31,33.32,33.23,33.24,23953.43613811599,26.4121,26.42,26.3486,26.3566,23953.4361
2016-03-10 12:30:00,33.25,33.26,33.13,33.17,55509.30830260364,26.3645,26.3724,26.2694,26.3011,55509.3083
2016-03-10 12:40:00,33.16,33.2,33.13,33.16,30543.13889820092,26.2931,26.3249,26.2694,26.2931,30543.1389
2016-03-10 12:50:00,33.17,33.19,33.13,33.17,43853.804894401605,26.3011,26.3169,26.2694,26.3011,43853.8049
2016-03-10 13:00:00,33.17,33.19,33.13,33.14,21876.74600514024,26.3011,26.3169,26.2694,26.2773,21876.746
2016-03-10 13:10:00,33.14,33.19,33.13,33.18,18544.01050396692,26.2773,26.3169,26.2694,26.309,18544.0105
2016-03-10 13:20:00,33.18,33.2,33.1,33.19,69998.11710805676,26.309,26.3249,26.2456,26.3169,69998.1171
2016-03-10 13:30:00,33.2,33.23,33.19,33.23,13352.285171527545,26.3249,26.3486,26.3169,26.3486,13352.2852
2016-03-10 13:40:00,33.24,33.24,33.15,33.16,34112.783551234774,26.3566,26.3566,26.2852,26.2931,34112.7836
2016-03-10 13:50:00,33.16,33.17,33.1,33.13,135415.99061347637,26.2931,26.3011,26.2456,26.2694,135415.9906
2016-03-10 14:00:00,33.13,33.15,33.05,33.08,74629.58431109622,26.2694,26.2852,26.2059,26.2297,74629.5843
2016-03-10 14:10:00,33.08,33.12,33.07,33.09,31431.01463850709,26.2297,26.2614,26.2218,26.2376,31431.0146
2016-03-10 14:20:00,33.09,33.12,33.07,33.09,79954.70443624986,26.2376,26.2614,26.2218,26.2376,79954.7044
2016-03-10 14:30:00,33.09,33.17,33.08,33.16,29812.13543412672,26.2376,26.3011,26.2297,26.2931,29812.1354
2016-03-10 14:40:00,33.17,33.28,33.17,33.28,25910.60453681976,26.3011,26.3883,26.3011,26.3883,25910.6045
2016-03-10 14:50:00,33.28,33.3,33.26,33.26,26158.18527209744,26.3883,26.4041,26.3724,26.3724,26158.1853
2016-03-10 15:00:00,33.27,33.28,33.23,33.24,36472.27064476478,26.3804,26.3883,26.3486,26.3566,36472.2706
2016-03-10 15:10:00,33.25,33.28,33.22,33.27,46890.9375349201,26.3645,26.3883,26.3407,26.3804,46890.9375
2016-03-10 15:20:00,33.26,33.3,33.22,33.28,56281.93094200469,26.3724,26.4041,26.3407,26.3883,56281.9309
2016-03-10 15:30:00,33.29,33.3,33.24,33.24,69732.39468096994,26.3962,26.4041,26.3566,26.3566,69732.3947
2016-03-10 15:40:00,33.25,33.27,33.23,33.25,67034.61839311654,26.3645,26.3804,26.3486,26.3645,67034.6184
2016-03-10 15:50:00,33.25,33.28,33.17,33.19,606868.4042909822,26.3645,26.3883,26.3011,26.3169,606868.4043
2016-03-11 09:30:00,33.38,33.6,33.37,33.58,80887.40082690804,26.4676,26.642,26.4597,26.6262,80887.4008
2016-03-11 09:40:00,33.58,33.59,33.48,33.49,81764.60498379706,26.6262,26.6341,26.5469,26.5548,81764.605
2016-03-11 09:50:00,33.48,33.6,33.48,33.58,82857.37512571237,26.5469,26.642,26.5469,26.6262,82857.3751
2016-03-11 10:00:00,33.58,33.61,33.47,33.47,100113.3255112303,26.6262,26.65,26.5389,26.5389,100113.3255
2016-03-11 10:10:00,33.48,33.57,33.48,33.56,41026.9024472008,26.5469,26.6182,26.5469,26.6103,41026.9024
2016-03-11 10:20:00,33.56,33.63,33.56,33.57,39864.76701307409,26.6103,26.6658,26.6103,26.6182,39864.767
2016-03-11 10:30:00,33.58,33.62,33.57,33.58,44408.72723209297,26.6262,26.6579,26.6182,26.6262,44408.7272
2016-03-11 10:40:00,33.57,33.62,33.57,33.6,31007.352776846576,26.6182,26.6579,26.6182,26.642,31007.3528
2016-03-11 10:50:00,33.59,33.6,33.57,33.58,26259.565314560285,26.6341,26.642,26.6182,26.6262,26259.5653
2016-03-11 11:00:00,33.58,33.65,33.57,33.65,20342.17230975528,26.6262,26.6817,26.6182,26.6817,20342.1723
2016-03-11 11:10:00,33.65,33.72,33.65,33.72,28508.067940552017,26.6817,26.7372,26.6817,26.7372,28508.0679
2016-03-11 11:20:00,33.72,33.73,33.67,33.72,14620.069281483964,26.7372,26.7451,26.6975,26.7372,14620.0693
2016-03-11 11:30:00,33.72,33.76,33.71,33.71,19796.854397139345,26.7372,26.7689,26.7292,26.7292,19796.8544
2016-03-11 11:40:00,33.71,33.75,33.68,33.75,52684.540172086265,26.7292,26.761,26.7055,26.761,52684.5402
2016-03-11 11:50:00,33.75,33.84,33.75,33.8,18005.095541401275,26.761,26.8323,26.761,26.8006,18005.0955
2016-03-11 12:00:00,33.8,33.84,33.79,33.82,14563.509889373114,26.8006,26.8323,26.7927,26.8165,14563.5099
2016-03-11 12:10:00,33.83,33.83,33.8,33.81,8169.097105821879,26.8244,26.8244,26.8006,26.8085,8169.0971
2016-03-11 12:20:00,33.8,33.81,33.77,33.81,13704.447424293216,26.8006,26.8085,26.7768,26.8085,13704.4474
2016-03-11 12:30:00,33.8,33.81,33.78,33.78,14624.33791485082,26.8006,26.8085,26.7847,26.7847,14624.3379
2016-03-11 12:40:00,33.78,33.79,33.75,33.78,13809.028941781204,26.7847,26.7927,26.761,26.7847,13809.0289
2016-03-11 12:50:00,33.78,33.78,33.73,33.74,11087.7751704101,26.7847,26.7847,26.7451,26.753,11087.7752
2016-03-11 13:00:00,33.75,33.75,33.71,33.73,15335.06537043245,26.761,26.761,26.7292,26.7451,15335.0654
2016-03-11 13:10:00,33.73,33.75,33.73,33.73,13694.84299921779,26.7451,26.761,26.7451,26.7451,13694.843
2016-03-11 13:20:00,33.74,33.74,33.7,33.73,53558.54285395016,26.753,26.753,26.7213,26.7451,53558.5429
2016-03-11 13:30:00,33.73,33.74,33.71,33.72,9785.841993518829,26.7451,26.753,26.7292,26.7372,9785.842
2016-03-11 13:40:00,33.72,33.76,33.72,33.76,15704.302156665548,26.7372,26.7689,26.7372,26.7689,15704.3022
2016-03-11 13:50:00,33.76,33.85,33.76,33.85,52107.2075092189,26.7689,26.8403,26.7689,26.8403,52107.2075
2016-03-11 14:00:00,33.85,33.87,33.84,33.86,12322.477371773382,26.8403,26.8561,26.8323,26.8482,12322.4774
2016-03-11 14:10:00,33.86,33.87,33.82,33.83,25783.61269415577,26.8482,26.8561,26.8165,26.8244,25783.6127
2016-03-11 14:20:00,33.84,33.87,33.82,33.85,25875.38831154319,26.8323,26.8561,26.8165,26.8403,25875.3883
2016-03-11 14:30:00,33.86,33.88,33.86,33.88,34093.57470108392,26.8482,26.864,26.8482,26.864,34093.5747
2016-03-11 14:40:00,33.88,33.93,33.87,33.92,56269.125041904124,26.864,26.9037,26.8561,26.8958,56269.125
2016-03-11 14:50:00,33.92,33.93,33.89,33.89,21966.38730584423,26.8958,26.9037,26.872,26.872,21966.3873
2016-03-11 15:00:00,33.89,33.91,33.85,33.9,45572.99698290312,26.872,26.8878,26.8403,26.8799,45572.997
2016-03-11 15:10:00,33.91,33.92,33.88,33.92,27323.5221812493,26.8878,26.8958,26.864,26.8958,27323.5222
2016-03-11 15:20:00,33.91,33.98,33.91,33.96,42852.810369873725,26.8878,26.9433,26.8878,26.9275,42852.8104
2016-03-11 15:30:00,33.96,33.97,33.93,33.97,43505.91127500279,26.9275,26.9354,26.9037,26.9354,43505.9113
2016-03-11 15:40:00,33.96,34.01,33.95,33.99,79205.55928036652,26.9275,26.9671,26.9195,26.9513,79205.5593
2016-03-11 15:50:00,33.98,34.02,33.97,33.99,145187.9595485529,26.9433,26.975,26.9354,26.9513,145187.9595
2016-03-14 09:30:00,33.95,34.06,33.89,34.05,29645.65873281931,26.9195,27.0068,26.872,26.9988,29645.6587
2016-03-14 09:40:00,34.05,34.09,34.02,34.02,24817.834394904457,26.9988,27.0306,26.975,26.975,24817.8344
2016-03-14 09:50:00,34.02,34.03,33.94,34.03,12598.87138227735,26.975,26.983,26.9116,26.983,12598.8714
2016-03-14 10:00:00,34.03,34.04,33.98,34.03,10754.821767795283,26.983,26.9909,26.9433,26.983,10754.8218
2016-03-14 10:10:00,34.04,34.07,34.02,34.05,13559.31388982009,26.9909,27.0147,26.975,26.9988,13559.3139
2016-03-14 10:20:00,34.06,34.07,34.02,34.07,18341.25041904124,27.0068,27.0147,26.975,27.0147,18341.2504
2016-03-14 10:30:00,34.07,34.08,34.05,34.05,24329.07587439937,27.0147,27.0226,26.9988,26.9988,24329.0759
2016-03-14 10:40:00,34.05,34.09,34.05,34.09,29295.630796737063,26.9988,27.0306,26.9988,27.0306,29295.6308
2016-03-14 10:50:00,34.09,34.09,34.03,34.04,34355.02849480389,27.0306,27.0306,26.983,26.9909,34355.0285
2016-03-14 11:00:00,34.03,34.05,33.98,34.01,21336.763884232874,26.983,26.9988,26.9433,26.9671,21336.7639
2016-03-14 11:10:00,34.01,34.02,34.0,34.0,18047.78187506984,26.9671,26.975,26.9592,26.9592,18047.7819
2016-03-14 11:20:00,33.99,34.02,33.95,33.95,22128.59537378478,26.9513,26.975,26.9195,26.9195,22128.5954
2016-03-14 11:30:00,33.96,33.98,33.94,33.98,15566.638730584422,26.9275,26.9433,26.9116,26.9433,15566.6387
2016-03-14 11:40:00,33.98,34.01,33.98,34.01,10052.631578947368,26.9433,26.9671,26.9433,26.9671,10052.6316
2016-03-14 11:50:00,34.01,34.04,33.95,33.96,22053.894289864787,26.9671,26.9909,26.9195,26.9275,22053.8943
2016-03-14 12:00:00,33.97,33.97,33.93,33.95,23236.30573248408,26.9354,26.9354,26.9037,26.9195,23236.3057
2016-03-14 12:10:00,33.96,33.98,33.95,33.98,17011.571125265393,26.9275,26.9433,26.9195,26.9433,17011.5711
2016-03-14 12:20:00,33.98,34.0,33.97,33.99,14868.717175103364,26.9433,26.9592,26.9354,26.9513,14868.7172
2016-03-14 12:30:00,33.99,34.02,33.99,34.02,6840.484970387753,26.9513,26.975,26.9513,26.975,6840.485
2016-03-14 12:40:00,34.02,34.04,34.02,34.02,15347.87127053302,26.975,26.9909,26.975,26.975,15347.8713
2016-03-14 12:50:00,34.02,34.04,34.02,34.04,13682.03709911722,26.975,26.9909,26.975,26.9909,13682.0371
2016-03-14 13:00:00,34.05,34.11,34.04,34.11,10255.39166387306,26.9988,27.0464,26.9909,27.0464,10255.3917
2016-03-14 13:10:00,34.1,34.13,34.07,34.07,17471.516370544196,27.0385,27.0623,27.0147,27.0147,17471.5164
2016-03-14 13:20:00,34.08,34.08,34.02,34.03,57648.960777740525,27.0226,27.0226,26.975,26.983,57648.9608
2016-03-14 13:30:00,34.04,34.06,34.02,34.05,15870.778857972957,26.9909,27.0068,26.975,26.9988,15870.7789
2016-03-14 13:40:00,34.06,34.08,34.06,34.07,8427.349424516706,27.0068,27.0226,27.0068,27.0147,8427.3494
2016-03-14 13:50:00,34.07,34.11,34.06,34.07,17676.41077215331,27.0147,27.0464,27.0068,27.0147,17676.4108
2016-03-14 14:00:00,34.08,34.08,34.04,34.04,56074.90222371215,27.0226,27.0226,26.9909,26.9909,56074.9022
2016-03-14 14:10:00,34.05,34.05,34.02,34.02,14851.642641635935,26.9988,26.9988,26.975,26.975,14851.6426
2016-03-14 14:20:00,34.02,34.03,34.0,34.02,23197.888032182367,26.975,26.983,26.9592,26.975,23197.888
2016-03-14 14:30:00,34.02,34.03,34.02,34.03,26987.367303609342,26.975,26.983,26.975,26.983,26987.3673
2016-03-14 14:40:00,34.02,34.04,34.02,34.04,31082.05386076657,26.975,26.9909,26.975,26.9909,31082.0539
2016-03-14 14:50:00,34.03,34.08,34.03,34.07,14584.853056207396,26.983,27.0226,26.983,27.0147,14584.8531
2016-03-14 15:00:00,34.08,34.08,34.03,34.07,22276.93038328305,27.0226,27.0226,26.983,27.0147,22276.9304
2016-03-14 15:10:00,34.07,34.1,34.06,34.1,20710.341937646663,27.0147,27.0385,27.0068,27.0385,20710.3419
2016-03-14 15:20:00,34.09,34.16,34.09,34.16,28055.59280366521,27.0306,27.0861,27.0306,27.0861,28055.5928
2016-03-14 15:30:00,34.16,34.18,34.13,34.18,50585.43971393452,27.0861,27.1019,27.0623,27.1019,50585.4397
2016-03-14 15:40:00,34.18,34.19,34.17,34.19,52197.915968264606,27.1019,27.1098,27.094,27.1098,52197.916
2016-03-14 15:50:00,34.18,34.22,34.14,34.14,226116.9795507878,27.1019,27.1336,27.0702,27.0702,226116.9796
2016-03-15 09:30:00,33.86,33.87,33.69,33.73,47482.14325622974,26.8482,26.8561,26.7134,26.7451,47482.1433
2016-03-15 09:40:00,33.73,33.84,33.7,33.81,30632.780198904904,26.7451,26.8323,26.7213,26.8085,30632.7802
2016-03-15 09:50:00,33.81,33.82,33.74,33.77,16043.658509330651,26.8085,26.8165,26.753,26.7768,16043.6585
2016-03-15 10:00:00,33.78,33.78,33.68,33.72,19079.72399150743,26.7847,26.7847,26.7055,26.7372,19079.724
2016-03-15 10:10:00,33.72,33.82,33.72,33.75,21364.510001117444,26.7372,26.8165,26.7372,26.761,21364.51
2016-03-15 10:20:00,33.75,33.87,33.75,33.84,40148.63113197005,26.761,26.8561,26.761,26.8323,40148.6311
2016-03-15 10:30:00,33.84,33.87,33.79,33.8,30932.65169292658,26.8323,26.8561,26.7927,26.8006,30932.6517
2016-03-15 10:40:00,33.81,33.83,33.78,33.8,28386.4118895966,26.8085,26.8244,26.7847,26.8006,28386.4119
2016-03-15 10:50:00,33.81,33.81,33.73,33.73,55950.04469773159,26.8085,26.8085,26.7451,26.7451,55950.0447
2016-03-15 11:00:00,33.73,33.78,33.72,33.78,54246.85998435579,26.7451,26.7847,26.7372,26.7847,54246.86
2016-03-15 11:10:00,33.77,33.77,33.73,33.73,16977.42205833054,26.7768,26.7768,26.7451,26.7451,16977.4221
2016-03-15 11:20:00,33.74,33.77,33.73,33.75,16991.295116772824,26.753,26.7768,26.7451,26.761,16991.2951
2016-03-15 11:30:00,33.76,33.77,33.71,33.71,15205.939211085037,26.7689,26.7768,26.7292,26.7292,15205.9392
2016-03-15 11:40:00,33.72,33.72,33.66,33.67,24418.717175103364,26.7372,26.7372,26.6896,26.6975,24418.7172
2016-03-15 11:50:00,33.67,33.69,33.63,33.64,20536.395127947257,26.6975,26.7134,26.6658,26.6737,20536.3951
2016-03-15 12:00:00,33.64,33.66,33.63,33.65,12670.370991172198,26.6737,26.6896,26.6658,26.6817,12670.371
2016-03-15 12:10:00,33.65,33.66,33.61,33.62,14600.860431333109,26.6817,26.6896,26.65,26.6579,14600.8604
2016-03-15 12:20:00,33.63,33.66,33.63,33.66,13210.35311207956,26.6658,26.6896,26.6658,26.6896,13210.3531
2016-03-15 12:30:00,33.66,33.67,33.65,33.66,11105.916862219245,26.6896,26.6975,26.6817,26.6896,11105.9169
2016-03-15 12:40:00,33.65,33.66,33.64,33.65,6191.652698625545,26.6817,26.6896,26.6737,26.6817,6191.6527
2016-03-15 12:50:00,33.65,33.67,33.64,33.67,13441.926472231537,26.6817,26.6975,26.6737,26.6975,13441.9265
2016-03-15 13:00:00,33.67,33.69,33.65,33.69,9863.744552463962,26.6975,26.7134,26.6817,26.7134,9863.7446
2016-03-15 13:10:00,33.69,33.71,33.68,33.71,11865.733601519723,26.7134,26.7292,26.7055,26.7292,11865.7336
2016-03-15 13:20:00,33.71,33.73,33.7,33.73,13429.120572130963,26.7292,26.7451,26.7213,26.7451,13429.1206
2016-03-15 13:30:00,33.73,33.77,33.73,33.76,16916.59403285283,26.7451,26.7768,26.7451,26.7689,16916.594
2016-03-15 13:40:00,33.76,33.77,33.75,33.75,13505.955972734384,26.7689,26.7768,26.761,26.761,13505.956
2016-03-15 13:50:00,33.76,33.79,33.74,33.78,32433.076321376688,26.7689,26.7927,26.753,26.7847,32433.0763
2016-03-15 14:00:00,33.78,33.8,33.77,33.79,15854.771482847244,26.7847,26.8006,26.7768,26.7927,15854.7715
2016-03-15 14:10:00,33.8,33.83,33.79,33.83,8097.597496927031,26.8006,26.8244,26.7927,26.8244,8097.5975
2016-03-15 14:20:00,33.82,33.82,33.79,33.81,9639.641300703988,26.8165,26.8165,26.7927,26.8085,9639.6413
2016-03-15 14:30:00,33.8,33.81,33.79,33.8,12273.388088054531,26.8006,26.8085,26.7927,26.8006,12273.3881
2016-03-15 14:40:00,33.8,33.8,33.74,33.75,18105.408425522404,26.8006,26.8006,26.753,26.761,18105.4084
2016-03-15 14:50:00,33.75,33.76,33.74,33.75,11720.600067046596,26.761,26.7689,26.753,26.761,11720.6001
2016-03-15 15:00:00,33.76,33.76,33.73,33.74,16139.702760084923,26.7689,26.7689,26.7451,26.753,16139.7028
2016-03-15 15:10:00,33.74,33.81,33.73,33.81,47995.446418594256,26.753,26.8085,26.7451,26.8085,47995.4464
2016-03-15 15:20:00,33.81,33.83,33.79,33.81,19222.723209297128,26.8085,26.8244,26.7927,26.8085,19222.7232
2016-03-15 15:30:00,33.81,33.82,33.81,33.82,20812.789138451222,26.8085,26.8165,26.8085,26.8165,20812.7891
2016-03-15 15:40:00,33.82,33.84,33.79,33.82,70721.65046373896,26.8165,26.8323,26.7927,26.8165,70721.6505
2016-03-15 15:50:00,33.82,33.85,33.81,33.83,151409.49268074645,26.8165,26.8403,26.8085,26.8244,151409.4927
2016-03-16 09:30:00,33.65,33.86,33.49,33.8,56031.14873170186,26.6817,26.8482,26.5548,26.8006,56031.1487
2016-03-16 09:40:00,33.8,33.84,33.74,33.81,32143.87641077215,26.8006,26.8323,26.753,26.8085,32143.8764
2016-03-16 09:50:00,33.81,33.87,33.8,33.82,13495.28438931724,26.8085,26.8561,26.8006,26.8165,13495.2844
2016-03-16 10:00:00,33.81,33.94,33.81,33.94,24366.42641635937,26.8085,26.9116,26.8085,26.9116,24366.4264
2016-03-16 10:10:00,33.94,33.99,33.93,33.95,13787.685774946922,26.9116,26.9513,26.9037,26.9195,13787.6858
2016-03-16 10:20:00,33.95,33.95,33.89,33.92,17532.3443960219,26.9195,26.9195,26.872,26.8958,17532.3444
2016-03-16 10:30:00,33.93,33.94,33.88,33.91,13645.75371549894,26.9037,26.9116,26.864,26.8878,13645.7537
2016-03-16 10:40:00,33.92,33.94,33.9,33.92,16279.50050284948,26.8958,26.9116,26.8799,26.8958,16279.5005
2016-03-16 10:50:00,33.93,33.94,33.91,33.92,14361.816962789138,26.9037,26.9116,26.8878,26.8958,14361.817
2016-03-16 11:00:00,33.92,33.93,33.89,33.92,15387.356129176444,26.8958,26.9037,26.872,26.8958,15387.3561
2016-03-16 11:10:00,33.92,33.96,33.91,33.95,14252.966811934291,26.8958,26.9275,26.8878,26.9195,14252.9668
2016-03-16 11:20:00,33.96,33.96,33.91,33.91,10253.25734718963,26.9275,26.9275,26.8878,26.8878,10253.2573
2016-03-16 11:30:00,33.91,33.93,33.87,33.87,17576.09788803218,26.8878,26.9037,26.8561,26.8561,17576.0979
2016-03-16 11:40:00,33.88,33.88,33.8,33.81,20957.92267292435,26.864,26.864,26.8006,26.8085,20957.9227
2016-03-16 11:50:00,33.8,33.81,33.76,33.76,25719.58319365292,26.8006,26.8085,26.7689,26.7689,25719.5832
2016-03-16 12:00:00,33.77,33.78,33.74,33.76,77287.87574030618,26.7768,26.7847,26.753,26.7689,77287.8757
2016-03-16 12:10:00,33.75,33.78,33.74,33.77,18634.718963012627,26.761,26.7847,26.753,26.7768,18634.719
2016-03-16 12:20:00,33.77,33.79,33.76,33.77,9132.741088389765,26.7768,26.7927,26.7689,26.7768,9132.7411
2016-03-16 12:30:00,33.77,33.78,33.74,33.75,14481.338697061125,26.7768,26.7847,26.753,26.761,14481.3387
2016-03-16 12:40:00,33.75,33.75,33.73,33.73,19324.10325175997,26.761,26.761,26.7451,26.7451,19324.1033
2016-03-16 12:50:00,33.73,33.75,33.73,33.74,15809.950832495251,26.7451,26.761,26.7451,26.753,15809.9508
2016-03-16 13:00:00,33.75,33.77,33.73,33.75,26881.71862777964,26.761,26.7768,26.7451,26.761,26881.7186
2016-03-16 13:10:00,33.75,33.76,33.73,33.73,7745.435244161358,26.761,26.7689,26.7451,26.7451,7745.4352
2016-03-16 13:20:00,33.73,33.74,33.73,33.73,6616.381718627779,26.7451,26.753,26.7451,26.7451,6616.3817
2016-03-16 13:30:00,33.73,33.73,33.68,33.71,11616.01854955861,26.7451,26.7451,26.7055,26.7292,11616.0185
2016-03-16 13:40:00,33.72,33.73,33.71,33.72,11943.636160464855,26.7372,26.7451,26.7292,26.7372,11943.6362
2016-03-16 13:50:00,33.72,33.73,33.65,33.67,19754.168063470777,26.7372,26.7451,26.6817,26.6975,19754.1681
2016-03-16 14:00:00,33.68,33.99,33.68,33.95,41797.39076991843,26.7055,26.9513,26.7055,26.9195,41797.3908
2016-03-16 14:10:00,33.96,33.98,33.87,33.9,30014.895519052407,26.9275,26.9433,26.8561,26.8799,30014.8955
2016-03-16 14:20:00,33.9,34.1,33.9,34.09,32027.55615152531,26.8799,27.0385,26.8799,27.0306,32027.5562
2016-03-16 14:30:00,34.08,34.09,34.0,34.04,29734.232875181584,27.0226,27.0306,26.9592,26.9909,29734.2329
2016-03-16 14:40:00,34.05,34.18,34.05,34.17,33568.53279696056,26.9988,27.1019,26.9988,27.094,33568.5328
2016-03-16 14:50:00,34.16,34.17,34.02,34.02,29283.89205497821,27.0861,27.094,26.975,26.975,29283.8921
2016-03-16 15:00:00,34.02,34.17,34.02,34.16,31270.94088724997,26.975,27.094,26.975,27.0861,31270.9409
2016-03-16 15:10:00,34.16,34.21,34.15,34.16,37956.68789808917,27.0861,27.1257,27.0781,27.0861,37956.6879
2016-03-16 15:20:00,34.16,34.17,34.1,34.11,40198.78757403062,27.0861,27.094,27.0385,27.0464,40198.7876
2016-03-16 15:30:00,34.12,34.15,34.08,34.12,87651.05039669237,27.0543,27.0781,27.0226,27.0543,87651.0504
2016-03-16 15:40:00,34.12,34.13,34.05,34.07,60879.249078109286,27.0543,27.0623,26.9988,27.0147,60879.2491
2016-03-16 15:50:00,34.07,34.09,34.04,34.08,105300.78221030284,27.0147,27.0306,26.9909,27.0226,105300.7822
2016-03-17 09:30:00,34.1,34.17,34.05,34.05,26147.513688680297,27.0385,27.094,26.9988,26.9988,26147.5137
2016-03-17 09:40:00,34.05,34.1,34.03,34.09,31251.732037099115,26.9988,27.0385,26.983,27.0306,31251.732
2016-03-17 09:50:00,34.1,34.16,34.09,34.15,23314.208291429208,27.0385,27.0861,27.0306,27.0781,23314.2083
2016-03-17 10:00:00,34.15,34.17,34.11,34.17,73481.32193541178,27.0781,27.094,27.0464,27.094,73481.3219
2016-03-17 10:10:00,34.19,34.2,34.13,34.15,43424.80724103252,27.1098,27.1178,27.0623,27.0781,43424.8072
2016-03-17 10:20:00,34.15,34.15,34.1,34.1,25493.34562520952,27.0781,27.0781,27.0385,27.0385,25493.3456
2016-03-17 10:30:00,34.1,34.13,34.05,34.09,20814.923455134653,27.0385,27.0623,26.9988,27.0306,20814.9235
2016-03-17 10:40:00,34.1,34.11,34.05,34.08,35495.82076209632,27.0385,27.0464,26.9988,27.0226,35495.8208
2016-03-17 10:50:00,34.08,34.11,34.05,34.06,20969.661414683203,27.0226,27.0464,26.9988,27.0068,20969.6614
2016-03-17 11:00:00,34.07,34.14,34.06,34.13,26804.88322717622,27.0147,27.0702,27.0068,27.0623,26804.8832
2016-03-17 11:10:00,34.12,34.19,34.12,34.18,15212.342161135322,27.0543,27.1098,27.0543,27.1019,15212.3422
2016-03-17 11:20:00,34.19,34.25,34.18,34.24,11956.442060565429,27.1098,27.1574,27.1019,27.1495,11956.4421
2016-03-17 11:30:00,34.25,34.29,34.25,34.28,10173.220471561068,27.1574,27.1891,27.1574,27.1812,10173.2205
2016-03-17 11:40:00,34.28,34.3,34.26,34.27,20176.762766789583,27.1812,27.1971,27.1653,27.1733,20176.7628
2016-03-17 11:50:00,34.25,34.26,34.2,34.24,14047.00525198346,27.1574,27.1653,27.1178,27.1495,14047.0053
2016-03-17 12:00:00,34.24,34.24,34.18,34.19,93580.18214325624,27.1495,27.1495,27.1019,27.1098,93580.1821
2016-03-17 12:10:00,34.18,34.21,34.16,34.19,75969.9351882892,27.1019,27.1257,27.0861,27.1098,75969.9352
2016-03-17 12:20:00,34.2,34.21,34.18,34.21,82362.213655157,27.1178,27.1257,27.1019,27.1257,82362.2137
2016-03-17 12:30:00,34.21,34.26,34.21,34.24,45711.72756732596,27.1257,27.1653,27.1257,27.1495,45711.7276
2016-03-17 12:40:00,34.25,34.26,34.24,34.25,28360.800089395463,27.1574,27.1653,27.1495,27.1574,28360.8001
2016-03-17 12:50:00,34.24,34.25,34.22,34.25,64592.96010727456,27.1495,27.1574,27.1336,27.1574,64592.9601
2016-03-17 13:00:00,34.25,34.25,34.23,34.23,22629.09263604872,27.1574,27.1574,27.1416,27.1416,22629.0926
2016-03-17 13:10:00,34.22,34.22,34.17,34.17,16857.900324058555,27.1336,27.1336,27.094,27.094,16857.9003
2016-03-17 13:20:00,34.17,34.23,34.17,34.22,48040.26706894625,27.094,27.1416,27.094,27.1336,48040.2671
2016-03-17 13:30:00,34.22,34.31,34.19,34.3,113526.43870823555,27.1336,27.205,27.1098,27.1971,113526.4387
2016-03-17 13:40:00,34.31,34.32,34.29,34.31,53159.42563414906,27.205,27.2129,27.1891,27.205,53159.4256
2016-03-17 13:50:00,34.32,34.35,34.3,34.33,76804.45301150966,27.2129,27.2367,27.1971,27.2209,76804.453
2016-03-17 14:00:00,34.32,34.34,34.3,34.34,20405.13465191641,27.2129,27.2288,27.1971,27.2288,20405.1347
2016-03-17 14:10:00,34.33,34.36,34.33,34.33,21781.76891272768,27.2209,27.2446,27.2209,27.2209,21781.7689
2016-03-17 14:20:00,34.34,34.36,34.32,34.33,26700.301709688232,27.2288,27.2446,27.2129,27.2209,26700.3017
2016-03-17 14:30:00,34.32,34.33,34.3,34.32,46029.74075315677,27.2129,27.2209,27.1971,27.2129,46029.7408
2016-03-17 14:40:00,34.32,34.35,34.32,34.35,21739.08257905911,27.2129,27.2367,27.2129,27.2367,21739.0826
2016-03-17 14:50:00,34.35,34.38,34.35,34.36,14497.346072186836,27.2367,27.2605,27.2367,27.2446,14497.3461
2016-03-17 15:00:00,34.37,34.38,34.35,34.36,21387.98748463516,27.2526,27.2605,27.2367,27.2446,21387.9875
2016-03-17 15:10:00,34.37,34.43,34.37,34.42,66224.6452117555,27.2526,27.3001,27.2526,27.2922,66224.6452
2016-03-17 15:20:00,34.42,34.47,34.41,34.47,98130.5453123254,27.2922,27.3319,27.2843,27.3319,98130.5453
2016-03-17 15:30:00,34.46,34.48,34.43,34.48,48762.733266286734,27.3239,27.3398,27.3001,27.3398,48762.7333
2016-03-17 15:40:00,34.47,34.48,34.38,34.39,77010.4145714605,27.3319,27.3398,27.2605,27.2684,77010.4146
2016-03-17 15:50:00,34.39,34.41,34.34,34.36,243680.2715387194,27.2684,27.2843,27.2288,27.2446,243680.2715
2016-03-18 09:30:00,34.49,34.61,34.31,34.57,371169.409989943,27.3477,27.4429,27.205,27.4112,371169.41
2016-03-18 09:40:00,34.57,34.58,34.44,34.45,49675.15364845234,27.4112,27.4191,27.3081,27.316,49675.1536
2016-03-18 09:50:00,34.46,34.51,34.46,34.49,65545.93250642529,27.3239,27.3636,27.3239,27.3477,65545.9325
2016-03-18 10:00:00,34.48,34.51,34.44,34.5,129392.94893284164,27.3398,27.3636,27.3081,27.3556,129392.9489
2016-03-18 10:10:00,34.5,34.5,34.44,34.45,120873.82389093754,27.3556,27.3556,27.3081,27.316,120873.8239
2016-03-18 10:20:00,34.45,34.49,34.45,34.45,50904.52005810705,27.316,27.3477,27.316,27.316,50904.5201
2016-03-18 10:30:00,34.45,34.48,34.45,34.46,24173.270756509108,27.316,27.3398,27.316,27.3239,24173.2708
2016-03-18 10:40:00,34.45,34.49,34.45,34.47,20373.11990166499,27.316,27.3477,27.316,27.3319,20373.1199
2016-03-18 10:50:00,34.46,34.47,34.42,34.44,161268.96859984356,27.3239,27.3319,27.2922,27.3081,161268.9686
2016-03-18 11:00:00,34.44,34.47,34.4,34.43,145722.6058777517,27.3081,27.3319,27.2764,27.3001,145722.6059
2016-03-18 11:10:00,34.43,34.45,34.35,34.43,55108.05676611912,27.3001,27.316,27.2367,27.3001,55108.0568
2016-03-18 11:20:00,34.43,34.45,34.42,34.43,14528.293664096547,27.3001,27.316,27.2922,27.3001,14528.2937
2016-03-18 11:30:00,34.43,34.44,34.42,34.44,129175.24863113197,27.3001,27.3081,27.2922,27.3081,129175.2486
2016-03-18 11:40:00,34.44,34.44,34.32,34.32,63159.76645435244,27.3081,27.3081,27.2129,27.2129,63159.7665
2016-03-18 11:50:00,34.33,34.44,34.32,34.44,43940.24472008045,27.2209,27.3081,27.2129,27.3081,43940.2447
2016-03-18 12:00:00,34.43,34.44,34.4,34.4,28453.642865124595,27.3001,27.3081,27.2764,27.2764,28453.6429
2016-03-18 12:10:00,34.41,34.44,34.39,34.41,30030.90289417812,27.2843,27.3081,27.2684,27.2843,30030.9029
2016-03-18 12:20:00,34.41,34.43,34.4,34.4,72437.64107721533,27.2843,27.3001,27.2764,27.2764,72437.6411
2016-03-18 12:30:00,34.41,34.42,34.35,34.37,82788.00983350095,27.2843,27.2922,27.2367,27.2526,82788.0098
2016-03-18 12:40:00,34.36,34.37,34.31,34.31,92444.72566767236,27.2446,27.2526,27.205,27.205,92444.7257
2016-03-18 12:50:00,34.31,34.32,34.29,34.3,47883.394792714265,27.205,27.2129,27.1891,27.1971,47883.3948
2016-03-18 13:00:00,34.31,34.32,34.26,34.27,36099.83238350654,27.205,27.2129,27.1653,27.1733,36099.8324
2016-03-18 13:10:00,34.27,34.29,34.24,34.27,34395.58051178903,27.1733,27.1891,27.1495,27.1733,34395.5805
2016-03-18 13:20:00,34.28,34.34,34.26,34.32,49221.61135322382,27.1812,27.2288,27.1653,27.2129,49221.6114
2016-03-18 13:30:00,34.32,34.32,34.25,34.26,103171.80131858308,27.2129,27.2129,27.1574,27.1653,103171.8013
2016-03-18 13:40:00,34.26,34.32,34.25,34.3,77118.19756397362,27.1653,27.2129,27.1574,27.1971,77118.1976
2016-03-18 13:50:00,34.3,34.32,34.29,34.3,87259.40328528328,27.1971,27.2129,27.1891,27.1971,87259.4033
2016-03-18 14:00:00,34.31,34.32,34.29,34.3,67141.33422728797,27.205,27.2129,27.1891,27.1971,67141.3342
2016-03-18 14:10:00,34.31,34.32,34.28,34.3,110137.1438149514,27.205,27.2129,27.1812,27.1971,110137.1438
2016-03-18 14:20:00,34.3,34.3,34.24,34.24,106516.27556151526,27.1971,27.1971,27.1495,27.1495,106516.2756
2016-03-18 14:30:00,34.25,34.27,34.24,34.24,42277.6120236898,27.1574,27.1733,27.1495,27.1495,42277.612
2016-03-18 14:40:00,34.24,34.31,34.23,34.31,54854.073080791146,27.1495,27.205,27.1416,27.205,54854.0731
2016-03-18 14:50:00,34.31,34.32,34.23,34.25,53512.655045256455,27.205,27.2129,27.1416,27.1574,53512.655
2016-03-18 15:00:00,34.25,34.26,34.24,34.25,81579.98659068052,27.1574,27.1653,27.1495,27.1574,81579.9866
2016-03-18 15:10:00,34.25,34.26,34.24,34.24,53612.967929377584,27.1574,27.1653,27.1495,27.1495,53612.9679
2016-03-18 15:20:00,34.24,34.34,34.23,34.31,203633.0204492122,27.1495,27.2288,27.1416,27.205,203633.0204
2016-03-18 15:30:00,34.31,34.31,34.26,34.3,96828.61213543412,27.205,27.205,27.1653,27.1971,96828.6121
2016-03-18 15:40:00,34.31,34.31,34.26,34.27,264753.4473125489,27.205,27.205,27.1653,27.1733,264753.4473
2016-03-18 15:50:00,34.28,34.31,34.21,34.26,1001007.3304279807,27.1812,27.205,27.1257,27.1653,1001007.3304
2016-03-21 09:30:00,34.33,34.33,34.17,34.24,34557.788579729575,27.2209,27.2209,27.094,27.1495,34557.7886
2016-03-21 09:40:00,34.24,34.31,34.22,34.23,52197.915968264606,27.1495,27.205,27.1336,27.1416,52197.916
2016-03-21 09:50:00,34.22,34.25,34.18,34.21,55312.95116772824,27.1336,27.1574,27.1019,27.1257,55312.9512
2016-03-21 10:00:00,34.22,34.25,34.12,34.21,32391.45714604984,27.1336,27.1574,27.0543,27.1257,32391.4571
2016-03-21 10:10:00,34.21,34.21,34.16,34.19,25157.19074756956,27.1257,27.1257,27.0861,27.1098,25157.1907
2016-03-21 10:20:00,34.19,34.24,34.18,34.18,47596.32919879316,27.1098,27.1495,27.1019,27.1019,47596.3292
2016-03-21 10:30:00,34.17,34.25,34.16,34.22,27353.402614817296,27.094,27.1574,27.0861,27.1336,27353.4026
2016-03-21 10:40:00,34.23,34.24,34.15,34.15,27116.493462956754,27.1416,27.1495,27.0781,27.0781,27116.4935
2016-03-21 10:50:00,34.15,34.16,34.09,34.09,10105.989496033077,27.0781,27.0861,27.0306,27.0306,10105.9895
2016-03-21 11:00:00,34.09,34.11,34.08,34.11,30729.891608000893,27.0306,27.0464,27.0226,27.0464,30729.8916
2016-03-21 11:10:00,34.11,34.16,34.09,34.16,22948.17298022125,27.0464,27.0861,27.0306,27.0861,22948.173
2016-03-21 11:20:00,34.16,34.18,34.14,34.15,15687.22762319812,27.0861,27.1019,27.0702,27.0781,15687.2276
2016-03-21 11:30:00,34.15,34.17,34.15,34.17,17718.029947480165,27.0781,27.094,27.0781,27.094,17718.0299
2016-03-21 11:40:00,34.16,34.17,34.12,34.14,24565.98502625992,27.0861,27.094,27.0543,27.0702,24565.985
2016-03-21 11:50:00,34.14,34.14,34.08,34.08,13450.463738965247,27.0702,27.0702,27.0226,27.0226,13450.4637
2016-03-21 12:00:00,34.07,34.14,34.07,34.14,17939.99888255671,27.0147,27.0702,27.0147,27.0702,17939.9989
2016-03-21 12:10:00,34.14,34.14,34.09,34.1,11525.310090512909,27.0702,27.0702,27.0306,27.0385,11525.3101
2016-03-21 12:20:00,34.11,34.13,34.1,34.12,10271.39903899877,27.0464,27.0623,27.0385,27.0543,10271.399
2016-03-21 12:30:00,34.12,34.17,34.12,34.17,7948.195329087049,27.0543,27.094,27.0543,27.094,7948.1953
2016-03-21 12:40:00,34.16,34.16,34.13,34.15,7523.466309084813,27.0861,27.0861,27.0623,27.0781,7523.4663
2016-03-21 12:50:00,34.15,34.17,34.13,34.17,16708.49815621857,27.0781,27.094,27.0623,27.094,16708.4982
2016-03-21 13:00:00,34.17,34.17,34.12,34.12,15147.245502290758,27.094,27.094,27.0543,27.0543,15147.2455
2016-03-21 13:10:00,34.12,34.17,34.1,34.16,29478.114873170187,27.0543,27.094,27.0385,27.0861,29478.1149
2016-03-21 13:20:00,34.16,34.18,34.14,34.17,36925.812939993295,27.0861,27.1019,27.0702,27.094,36925.8129
2016-03-21 13:30:00,34.17,34.17,34.13,34.14,33933.5009498268,27.094,27.094,27.0623,27.0702,33933.5009
2016-03-21 13:40:00,34.15,34.17,34.13,34.15,26643.742317577384,27.0781,27.094,27.0623,27.0781,26643.7423
2016-03-21 13:50:00,34.14,34.17,34.13,34.15,58619.007710358695,27.0702,27.094,27.0623,27.0781,58619.0077
2016-03-21 14:00:00,34.15,34.17,34.14,34.17,41448.429992177895,27.0781,27.094,27.0702,27.094,41448.43
2016-03-21 14:10:00,34.17,34.17,34.14,34.16,33180.0871605766,27.094,27.094,27.0702,27.0861,33180.0872
2016-03-21 14:20:00,34.16,34.22,34.15,34.21,24988.579729578723,27.0861,27.1336,27.0781,27.1257,24988.5797
2016-03-21 14:30:00,34.22,34.22,34.2,34.21,28903.98368532797,27.1336,27.1336,27.1178,27.1257,28903.9837
2016-03-21 14:40:00,34.21,34.22,34.18,34.19,41554.0786680076,27.1257,27.1336,27.1019,27.1098,41554.0787
2016-03-21 14:50:00,34.19,34.21,34.19,34.2,29175.041904123365,27.1098,27.1257,27.1098,27.1178,29175.0419
2016-03-21 15:00:00,34.2,34.22,34.18,34.22,46264.51558833389,27.1178,27.1336,27.1019,27.1336,46264.5156
2016-03-21 15:10:00,34.22,34.23,34.2,34.2,49105.29109397698,27.1336,27.1416,27.1178,27.1178,49105.2911
2016-03-21 15:20:00,34.2,34.24,34.2,34.2,73406.62085149178,27.1178,27.1495,27.1178,27.1178,73406.6209
2016-03-21 15:30:00,34.2,34.22,34.19,34.21,58258.30819085932,27.1178,27.1336,27.1098,27.1257,58258.3082
2016-03-21 15:40:00,34.21,34.24,34.18,34.21,185148.7708123813,27.1257,27.1495,27.1019,27.1257,185148.7708
2016-03-21 15:50:00,34.2,34.23,34.17,34.23,414261.2638283607,27.1178,27.1416,27.094,27.1416,414261.2638
2016-03-22 09:30:00,34.07,34.21,33.85,33.92,88417.27008604314,27.0147,27.1257,26.8403,26.8958,88417.2701
2016-03-22 09:40:00,33.92,33.93,33.82,33.82,122935.57380712929,26.8958,26.9037,26.8165,26.8165,122935.5738
2016-03-22 09:50:00,33.82,33.93,33.82,33.88,423787.786344843,26.8165,26.9037,26.8165,26.864,423787.7863
2016-03-22 10:00:00,33.88,33.94,33.87,33.88,234001.145379372,26.864,26.9116,26.8561,26.864,234001.1454
2016-03-22 10:10:00,33.88,33.94,33.87,33.9,61357.33601519723,26.864,26.9116,26.8561,26.8799,61357.336
2016-03-22 10:20:00,33.89,33.9,33.86,33.87,51957.80534137893,26.872,26.8799,26.8482,26.8561,51957.8053
2016-03-22 10:30:00,33.87,33.88,33.79,33.86,296180.1933176891,26.8561,26.864,26.7927,26.8482,296180.1933
2016-03-22 10:40:00,33.87,33.91,33.84,33.87,145990.46262152196,26.8561,26.8878,26.8323,26.8561,145990.4626
2016-03-22 10:50:00,33.87,33.9,33.86,33.89,47079.824561403504,26.8561,26.8799,26.8482,26.872,47079.8246
2016-03-22 11:00:00,33.89,33.9,33.88,33.88,74919.85138004246,26.872,26.8799,26.864,26.864,74919.8514
2016-03-22 11:10:00,33.88,33.91,33.86,33.91,242596.03866353785,26.864,26.8878,26.8482,26.8878,242596.0387
2016-03-22 11:20:00,33.91,34.0,33.89,33.99,48753.128841211306,26.8878,26.9592,26.872,26.9513,48753.1288
2016-03-22 11:30:00,34.0,34.02,33.95,33.95,63189.64688792043,26.9592,26.975,26.9195,26.9195,63189.6469
2016-03-22 11:40:00,33.95,33.95,33.88,33.88,44636.03195887808,26.9195,26.9195,26.864,26.864,44636.032
2016-03-22 11:50:00,33.88,33.9,33.87,33.88,23458.27466756062,26.864,26.8799,26.8561,26.864,23458.2747
2016-03-22 12:00:00,33.88,33.9,33.88,33.88,28953.07296904682,26.864,26.8799,26.864,26.864,28953.073
2016-03-22 12:10:00,33.88,33.91,33.88,33.88,24618.27578500391,26.864,26.8878,26.864,26.864,24618.2758
2016-03-22 12:20:00,33.88,33.91,33.88,33.91,30168.566320259248,26.864,26.8878,26.864,26.8878,30168.5663
2016-03-22 12:30:00,33.91,33.92,33.9,33.91,13931.752151078332,26.8878,26.8958,26.8799,26.8878,13931.7522
2016-03-22 12:40:00,33.91,33.91,33.88,33.88,31887.75840876076,26.8878,26.8878,26.864,26.864,31887.7584
2016-03-22 12:50:00,33.88,33.91,33.88,33.91,42135.67996424181,26.864,26.8878,26.864,26.8878,42135.68
2016-03-22 13:00:00,33.91,33.91,33.89,33.9,26007.715945915745,26.8878,26.8878,26.872,26.8799,26007.7159
2016-03-22 13:10:00,33.89,33.91,33.88,33.89,12558.319365292213,26.872,26.8878,26.864,26.872,12558.3194
2016-03-22 13:20:00,33.9,33.91,33.89,33.91,26710.973293105373,26.8799,26.8878,26.872,26.8878,26710.9733
2016-03-22 13:30:00,33.91,33.91,33.88,33.9,109576.88568555146,26.8878,26.8878,26.864,26.8799,109576.8857
2016-03-22 13:40:00,33.9,33.9,33.86,33.88,24850.9163034976,26.8799,26.8799,26.8482,26.864,24850.9163
2016-03-22 13:50:00,33.88,33.9,33.87,33.9,18370.06369426752,26.864,26.8799,26.8561,26.8799,18370.0637
2016-03-22 14:00:00,33.9,33.91,33.9,33.91,28382.143256229745,26.8799,26.8878,26.8799,26.8878,28382.1433
2016-03-22 14:10:00,33.9,33.91,33.9,33.91,39369.60554251872,26.8799,26.8878,26.8799,26.8878,39369.6055
2016-03-22 14:20:00,33.91,33.93,33.9,33.92,75626.31020225723,26.8878,26.9037,26.8799,26.8958,75626.3102
2016-03-22 14:30:00,33.92,33.96,33.92,33.95,69770.81238127165,26.8958,26.9275,26.8958,26.9195,69770.8124
2016-03-22 14:40:00,33.94,33.95,33.91,33.94,31885.624092077327,26.9116,26.9195,26.8878,26.9116,31885.6241
2016-03-22 14:50:00,33.93,33.93,33.91,33.91,12074.896636495698,26.9037,26.9037,26.8878,26.8878,12074.8966
2016-03-22 15:00:00,33.92,33.94,33.91,33.93,37853.173538942894,26.8958,26.9116,26.8878,26.9037,37853.1735
2016-03-22 15:10:00,33.94,33.94,33.88,33.89,38957.68242261705,26.9116,26.9116,26.864,26.872,38957.6824
2016-03-22 15:20:00,33.88,33.9,33.88,33.88,20376.32137669013,26.864,26.8799,26.864,26.864,20376.3214
2016-03-22 15:30:00,33.88,33.89,33.86,33.87,61801.27388535032,26.864,26.872,26.8482,26.8561,61801.2739
2016-03-22 15:40:00,33.86,33.88,33.83,33.86,92731.79126159348,26.8482,26.864,26.8244,26.8482,92731.7913
2016-03-22 15:50:00,33.87,33.89,33.83,33.88,231915.9179796625,26.8561,26.872,26.8244,26.864,231915.918
2016-03-23 09:30:00,33.79,33.91,33.69,33.69,22466.88456810817,26.7927,26.8878,26.7134,26.7134,22466.8846
2016-03-23 09:40:00,33.67,33.69,33.63,33.63,145594.546876746,26.6975,26.7134,26.6658,26.6658,145594.5469
2016-03-23 09:50:00,33.63,33.7,33.62,33.66,73068.3316571684,26.6658,26.7213,26.6579,26.6896,73068.3317
2016-03-23 10:00:00,33.67,33.68,33.57,33.58,31424.61168845681,26.6975,26.7055,26.6182,26.6262,31424.6117
2016-03-23 10:10:00,33.58,33.65,33.5,33.52,144979.86367191863,26.6262,26.6817,26.5627,26.5786,144979.8637
2016-03-23 10:20:00,33.52,33.57,33.48,33.55,92132.04827355011,26.5786,26.6182,26.5469,26.6024,92132.0483
2016-03-23 10:30:00,33.54,33.58,33.47,33.54,70505.01732037099,26.5944,26.6262,26.5389,26.5944,70505.0173
2016-03-23 10:40:00,33.54,33.58,33.48,33.57,39112.420382165605,26.5944,26.6262,26.5469,26.6182,39112.4204
2016-03-23 10:50:00,33.57,33.57,33.54,33.55,23720.795619622302,26.6182,26.6182,26.5944,26.6024,23720.7956
2016-03-23 11:00:00,33.55,33.56,33.52,33.53,57650.02793608224,26.6024,26.6103,26.5786,26.5865,57650.0279
2016-03-23 11:10:00,33.53,33.53,33.49,33.49,148596.46329198792,26.5865,26.5865,26.5548,26.5548,148596.4633
2016-03-23 11:20:00,33.48,33.53,33.46,33.49,39037.71929824561,26.5469,26.5865,26.531,26.5548,39037.7193
2016-03-23 11:30:00,33.49,33.5,33.43,33.5,24320.53860766566,26.5548,26.5627,26.5072,26.5627,24320.5386
2016-03-23 11:40:00,33.5,33.55,33.49,33.55,20370.98558498156,26.5627,26.6024,26.5548,26.6024,20370.9856
2016-03-23 11:50:00,33.55,33.55,33.51,33.54,39054.79383171304,26.6024,26.6024,26.5707,26.5944,39054.7938
2016-03-23 12:00:00,33.53,33.55,33.51,33.52,21125.46653257347,26.5865,26.6024,26.5707,26.5786,21125.4665
2016-03-23 12:10:00,33.52,33.57,33.52,33.57,23530.841434797185,26.5786,26.6182,26.5786,26.6182,23530.8414
2016-03-23 12:20:00,33.57,33.6,33.56,33.6,22296.139233433903,26.6182,26.642,26.6103,26.642,22296.1392
2016-03-23 12:30:00,33.61,33.63,33.6,33.62,15335.06537043245,26.65,26.6658,26.642,26.6579,15335.0654
2016-03-23 12:40:00,33.62,33.63,33.58,33.59,74728.83003687563,26.6579,26.6658,26.6262,26.6341,74728.83
2016-03-23 12:50:00,33.59,33.6,33.57,33.59,33359.36976198458,26.6341,26.642,26.6182,26.6341,33359.3698
2016-03-23 13:00:00,33.58,33.6,33.58,33.59,34421.19231199016,26.6262,26.642,26.6262,26.6341,34421.1923
2016-03-23 13:10:00,33.6,33.63,33.58,33.62,126253.3690915186,26.642,26.6658,26.6262,26.6579,126253.3691
2016-03-23 13:20:00,33.62,33.63,33.6,33.63,46325.3436138116,26.6579,26.6658,26.642,26.6658,46325.3436
2016-03-23 13:30:00,33.63,33.63,33.57,33.58,48686.96502402503,26.6658,26.6658,26.6182,26.6262,48686.965
2016-03-23 13:40:00,33.58,33.59,33.54,33.57,58506.95608447871,26.6262,26.6341,26.5944,26.6182,58506.9561
2016-03-23 13:50:00,33.57,33.61,33.56,33.59,51336.71918650129,26.6182,26.65,26.6103,26.6341,51336.7192
2016-03-23 14:00:00,33.58,33.68,33.58,33.68,92820.36540395574,26.6262,26.7055,26.6262,26.7055,92820.3654
2016-03-23 14:10:00,33.68,33.68,33.62,33.63,91835.37825455358,26.7055,26.7055,26.6579,26.6658,91835.3783
2016-03-23 14:20:00,33.63,33.64,33.57,33.58,41927.58408760755,26.6658,26.6737,26.6182,26.6262,41927.5841
2016-03-23 14:30:00,33.58,33.6,33.56,33.56,34360.36428651246,26.6262,26.642,26.6103,26.6103,34360.3643
2016-03-23 14:40:00,33.56,33.57,33.52,33.53,31285.881104033968,26.6103,26.6182,26.5786,26.5865,31285.8811
2016-03-23 14:50:00,33.52,33.54,33.46,33.47,58551.7767348307,26.5786,26.5944,26.531,26.5389,58551.7767
2016-03-23 15:00:00,33.48,33.5,33.47,33.49,11903.084143479718,26.5469,26.5627,26.5389,26.5548,11903.0841
2016-03-23 15:10:00,33.49,33.51,33.47,33.49,18675.270979997764,26.5548,26.5707,26.5389,26.5548,18675.271
2016-03-23 15:20:00,33.49,33.5,33.46,33.48,29198.51938764108,26.5548,26.5627,26.531,26.5469,29198.5194
2016-03-23 15:30:00,33.48,33.49,33.47,33.47,33776.628673594816,26.5469,26.5548,26.5389,26.5389,33776.6287
2016-03-23 15:40:00,33.48,33.5,33.46,33.49,55086.713599284834,26.5469,26.5627,26.531,26.5548,55086.7136
2016-03-23 15:50:00,33.49,33.51,33.46,33.46,278368.2534361381,26.5548,26.5707,26.531,26.531,278368.2534
2016-03-24 09:30:00,33.38,33.38,33.16,33.25,30443.8931724215,26.4676,26.4676,26.2931,26.3645,30443.8932
2016-03-24 09:40:00,33.25,33.31,33.22,33.23,15929.472566767236,26.3645,26.4121,26.3407,26.3486,15929.4726
2016-03-24 09:50:00,33.23,33.3,33.21,33.3,21802.044921220247,26.3486,26.4041,26.3328,26.4041,21802.0449
2016-03-24 10:00:00,33.3,33.34,33.26,33.29,20922.706447647783,26.4041,26.4359,26.3724,26.3962,20922.7064
2016-03-24 10:10:00,33.28,33.28,33.25,33.25,31772.505307855627,26.3883,26.3883,26.3645,26.3645,31772.5053
2016-03-24 10:20:00,33.25,33.27,33.24,33.25,27214.672030394457,26.3645,26.3804,26.3566,26.3645,27214.672
2016-03-24 10:30:00,33.26,33.28,33.25,33.28,32920.767683540056,26.3724,26.3883,26.3645,26.3883,32920.7677
2016-03-24 10:40:00,33.28,33.3,33.25,33.27,29005.363727790813,26.3883,26.4041,26.3645,26.3804,29005.3637
2016-03-24 10:50:00,33.27,33.32,33.26,33.28,32157.74946921444,26.3804,26.42,26.3724,26.3883,32157.7495
2016-03-24 11:00:00,33.29,33.32,33.28,33.31,39755.916862219245,26.3962,26.42,26.3883,26.4121,39755.9169
2016-03-24 11:10:00,33.32,33.35,33.31,33.33,27820.8179684881,26.42,26.4438,26.4121,26.4279,27820.818
2016-03-24 11:20:00,33.34,33.35,33.27,33.3,41519.92960107274,26.4359,26.4438,26.3804,26.4041,41519.9296
2016-03-24 11:30:00,33.3,33.31,33.28,33.28,55734.47871270533,26.4041,26.4121,26.3883,26.3883,55734.4787
2016-03-24 11:40:00,33.28,33.33,33.28,33.33,80639.82009163035,26.3883,26.4279,26.3883,26.4279,80639.8201
2016-03-24 11:50:00,33.33,33.42,33.33,33.41,44123.79595485529,26.4279,26.4993,26.4279,26.4914,44123.796
2016-03-24 12:00:00,33.41,33.47,33.4,33.47,58549.64241814728,26.4914,26.5389,26.4834,26.5389,58549.6424
2016-03-24 12:10:00,33.46,33.47,33.37,33.37,54004.61504078668,26.531,26.5389,26.4597,26.4597,54004.615
2016-03-24 12:20:00,33.37,33.44,33.35,33.44,52473.24282042687,26.4597,26.5152,26.4438,26.5152,52473.2428
2016-03-24 12:30:00,33.44,33.5,33.43,33.5,20276.008492569003,26.5152,26.5627,26.5072,26.5627,20276.0085
2016-03-24 12:40:00,33.5,33.57,33.49,33.57,42981.93652922114,26.5627,26.6182,26.5548,26.6182,42981.9365
2016-03-24 12:50:00,33.58,33.66,33.58,33.65,21486.16605207286,26.6262,26.6896,26.6262,26.6817,21486.1661
2016-03-24 13:00:00,33.65,33.68,33.63,33.68,37524.48876969494,26.6817,26.7055,26.6658,26.7055,37524.4888
2016-03-24 13:10:00,33.68,33.75,33.67,33.75,42533.7300257012,26.7055,26.761,26.6975,26.761,42533.73
2016-03-24 13:20:00,33.76,33.76,33.74,33.75,24060.151972287407,26.7689,26.7689,26.753,26.761,24060.152
2016-03-24 13:30:00,33.75,33.75,33.73,33.74,12747.206391775617,26.761,26.761,26.7451,26.753,12747.2064
2016-03-24 13:40:00,33.74,33.74,33.73,33.74,26785.674377025363,26.753,26.753,26.7451,26.753,26785.6744
2016-03-24 13:50:00,33.74,33.75,33.73,33.74,33085.11006816404,26.753,26.761,26.7451,26.753,33085.1101
2016-03-24 14:00:00,33.74,33.75,33.71,33.72,16860.034640741982,26.753,26.761,26.7292,26.7372,16860.0346
2016-03-24 14:10:00,33.72,33.75,33.71,33.72,43383.18806570566,26.7372,26.761,26.7292,26.7372,43383.1881
2016-03-24 14:20:00,33.73,33.74,33.72,33.74,25442.12202480724,26.7451,26.753,26.7372,26.753,25442.122
2016-03-24 14:30:00,33.74,33.75,33.73,33.74,33689.121689574255,26.753,26.761,26.7451,26.753,33689.1217
2016-03-24 14:40:00,33.73,33.75,33.73,33.75,23806.16828695944,26.7451,26.761,26.7451,26.761,23806.1683
2016-03-24 14:50:00,33.75,33.75,33.73,33.75,37552.23488657951,26.761,26.761,26.7451,26.761,37552.2349
2016-03-24 15:00:00,33.75,33.75,33.73,33.74,28718.298133869703,26.761,26.761,26.7451,26.753,28718.2981
2016-03-24 15:10:00,33.74,33.75,33.73,33.75,65780.7073416024,26.753,26.761,26.7451,26.761,65780.7073
2016-03-24 15:20:00,33.75,33.75,33.74,33.75,63267.54944686557,26.761,26.761,26.753,26.761,63267.5494
2016-03-24 15:30:00,33.74,33.75,33.73,33.73,52665.33132193541,26.753,26.761,26.7451,26.7451,52665.3313
2016-03-24 15:40:00,33.73,33.75,33.72,33.75,95109.42004693262,26.7451,26.761,26.7372,26.761,95109.42
2016-03-24 15:50:00,33.75,33.76,33.72,33.75,438004.469773159,26.761,26.7689,26.7372,26.761,438004.4698
2016-03-28 09:30:00,33.89,34.01,33.83,33.95,49356.07330427981,26.872,26.9671,26.8244,26.9195,49356.0733
2016-03-28 09:40:00,33.95,33.98,33.89,33.92,47248.43557939435,26.9195,26.9433,26.872,26.8958,47248.4356
2016-03-28 09:50:00,33.91,33.98,33.91,33.97,59682.96457704772,26.8878,26.9433,26.8878,26.9354,59682.9646
2016-03-28 10:00:00,33.97,33.98,33.92,33.96,65537.39523969158,26.9354,26.9433,26.8958,26.9275,65537.3952
2016-03-28 10:10:00,33.97,34.09,33.96,34.02,106233.478600961,26.9354,27.0306,26.9275,26.975,106233.4786
2016-03-28 10:20:00,34.03,34.08,34.02,34.02,14487.741647111408,26.983,27.0226,26.975,26.975,14487.7416
2016-03-28 10:30:00,34.02,34.02,33.95,33.98,35255.71013521064,26.975,26.975,26.9195,26.9433,35255.7101
2016-03-28 10:40:00,33.96,34.02,33.93,34.02,14888.993183595932,26.9275,26.975,26.9037,26.975,14888.9932
2016-03-28 10:50:00,34.02,34.03,33.99,34.02,44151.54207173986,26.975,26.983,26.9513,26.975,44151.5421
2016-03-28 11:00:00,34.01,34.03,34.0,34.01,9145.546988490334,26.9671,26.983,26.9592,26.9671,9145.547
2016-03-28 11:10:00,34.0,34.01,33.94,33.95,18247.340484970387,26.9592,26.9671,26.9116,26.9195,18247.3405
2016-03-28 11:20:00,33.95,34.01,33.94,33.99,18041.378925019555,26.9195,26.9671,26.9116,26.9513,18041.3789
2016-03-28 11:30:00,34.01,34.02,33.96,33.97,87838.87026483405,26.9671,26.975,26.9275,26.9354,87838.8703
2016-03-28 11:40:00,33.97,33.99,33.94,33.95,47985.84199351883,26.9354,26.9513,26.9116,26.9195,47985.842
2016-03-28 11:50:00,33.95,33.98,33.94,33.96,25844.44071963348,26.9195,26.9433,26.9116,26.9275,25844.4407
2016-03-28 12:00:00,33.95,33.98,33.93,33.96,55650.17320370992,26.9195,26.9433,26.9037,26.9275,55650.1732
2016-03-28 12:10:00,33.97,33.98,33.96,33.97,36837.23879763102,26.9354,26.9433,26.9275,26.9354,36837.2388
2016-03-28 12:20:00,33.97,34.0,33.96,33.96,90085.23857414236,26.9354,26.9592,26.9275,26.9275,90085.2386
2016-03-28 12:30:00,33.97,33.99,33.94,33.99,96702.68745111184,26.9354,26.9513,26.9116,26.9513,96702.6875
2016-03-28 12:40:00,33.99,34.03,33.98,34.01,70235.0262599173,26.9513,26.983,26.9433,26.9671,70235.0263
2016-03-28 12:50:00,34.02,34.02,33.99,34.0,28346.92703095318,26.975,26.975,26.9513,26.9592,28346.927
2016-03-28 13:00:00,34.0,34.01,33.96,34.0,23791.22807017544,26.9592,26.9671,26.9275,26.9592,23791.2281
2016-03-28 13:10:00,34.0,34.0,33.95,33.95,8251.26829813387,26.9592,26.9592,26.9195,26.9195,8251.2683
2016-03-28 13:20:00,33.95,33.95,33.93,33.93,12543.379148508213,26.9195,26.9195,26.9037,26.9037,12543.3791
2016-03-28 13:30:00,33.93,33.94,33.91,33.92,14808.95630796737,26.9037,26.9116,26.8878,26.8958,14808.9563
2016-03-28 13:40:00,33.92,33.93,33.89,33.91,55233.98145044139,26.8958,26.9037,26.872,26.8878,55233.9815
2016-03-28 13:50:00,33.92,33.93,33.9,33.92,18910.04581517488,26.8958,26.9037,26.8799,26.8958,18910.0458
2016-03-28 14:00:00,33.92,33.98,33.92,33.98,19698.67582970164,26.8958,26.9433,26.8958,26.9433,19698.6758
2016-03-28 14:10:00,33.98,34.02,33.98,33.98,29878.299251313,26.9433,26.975,26.9433,26.9433,29878.2993
2016-03-28 14:20:00,33.99,33.99,33.93,33.97,36196.94379260253,26.9513,26.9513,26.9037,26.9354,36196.9438
2016-03-28 14:30:00,33.97,34.0,33.96,33.99,38958.74958095876,26.9354,26.9592,26.9275,26.9513,38958.7496
2016-03-28 14:40:00,33.98,33.99,33.94,33.98,34771.22024807241,26.9433,26.9513,26.9116,26.9433,34771.2202
2016-03-28 14:50:00,33.98,33.98,33.93,33.95,28990.42351100681,26.9433,26.9433,26.9037,26.9195,28990.4235
2016-03-28 15:00:00,33.94,33.99,33.94,33.97,57250.91071628115,26.9116,26.9513,26.9116,26.9354,57250.9107
2016-03-28 15:10:00,33.97,33.98,33.92,33.93,63129.88602078444,26.9354,26.9433,26.8958,26.9037,63129.886
2016-03-28 15:20:00,33.93,33.95,33.9,33.92,95344.19488210972,26.9037,26.9195,26.8799,26.8958,95344.1949
2016-03-28 15:30:00,33.92,33.93,33.89,33.92,71261.63258464633,26.8958,26.9037,26.872,26.8958,71261.6326
2016-03-28 15:40:00,33.92,33.99,33.91,33.94,103488.74734607218,26.8958,26.9513,26.8878,26.9116,103488.7473
2016-03-28 15:50:00,33.93,33.93,33.85,33.88,227252.43602637167,26.9037,26.9037,26.8403,26.864,227252.436
2016-03-29 09:30:00,33.73,33.89,33.69,33.75,77484.23287518158,26.7451,26.872,26.7134,26.761,77484.2329
2016-03-29 09:40:00,33.74,33.76,33.72,33.73,32545.127947256675,26.753,26.7689,26.7372,26.7451,32545.1279
2016-03-29 09:50:00,33.73,33.75,33.7,33.73,90326.41635936976,26.7451,26.761,26.7213,26.7451,90326.4164
2016-03-29 10:00:00,33.73,33.75,33.72,33.74,89714.93462956755,26.7451,26.761,26.7372,26.753,89714.9346
2016-03-29 10:10:00,33.74,33.74,33.67,33.73,36069.95194993854,26.753,26.753,26.6975,26.7451,36069.9519
2016-03-29 10:20:00,33.73,33.73,33.65,33.68,63966.538160688346,26.7451,26.7451,26.6817,26.7055,63966.5382
2016-03-29 10:30:00,33.68,33.7,33.65,33.68,92236.6297910381,26.7055,26.7213,26.6817,26.7055,92236.6298
2016-03-29 10:40:00,33.68,33.73,33.68,33.71,36171.331992401385,26.7055,26.7451,26.7055,26.7292,36171.332
2016-03-29 10:50:00,33.69,33.78,33.69,33.78,27314.984914515582,26.7134,26.7847,26.7134,26.7847,27314.9849
2016-03-29 11:00:00,33.78,33.8,33.76,33.77,28521.9409989943,26.7847,26.8006,26.7689,26.7768,28521.941
2016-03-29 11:10:00,33.77,33.78,33.75,33.76,47661.425857637725,26.7768,26.7847,26.761,26.7689,47661.4259
2016-03-29 11:20:00,33.76,33.76,33.74,33.74,51860.693932282935,26.7689,26.7689,26.753,26.753,51860.6939
2016-03-29 11:30:00,33.73,33.8,33.73,33.8,19659.19097105822,26.7451,26.8006,26.7451,26.8006,19659.191
2016-03-29 11:40:00,33.8,33.8,33.75,33.76,36131.84713375796,26.8006,26.8006,26.761,26.7689,36131.8471
2016-03-29 11:50:00,33.75,33.77,33.73,33.73,49078.61213543412,26.761,26.7768,26.7451,26.7451,49078.6121
2016-03-29 12:00:00,33.73,33.75,33.73,33.74,30368.1249301598,26.7451,26.761,26.7451,26.753,30368.1249
2016-03-29 12:10:00,33.73,33.77,33.73,33.76,30639.18314895519,26.7451,26.7768,26.7451,26.7689,30639.1831
2016-03-29 12:20:00,33.75,33.91,33.75,33.89,83040.9263604872,26.761,26.8878,26.761,26.872,83040.9264
2016-03-29 12:30:00,33.9,33.95,33.9,33.9,31241.060453681974,26.8799,26.9195,26.8799,26.8799,31241.0605
2016-03-29 12:40:00,33.91,33.97,33.9,33.95,73520.8067940552,26.8878,26.9354,26.8799,26.9195,73520.8068
2016-03-29 12:50:00,33.95,33.96,33.86,33.86,32566.47111409096,26.9195,26.9275,26.8482,26.8482,32566.4711
2016-03-29 13:00:00,33.86,33.88,33.83,33.85,22245.98279137334,26.8482,26.864,26.8244,26.8403,22245.9828
2016-03-29 13:10:00,33.85,33.88,33.85,33.88,13921.08056766119,26.8403,26.864,26.8403,26.864,13921.0806
2016-03-29 13:20:00,33.88,33.89,33.84,33.85,17838.618840093866,26.864,26.872,26.8323,26.8403,17838.6188
2016-03-29 13:30:00,33.85,33.88,33.85,33.88,14546.435355905687,26.8403,26.864,26.8403,26.864,14546.4354
2016-03-29 13:40:00,33.88,33.92,33.88,33.91,18131.020225723543,26.864,26.8958,26.864,26.8878,18131.0202
2016-03-29 13:50:00,33.91,33.91,33.88,33.89,17110.81685104481,26.8878,26.8878,26.864,26.872,17110.8169
2016-03-29 14:00:00,33.9,33.97,33.89,33.96,27259.49268074645,26.8799,26.9354,26.872,26.9275,27259.4927
2016-03-29 14:10:00,33.96,34.02,33.95,34.0,35736.998547323725,26.9275,26.975,26.9195,26.9592,35736.9985
2016-03-29 14:20:00,34.01,34.02,33.98,34.0,24293.859649122805,26.9671,26.975,26.9433,26.9592,24293.8596
2016-03-29 14:30:00,33.99,34.02,33.96,33.97,63531.137557268965,26.9513,26.975,26.9275,26.9354,63531.1376
2016-03-29 14:40:00,33.97,34.0,33.97,33.98,67457.21309643536,26.9354,26.9592,26.9354,26.9433,67457.2131
2016-03-29 14:50:00,33.98,33.99,33.95,33.97,26733.38361828137,26.9433,26.9513,26.9195,26.9354,26733.3836
2016-03-29 15:00:00,33.98,33.99,33.96,33.99,53237.3281930942,26.9433,26.9513,26.9275,26.9513,53237.3282
2016-03-29 15:10:00,33.98,33.98,33.95,33.96,151136.30014526765,26.9433,26.9433,26.9195,26.9275,151136.3001
2016-03-29 15:20:00,33.96,33.97,33.94,33.94,141100.74309978768,26.9275,26.9354,26.9116,26.9116,141100.7431
2016-03-29 15:30:00,33.94,33.94,33.89,33.94,358667.6500167616,26.9116,26.9116,26.872,26.9116,358667.65
2016-03-29 15:40:00,33.94,33.95,33.88,33.9,240604.7211978992,26.9116,26.9195,26.864,26.8799,240604.7212
2016-03-29 15:50:00,33.9,33.92,33.88,33.88,559019.1585652028,26.8799,26.8958,26.864,26.864,559019.1586
2016-03-30 09:30:00,34.16,34.22,33.96,34.2,81125.37713711029,27.0861,27.1336,26.9275,27.1178,81125.3771
2016-03-30 09:40:00,34.2,34.36,34.18,34.34,84946.8711587887,27.1178,27.2446,27.1019,27.2288,84946.8712
2016-03-30 09:50:00,34.34,34.34,34.23,34.26,53529.72957872388,27.2288,27.2288,27.1416,27.1653,53529.7296
2016-03-30 10:00:00,34.26,34.3,34.21,34.28,86336.31131970053,27.1653,27.1971,27.1257,27.1812,86336.3113
2016-03-30 10:10:00,34.28,34.38,34.28,34.37,68720.72857302491,27.1812,27.2605,27.1812,27.2526,68720.7286
2016-03-30 10:20:00,34.37,34.38,34.32,34.34,247499.6312437144,27.2526,27.2605,27.2129,27.2288,247499.6312
2016-03-30 10:30:00,34.35,34.41,34.33,34.39,263039.591015756,27.2367,27.2843,27.2209,27.2684,263039.591
2016-03-30 10:40:00,34.4,34.44,34.36,34.37,188349.178679182,27.2764,27.3081,27.2446,27.2526,188349.1787
2016-03-30 10:50:00,34.37,34.39,34.32,34.39,61935.735836406304,27.2526,27.2684,27.2129,27.2684,61935.7358
2016-03-30 11:00:00,34.39,34.41,34.35,34.36,73765.18605430773,27.2684,27.2843,27.2367,27.2446,73765.1861
2016-03-30 11:10:00,34.36,34.36,34.26,34.27,54898.89373114314,27.2446,27.2446,27.1653,27.1733,54898.8937
2016-03-30 11:20:00,34.27,34.3,34.23,34.23,36732.65728014303,27.1733,27.1971,27.1416,27.1416,36732.6573
2016-03-30 11:30:00,34.22,34.24,34.19,34.21,39762.319812269525,27.1336,27.1495,27.1098,27.1257,39762.3198
2016-03-30 11:40:00,34.21,34.28,34.2,34.27,26183.79707229858,27.1257,27.1812,27.1178,27.1733,26183.7971
2016-03-30 11:50:00,34.27,34.31,34.27,34.3,42804.78824449659,27.1733,27.205,27.1733,27.1971,42804.7882
2016-03-30 12:00:00,34.3,34.32,34.28,34.28,52110.40898424405,27.1971,27.2129,27.1812,27.1812,52110.409
2016-03-30 12:10:00,34.27,34.32,34.26,34.29,22665.376019667,27.1733,27.2129,27.1653,27.1891,22665.376
2016-03-30 12:20:00,34.3,34.3,34.23,34.24,42130.344172533245,27.1971,27.1971,27.1416,27.1495,42130.3442
2016-03-30 12:30:00,34.24,34.26,34.21,34.23,23841.384512236004,27.1495,27.1653,27.1257,27.1416,23841.3845
2016-03-30 12:40:00,34.23,34.26,34.2,34.23,31371.253771371103,27.1416,27.1653,27.1178,27.1416,31371.2538
2016-03-30 12:50:00,34.23,34.25,34.22,34.24,11388.713822773494,27.1416,27.1574,27.1336,27.1495,11388.7138
2016-03-30 13:00:00,34.24,34.27,34.24,34.26,20765.8341714158,27.1495,27.1733,27.1495,27.1653,20765.8342
2016-03-30 13:10:00,34.27,34.29,34.25,34.29,16365.940328528326,27.1733,27.1891,27.1574,27.1891,16365.9403
2016-03-30 13:20:00,34.29,34.31,34.28,34.28,10579.807799754162,27.1891,27.205,27.1812,27.1812,10579.8078
2016-03-30 13:30:00,34.28,34.29,34.23,34.27,27087.68018773047,27.1812,27.1891,27.1416,27.1733,27087.6802
2016-03-30 13:40:00,34.27,34.3,34.27,34.28,68446.46887920437,27.1733,27.1971,27.1733,27.1812,68446.4689
2016-03-30 13:50:00,34.28,34.32,34.27,34.31,28939.199910604537,27.1812,27.2129,27.1733,27.205,28939.1999
2016-03-30 14:00:00,34.31,34.39,34.3,34.34,59970.03017096882,27.205,27.2684,27.1971,27.2288,59970.0302
2016-03-30 14:10:00,34.35,34.39,34.33,34.39,50110.55425187172,27.2367,27.2684,27.2209,27.2684,50110.5543
2016-03-30 14:20:00,34.39,34.4,34.37,34.39,60631.6683428316,27.2684,27.2764,27.2526,27.2684,60631.6683
2016-03-30 14:30:00,34.39,34.46,34.37,34.46,166473.4998323835,27.2684,27.3239,27.2526,27.3239,166473.4998
2016-03-30 14:40:00,34.46,34.46,34.38,34.38,58403.44172533244,27.3239,27.3239,27.2605,27.2605,58403.4417
2016-03-30 14:50:00,34.38,34.41,34.38,34.39,54531.79126159347,27.2605,27.2843,27.2605,27.2684,54531.7913
2016-03-30 15:00:00,34.39,34.48,34.38,34.47,87114.26975081014,27.2684,27.3398,27.2605,27.3319,87114.2698
2016-03-30 15:10:00,34.47,34.49,34.43,34.44,92470.3374678735,27.3319,27.3477,27.3001,27.3081,92470.3375
2016-03-30 15:20:00,34.43,34.49,34.43,34.47,116511.28059001004,27.3001,27.3477,27.3001,27.3319,116511.2806
2016-03-30 15:30:00,34.47,34.47,34.42,34.42,143943.6529221142,27.3319,27.3319,27.2922,27.2922,143943.6529
2016-03-30 15:40:00,34.42,34.45,34.38,34.39,291983.0595597273,27.2922,27.316,27.2605,27.2684,291983.0596
2016-03-30 15:50:00,34.39,34.42,34.32,34.32,608635.6185048609,27.2684,27.2922,27.2129,27.2129,608635.6185
2016-03-31 09:30:00,34.31,34.4,34.29,34.3,32071.30964353559,27.205,27.2764,27.1891,27.1971,32071.3096
2016-03-31 09:40:00,34.28,34.3,34.2,34.28,12230.701754385964,27.1812,27.1971,27.1178,27.1812,12230.7018
2016-03-31 09:50:00,34.28,34.29,34.17,34.18,27512.409207732708,27.1812,27.1891,27.094,27.1019,27512.4092
2016-03-31 10:00:00,34.19,34.21,34.14,34.14,47792.68633366856,27.1098,27.1257,27.0702,27.0702,47792.6863
2016-03-31 10:10:00,34.15,34.24,34.14,34.21,35209.82232651693,27.0781,27.1495,27.0702,27.1257,35209.8223
2016-03-31 10:20:00,34.19,34.31,34.19,34.27,57885.86992960108,27.1098,27.205,27.1098,27.1733,57885.8699
2016-03-31 10:30:00,34.26,34.28,34.2,34.25,38055.93362386859,27.1653,27.1812,27.1178,27.1574,38055.9336
2016-03-31 10:40:00,34.26,34.3,34.23,34.29,31697.80422393564,27.1653,27.1971,27.1416,27.1891,31697.8042
2016-03-31 10:50:00,34.29,34.32,34.27,34.27,49973.95798413231,27.1891,27.2129,27.1733,27.1733,49973.958
2016-03-31 11:00:00,34.27,34.31,34.26,34.28,34582.333221589004,27.1733,27.205,27.1653,27.1812,34582.3332
2016-03-31 11:10:00,34.28,34.33,34.28,34.32,102500.55872164488,27.1812,27.2209,27.1812,27.2129,102500.5587
2016-03-31 11:20:00,34.31,34.32,34.29,34.31,45254.983797072295,27.205,27.2129,27.1891,27.205,45254.9838
2016-03-31 11:30:00,34.31,34.35,34.29,34.35,41640.518493686446,27.205,27.2367,27.1891,27.2367,41640.5185
2016-03-31 11:40:00,34.35,34.38,34.3,34.32,38233.081908593136,27.2367,27.2605,27.1971,27.2129,38233.0819
2016-03-31 11:50:00,34.32,34.36,34.29,34.35,156077.24326740418,27.2129,27.2446,27.1891,27.2367,156077.2433
2016-03-31 12:00:00,34.35,34.38,34.33,34.33,21836.1939881551,27.2367,27.2605,27.2209,27.2209,21836.194
2016-03-31 12:10:00,34.32,34.34,34.32,34.33,143613.90099452453,27.2129,27.2288,27.2129,27.2209,143613.901
2016-03-31 12:20:00,34.33,34.33,34.32,34.32,25350.346407419824,27.2209,27.2209,27.2129,27.2129,25350.3464
2016-03-31 12:30:00,34.32,34.32,34.26,34.31,34274.99161917533,27.2129,27.2129,27.1653,27.205,34274.9916
2016-03-31 12:40:00,34.3,34.31,34.28,34.29,30658.391999106043,27.1971,27.205,27.1812,27.1891,30658.392
2016-03-31 12:50:00,34.29,34.31,34.29,34.29,153770.04693261816,27.1891,27.205,27.1891,27.1891,153770.0469
2016-03-31 13:00:00,34.3,34.39,34.3,34.39,38305.6486758297,27.1971,27.2684,27.1971,27.2684,38305.6487
2016-03-31 13:10:00,34.39,34.44,34.38,34.43,31777.8410995642,27.2684,27.3081,27.2605,27.3001,31777.8411
2016-03-31 13:20:00,34.42,34.5,34.42,34.5,98332.23823890935,27.2922,27.3556,27.2922,27.3556,98332.2382
2016-03-31 13:30:00,34.5,34.51,34.45,34.45,22650.435802883003,27.3556,27.3636,27.316,27.316,22650.4358
2016-03-31 13:40:00,34.45,34.45,34.39,34.39,26590.384400491675,27.316,27.316,27.2684,27.2684,26590.3844
2016-03-31 13:50:00,34.39,34.41,34.35,34.37,18537.60755391664,27.2684,27.2843,27.2367,27.2526,18537.6076
2016-03-31 14:00:00,34.37,34.38,34.35,34.38,20599.3574701084,27.2526,27.2605,27.2367,27.2605,20599.3575
2016-03-31 14:10:00,34.38,34.39,34.32,34.36,46340.2838305956,27.2605,27.2684,27.2129,27.2446,46340.2838
2016-03-31 14:20:00,34.35,34.4,34.33,34.36,37589.5854285395,27.2367,27.2764,27.2209,27.2446,37589.5854
2016-03-31 14:30:00,34.35,34.43,34.35,34.41,77338.03218236675,27.2367,27.3001,27.2367,27.2843,77338.0322
2016-03-31 14:40:00,34.41,34.44,34.4,34.42,41146.42418147279,27.2843,27.3081,27.2764,27.2922,41146.4242
2016-03-31 14:50:00,34.41,34.41,34.37,34.38,26179.528438931724,27.2843,27.2843,27.2526,27.2605,26179.5284
2016-03-31 15:00:00,34.37,34.39,34.35,34.38,54483.76913621634,27.2526,27.2684,27.2367,27.2605,54483.7691
2016-03-31 15:10:00,34.39,34.4,34.37,34.39,26680.025701195664,27.2684,27.2764,27.2526,27.2684,26680.0257
2016-03-31 15:20:00,34.38,34.43,34.37,34.37,54777.237680187725,27.2605,27.3001,27.2526,27.2526,54777.2377
2016-03-31 15:30:00,34.38,34.44,34.38,34.44,48539.69717286847,27.2605,27.3081,27.2605,27.3081,48539.6972
2016-03-31 15:40:00,34.44,34.47,34.42,34.44,245124.1367750587,27.3081,27.3319,27.2922,27.3081,245124.1368
2016-03-31 15:50:00,34.44,34.45,34.36,34.42,447621.70074868697,27.3081,27.316,27.2446,27.2922,447621.7007
2016-04-01 09:30:00,34.17,34.31,34.02,34.05,60299.7820985585,27.094,27.205,26.975,26.9988,60299.7821
2016-04-01 09:40:00,34.05,34.12,33.94,34.12,33831.053749022234,26.9988,27.0543,26.9116,27.0543,33831.0537
2016-04-01 09:50:00,34.13,34.13,33.96,34.02,38745.31791261593,27.0623,27.0623,26.9275,26.975,38745.3179
2016-04-01 10:00:00,34.02,34.12,33.98,34.05,74547.41311878421,26.975,27.0543,26.9433,26.9988,74547.4131
2016-04-01 10:10:00,34.05,34.11,34.02,34.08,111823.25399485976,26.9988,27.0464,26.975,27.0226,111823.254
2016-04-01 10:20:00,34.08,34.21,34.08,34.17,50963.21376690133,27.0226,27.1257,27.0226,27.094,50963.2138
2016-04-01 10:30:00,34.17,34.29,34.12,34.29,54625.70119566432,27.094,27.1891,27.0543,27.1891,54625.7012
2016-04-01 10:40:00,34.28,34.3,34.19,34.19,40945.79841323053,27.1812,27.1971,27.1098,27.1098,40945.7984
2016-04-01 10:50:00,34.19,34.22,34.14,34.22,34389.17756173874,27.1098,27.1336,27.0702,27.1336,34389.1776
2016-04-01 11:00:00,34.22,34.24,34.19,34.21,53281.08168510448,27.1336,27.1495,27.1098,27.1257,53281.0817
2016-04-01 11:10:00,34.2,34.22,34.18,34.18,81145.65314560286,27.1178,27.1336,27.1019,27.1019,81145.6531
2016-04-01 11:20:00,34.17,34.22,34.16,34.22,31149.28483629456,27.094,27.1336,27.0861,27.1336,31149.2848
2016-04-01 11:30:00,34.21,34.32,34.21,34.26,29004.2965694491,27.1257,27.2129,27.1257,27.1653,29004.2966
2016-04-01 11:40:00,34.26,34.3,34.23,34.26,36964.230640295005,27.1653,27.1971,27.1416,27.1653,36964.2306
2016-04-01 11:50:00,34.24,34.24,34.19,34.22,29948.73170186613,27.1495,27.1495,27.1098,27.1336,29948.7317
2016-04-01 12:00:00,34.23,34.25,34.17,34.18,45314.74466420829,27.1416,27.1574,27.094,27.1019,45314.7447
2016-04-01 12:10:00,34.18,34.19,34.12,34.15,33281.46720303944,27.1019,27.1098,27.0543,27.0781,33281.4672
2016-04-01 12:20:00,34.15,34.2,34.12,34.19,35941.892948932844,27.0781,27.1178,27.0543,27.1098,35941.8929
2016-04-01 12:30:00,34.19,34.25,34.18,34.24,11589.339591015756,27.1098,27.1574,27.1019,27.1495,11589.3396
2016-04-01 12:40:00,34.25,34.31,34.25,34.28,16396.887920438036,27.1574,27.205,27.1574,27.1812,16396.8879
2016-04-01 12:50:00,34.27,34.32,34.25,34.3,11220.102804782657,27.1733,27.2129,27.1574,27.1971,11220.1028
2016-04-01 13:00:00,34.3,34.33,34.3,34.33,10982.1264945804,27.1971,27.2209,27.1971,27.2209,10982.1265
2016-04-01 13:10:00,34.32,34.37,34.32,34.37,13206.084478712704,27.2129,27.2526,27.2129,27.2526,13206.0845
2016-04-01 13:20:00,34.39,34.43,34.38,34.43,17928.260140797855,27.2684,27.3001,27.2605,27.3001,17928.2601
2016-04-01 13:30:00,34.43,34.46,34.42,34.46,14418.376354899989,27.3001,27.3239,27.2922,27.3239,14418.3764
2016-04-01 13:40:00,34.46,34.46,34.42,34.45,21991.99910604537,27.3239,27.3239,27.2922,27.316,21991.9991
2016-04-01 13:50:00,34.46,34.48,34.44,34.45,17710.559839088164,27.3239,27.3398,27.3081,27.316,17710.5598
2016-04-01 14:00:00,34.44,34.45,34.43,34.44,12921.153201475025,27.3081,27.316,27.3001,27.3081,12921.1532
2016-04-01 14:10:00,34.43,34.45,34.42,34.45,41917.979662532125,27.3001,27.316,27.2922,27.316,41917.9797
2016-04-01 14:20:00,34.45,34.46,34.43,34.44,23156.26885685552,27.316,27.3239,27.3001,27.3081,23156.2689
2016-04-01 14:30:00,34.44,34.48,34.43,34.46,28955.20728573025,27.3081,27.3398,27.3001,27.3239,28955.2073
2016-04-01 14:40:00,34.46,34.5,34.46,34.5,16367.00748687004,27.3239,27.3556,27.3239,27.3556,16367.0075
2016-04-01 14:50:00,34.5,34.5,34.48,34.49,20281.344284277573,27.3556,27.3556,27.3398,27.3477,20281.3443
2016-04-01 15:00:00,34.49,34.49,34.46,34.47,41642.65281036987,27.3477,27.3477,27.3239,27.3319,41642.6528
2016-04-01 15:10:00,34.47,34.49,34.46,34.49,60441.71415800648,27.3319,27.3477,27.3239,27.3477,60441.7142
2016-04-01 15:20:00,34.48,34.49,34.47,34.49,25051.54207173986,27.3398,27.3477,27.3319,27.3477,25051.5421
2016-04-01 15:30:00,34.49,34.55,34.48,34.55,44367.10805676612,27.3477,27.3953,27.3398,27.3953,44367.1081
2016-04-01 15:40:00,34.54,34.57,34.51,34.52,101534.78042239355,27.3874,27.4112,27.3636,27.3715,101534.7804
2016-04-01 15:50:00,34.52,34.53,34.46,34.5,322803.6596267739,27.3715,27.3794,27.3239,27.3556,322803.6596
2016-04-04 09:30:00,34.46,34.54,34.36,34.46,24408.045591686223,27.3239,27.3874,27.2446,27.3239,24408.0456
2016-04-04 09:40:00,34.45,34.48,34.4,34.48,69661.9622304168,27.316,27.3398,27.2764,27.3398,69661.9622
2016-04-04 09:50:00,34.47,34.5,34.44,34.49,82512.6829813387,27.3319,27.3556,27.3081,27.3477,82512.683
2016-04-04 10:00:00,34.48,34.51,34.44,34.47,22867.068946250976,27.3398,27.3636,27.3081,27.3319,22867.0689
2016-04-04 10:10:00,34.47,34.47,34.4,34.44,34363.565761537604,27.3319,27.3319,27.2764,27.3081,34363.5658
2016-04-04 10:20:00,34.44,34.48,34.44,34.44,34417.99083696502,27.3081,27.3398,27.3081,27.3081,34417.9908
2016-04-04 10:30:00,34.44,34.45,34.38,34.39,79116.98513800424,27.3081,27.316,27.2605,27.2684,79116.9851
2016-04-04 10:40:00,34.4,34.45,34.34,34.34,30230.461504078667,27.2764,27.316,27.2288,27.2288,30230.4615
2016-04-04 10:50:00,34.34,34.34,34.31,34.33,14284.981562185718,27.2288,27.2288,27.205,27.2209,14284.9816
2016-04-04 11:00:00,34.33,34.39,34.32,34.38,34172.544418370766,27.2209,27.2684,27.2129,27.2605,34172.5444
2016-04-04 11:10:00,34.38,34.43,34.37,34.39,25665.1581182255,27.2605,27.3001,27.2526,27.2684,25665.1581
2016-04-04 11:20:00,34.4,34.42,34.36,34.39,101464.34797184044,27.2764,27.2922,27.2446,27.2684,101464.348
2016-04-04 11:30:00,34.39,34.43,34.38,34.43,20433.947927142697,27.2684,27.3001,27.2605,27.3001,20433.9479
2016-04-04 11:40:00,34.43,34.45,34.41,34.41,15348.938428874731,27.3001,27.316,27.2843,27.2843,15348.9384
2016-04-04 11:50:00,34.41,34.46,34.4,34.46,16042.591350988936,27.2843,27.3239,27.2764,27.3239,16042.5914
2016-04-04 12:00:00,34.47,34.53,34.47,34.53,16148.24002681864,27.3319,27.3794,27.3319,27.3794,16148.24
2016-04-04 12:10:00,34.53,34.55,34.52,34.53,16690.35646440943,27.3794,27.3953,27.3715,27.3794,16690.3565
2016-04-04 12:20:00,34.54,34.54,34.49,34.49,14812.157782992512,27.3874,27.3874,27.3477,27.3477,14812.1578
2016-04-04 12:30:00,34.48,34.5,34.45,34.45,13571.052631578948,27.3398,27.3556,27.316,27.316,13571.0526
2016-04-04 12:40:00,34.45,34.47,34.41,34.41,14053.408202033746,27.316,27.3319,27.2843,27.2843,14053.4082
2016-04-04 12:50:00,34.42,34.45,34.41,34.45,4700.832495250866,27.2922,27.316,27.2843,27.316,4700.8325
2016-04-04 13:00:00,34.44,34.45,34.42,34.45,21440.278243379147,27.3081,27.316,27.2922,27.316,21440.2782
2016-04-04 13:10:00,34.44,34.47,34.43,34.45,18295.362610347525,27.3081,27.3319,27.3001,27.316,18295.3626
2016-04-04 13:20:00,34.46,34.46,34.42,34.43,13735.395016202929,27.3239,27.3239,27.2922,27.3001,13735.395
2016-04-04 13:30:00,34.44,34.44,34.39,34.41,12226.433121019109,27.3081,27.3081,27.2684,27.2843,12226.4331
2016-04-04 13:40:00,34.4,34.41,34.39,34.39,8092.26170521846,27.2764,27.2843,27.2684,27.2684,8092.2617
2016-04-04 13:50:00,34.39,34.4,34.35,34.38,24023.868588669124,27.2684,27.2764,27.2367,27.2605,24023.8686
2016-04-04 14:00:00,34.38,34.39,34.31,34.31,18150.2290758744,27.2605,27.2684,27.205,27.205,18150.2291
2016-04-04 14:10:00,34.31,34.31,34.26,34.3,35676.17052184601,27.205,27.205,27.1653,27.1971,35676.1705
2016-04-04 14:20:00,34.3,34.32,34.29,34.31,65169.2256118002,27.1971,27.2129,27.1891,27.205,65169.2256
2016-04-04 14:30:00,34.32,34.35,34.31,34.34,22065.633031623645,27.2129,27.2367,27.205,27.2288,22065.633
2016-04-04 14:40:00,34.34,34.36,34.33,34.34,20729.55078779752,27.2288,27.2446,27.2209,27.2288,20729.5508
2016-04-04 14:50:00,34.34,34.34,34.31,34.33,21952.514247401945,27.2288,27.2288,27.205,27.2209,21952.5142
2016-04-04 15:00:00,34.32,34.34,34.32,34.33,20693.26740417924,27.2129,27.2288,27.2129,27.2209,20693.2674
2016-04-04 15:10:00,34.33,34.37,34.32,34.33,30463.102022572355,27.2209,27.2526,27.2129,27.2209,30463.102
2016-04-04 15:20:00,34.33,34.33,34.27,34.27,45527.10917420941,27.2209,27.2209,27.1733,27.1733,45527.1092
2016-04-04 15:30:00,34.28,34.32,34.25,34.25,71639.40663761314,27.1812,27.2129,27.1574,27.1574,71639.4066
2016-04-04 15:40:00,34.25,34.27,34.22,34.24,40003.49759749693,27.1574,27.1733,27.1336,27.1495,40003.4976
2016-04-04 15:50:00,34.24,34.25,34.2,34.21,137233.36126941556,27.1495,27.1574,27.1178,27.1257,137233.3613
2016-04-05 09:30:00,33.68,33.68,33.09,33.09,310941.12750027934,26.7055,26.7055,26.2376,26.2376,310941.1275
2016-04-05 09:40:00,33.1,33.12,32.81,32.87,200816.7895854285,26.2456,26.2614,26.0156,26.0632,200816.7896
2016-04-05 09:50:00,32.88,32.98,32.84,32.95,138502.2125377137,26.0711,26.1504,26.0394,26.1266,138502.2125
2016-04-05 10:00:00,32.95,33.32,32.94,33.26,399466.1805788356,26.1266,26.42,26.1187,26.3724,399466.1806
2016-04-05 10:10:00,33.26,33.27,33.14,33.16,254101.07274555817,26.3724,26.3804,26.2773,26.2931,254101.0727
2016-04-05 10:20:00,33.15,33.18,33.07,33.16,169072.03039445748,26.2852,26.309,26.2218,26.2931,169072.0304
2016-04-05 10:30:00,33.15,33.25,33.12,33.17,227044.3401497374,26.2852,26.3645,26.2614,26.3011,227044.3401
2016-04-05 10:40:00,33.17,33.18,33.07,33.12,137539.63571348754,26.3011,26.309,26.2218,26.2614,137539.6357
2016-04-05 10:50:00,33.12,33.15,33.08,33.13,119845.08324952508,26.2614,26.2852,26.2297,26.2694,119845.0832
2016-04-05 11:00:00,33.13,33.22,33.12,33.22,149206.87786344843,26.2694,26.3407,26.2614,26.3407,149206.8779
2016-04-05 11:10:00,33.22,33.32,33.22,33.25,139524.55022907586,26.3407,26.42,26.3407,26.3645,139524.5502
2016-04-05 11:20:00,33.26,33.3,33.17,33.22,117913.52665102246,26.3724,26.4041,26.3011,26.3407,117913.5267
2016-04-05 11:30:00,33.23,33.3,33.22,33.29,171217.01866130292,26.3486,26.4041,26.3407,26.3962,171217.0187
2016-04-05 11:40:00,33.29,33.34,33.26,33.32,68109.2468432227,26.3962,26.4359,26.3724,26.42,68109.2468
2016-04-05 11:50:00,33.32,33.45,33.32,33.45,98624.63962453904,26.42,26.5231,26.42,26.5231,98624.6396
2016-04-05 12:00:00,33.45,33.46,33.34,33.34,83284.23846239803,26.5231,26.531,26.4359,26.4359,83284.2385
2016-04-05 12:10:00,33.34,33.35,33.28,33.3,150771.3319924014,26.4359,26.4438,26.3883,26.4041,150771.332
2016-04-05 12:20:00,33.31,33.32,33.26,33.27,78083.97586322494,26.4121,26.42,26.3724,26.3804,78083.9759
2016-04-05 12:30:00,33.27,33.28,33.21,33.22,114543.44060788916,26.3804,26.3883,26.3328,26.3407,114543.4406
2016-04-05 12:40:00,33.21,33.23,33.2,33.22,54085.71907475696,26.3328,26.3486,26.3249,26.3407,54085.7191
2016-04-05 12:50:00,33.21,33.3,33.21,33.28,74210.19108280254,26.3328,26.4041,26.3328,26.3883,74210.1911
2016-04-05 13:00:00,33.28,33.3,33.26,33.29,49828.82444965918,26.3883,26.4041,26.3724,26.3962,49828.8244
2016-04-05 13:10:00,33.3,33.3,33.25,33.25,33741.412448318246,26.4041,26.4041,26.3645,26.3645,33741.4124
2016-04-05 13:20:00,33.25,33.3,33.24,33.29,269995.3290870488,26.3645,26.4041,26.3566,26.3962,269995.3291
2016-04-05 13:30:00,33.29,33.29,33.28,33.28,33354.03397027601,26.3962,26.3962,26.3883,26.3883,33354.034
2016-04-05 13:40:00,33.28,33.28,33.26,33.28,73723.56687898088,26.3883,26.3883,26.3724,26.3883,73723.5669
2016-04-05 13:50:00,33.28,33.28,33.26,33.27,106764.92345513465,26.3883,26.3883,26.3724,26.3804,106764.9235
2016-04-05 14:00:00,33.27,33.28,33.26,33.28,82573.5110068164,26.3804,26.3883,26.3724,26.3883,82573.511
2016-04-05 14:10:00,33.28,33.29,33.27,33.28,41605.30226840988,26.3883,26.3962,26.3804,26.3883,41605.3023
2016-04-05 14:20:00,33.28,33.34,33.28,33.34,42026.82981338697,26.3883,26.4359,26.3883,26.4359,42026.8298
2016-04-05 14:30:00,33.34,33.36,33.33,33.35,32418.13610459269,26.4359,26.4517,26.4279,26.4438,32418.1361
2016-04-05 14:40:00,33.35,33.35,33.28,33.31,81760.33635043021,26.4438,26.4438,26.3883,26.4121,81760.3364
2016-04-05 14:50:00,33.31,33.33,33.29,33.29,100141.07162811486,26.4121,26.4279,26.3962,26.3962,100141.0716
2016-04-05 15:00:00,33.29,33.3,33.22,33.23,202461.28059001005,26.3962,26.4041,26.3407,26.3486,202461.2806
2016-04-05 15:10:00,33.22,33.28,33.22,33.25,207403.2908704884,26.3407,26.3883,26.3407,26.3645,207403.2909
2016-04-05 15:20:00,33.26,33.28,33.26,33.28,144837.93161247065,26.3724,26.3883,26.3724,26.3883,144837.9316
2016-04-05 15:30:00,33.27,33.29,33.26,33.28,180458.6099005476,26.3804,26.3962,26.3724,26.3883,180458.6099
2016-04-05 15:40:00,33.28,33.29,33.2,33.22,223258.06235333555,26.3883,26.3962,26.3249,26.3407,223258.0624
2016-04-05 15:50:00,33.22,33.22,33.15,33.2,365994.75919097103,26.3407,26.3407,26.2852,26.3249,365994.7592
2016-04-06 09:30:00,33.13,33.18,33.01,33.1,52931.05374902224,26.2694,26.309,26.1742,26.2456,52931.0537
2016-04-06 09:40:00,33.1,33.13,32.91,32.92,113844.45189406635,26.2456,26.2694,26.0949,26.1028,113844.4519
2016-04-06 09:50:00,32.91,32.97,32.7,32.79,144892.35668789808,26.0949,26.1425,25.9284,25.9998,144892.3567
2016-04-06 10:00:00,32.8,32.82,32.73,32.75,81800.88836741535,26.0077,26.0235,25.9522,25.968,81800.8884
2016-04-06 10:10:00,32.74,32.75,32.6,32.61,62469.31500726338,25.9601,25.968,25.8491,25.857,62469.315
2016-04-06 10:20:00,32.61,32.64,32.54,32.58,95231.07609788804,25.857,25.8808,25.8015,25.8332,95231.0761
2016-04-06 10:30:00,32.59,32.63,32.48,32.56,141930.9922896413,25.8412,25.8729,25.754,25.8174,141930.9923
2016-04-06 10:40:00,32.57,32.71,32.57,32.61,141474.24851938765,25.8253,25.9363,25.8253,25.857,141474.2485
2016-04-06 10:50:00,32.61,32.8,32.57,32.8,143591.49066934854,25.857,26.0077,25.8253,26.0077,143591.4907
2016-04-06 11:00:00,32.8,32.92,32.79,32.9,148228.29366409653,26.0077,26.1028,25.9998,26.087,148228.2937
2016-04-06 11:10:00,32.91,33.02,32.89,32.89,127008.91719745225,26.0949,26.1821,26.0791,26.0791,127008.9172
2016-04-06 11:20:00,32.88,32.93,32.86,32.88,90501.43032741088,26.0711,26.1108,26.0553,26.0711,90501.4303
2016-04-06 11:30:00,32.89,32.9,32.8,32.81,60947.54721197899,26.0791,26.087,26.0077,26.0156,60947.5472
2016-04-06 11:40:00,32.8,32.88,32.79,32.83,200405.9336238686,26.0077,26.0711,25.9998,26.0315,200405.9336
2016-04-06 11:50:00,32.83,32.91,32.83,32.89,191175.0139680411,26.0315,26.0949,26.0315,26.0791,191175.014
2016-04-06 12:00:00,32.9,32.96,32.86,32.86,226845.84869817857,26.087,26.1346,26.0553,26.0553,226845.8487
2016-04-06 12:10:00,32.87,32.96,32.86,32.93,61673.21488434462,26.0632,26.1346,26.0553,26.1108,61673.2149
2016-04-06 12:20:00,32.93,32.93,32.86,32.87,208494.9938540619,26.1108,26.1108,26.0553,26.0632,208494.9939
2016-04-06 12:30:00,32.88,32.89,32.86,32.86,41761.107386300144,26.0711,26.0791,26.0553,26.0553,41761.1074
2016-04-06 12:40:00,32.87,32.89,32.85,32.89,54165.75595038552,26.0632,26.0791,26.0473,26.0791,54165.756
2016-04-06 12:50:00,32.89,32.91,32.87,32.89,29969.0077103587,26.0791,26.0949,26.0632,26.0791,29969.0077
2016-04-06 13:00:00,32.89,32.92,32.89,32.89,66160.61571125266,26.0791,26.1028,26.0791,26.0791,66160.6157
2016-04-06 13:10:00,32.89,32.91,32.86,32.88,79861.86166052072,26.0791,26.0949,26.0553,26.0711,79861.8617
2016-04-06 13:20:00,32.88,32.89,32.86,32.87,35123.38250083808,26.0711,26.0791,26.0553,26.0632,35123.3825
2016-04-06 13:30:00,32.88,32.9,32.87,32.89,72669.2144373673,26.0711,26.087,26.0632,26.0791,72669.2144
2016-04-06 13:40:00,32.88,33.03,32.88,33.03,101031.08168510448,26.0711,26.1901,26.0711,26.1901,101031.0817
2016-04-06 13:50:00,33.03,33.12,33.02,33.06,99999.13956866688,26.1901,26.2614,26.1821,26.2138,99999.1396
2016-04-06 14:00:00,33.05,33.07,33.01,33.03,117551.75997318135,26.2059,26.2218,26.1742,26.1901,117551.76
2016-04-06 14:10:00,33.03,33.08,32.99,33.07,94627.0644764778,26.1901,26.2297,26.1583,26.2218,94627.0645
2016-04-06 14:20:00,33.08,33.09,32.98,32.99,69700.37993071851,26.2297,26.2376,26.1504,26.1583,69700.3799
2016-04-06 14:30:00,33.0,33.04,32.93,32.93,83619.32618169628,26.1663,26.198,26.1108,26.1108,83619.3262
2016-04-06 14:40:00,32.94,32.98,32.93,32.95,111014.34797184044,26.1187,26.1504,26.1108,26.1266,111014.348
2016-04-06 14:50:00,32.95,32.98,32.93,32.97,117118.4936864454,26.1266,26.1504,26.1108,26.1425,117118.4937
2016-04-06 15:00:00,32.96,33.11,32.93,33.09,133419.33735612917,26.1346,26.2535,26.1108,26.2376,133419.3374
2016-04-06 15:10:00,33.09,33.17,33.06,33.17,73533.61269415577,26.2376,26.3011,26.2138,26.3011,73533.6127
2016-04-06 15:20:00,33.17,33.19,33.1,33.13,138658.01765560397,26.3011,26.3169,26.2456,26.2694,138658.0177
2016-04-06 15:30:00,33.13,33.13,33.09,33.12,94102.02257235446,26.2694,26.2694,26.2376,26.2614,94102.0226
2016-04-06 15:40:00,33.12,33.13,33.11,33.13,155717.6109062465,26.2614,26.2694,26.2535,26.2694,155717.6109
2016-04-06 15:50:00,33.13,33.13,33.01,33.03,913074.5502290758,26.2694,26.2694,26.1742,26.1901,913074.5502
2016-04-07 09:30:00,32.93,33.0,32.78,32.88,87620.10280478265,26.1108,26.1663,25.9918,26.0711,87620.1028
2016-04-07 09:40:00,32.89,32.94,32.83,32.86,61296.50798971952,26.0791,26.1187,26.0315,26.0553,61296.508
2016-04-07 09:50:00,32.87,33.12,32.87,33.1,98089.99329534026,26.0632,26.2614,26.0632,26.2456,98089.9933
2016-04-07 10:00:00,33.1,33.25,33.02,33.22,79059.35858755167,26.2456,26.3645,26.1821,26.3407,79059.3586
2016-04-07 10:10:00,33.22,33.25,33.14,33.22,50253.55346966141,26.3407,26.3645,26.2773,26.3407,50253.5535
2016-04-07 10:20:00,33.21,33.21,32.98,32.98,74293.42943345624,26.3328,26.3328,26.1504,26.1504,74293.4294
2016-04-07 10:30:00,32.97,33.03,32.96,32.98,77858.80545312325,26.1425,26.1901,26.1346,26.1504,77858.8055
2016-04-07 10:40:00,32.98,32.99,32.88,32.96,57533.7076768354,26.1504,26.1583,26.0711,26.1346,57533.7077
2016-04-07 10:50:00,32.96,32.98,32.92,32.94,54873.281930942,26.1346,26.1504,26.1028,26.1187,54873.2819
2016-04-07 11:00:00,32.94,32.95,32.82,32.91,136615.47658956307,26.1187,26.1266,26.0235,26.0949,136615.4766
2016-04-07 11:10:00,32.92,32.98,32.9,32.91,91460.80567661193,26.1028,26.1504,26.087,26.0949,91460.8057
2016-04-07 11:20:00,32.9,32.9,32.81,32.83,57330.94759190971,26.087,26.087,26.0156,26.0315,57330.9476
2016-04-07 11:30:00,32.83,32.95,32.83,32.95,44103.51994636272,26.0315,26.1266,26.0315,26.1266,44103.5199
2016-04-07 11:40:00,32.94,32.98,32.92,32.93,69746.26773941223,26.1187,26.1504,26.1028,26.1108,69746.2677
2016-04-07 11:50:00,32.92,32.95,32.9,32.91,48998.57525980556,26.1028,26.1266,26.087,26.0949,48998.5753
2016-04-07 12:00:00,32.91,32.95,32.85,32.87,106842.82601407978,26.0949,26.1266,26.0473,26.0632,106842.826
2016-04-07 12:10:00,32.87,32.89,32.83,32.87,43972.25947033188,26.0632,26.0791,26.0315,26.0632,43972.2595
2016-04-07 12:20:00,32.86,32.89,32.85,32.87,50884.24404961448,26.0553,26.0791,26.0473,26.0632,50884.244
2016-04-07 12:30:00,32.88,32.88,32.84,32.87,62202.52542183484,26.0711,26.0711,26.0394,26.0632,62202.5254
2016-04-07 12:40:00,32.87,32.88,32.82,32.87,95233.21041457144,26.0632,26.0711,26.0235,26.0632,95233.2104
2016-04-07 12:50:00,32.87,32.91,32.87,32.9,56665.04078668008,26.0632,26.0949,26.0632,26.087,56665.0408
2016-04-07 13:00:00,32.9,32.94,32.88,32.94,26351.340931947703,26.087,26.1187,26.0711,26.1187,26351.3409
2016-04-07 13:10:00,32.94,32.98,32.93,32.95,34156.53704324505,26.1187,26.1504,26.1108,26.1266,34156.537
2016-04-07 13:20:00,32.95,32.96,32.89,32.92,55455.950385517936,26.1266,26.1346,26.0791,26.1028,55455.9504
2016-04-07 13:30:00,32.92,32.92,32.79,32.8,143320.43245055314,26.1028,26.1028,25.9998,26.0077,143320.4325
2016-04-07 13:40:00,32.8,32.8,32.77,32.78,80285.52352218125,26.0077,26.0077,25.9839,25.9918,80285.5235
2016-04-07 13:50:00,32.78,32.78,32.61,32.62,155960.92300815732,25.9918,25.9918,25.857,25.865,155960.923
2016-04-07 14:00:00,32.61,32.67,32.6,32.65,34649.564197117,25.857,25.9046,25.8491,25.8888,34649.5642
2016-04-07 14:10:00,32.64,32.65,32.57,32.59,36120.10839199911,25.8808,25.8888,25.8253,25.8412,36120.1084
2016-04-07 14:20:00,32.58,32.72,32.58,32.7,98102.79919544084,25.8332,25.9443,25.8332,25.9284,98102.7992
2016-04-07 14:30:00,32.7,32.73,32.68,32.72,94962.15219577606,25.9284,25.9522,25.9125,25.9443,94962.1522
2016-04-07 14:40:00,32.73,32.73,32.66,32.68,66030.42239356352,25.9522,25.9522,25.8967,25.9125,66030.4224
2016-04-07 14:50:00,32.68,32.7,32.66,32.66,56511.36998547323,25.9125,25.9284,25.8967,25.8967,56511.37
2016-04-07 15:00:00,32.67,32.76,32.63,32.76,161441.84825120124,25.9046,25.976,25.8729,25.976,161441.8483
2016-04-07 15:10:00,32.76,32.82,32.75,32.77,179560.06257682422,25.976,26.0235,25.968,25.9839,179560.0626
2016-04-07 15:20:00,32.77,32.8,32.75,32.78,119824.80724103253,25.9839,26.0077,25.968,25.9918,119824.8072
2016-04-07 15:30:00,32.78,32.83,32.75,32.81,334580.8190859314,25.9918,26.0315,25.968,26.0156,334580.8191
2016-04-07 15:40:00,32.81,32.9,32.8,32.87,188224.32115320148,26.0156,26.087,26.0077,26.0632,188224.3212
2016-04-07 15:50:00,32.86,32.88,32.83,32.85,483067.3650687228,26.0553,26.0711,26.0315,26.0473,483067.3651
2016-04-08 09:30:00,33.13,33.31,33.11,33.23,38425.17041010169,26.2694,26.4121,26.2535,26.3486,38425.1704
2016-04-08 09:40:00,33.25,33.35,33.19,33.3,31595.35702313108,26.3645,26.4438,26.3169,26.4041,31595.357
2016-04-08 09:50:00,33.31,33.36,33.26,33.28,72748.18415465415,26.4121,26.4517,26.3724,26.3883,72748.1842
2016-04-08 10:00:00,33.28,33.31,33.19,33.19,153394.4071963348,26.3883,26.4121,26.3169,26.3169,153394.4072
2016-04-08 10:10:00,33.19,33.36,33.13,33.36,101845.32349983238,26.3169,26.4517,26.2694,26.4517,101845.3235
2016-04-08 10:20:00,33.36,33.44,33.35,33.44,182692.1723097553,26.4517,26.5152,26.4438,26.5152,182692.1723
2016-04-08 10:30:00,33.44,33.54,33.43,33.48,102509.09598837858,26.5152,26.5944,26.5072,26.5469,102509.096
2016-04-08 10:40:00,33.48,33.69,33.48,33.67,64299.49156330316,26.5469,26.7134,26.5469,26.6975,64299.4916
2016-04-08 10:50:00,33.66,33.66,33.58,33.58,20028.42775729132,26.6896,26.6896,26.6262,26.6262,20028.4278
2016-04-08 11:00:00,33.58,33.59,33.51,33.54,75919.77874622862,26.6262,26.6341,26.5707,26.5944,75919.7787
2016-04-08 11:10:00,33.54,33.56,33.48,33.54,44855.866577271205,26.5944,26.6103,26.5469,26.5944,44855.8666
2016-04-08 11:20:00,33.53,33.54,33.47,33.5,62357.2633813834,26.5865,26.5944,26.5389,26.5627,62357.2634
2016-04-08 11:30:00,33.5,33.5,33.4,33.42,52370.7956196223,26.5627,26.5627,26.4834,26.4993,52370.7956
2016-04-08 11:40:00,33.42,33.43,33.4,33.4,18021.102916526987,26.4993,26.5072,26.4834,26.4834,18021.1029
2016-04-08 11:50:00,33.39,33.41,33.39,33.39,24983.24393787016,26.4755,26.4914,26.4755,26.4755,24983.2439
2016-04-08 12:00:00,33.39,33.43,33.36,33.4,31508.91719745223,26.4755,26.5072,26.4517,26.4834,31508.9172
2016-04-08 12:10:00,33.41,33.43,33.34,33.34,38250.156442060565,26.4914,26.5072,26.4359,26.4359,38250.1564
2016-04-08 12:20:00,33.34,33.37,33.31,33.35,15039.462509777628,26.4359,26.4597,26.4121,26.4438,15039.4625
2016-04-08 12:30:00,33.34,33.37,33.33,33.35,6801.000111744329,26.4359,26.4597,26.4279,26.4438,6801.0001
2016-04-08 12:40:00,33.35,33.37,33.33,33.37,19184.305508995418,26.4438,26.4597,26.4279,26.4597,19184.3055
2016-04-08 12:50:00,33.38,33.41,33.38,33.4,14470.667113643982,26.4676,26.4914,26.4676,26.4834,14470.6671
2016-04-08 13:00:00,33.41,33.42,33.38,33.38,10695.060900659291,26.4914,26.4993,26.4676,26.4676,10695.0609
2016-04-08 13:10:00,33.38,33.4,33.35,33.35,13660.693932282937,26.4676,26.4834,26.4438,26.4438,13660.6939
2016-04-08 13:20:00,33.35,33.38,33.34,33.35,15550.63135545871,26.4438,26.4676,26.4359,26.4438,15550.6314
2016-04-08 13:30:00,33.35,33.38,33.34,33.36,30057.58185272097,26.4438,26.4676,26.4359,26.4517,30057.5819
2016-04-08 13:40:00,33.36,33.38,33.35,33.36,13979.77427645547,26.4517,26.4676,26.4438,26.4517,13979.7743
2016-04-08 13:50:00,33.36,33.41,33.36,33.4,34268.58866912504,26.4517,26.4914,26.4517,26.4834,34268.5887
2016-04-08 14:00:00,33.4,33.41,33.36,33.38,54256.46440943122,26.4834,26.4914,26.4517,26.4676,54256.4644
2016-04-08 14:10:00,33.38,33.4,33.37,33.39,56011.93988155101,26.4676,26.4834,26.4597,26.4755,56011.9399
2016-04-08 14:20:00,33.39,33.4,33.35,33.39,44567.73382500838,26.4755,26.4834,26.4438,26.4755,44567.7338
2016-04-08 14:30:00,33.38,33.41,33.37,33.4,16976.354899988826,26.4676,26.4914,26.4597,26.4834,16976.3549
2016-04-08 14:40:00,33.39,33.41,33.39,33.4,16411.828137222037,26.4755,26.4914,26.4755,26.4834,16411.8281
2016-04-08 14:50:00,33.4,33.4,33.32,33.34,9892.557827690243,26.4834,26.4834,26.42,26.4359,9892.5578
2016-04-08 15:00:00,33.33,33.35,33.25,33.25,27723.70655939211,26.4279,26.4438,26.3645,26.3645,27723.7066
2016-04-08 15:10:00,33.25,33.28,33.24,33.25,43733.21600178791,26.3645,26.3883,26.3566,26.3645,43733.216
2016-04-08 15:20:00,33.26,33.26,33.21,33.24,36308.99541848251,26.3724,26.3724,26.3328,26.3566,36308.9954
2016-04-08 15:30:00,33.24,33.24,33.15,33.2,54769.76757179573,26.3566,26.3566,26.2852,26.3249,54769.7676
2016-04-08 15:40:00,33.2,33.22,33.16,33.16,80138.25567102469,26.3249,26.3407,26.2931,26.2931,80138.2557
2016-04-08 15:50:00,33.17,33.18,33.13,33.17,409393.95463180245,26.3011,26.309,26.2694,26.3011,409393.9546
2016-04-11 09:30:00,33.23,33.48,33.23,33.43,45723.46630908481,26.3486,26.5469,26.3486,26.5072,45723.4663
2016-04-11 09:40:00,33.43,33.47,33.35,33.41,33229.17644429545,26.5072,26.5389,26.4438,26.4914,33229.1764
2016-04-11 09:50:00,33.41,33.52,33.38,33.45,33395.65314560286,26.4914,26.5786,26.4676,26.5231,33395.6531
2016-04-11 10:00:00,33.46,33.55,33.46,33.49,49628.198681416914,26.531,26.6024,26.531,26.5548,49628.1987
2016-04-11 10:10:00,33.49,33.51,33.42,33.42,42976.60073751257,26.5548,26.5707,26.4993,26.4993,42976.6007
2016-04-11 10:20:00,33.42,33.43,33.36,33.38,24776.215219577607,26.4993,26.5072,26.4517,26.4676,24776.2152
2016-04-11 10:30:00,33.37,33.43,33.37,33.42,33999.66476701307,26.4597,26.5072,26.4597,26.4993,33999.6648
2016-04-11 10:40:00,33.42,33.42,33.32,33.35,43365.046373896526,26.4993,26.4993,26.42,26.4438,43365.0464
2016-04-11 10:50:00,33.34,33.4,33.3,33.3,29074.72902000224,26.4359,26.4834,26.4041,26.4041,29074.729
2016-04-11 11:00:00,33.3,33.33,33.28,33.33,31911.235892278462,26.4041,26.4279,26.3883,26.4279,31911.2359
2016-04-11 11:10:00,33.33,33.34,33.29,33.33,46775.68443401497,26.4279,26.4359,26.3962,26.4279,46775.6844
2016-04-11 11:20:00,33.32,33.4,33.31,33.37,41334.24404961448,26.42,26.4834,26.4121,26.4597,41334.244
2016-04-11 11:30:00,33.36,33.36,33.28,33.28,40305.50340820204,26.4517,26.4517,26.3883,26.3883,40305.5034
2016-04-11 11:40:00,33.28,33.28,33.25,33.28,30989.21108503744,26.3883,26.3883,26.3645,26.3883,30989.2111
2016-04-11 11:50:00,33.28,33.35,33.26,33.35,29558.151748798748,26.3883,26.4438,26.3724,26.4438,29558.1517
2016-04-11 12:00:00,33.35,33.36,33.3,33.34,49303.78254553581,26.4438,26.4517,26.4041,26.4359,49303.7825
2016-04-11 12:10:00,33.33,33.4,33.31,33.39,52521.264945804,26.4279,26.4834,26.4121,26.4755,52521.2649
2016-04-11 12:20:00,33.4,33.42,33.39,33.41,54813.52106380601,26.4834,26.4993,26.4755,26.4914,54813.5211
2016-04-11 12:30:00,33.42,33.43,33.4,33.4,21620.62800312884,26.4993,26.5072,26.4834,26.4834,21620.628
2016-04-11 12:40:00,33.4,33.4,33.31,33.32,87732.15443066265,26.4834,26.4834,26.4121,26.42,87732.1544
2016-04-11 12:50:00,33.33,33.42,33.33,33.41,13178.338361828137,26.4279,26.4993,26.4279,26.4914,13178.3384
2016-04-11 13:00:00,33.41,33.46,33.41,33.46,57108.97865683316,26.4914,26.531,26.4914,26.531,57108.9787
2016-04-11 13:10:00,33.46,33.56,33.45,33.55,34934.49547435468,26.531,26.6103,26.5231,26.6024,34934.4955
2016-04-11 13:20:00,33.56,33.57,33.54,33.56,39787.93161247067,26.6103,26.6182,26.5944,26.6103,39787.9316
2016-04-11 13:30:00,33.56,33.58,33.55,33.55,40382.33880880545,26.6103,26.6262,26.6024,26.6024,40382.3388
2016-04-11 13:40:00,33.54,33.55,33.52,33.55,24853.050620181024,26.5944,26.6024,26.5786,26.6024,24853.0506
2016-04-11 13:50:00,33.55,33.58,33.54,33.56,52063.45401720863,26.6024,26.6262,26.5944,26.6103,52063.454
2016-04-11 14:00:00,33.57,33.59,33.54,33.55,59948.68700413454,26.6182,26.6341,26.5944,26.6024,59948.687
2016-04-11 14:10:00,33.55,33.62,33.54,33.62,35676.17052184601,26.6024,26.6579,26.5944,26.6579,35676.1705
2016-04-11 14:20:00,33.61,33.63,33.58,33.59,82303.51994636272,26.65,26.6658,26.6262,26.6341,82303.5199
2016-04-11 14:30:00,33.58,33.58,33.5,33.58,41567.95172644988,26.6262,26.6262,26.5627,26.6262,41567.9517
2016-04-11 14:40:00,33.57,33.58,33.55,33.57,29370.331880657057,26.6182,26.6262,26.6024,26.6182,29370.3319
2016-04-11 14:50:00,33.57,33.67,33.55,33.61,72282.90311766678,26.6182,26.6975,26.6024,26.65,72282.9031
2016-04-11 15:00:00,33.61,33.62,33.58,33.58,33847.06112414795,26.65,26.6579,26.6262,26.6262,33847.0611
2016-04-11 15:10:00,33.58,33.58,33.56,33.57,36526.6957201922,26.6262,26.6262,26.6103,26.6182,36526.6957
2016-04-11 15:20:00,33.57,33.58,33.53,33.53,35432.85841993519,26.6182,26.6262,26.5865,26.5865,35432.8584
2016-04-11 15:30:00,33.54,33.54,33.47,33.48,36375.15923566879,26.5944,26.5944,26.5389,26.5469,36375.1592
2016-04-11 15:40:00,33.48,33.49,33.43,33.45,46015.86769471449,26.5469,26.5548,26.5072,26.5231,46015.8677
2016-04-11 15:50:00,33.44,33.45,33.38,33.4,195068.0075986144,26.5152,26.5231,26.4676,26.4834,195068.0076
2016-04-12 09:30:00,33.43,33.59,33.42,33.56,33062.69974298804,26.5072,26.6341,26.4993,26.6103,33062.6997
2016-04-12 09:40:00,33.56,33.72,33.54,33.63,25760.13521063806,26.6103,26.7372,26.5944,26.6658,25760.1352
2016-04-12 09:50:00,33.63,33.67,33.58,33.67,34586.60185495586,26.6658,26.6975,26.6262,26.6975,34586.6019
2016-04-12 10:00:00,33.67,33.67,33.54,33.55,91945.29556375014,26.6975,26.6975,26.5944,26.6024,91945.2956
2016-04-12 10:10:00,33.54,33.57,33.5,33.56,15259.297128170743,26.5944,26.6182,26.5627,26.6103,15259.2971
2016-04-12 10:20:00,33.55,33.56,33.49,33.54,18576.025254218348,26.6024,26.6103,26.5548,26.5944,18576.0253
2016-04-12 10:30:00,33.53,33.6,33.47,33.5,99815.58833389204,26.5865,26.642,26.5389,26.5627,99815.5883
2016-04-12 10:40:00,33.5,33.56,33.48,33.52,16224.008269080345,26.5627,26.6103,26.5469,26.5786,16224.0083
2016-04-12 10:50:00,33.53,33.62,33.53,33.6,134508.9060230193,26.5865,26.6579,26.5865,26.642,134508.906
2016-04-12 11:00:00,33.61,33.72,33.58,33.69,64062.58241144261,26.65,26.7372,26.6262,26.7134,64062.5824
2016-04-12 11:10:00,33.69,33.79,33.68,33.79,19293.15565985026,26.7134,26.7927,26.7055,26.7927,19293.1557
2016-04-12 11:20:00,33.81,33.86,33.78,33.84,20851.206838752933,26.8085,26.8482,26.7847,26.8323,20851.2068
2016-04-12 11:30:00,33.84,33.88,33.81,33.88,21315.420717398592,26.8323,26.864,26.8085,26.864,21315.4207
2016-04-12 11:40:00,33.88,33.94,33.88,33.92,28066.26438708236,26.864,26.9116,26.864,26.8958,28066.2644
2016-04-12 11:50:00,33.92,33.93,33.85,33.87,24973.639512794725,26.8958,26.9037,26.8403,26.8561,24973.6395
2016-04-12 12:00:00,33.87,33.87,33.81,33.83,19430.819085931387,26.8561,26.8561,26.8085,26.8244,19430.8191
2016-04-12 12:10:00,33.83,33.9,33.83,33.9,14622.203598167393,26.8244,26.8799,26.8244,26.8799,14622.2036
2016-04-12 12:20:00,33.9,33.91,33.88,33.91,18599.50273773606,26.8799,26.8878,26.864,26.8878,18599.5027
2016-04-12 12:30:00,33.9,33.95,33.9,33.95,21431.74097664544,26.8799,26.9195,26.8799,26.9195,21431.741
2016-04-12 12:40:00,33.95,33.96,33.91,33.91,34397.71482847245,26.9195,26.9275,26.8878,26.8878,34397.7148
2016-04-12 12:50:00,33.91,33.99,33.91,33.96,32023.287518158453,26.8878,26.9513,26.8878,26.9275,32023.2875
2016-04-12 13:00:00,33.95,33.97,33.93,33.95,15682.958989831266,26.9195,26.9354,26.9037,26.9195,15682.959
2016-04-12 13:10:00,33.94,33.95,33.89,33.9,14204.944686557155,26.9116,26.9195,26.872,26.8799,14204.9447
2016-04-12 13:20:00,33.91,33.95,33.9,33.9,70068.5495586099,26.8878,26.9195,26.8799,26.8799,70068.5496
2016-04-12 13:30:00,33.9,33.94,33.88,33.88,17636.925913509887,26.8799,26.9116,26.864,26.864,17636.9259
2016-04-12 13:40:00,33.89,33.89,33.84,33.85,159214.6887920438,26.872,26.872,26.8323,26.8403,159214.6888
2016-04-12 13:50:00,33.84,33.88,33.81,33.88,17366.934853056206,26.8323,26.864,26.8085,26.864,17366.9349
2016-04-12 14:00:00,33.88,33.88,33.83,33.85,31150.351994636272,26.864,26.864,26.8244,26.8403,31150.352
2016-04-12 14:10:00,33.85,33.89,33.85,33.88,33439.40663761314,26.8403,26.872,26.8403,26.864,33439.4066
2016-04-12 14:20:00,33.88,33.89,33.85,33.86,17428.830036875628,26.864,26.872,26.8403,26.8482,17428.83
2016-04-12 14:30:00,33.87,33.88,33.85,33.88,21000.60900659292,26.8561,26.864,26.8403,26.864,21000.609
2016-04-12 14:40:00,33.88,33.91,33.87,33.88,20190.635825231868,26.864,26.8878,26.8561,26.864,20190.6358
2016-04-12 14:50:00,33.88,33.88,33.85,33.88,26018.38752933289,26.864,26.864,26.8403,26.864,26018.3875
2016-04-12 15:00:00,33.88,33.92,33.88,33.9,30376.662196893507,26.864,26.8958,26.864,26.8799,30376.6622
2016-04-12 15:10:00,33.9,33.91,33.88,33.9,30546.34037322606,26.8799,26.8878,26.864,26.8799,30546.3404
2016-04-12 15:20:00,33.89,33.89,33.8,33.82,40566.957201922,26.872,26.872,26.8006,26.8165,40566.9572
2016-04-12 15:30:00,33.83,33.86,33.74,33.74,62662.470667113645,26.8244,26.8482,26.753,26.753,62662.4707
2016-04-12 15:40:00,33.74,33.76,33.71,33.72,87499.51391216896,26.753,26.7689,26.7292,26.7372,87499.5139
2016-04-12 15:50:00,33.72,33.72,33.71,33.72,183478.6680075986,26.7372,26.7372,26.7292,26.7372,183478.668
2016-04-13 09:30:00,33.82,34.0,33.76,33.92,50151.106268856856,26.8165,26.9592,26.7689,26.8958,50151.1063
2016-04-13 09:40:00,33.92,33.97,33.9,33.92,58601.93317689128,26.8958,26.9354,26.8799,26.8958,58601.9332
2016-04-13 09:50:00,33.92,33.94,33.87,33.88,91710.52072857304,26.8958,26.9116,26.8561,26.864,91710.5207
2016-04-13 10:00:00,33.88,33.91,33.86,33.88,73408.75516817521,26.864,26.8878,26.8482,26.864,73408.7552
2016-04-13 10:10:00,33.89,33.93,33.88,33.92,68497.69247960666,26.872,26.9037,26.864,26.8958,68497.6925
2016-04-13 10:20:00,33.92,33.98,33.9,33.95,49088.21656050955,26.8958,26.9433,26.8799,26.9195,49088.2166
2016-04-13 10:30:00,33.96,33.99,33.89,33.91,47184.40607889149,26.9275,26.9513,26.872,26.8878,47184.4061
2016-04-13 10:40:00,33.91,33.91,33.86,33.87,71104.76030841435,26.8878,26.8878,26.8482,26.8561,71104.7603
2016-04-13 10:50:00,33.87,33.91,33.83,33.86,159198.6814169181,26.8561,26.8878,26.8244,26.8482,159198.6814
2016-04-13 11:00:00,33.85,33.92,33.84,33.92,49714.63850709576,26.8403,26.8958,26.8323,26.8958,49714.6385
2016-04-13 11:10:00,33.91,33.93,33.88,33.93,57453.670801206834,26.8878,26.9037,26.864,26.9037,57453.6708
2016-04-13 11:20:00,33.94,34.03,33.91,34.02,155124.27086825343,26.9116,26.983,26.8878,26.975,155124.2709
2016-04-13 11:30:00,34.02,34.14,34.02,34.13,96775.25421834842,26.975,27.0702,26.975,27.0623,96775.2542
2016-04-13 11:40:00,34.12,34.17,34.1,34.1,56657.57067828807,27.0543,27.094,27.0385,27.0385,56657.5707
2016-04-13 11:50:00,34.11,34.17,34.08,34.13,100955.31344284276,27.0464,27.094,27.0226,27.0623,100955.3134
2016-04-13 12:00:00,34.14,34.2,34.13,34.2,20073.24840764331,27.0702,27.1178,27.0623,27.1178,20073.2484
2016-04-13 12:10:00,34.2,34.28,34.2,34.27,47558.97865683316,27.1178,27.1812,27.1178,27.1733,47558.9787
2016-04-13 12:20:00,34.27,34.3,34.26,34.29,22859.59883785898,27.1733,27.1971,27.1653,27.1891,22859.5988
2016-04-13 12:30:00,34.29,34.29,34.24,34.25,79347.4913398145,27.1891,27.1891,27.1495,27.1574,79347.4913
2016-04-13 12:40:00,34.25,34.31,34.24,34.28,33845.99396580624,27.1574,27.205,27.1495,27.1812,33845.994
2016-04-13 12:50:00,34.29,34.29,34.22,34.22,87485.64085372667,27.1891,27.1891,27.1336,27.1336,87485.6409
2016-04-13 13:00:00,34.23,34.26,34.2,34.24,45022.34327857861,27.1416,27.1653,27.1178,27.1495,45022.3433
2016-04-13 13:10:00,34.23,34.29,34.22,34.29,43573.14225053079,27.1416,27.1891,27.1336,27.1891,43573.1423
2016-04-13 13:20:00,34.28,34.34,34.27,34.32,26055.738071292883,27.1812,27.2288,27.1733,27.2129,26055.7381
2016-04-13 13:30:00,34.33,34.35,34.32,34.35,28687.35054196,27.2209,27.2367,27.2129,27.2367,28687.3505
2016-04-13 13:40:00,34.35,34.38,34.32,34.35,20358.17968488099,27.2367,27.2605,27.2129,27.2367,20358.1797
2016-04-13 13:50:00,34.36,34.43,34.35,34.41,34422.25947033188,27.2446,27.3001,27.2367,27.2843,34422.2595
2016-04-13 14:00:00,34.4,34.44,34.4,34.44,30667.99642418147,27.2764,27.3081,27.2764,27.3081,30667.9964
2016-04-13 14:10:00,34.44,34.46,34.39,34.42,37565.04078668008,27.3081,27.3239,27.2684,27.2922,37565.0408
2016-04-13 14:20:00,34.42,34.42,34.39,34.39,30035.17152754497,27.2922,27.2922,27.2684,27.2684,30035.1715
2016-04-13 14:30:00,34.4,34.46,34.39,34.46,30063.984802771258,27.2764,27.3239,27.2684,27.3239,30063.9848
2016-04-13 14:40:00,34.46,34.46,34.41,34.43,37639.74187060007,27.3239,27.3239,27.2843,27.3001,37639.7419
2016-04-13 14:50:00,34.42,34.45,34.41,34.42,24433.65739188736,27.2922,27.316,27.2843,27.2922,24433.6574
2016-04-13 15:00:00,34.42,34.47,34.41,34.47,55916.96278913845,27.2922,27.3319,27.2843,27.3319,55916.9628
2016-04-13 15:10:00,34.47,34.48,34.45,34.46,66199.03341155437,27.3319,27.3398,27.316,27.3239,66199.0334
2016-04-13 15:20:00,34.46,34.47,34.44,34.47,61067.068946250976,27.3239,27.3319,27.3081,27.3319,61067.0689
2016-04-13 15:30:00,34.47,34.49,34.46,34.48,62359.39769806682,27.3319,27.3477,27.3239,27.3398,62359.3977
2016-04-13 15:40:00,34.48,34.49,34.38,34.39,158789.95977204156,27.3398,27.3477,27.2605,27.2684,158789.9598
2016-04-13 15:50:00,34.4,34.45,34.39,34.4,256304.75472119788,27.2764,27.316,27.2684,27.2764,256304.7547
2016-04-14 09:30:00,34.44,34.54,34.31,34.47,33501.301821432564,27.3081,27.3874,27.205,27.3319,33501.3018
2016-04-14 09:40:00,34.47,34.47,34.36,34.38,47936.75270979998,27.3319,27.3319,27.2446,27.2605,47936.7527
2016-04-14 09:50:00,34.38,34.39,34.26,34.29,78377.44440719634,27.2605,27.2684,27.1653,27.1891,78377.4444
2016-04-14 10:00:00,34.3,34.53,34.29,34.5,420687.69136216334,27.1971,27.3794,27.1891,27.3556,420687.6914
2016-04-14 10:10:00,34.51,34.53,34.4,34.41,128190.2614817298,27.3636,27.3794,27.2764,27.2843,128190.2615
2016-04-14 10:20:00,34.41,34.53,34.41,34.45,94707.10135210636,27.2843,27.3794,27.2843,27.316,94707.1014
2016-04-14 10:30:00,34.45,34.47,34.33,34.37,38888.31713040563,27.316,27.3319,27.2209,27.2526,38888.3171
2016-04-14 10:40:00,34.36,34.37,34.25,34.29,85760.04581517488,27.2446,27.2526,27.1574,27.1891,85760.0458
2016-04-14 10:50:00,34.29,34.37,34.29,34.31,182680.43356799643,27.1891,27.2526,27.1891,27.205,182680.4336
2016-04-14 11:00:00,34.31,34.35,34.3,34.32,59846.239803329976,27.205,27.2367,27.1971,27.2129,59846.2398
2016-04-14 11:10:00,34.32,34.41,34.32,34.4,31087.389652475136,27.2129,27.2843,27.2129,27.2764,31087.3897
2016-04-14 11:20:00,34.4,34.44,34.38,34.43,44389.51838194212,27.2764,27.3081,27.2605,27.3001,44389.5184
2016-04-14 11:30:00,34.42,34.56,34.42,34.54,52345.18381942116,27.2922,27.4032,27.2922,27.3874,52345.1838
2016-04-14 11:40:00,34.52,34.58,34.5,34.58,84207.33042798078,27.3715,27.4191,27.3556,27.4191,84207.3304
2016-04-14 11:50:00,34.57,34.57,34.51,34.56,37668.55514582635,27.4112,27.4112,27.3636,27.4032,37668.5551
2016-04-14 12:00:00,34.55,34.58,34.53,34.58,37327.06447647782,27.3953,27.4191,27.3794,27.4191,37327.0645
2016-04-14 12:10:00,34.58,34.59,34.57,34.59,22330.28830036876,27.4191,27.427,27.4112,27.427,22330.2883
2016-04-14 12:20:00,34.59,34.6,34.57,34.6,60355.27433232763,27.427,27.4349,27.4112,27.4349,60355.2743
2016-04-14 12:30:00,34.6,34.6,34.58,34.58,14822.829366409656,27.4349,27.4349,27.4191,27.4191,14822.8294
2016-04-14 12:40:00,34.58,34.63,34.57,34.62,30728.82444965918,27.4191,27.4587,27.4112,27.4508,30728.8244
2016-04-14 12:50:00,34.62,34.63,34.62,34.62,4733.9144038440045,27.4508,27.4587,27.4508,27.4508,4733.9144
2016-04-14 13:00:00,34.62,34.64,34.62,34.63,15421.505196111297,27.4508,27.4667,27.4508,27.4587,15421.5052
2016-04-14 13:10:00,34.62,34.62,34.6,34.6,23044.21723097553,27.4508,27.4508,27.4349,27.4349,23044.2172
2016-04-14 13:20:00,34.6,34.62,34.6,34.62,34564.19152977986,27.4349,27.4508,27.4349,27.4508,34564.1915
2016-04-14 13:30:00,34.62,34.63,34.59,34.6,29567.75617387417,27.4508,27.4587,27.427,27.4349,29567.7562
2016-04-14 13:40:00,34.6,34.66,34.6,34.63,35263.180243602634,27.4349,27.4825,27.4349,27.4587,35263.1802
2016-04-14 13:50:00,34.64,34.66,34.62,34.64,46253.84400491675,27.4667,27.4825,27.4508,27.4667,46253.844
2016-04-14 14:00:00,34.64,34.64,34.62,34.63,34637.82545535814,27.4667,27.4667,27.4508,27.4587,34637.8255
2016-04-14 14:10:00,34.63,34.65,34.62,34.62,112508.36965024025,27.4587,27.4746,27.4508,27.4508,112508.3697
2016-04-14 14:20:00,34.62,34.67,34.6,34.62,82512.6829813387,27.4508,27.4904,27.4349,27.4508,82512.683
2016-04-14 14:30:00,34.62,34.62,34.57,34.61,56909.42004693262,27.4508,27.4508,27.4112,27.4429,56909.42
2016-04-14 14:40:00,34.61,34.63,34.59,34.62,47006.19063582523,27.4429,27.4587,27.427,27.4508,47006.1906
2016-04-14 14:50:00,34.62,34.66,34.62,34.63,26315.057548329423,27.4508,27.4825,27.4508,27.4587,26315.0575
2016-04-14 15:00:00,34.64,34.72,34.63,34.71,176280.6849927366,27.4667,27.5301,27.4587,27.5222,176280.685
2016-04-14 15:10:00,34.7,34.71,34.66,34.71,75217.58855738072,27.5142,27.5222,27.4825,27.5222,75217.5886
2016-04-14 15:20:00,34.71,34.73,34.65,34.66,65914.10213431668,27.5222,27.538,27.4746,27.4825,65914.1021
2016-04-14 15:30:00,34.65,34.68,34.64,34.65,28539.015532461726,27.4746,27.4984,27.4667,27.4746,28539.0155
2016-04-14 15:40:00,34.66,34.68,34.62,34.65,94103.08973069616,27.4825,27.4984,27.4508,27.4746,94103.0897
2016-04-14 15:50:00,34.65,34.7,34.65,34.68,204977.63995977203,27.4746,27.5142,27.4746,27.4984,204977.64
2016-04-15 09:30:00,34.75,34.81,34.68,34.77,162756.5873281931,27.5539,27.6015,27.4984,27.5697,162756.5873
2016-04-15 09:40:00,34.77,34.77,34.63,34.64,48435.11565538049,27.5697,27.5697,27.4587,27.4667,48435.1157
2016-04-15 09:50:00,34.62,34.7,34.61,34.66,93927.00860431332,27.4508,27.5142,27.4429,27.4825,93927.0086
2016-04-15 10:00:00,34.66,34.68,34.63,34.66,56040.75315677729,27.4825,27.4984,27.4587,27.4825,56040.7532
2016-04-15 10:10:00,34.66,34.66,34.6,34.62,22222.505307855627,27.4825,27.4825,27.4349,27.4508,22222.5053
2016-04-15 10:20:00,34.62,34.7,34.61,34.68,37623.73449547435,27.4508,27.5142,27.4429,27.4984,37623.7345
2016-04-15 10:30:00,34.67,34.68,34.62,34.66,68601.20683875293,27.4904,27.4984,27.4508,27.4825,68601.2068
2016-04-15 10:40:00,34.66,34.66,34.64,34.64,24581.99240138563,27.4825,27.4825,27.4667,27.4667,24581.9924
2016-04-15 10:50:00,34.65,34.66,34.62,34.62,18878.031064923456,27.4746,27.4825,27.4508,27.4508,18878.0311
2016-04-15 11:00:00,34.62,34.63,34.61,34.62,39851.96111297351,27.4508,27.4587,27.4429,27.4508,39851.9611
2016-04-15 11:10:00,34.62,34.62,34.56,34.58,27604.184825120123,27.4508,27.4508,27.4032,27.4191,27604.1848
2016-04-15 11:20:00,34.58,34.58,34.52,34.52,24196.748240026816,27.4191,27.4191,27.3715,27.3715,24196.7482
2016-04-15 11:30:00,34.52,34.52,34.48,34.52,16585.774946921443,27.3715,27.3715,27.3398,27.3715,16585.7749
2016-04-15 11:40:00,34.52,34.56,34.52,34.55,10637.434350206726,27.3715,27.4032,27.3715,27.3953,10637.4344
2016-04-15 11:50:00,34.55,34.59,34.53,34.59,33288.937311431444,27.3953,27.427,27.3794,27.427,33288.9373
2016-04-15 12:00:00,34.59,34.59,34.55,34.57,13635.082132081796,27.427,27.427,27.3953,27.4112,13635.0821
2016-04-15 12:10:00,34.57,34.57,34.52,34.53,17427.762878533915,27.4112,27.4112,27.3715,27.3794,17427.7629
2016-04-15 12:20:00,34.52,34.52,34.51,34.52,9223.449547435468,27.3715,27.3715,27.3636,27.3715,9223.4495
2016-04-15 12:30:00,34.52,34.52,34.45,34.46,26486.870041345403,27.3715,27.3715,27.316,27.3239,26486.87
2016-04-15 12:40:00,34.46,34.48,34.46,34.47,15373.48307073416,27.3239,27.3398,27.3239,27.3319,15373.4831
2016-04-15 12:50:00,34.47,34.47,34.4,34.41,18534.40607889149,27.3319,27.3319,27.2764,27.2843,18534.4061
2016-04-15 13:00:00,34.41,34.45,34.4,34.41,22403.92222594704,27.2843,27.316,27.2764,27.2843,22403.9222
2016-04-15 13:10:00,34.41,34.41,34.35,34.35,23141.328640071515,27.2843,27.2843,27.2367,27.2367,23141.3286
2016-04-15 13:20:00,34.35,34.44,34.35,34.43,18887.635489998884,27.2367,27.3081,27.2367,27.3001,18887.6355
2016-04-15 13:30:00,34.44,34.44,34.38,34.39,10737.747234327857,27.3081,27.3081,27.2605,27.2684,10737.7472
2016-04-15 13:40:00,34.39,34.47,34.38,34.47,22535.18270197788,27.2684,27.3319,27.2605,27.3319,22535.1827
2016-04-15 13:50:00,34.47,34.48,34.46,34.47,24764.47647781875,27.3319,27.3398,27.3239,27.3319,24764.4765
2016-04-15 14:00:00,34.47,34.5,34.46,34.48,14349.011062688567,27.3319,27.3556,27.3239,27.3398,14349.0111
2016-04-15 14:10:00,34.48,34.49,34.43,34.44,51812.6718069058,27.3398,27.3477,27.3001,27.3081,51812.6718
2016-04-15 14:20:00,34.45,34.49,34.44,34.47,23654.631802436023,27.316,27.3477,27.3081,27.3319,23654.6318
2016-04-15 14:30:00,34.47,34.5,34.47,34.5,15891.054866465529,27.3319,27.3556,27.3319,27.3556,15891.0549
2016-04-15 14:40:00,34.5,34.51,34.47,34.5,17633.724438484747,27.3556,27.3636,27.3319,27.3556,17633.7244
2016-04-15 14:50:00,34.51,34.51,34.46,34.46,23068.76187283495,27.3636,27.3636,27.3239,27.3239,23068.7619
2016-04-15 15:00:00,34.47,34.47,34.46,34.47,29497.32372332104,27.3319,27.3319,27.3239,27.3319,29497.3237
2016-04-15 15:10:00,34.46,34.46,34.44,34.45,18409.54855291094,27.3239,27.3239,27.3081,27.316,18409.5486
2016-04-15 15:20:00,34.44,34.47,34.44,34.47,38700.49726226394,27.3081,27.3319,27.3081,27.3319,38700.4973
2016-04-15 15:30:00,34.47,34.49,34.45,34.45,31629.50609006593,27.3319,27.3477,27.316,27.316,31629.5061
2016-04-15 15:40:00,34.45,34.46,34.41,34.43,43324.49435691138,27.316,27.3239,27.2843,27.3001,43324.4944
2016-04-15 15:50:00,34.43,34.48,34.42,34.47,147123.7847804224,27.3001,27.3398,27.2922,27.3319,147123.7848
2016-04-18 09:30:00,34.37,34.43,34.23,34.31,33606.95049726226,27.2526,27.3001,27.1416,27.205,33606.9505
2016-04-18 09:40:00,34.32,34.46,34.32,34.46,15437.51257123701,27.2129,27.3239,27.2129,27.3239,15437.5126
2016-04-18 09:50:00,34.46,34.52,34.43,34.49,24275.717957313667,27.3239,27.3715,27.3001,27.3477,24275.718
2016-04-18 10:00:00,34.5,34.63,34.5,34.62,20437.14940216784,27.3556,27.4587,27.3556,27.4508,20437.1494
2016-04-18 10:10:00,34.6,34.66,34.57,34.65,19034.90334115544,27.4349,27.4825,27.4112,27.4746,19034.9033
2016-04-18 10:20:00,34.64,34.69,34.62,34.64,28561.425857637725,27.4667,27.5063,27.4508,27.4667,28561.4259
2016-04-18 10:30:00,34.64,34.77,34.64,34.77,50784.99832383506,27.4667,27.5697,27.4667,27.5697,50784.9983
2016-04-18 10:40:00,34.77,34.77,34.66,34.71,29628.58419935188,27.5697,27.5697,27.4825,27.5222,29628.5842
2016-04-18 10:50:00,34.71,34.8,34.71,34.76,54695.06648787574,27.5222,27.5935,27.5222,27.5618,54695.0665
2016-04-18 11:00:00,34.76,34.76,34.66,34.72,109255.67102469548,27.5618,27.5618,27.4825,27.5301,109255.671
2016-04-18 11:10:00,34.71,34.79,34.71,34.76,31136.478936193987,27.5222,27.5856,27.5222,27.5618,31136.4789
2016-04-18 11:20:00,34.76,34.79,34.68,34.69,36605.665437479045,27.5618,27.5856,27.4984,27.5063,36605.6654
2016-04-18 11:30:00,34.68,34.7,34.64,34.7,23351.558833389205,27.4984,27.5142,27.4667,27.5142,23351.5588
2016-04-18 11:40:00,34.7,34.76,34.7,34.75,17901.581182255,27.5142,27.5618,27.5142,27.5539,17901.5812
2016-04-18 11:50:00,34.75,34.76,34.73,34.76,13217.82322047156,27.5539,27.5618,27.538,27.5618,13217.8232
2016-04-18 12:00:00,34.76,34.76,34.67,34.67,30348.916080008938,27.5618,27.5618,27.4904,27.4904,30348.9161
2016-04-18 12:10:00,34.67,34.7,34.67,34.68,17854.626215219578,27.4904,27.5142,27.4904,27.4984,17854.6262
2016-04-18 12:20:00,34.68,34.71,34.67,34.68,21364.510001117444,27.4984,27.5222,27.4904,27.4984,21364.51
2016-04-18 12:30:00,34.68,34.71,34.67,34.67,38128.50039110515,27.4984,27.5222,27.4904,27.4904,38128.5004
2016-04-18 12:40:00,34.67,34.68,34.62,34.62,26016.25321264946,27.4904,27.4984,27.4508,27.4508,26016.2532
2016-04-18 12:50:00,34.62,34.63,34.6,34.6,24243.70320706224,27.4508,27.4587,27.4349,27.4349,24243.7032
2016-04-18 13:00:00,34.6,34.61,34.58,34.59,13318.136104592691,27.4349,27.4429,27.4191,27.427,13318.1361
2016-04-18 13:10:00,34.59,34.6,34.55,34.58,19332.640518493685,27.427,27.4349,27.3953,27.4191,19332.6405
2016-04-18 13:20:00,34.58,34.62,34.58,34.62,10717.471225835288,27.4191,27.4508,27.4191,27.4508,10717.4712
2016-04-18 13:30:00,34.62,34.63,34.6,34.61,20128.74064141245,27.4508,27.4587,27.4349,27.4429,20128.7406
2016-04-18 13:40:00,34.61,34.62,34.6,34.61,16765.057548329423,27.4429,27.4508,27.4349,27.4429,16765.0575
2016-04-18 13:50:00,34.61,34.62,34.58,34.59,21564.06861101799,27.4429,27.4508,27.4191,27.427,21564.0686
2016-04-18 14:00:00,34.59,34.59,34.55,34.59,28146.30126271092,27.427,27.427,27.3953,27.427,28146.3013
2016-04-18 14:10:00,34.59,34.6,34.57,34.58,34682.64610571013,27.427,27.4349,27.4112,27.4191,34682.6461
2016-04-18 14:20:00,34.58,34.63,34.58,34.62,19776.578388646776,27.4191,27.4587,27.4191,27.4508,19776.5784
2016-04-18 14:30:00,34.62,34.65,34.62,34.64,28991.490669348528,27.4508,27.4746,27.4508,27.4667,28991.4907
2016-04-18 14:40:00,34.64,34.66,34.63,34.65,17164.174768130517,27.4667,27.4825,27.4587,27.4746,17164.1748
2016-04-18 14:50:00,34.65,34.65,34.61,34.62,30937.987484635152,27.4746,27.4746,27.4429,27.4508,30937.9875
2016-04-18 15:00:00,34.62,34.62,34.61,34.61,21972.79025589452,27.4508,27.4508,27.4429,27.4429,21972.7903
2016-04-18 15:10:00,34.61,34.62,34.58,34.58,42970.19778746228,27.4429,27.4508,27.4191,27.4191,42970.1978
2016-04-18 15:20:00,34.59,34.6,34.56,34.59,47159.86143703207,27.427,27.4349,27.4032,27.427,47159.8614
2016-04-18 15:30:00,34.59,34.62,34.57,34.6,60566.57168398704,27.427,27.4508,27.4112,27.4349,60566.5717
2016-04-18 15:40:00,34.6,34.62,34.59,34.61,28865.56598502626,27.4349,27.4508,27.427,27.4429,28865.566
2016-04-18 15:50:00,34.61,34.62,34.58,34.61,90551.58676947144,27.4429,27.4508,27.4191,27.4429,90551.5868
2016-04-19 09:30:00,34.77,34.83,34.58,34.79,47259.10716281149,27.5697,27.6173,27.4191,27.5856,47259.1072
2016-04-19 09:40:00,34.79,34.96,34.77,34.95,31938.982009163035,27.5856,27.7204,27.5697,27.7125,31938.982
2016-04-19 09:50:00,34.96,34.98,34.89,34.98,33808.64342384624,27.7204,27.7362,27.6649,27.7362,33808.6434
2016-04-19 10:00:00,34.98,34.98,34.87,34.92,33371.10850374343,27.7362,27.7362,27.649,27.6887,33371.1085
2016-04-19 10:10:00,34.92,34.94,34.9,34.92,38289.64130070399,27.6887,27.7045,27.6728,27.6887,38289.6413
2016-04-19 10:20:00,34.92,34.97,34.9,34.91,63483.11543189183,27.6887,27.7283,27.6728,27.6807,63483.1154
2016-04-19 10:30:00,34.92,34.92,34.81,34.85,76153.48642306402,27.6887,27.6887,27.6015,27.6332,76153.4864
2016-04-19 10:40:00,34.84,34.86,34.73,34.74,61380.81349871494,27.6252,27.6411,27.538,27.5459,61380.8135
2016-04-19 10:50:00,34.74,34.75,34.61,34.68,164731.897418706,27.5459,27.5539,27.4429,27.4984,164731.8974
2016-04-19 11:00:00,34.68,34.72,34.63,34.66,97016.4320035758,27.4984,27.5301,27.4587,27.4825,97016.432
2016-04-19 11:10:00,34.67,34.72,34.64,34.64,46638.02100793384,27.4904,27.5301,27.4667,27.4667,46638.021
2016-04-19 11:20:00,34.64,34.66,34.62,34.62,20058.308190859312,27.4667,27.4825,27.4508,27.4508,20058.3082
2016-04-19 11:30:00,34.63,34.69,34.62,34.66,26243.557939434573,27.4587,27.5063,27.4508,27.4825,26243.5579
2016-04-19 11:40:00,34.66,34.68,34.64,34.66,15837.69694937982,27.4825,27.4984,27.4667,27.4825,15837.6969
2016-04-19 11:50:00,34.66,34.66,34.6,34.62,15860.107274555816,27.4825,27.4825,27.4349,27.4508,15860.1073
2016-04-19 12:00:00,34.62,34.63,34.58,34.59,21761.49290423511,27.4508,27.4587,27.4191,27.427,21761.4929
2016-04-19 12:10:00,34.59,34.61,34.55,34.6,18723.2931053749,27.427,27.4429,27.3953,27.4349,18723.2931
2016-04-19 12:20:00,34.6,34.65,34.6,34.64,23633.288635601744,27.4349,27.4746,27.4349,27.4667,23633.2886
2016-04-19 12:30:00,34.64,34.64,34.61,34.62,14359.68264610571,27.4667,27.4667,27.4429,27.4508,14359.6826
2016-04-19 12:40:00,34.62,34.62,34.56,34.56,16506.805229634596,27.4508,27.4508,27.4032,27.4032,16506.8052
2016-04-19 12:50:00,34.57,34.61,34.56,34.59,12439.86478936194,27.4112,27.4429,27.4032,27.427,12439.8648
2016-04-19 13:00:00,34.58,34.58,34.5,34.51,179879.14292099676,27.4191,27.4191,27.3556,27.3636,179879.1429
2016-04-19 13:10:00,34.51,34.59,34.51,34.56,23829.64577047715,27.3636,27.427,27.3636,27.4032,23829.6458
2016-04-19 13:20:00,34.56,34.59,34.51,34.51,57562.520952061685,27.4032,27.427,27.3636,27.3636,57562.521
2016-04-19 13:30:00,34.51,34.54,34.5,34.51,20919.50497262264,27.3636,27.3874,27.3556,27.3636,20919.505
2016-04-19 13:40:00,34.51,34.56,34.46,34.56,120575.01955525756,27.3636,27.4032,27.3239,27.4032,120575.0196
2016-04-19 13:50:00,34.56,34.59,34.55,34.59,20252.53100905129,27.4032,27.427,27.3953,27.427,20252.531
2016-04-19 14:00:00,34.59,34.59,34.53,34.55,48243.02715387194,27.427,27.427,27.3794,27.3953,48243.0272
2016-04-19 14:10:00,34.55,34.59,34.54,34.58,41913.71102916527,27.3953,27.427,27.3874,27.4191,41913.711
2016-04-19 14:20:00,34.58,34.59,34.56,34.57,44062.967929377584,27.4191,27.427,27.4032,27.4112,44062.9679
2016-04-19 14:30:00,34.57,34.58,34.51,34.53,113558.45345848698,27.4112,27.4191,27.3636,27.3794,113558.4535
2016-04-19 14:40:00,34.53,34.57,34.51,34.56,54322.6282266175,27.3794,27.4112,27.3636,27.4032,54322.6282
2016-04-19 14:50:00,34.57,34.57,34.51,34.52,29252.9444630685,27.4112,27.4112,27.3636,27.3715,29252.9445
2016-04-19 15:00:00,34.52,34.53,34.45,34.45,65901.2962342161,27.3715,27.3794,27.316,27.316,65901.2962
2016-04-19 15:10:00,34.46,34.47,34.42,34.46,164387.20527433231,27.3239,27.3319,27.2922,27.3239,164387.2053
2016-04-19 15:20:00,34.46,34.47,34.44,34.46,69043.0103922226,27.3239,27.3319,27.3081,27.3239,69043.0104
2016-04-19 15:30:00,34.47,34.47,34.42,34.44,142492.31757738296,27.3319,27.3319,27.2922,27.3081,142492.3176
2016-04-19 15:40:00,34.44,34.47,34.43,34.45,179544.0552016985,27.3081,27.3319,27.3001,27.316,179544.0552
2016-04-19 15:50:00,34.45,34.47,34.42,34.42,482754.6876746005,27.316,27.3319,27.2922,27.2922,482754.6877
2016-04-20 09:30:00,34.34,34.45,34.15,34.41,62377.539389875965,27.381,27.4688,27.2295,27.4369,62377.5394
2016-04-20 09:40:00,34.4,34.41,34.28,34.29,56983.05397251089,27.4289,27.4369,27.3332,27.3412,56983.054
2016-04-20 09:50:00,34.29,34.29,34.17,34.19,91915.41513018214,27.3412,27.3412,27.2455,27.2614,91915.4151
2016-04-20 10:00:00,34.19,34.24,34.08,34.1,75749.03341155437,27.2614,27.3013,27.1737,27.1897,75749.0334
2016-04-20 10:10:00,34.09,34.16,34.03,34.04,40792.12761202369,27.1817,27.2375,27.1339,27.1418,40792.1276
2016-04-20 10:20:00,34.03,34.08,34.01,34.08,75615.6386188401,27.1339,27.1737,27.1179,27.1737,75615.6386
2016-04-20 10:30:00,34.09,34.15,34.03,34.07,58214.55469884903,27.1817,27.2295,27.1339,27.1658,58214.5547
2016-04-20 10:40:00,34.06,34.15,34.02,34.15,78632.49525086602,27.1578,27.2295,27.1259,27.2295,78632.4953
2016-04-20 10:50:00,34.15,34.2,34.12,34.17,37813.68868029947,27.2295,27.2694,27.2056,27.2455,37813.6887
2016-04-20 11:00:00,34.18,34.2,34.1,34.2,79940.83137780757,27.2535,27.2694,27.1897,27.2694,79940.8314
2016-04-20 11:10:00,34.2,34.22,34.16,34.16,32841.79796625321,27.2694,27.2854,27.2375,27.2375,32841.798
2016-04-20 11:20:00,34.17,34.21,34.16,34.17,37216.08000893954,27.2455,27.2774,27.2375,27.2455,37216.08
2016-04-20 11:30:00,34.17,34.21,34.16,34.19,29541.077215331323,27.2455,27.2774,27.2375,27.2614,29541.0772
2016-04-20 11:40:00,34.19,34.21,34.17,34.17,54823.12548888144,27.2614,27.2774,27.2455,27.2455,54823.1255
2016-04-20 11:50:00,34.17,34.3,34.16,34.28,36909.80556486758,27.2455,27.3491,27.2375,27.3332,36909.8056
2016-04-20 12:00:00,34.27,34.27,34.2,34.21,113958.6378366298,27.3252,27.3252,27.2694,27.2774,113958.6378
2016-04-20 12:10:00,34.21,34.22,34.2,34.21,8609.833500949826,27.2774,27.2854,27.2694,27.2774,8609.8335
2016-04-20 12:20:00,34.2,34.21,34.18,34.21,16540.95429656945,27.2694,27.2774,27.2535,27.2774,16540.9543
2016-04-20 12:30:00,34.21,34.23,34.18,34.23,26617.063359034528,27.2774,27.2933,27.2535,27.2933,26617.0634
2016-04-20 12:40:00,34.23,34.23,34.2,34.2,58499.48597608671,27.2933,27.2933,27.2694,27.2694,58499.486
2016-04-20 12:50:00,34.2,34.21,34.17,34.17,19317.700301709687,27.2694,27.2774,27.2455,27.2455,19317.7003
2016-04-20 13:00:00,34.17,34.21,34.17,34.19,72401.35769359705,27.2455,27.2774,27.2455,27.2614,72401.3577
2016-04-20 13:10:00,34.19,34.24,34.17,34.24,35631.34987149402,27.2614,27.3013,27.2455,27.3013,35631.3499
2016-04-20 13:20:00,34.24,34.3,34.24,34.29,27466.521399039,27.3013,27.3491,27.3013,27.3412,27466.5214
2016-04-20 13:30:00,34.29,34.41,34.29,34.41,129088.80880545313,27.3412,27.4369,27.3412,27.4369,129088.8088
2016-04-20 13:40:00,34.41,34.41,34.36,34.39,36583.25511230305,27.4369,27.4369,27.397,27.4209,36583.2551
2016-04-20 13:50:00,34.39,34.4,34.36,34.37,71595.65314560286,27.4209,27.4289,27.397,27.405,71595.6531
2016-04-20 14:00:00,34.37,34.39,34.35,34.38,39628.92501955526,27.405,27.4209,27.389,27.4129,39628.925
2016-04-20 14:10:00,34.39,34.42,34.37,34.42,51171.30964353559,27.4209,27.4448,27.405,27.4448,51171.3096
2016-04-20 14:20:00,34.42,34.47,34.39,34.47,41136.81975639736,27.4448,27.4847,27.4209,27.4847,41136.8198
2016-04-20 14:30:00,34.46,34.46,34.41,34.45,41937.18851268298,27.4767,27.4767,27.4369,27.4688,41937.1885
2016-04-20 14:40:00,34.46,34.48,34.44,34.46,51092.33992624874,27.4767,27.4927,27.4608,27.4767,51092.3399
2016-04-20 14:50:00,34.46,34.51,34.43,34.49,59475.93585875517,27.4767,27.5166,27.4528,27.5006,59475.9359
2016-04-20 15:00:00,34.5,34.53,34.47,34.47,39477.388535031845,27.5086,27.5325,27.4847,27.4847,39477.3885
2016-04-20 15:10:00,34.48,34.48,34.44,34.47,82569.24237344954,27.4927,27.4927,27.4608,27.4847,82569.2424
2016-04-20 15:20:00,34.47,34.48,34.44,34.44,40196.65325734719,27.4847,27.4927,27.4608,27.4608,40196.6533
2016-04-20 15:30:00,34.43,34.44,34.37,34.44,74707.48687004135,27.4528,27.4608,27.405,27.4608,74707.4869
2016-04-20 15:40:00,34.43,34.44,34.39,34.39,57230.63470778858,27.4528,27.4608,27.4209,27.4209,57230.6347
2016-04-20 15:50:00,34.39,34.43,34.35,34.36,229411.2973516594,27.4209,27.4528,27.389,27.397,229411.2974
2016-04-21 09:30:00,34.86,35.86,34.75,35.81,398962.48184154654,27.7957,28.593,27.708,28.5531,398962.4818
2016-04-21 09:40:00,35.81,36.04,35.78,35.95,253627.25444183708,28.5531,28.7365,28.5292,28.6648,253627.2544
2016-04-21 09:50:00,35.95,36.26,35.93,36.22,211375.2542183484,28.6648,28.912,28.6488,28.8801,211375.2542
2016-04-21 10:00:00,36.18,36.25,36.13,36.24,384264.5100011174,28.8482,28.904,28.8083,28.896,384264.51
2016-04-21 10:10:00,36.25,36.45,36.21,36.45,184292.9098223265,28.904,29.0635,28.8721,29.0635,184292.9098
2016-04-21 10:20:00,36.46,36.47,36.21,36.24,310753.3076321377,29.0714,29.0794,28.8721,28.896,310753.3076
2016-04-21 10:30:00,36.23,36.32,36.12,36.16,203344.8876969494,28.888,28.9598,28.8003,28.8322,203344.8877
2016-04-21 10:40:00,36.16,36.26,36.12,36.12,95661.14090959883,28.8322,28.912,28.8003,28.8003,95661.1409
2016-04-21 10:50:00,36.12,36.25,36.1,36.22,211066.845457593,28.8003,28.904,28.7844,28.8801,211066.8455
2016-04-21 11:00:00,36.22,36.28,36.18,36.21,110940.71404626216,28.8801,28.9279,28.8482,28.8721,110940.714
2016-04-21 11:10:00,36.22,36.41,36.21,36.41,107014.63850709576,28.8801,29.0316,28.8721,29.0316,107014.6385
2016-04-21 11:20:00,36.41,36.68,36.41,36.61,126407.03989272544,29.0316,29.2468,29.0316,29.191,126407.0399
2016-04-21 11:30:00,36.62,36.62,36.39,36.39,77237.71929824562,29.199,29.199,29.0156,29.0156,77237.7193
2016-04-21 11:40:00,36.38,36.38,36.21,36.26,153130.81908593138,29.0076,29.0076,28.8721,28.912,153130.8191
2016-04-21 11:50:00,36.26,36.31,36.26,36.29,67759.21890714046,28.912,28.9518,28.912,28.9359,67759.2189
2016-04-21 12:00:00,36.28,36.32,36.24,36.28,213474.35467650017,28.9279,28.9598,28.896,28.9279,213474.3547
2016-04-21 12:10:00,36.27,36.32,36.25,36.32,138031.59570901777,28.9199,28.9598,28.904,28.9598,138031.5957
2016-04-21 12:20:00,36.31,36.51,36.28,36.46,105926.13699854731,28.9518,29.1113,28.9279,29.0714,105926.137
2016-04-21 12:30:00,36.45,36.46,36.38,36.39,63709.35300033523,29.0635,29.0714,29.0076,29.0156,63709.353
2016-04-21 12:40:00,36.4,36.55,36.4,36.42,59805.68778634484,29.0236,29.1432,29.0236,29.0395,59805.6878
2016-04-21 12:50:00,36.42,36.47,36.36,36.41,51189.45133534473,29.0395,29.0794,28.9917,29.0316,51189.4513
2016-04-21 13:00:00,36.41,36.41,36.26,36.26,60006.31355458711,29.0316,29.0316,28.912,28.912,60006.3136
2016-04-21 13:10:00,36.26,36.34,36.26,36.33,69027.00301709688,28.912,28.9757,28.912,28.9678,69027.003
2016-04-21 13:20:00,36.33,36.39,36.27,36.28,59366.018549558605,28.9678,29.0156,28.9199,28.9279,59366.0185
2016-04-21 13:30:00,36.27,36.28,36.17,36.18,80599.26807464521,28.9199,28.9279,28.8402,28.8482,80599.2681
2016-04-21 13:40:00,36.17,36.29,36.13,36.29,101247.71482847244,28.8402,28.9359,28.8083,28.9359,101247.7148
2016-04-21 13:50:00,36.29,36.44,36.26,36.44,143481.57336015196,28.9359,29.0555,28.912,29.0555,143481.5734
2016-04-21 14:00:00,36.43,36.43,36.26,36.31,104486.54039557492,29.0475,29.0475,28.912,28.9518,104486.5404
2016-04-21 14:10:00,36.32,36.41,36.31,36.41,72330.92524304391,28.9598,29.0316,28.9518,29.0316,72330.9252
2016-04-21 14:20:00,36.41,36.59,36.4,36.59,145690.5911275003,29.0316,29.1751,29.0236,29.1751,145690.5911
2016-04-21 14:30:00,36.58,36.58,36.39,36.41,80445.59727343837,29.1671,29.1671,29.0156,29.0316,80445.5973
2016-04-21 14:40:00,36.41,36.51,36.4,36.47,80696.3794837412,29.0316,29.1113,29.0236,29.0794,80696.3795
2016-04-21 14:50:00,36.47,36.51,36.4,36.45,46752.20695049726,29.0794,29.1113,29.0236,29.0635,46752.207
2016-04-21 15:00:00,36.45,36.46,36.32,36.34,53955.52575706783,29.0635,29.0714,28.9598,28.9757,53955.5258
2016-04-21 15:10:00,36.33,36.37,36.3,36.32,59566.64431780087,28.9678,28.9997,28.9439,28.9598,59566.6443
2016-04-21 15:20:00,36.33,36.38,36.32,36.36,73808.93954631803,28.9678,29.0076,28.9598,28.9917,73808.9395
2016-04-21 15:30:00,36.36,36.37,36.25,36.25,116181.52866242036,28.9917,28.9997,28.904,28.904,116181.5287
2016-04-21 15:40:00,36.26,36.4,36.25,36.4,209373.26516929263,28.912,29.0236,28.904,29.0236,209373.2652
2016-04-21 15:50:00,36.4,36.41,36.35,36.41,556097.2790255895,29.0236,29.0316,28.9837,29.0316,556097.279
2016-04-22 09:30:00,36.29,36.69,36.27,36.64,93789.3451782322,28.9359,29.2548,28.9199,29.215,93789.3452
2016-04-22 09:40:00,36.64,36.82,36.56,36.82,156373.9132864007,29.215,29.3585,29.1512,29.3585,156373.9133
2016-04-22 09:50:00,36.81,36.92,36.74,36.91,112110.31958878088,29.3505,29.4382,29.2947,29.4302,112110.3196
2016-04-22 10:00:00,36.92,36.94,36.56,36.59,112558.52609230082,29.4382,29.4542,29.1512,29.1751,112558.5261
2016-04-22 10:10:00,36.59,36.83,36.58,36.78,45480.15420717398,29.1751,29.3664,29.1671,29.3266,45480.1542
2016-04-22 10:20:00,36.78,36.95,36.77,36.94,83154.0451447089,29.3266,29.4621,29.3186,29.4542,83154.0451
2016-04-22 10:30:00,36.94,37.02,36.91,36.96,109210.8503743435,29.4542,29.5179,29.4302,29.4701,109210.8504
2016-04-22 10:40:00,36.96,36.97,36.76,36.84,137101.03363504302,29.4701,29.4781,29.3106,29.3744,137101.0336
2016-04-22 10:50:00,36.83,36.88,36.81,36.83,155744.28986478937,29.3664,29.4063,29.3505,29.3664,155744.2899
2016-04-22 11:00:00,36.83,36.9,36.78,36.84,86088.73058442284,29.3664,29.4223,29.3266,29.3744,86088.7306
2016-04-22 11:10:00,36.85,36.91,36.73,36.73,60030.85819644653,29.3824,29.4302,29.2867,29.2867,60030.8582
2016-04-22 11:20:00,36.73,36.76,36.68,36.73,51428.4948038887,29.2867,29.3106,29.2468,29.2867,51428.4948
2016-04-22 11:30:00,36.73,36.8,36.71,36.75,47581.388982009164,29.2867,29.3425,29.2708,29.3027,47581.389
2016-04-22 11:40:00,36.75,36.77,36.7,36.7,41257.40864901106,29.3027,29.3186,29.2628,29.2628,41257.4086
2016-04-22 11:50:00,36.7,36.83,36.67,36.81,47603.79930718516,29.2628,29.3664,29.2389,29.3505,47603.7993
2016-04-22 12:00:00,36.82,36.98,36.81,36.98,95424.2317577383,29.3585,29.4861,29.3505,29.4861,95424.2318
2016-04-22 12:10:00,36.98,36.98,36.88,36.88,72455.78276902447,29.4861,29.4861,29.4063,29.4063,72455.7828
2016-04-22 12:20:00,36.88,36.88,36.74,36.74,29315.906805229635,29.4063,29.4063,29.2947,29.2947,29315.9068
2016-04-22 12:30:00,36.75,36.8,36.71,36.73,45666.90691697396,29.3027,29.3425,29.2708,29.2867,45666.9069
2016-04-22 12:40:00,36.74,36.81,36.71,36.73,36353.81606883451,29.2947,29.3505,29.2708,29.2867,36353.8161
2016-04-22 12:50:00,36.72,36.72,36.67,36.71,37789.14403844005,29.2787,29.2787,29.2389,29.2708,37789.144
2016-04-22 13:00:00,36.71,36.85,36.71,36.83,54138.00983350095,29.2708,29.3824,29.2708,29.3664,54138.0098
2016-04-22 13:10:00,36.82,36.82,36.66,36.74,57335.21622527656,29.3585,29.3585,29.2309,29.2947,57335.2162
2016-04-22 13:20:00,36.73,36.77,36.68,36.68,39532.88076880098,29.2867,29.3186,29.2468,29.2468,39532.8808
2016-04-22 13:30:00,36.69,36.74,36.68,36.72,29596.56944910045,29.2548,29.2947,29.2468,29.2787,29596.5694
2016-04-22 13:40:00,36.72,36.83,36.72,36.82,66177.69024472008,29.2787,29.3664,29.2787,29.3585,66177.6902
2016-04-22 13:50:00,36.83,36.83,36.67,36.69,88845.2005810705,29.3664,29.3664,29.2389,29.2548,88845.2006
2016-04-22 14:00:00,36.69,36.75,36.68,36.73,135596.34037322606,29.2548,29.3027,29.2468,29.2867,135596.3404
2016-04-22 14:10:00,36.73,36.74,36.65,36.68,65632.37233210415,29.2867,29.2947,29.2229,29.2468,65632.3723
2016-04-22 14:20:00,36.68,36.74,36.67,36.72,58327.673483070736,29.2468,29.2947,29.2389,29.2787,58327.6735
2016-04-22 14:30:00,36.72,36.73,36.66,36.68,60127.96960554252,29.2787,29.2867,29.2309,29.2468,60127.9696
2016-04-22 14:40:00,36.68,36.68,36.6,36.65,51160.63806011845,29.2468,29.2468,29.1831,29.2229,51160.6381
2016-04-22 14:50:00,36.65,36.7,36.6,36.7,77583.478600961,29.2229,29.2628,29.1831,29.2628,77583.4786
2016-04-22 15:00:00,36.7,36.76,36.7,36.7,87273.27634372555,29.2628,29.3106,29.2628,29.2628,87273.2763
2016-04-22 15:10:00,36.7,36.71,36.64,36.65,40212.6606324729,29.2628,29.2708,29.215,29.2229,40212.6606
2016-04-22 15:20:00,36.64,36.65,36.62,36.62,47706.24650798972,29.215,29.2229,29.199,29.199,47706.2465
2016-04-22 15:30:00,36.62,36.67,36.62,36.66,64414.74466420829,29.199,29.2389,29.199,29.2309,64414.7447
2016-04-22 15:40:00,36.66,36.67,36.6,36.66,231643.7926025254,29.2309,29.2389,29.1831,29.2309,231643.7926
2016-04-22 15:50:00,36.65,36.72,36.63,36.71,241997.36283383617,29.2229,29.2787,29.207,29.2708,241997.3628
2016-04-25 09:30:00,36.69,36.7,36.43,36.61,73073.66744887696,29.2548,29.2628,29.0475,29.191,73073.6674
2016-04-25 09:40:00,36.61,36.61,36.5,36.56,22585.33914403844,29.191,29.191,29.1033,29.1512,22585.3391
2016-04-25 09:50:00,36.56,36.64,36.51,36.64,46997.65336909152,29.1512,29.215,29.1113,29.215,46997.6534
2016-04-25 10:00:00,36.63,36.69,36.58,36.6,76172.69527321488,29.207,29.2548,29.1671,29.1831,76172.6953
2016-04-25 10:10:00,36.6,36.66,36.53,36.53,120141.7532685216,29.1831,29.2309,29.1272,29.1272,120141.7533
2016-04-25 10:20:00,36.54,36.59,36.51,36.58,35777.55056430886,29.1352,29.1751,29.1113,29.1671,35777.5506
2016-04-25 10:30:00,36.59,36.61,36.56,36.58,48391.362163370206,29.1751,29.191,29.1512,29.1671,48391.3622
2016-04-25 10:40:00,36.57,36.57,36.49,36.49,30897.43546765001,29.1591,29.1591,29.0953,29.0953,30897.4355
2016-04-25 10:50:00,36.49,36.56,36.43,36.56,66661.11297351659,29.0953,29.1512,29.0475,29.1512,66661.113
2016-04-25 11:00:00,36.56,36.57,36.49,36.53,76708.4087607554,29.1512,29.1591,29.0953,29.1272,76708.4088
2016-04-25 11:10:00,36.52,36.59,36.5,36.56,167545.99396580624,29.1193,29.1751,29.1033,29.1512,167545.994
2016-04-25 11:20:00,36.56,36.64,36.55,36.58,310767.18069057993,29.1512,29.215,29.1432,29.1671,310767.1807
2016-04-25 11:30:00,36.57,36.58,36.49,36.49,130934.99273661862,29.1591,29.1671,29.0953,29.0953,130934.9927
2016-04-25 11:40:00,36.49,36.51,36.48,36.48,13691.641524192646,29.0953,29.1113,29.0874,29.0874,13691.6415
2016-04-25 11:50:00,36.49,36.51,36.45,36.49,70294.7871270533,29.0953,29.1113,29.0635,29.0953,70294.7871
2016-04-25 12:00:00,36.49,36.51,36.48,36.49,43887.95396133646,29.0953,29.1113,29.0874,29.0953,43887.954
2016-04-25 12:10:00,36.48,36.53,36.47,36.52,62009.36976198458,29.0874,29.1272,29.0794,29.1193,62009.3698
2016-04-25 12:20:00,36.51,36.55,36.5,36.55,67886.21074980445,29.1113,29.1432,29.1033,29.1432,67886.2107
2016-04-25 12:30:00,36.55,36.57,36.52,36.55,72154.84411666107,29.1432,29.1591,29.1193,29.1432,72154.8441
2016-04-25 12:40:00,36.55,36.55,36.51,36.55,45360.632472902,29.1432,29.1432,29.1113,29.1432,45360.6325
2016-04-25 12:50:00,36.55,36.66,36.53,36.65,39193.52441613588,29.1432,29.2309,29.1272,29.2229,39193.5244
2016-04-25 13:00:00,36.65,36.66,36.61,36.62,19413.74455246396,29.2229,29.2309,29.191,29.199,19413.7446
2016-04-25 13:10:00,36.63,36.65,36.57,36.58,87516.58844563639,29.207,29.2229,29.1591,29.1671,87516.5884
2016-04-25 13:20:00,36.58,36.6,36.56,36.56,30263.543412671806,29.1671,29.1831,29.1512,29.1512,30263.5434
2016-04-25 13:30:00,36.56,36.57,36.55,36.56,22647.23432785786,29.1512,29.1591,29.1432,29.1512,22647.2343
2016-04-25 13:40:00,36.56,36.57,36.55,36.56,32785.238574142364,29.1512,29.1591,29.1432,29.1512,32785.2386
2016-04-25 13:50:00,36.55,36.59,36.52,36.57,146567.7952843893,29.1432,29.1751,29.1193,29.1591,146567.7953
2016-04-25 14:00:00,36.58,36.63,36.56,36.61,131372.52765672142,29.1671,29.207,29.1512,29.191,131372.5277
2016-04-25 14:10:00,36.61,36.62,36.58,36.61,42878.42217007487,29.191,29.199,29.1671,29.191,42878.4222
2016-04-25 14:20:00,36.61,36.61,36.56,36.6,23813.63839535144,29.191,29.191,29.1512,29.1831,23813.6384
2016-04-25 14:30:00,36.59,36.64,36.59,36.63,13726.857749469214,29.1751,29.215,29.1751,29.207,13726.8577
2016-04-25 14:40:00,36.62,36.62,36.57,36.6,24441.12750027936,29.199,29.199,29.1591,29.1831,24441.1275
2016-04-25 14:50:00,36.6,36.65,36.59,36.62,45994.52452788021,29.1831,29.2229,29.1751,29.199,45994.5245
2016-04-25 15:00:00,36.62,36.64,36.61,36.62,21018.75069840205,29.199,29.215,29.191,29.199,21018.7507
2016-04-25 15:10:00,36.62,36.64,36.6,36.62,39342.92658397586,29.199,29.215,29.1831,29.199,39342.9266
2016-04-25 15:20:00,36.63,36.65,36.62,36.65,66857.470108392,29.207,29.2229,29.199,29.2229,66857.4701
2016-04-25 15:30:00,36.65,36.7,36.62,36.7,46339.21667225388,29.2229,29.2628,29.199,29.2628,46339.2167
2016-04-25 15:40:00,36.7,36.71,36.65,36.66,66441.27835512348,29.2628,29.2708,29.2229,29.2309,66441.2784
2016-04-25 15:50:00,36.67,36.69,36.62,36.69,149347.74276455468,29.2389,29.2548,29.199,29.2548,149347.7428
2016-04-26 09:30:00,36.69,36.83,36.69,36.77,53478.5059783216,29.2548,29.3664,29.2548,29.3186,53478.506
2016-04-26 09:40:00,36.77,37.0,36.76,37.0,60013.78366297911,29.3186,29.502,29.3106,29.502,60013.7837
2016-04-26 09:50:00,37.0,37.1,36.9,37.1,78069.03564644094,29.502,29.5817,29.4223,29.5817,78069.0356
2016-04-26 10:00:00,37.08,37.15,37.03,37.14,127242.62487428762,29.5658,29.6216,29.5259,29.6136,127242.6249
2016-04-26 10:10:00,37.14,37.14,37.0,37.01,73288.16627556151,29.6136,29.6136,29.502,29.51,73288.1663
2016-04-26 10:20:00,37.0,37.1,37.0,37.09,53222.3879763102,29.502,29.5817,29.502,29.5738,53222.388
2016-04-26 10:30:00,37.07,37.09,37.0,37.0,68030.27712593586,29.5578,29.5738,29.502,29.502,68030.2771
2016-04-26 10:40:00,37.0,37.06,37.0,37.03,47623.008157336015,29.502,29.5498,29.502,29.5259,47623.0082
2016-04-26 10:50:00,37.03,37.04,37.0,37.01,80190.54642976868,29.5259,29.5339,29.502,29.51,80190.5464
2016-04-26 11:00:00,37.0,37.05,36.95,37.0,50581.17108056766,29.502,29.5419,29.4621,29.502,50581.1711
2016-04-26 11:10:00,37.0,37.03,36.97,37.01,176319.10269303832,29.502,29.5259,29.4781,29.51,176319.1027
2016-04-26 11:20:00,37.02,37.06,36.97,37.0,138646.2789138451,29.5179,29.5498,29.4781,29.502,138646.2789
2016-04-26 11:30:00,37.0,37.01,36.97,36.99,48193.93787015309,29.502,29.51,29.4781,29.494,48193.9379
2016-04-26 11:40:00,37.0,37.0,36.98,36.99,15945.479941892949,29.502,29.502,29.4861,29.494,15945.4799
2016-04-26 11:50:00,37.0,37.03,37.0,37.0,57251.97787462286,29.502,29.5259,29.502,29.502,57251.9779
2016-04-26 12:00:00,37.01,37.03,37.0,37.02,184025.05307855623,29.51,29.5259,29.502,29.5179,184025.0531
2016-04-26 12:10:00,37.01,37.04,37.0,37.0,68183.9479271427,29.51,29.5339,29.502,29.502,68183.9479
2016-04-26 12:20:00,37.0,37.03,36.99,37.01,61798.07241032518,29.502,29.5259,29.494,29.51,61798.0724
2016-04-26 12:30:00,37.02,37.02,36.95,36.95,31588.95407308079,29.5179,29.5179,29.4621,29.4621,31588.9541
2016-04-26 12:40:00,36.95,36.97,36.94,36.95,11458.079114984914,29.4621,29.4781,29.4542,29.4621,11458.0791
2016-04-26 12:50:00,36.95,36.97,36.91,36.92,15041.596826461056,29.4621,29.4781,29.4302,29.4382,15041.5968
2016-04-26 13:00:00,36.92,36.94,36.87,36.9,45441.73650687227,29.4382,29.4542,29.3983,29.4223,45441.7365
2016-04-26 13:10:00,36.9,36.91,36.88,36.89,17276.226394010504,29.4223,29.4302,29.4063,29.4143,17276.2264
2016-04-26 13:20:00,36.9,36.9,36.86,36.88,40367.398592021455,29.4223,29.4223,29.3904,29.4063,40367.3986
2016-04-26 13:30:00,36.88,36.94,36.87,36.91,35917.348307073415,29.4063,29.4542,29.3983,29.4302,35917.3483
2016-04-26 13:40:00,36.91,36.91,36.85,36.88,23526.572801430328,29.4302,29.4302,29.3824,29.4063,23526.5728
2016-04-26 13:50:00,36.88,36.93,36.87,36.91,27615.92356687898,29.4063,29.4462,29.3983,29.4302,27615.9236
2016-04-26 14:00:00,36.91,36.94,36.91,36.93,21731.612470667114,29.4302,29.4542,29.4302,29.4462,21731.6125
2016-04-26 14:10:00,36.93,36.95,36.89,36.94,53092.19465862108,29.4462,29.4621,29.4143,29.4542,53092.1947
2016-04-26 14:20:00,36.95,37.02,36.95,36.96,31724.48318247849,29.4621,29.5179,29.4621,29.4701,31724.4832
2016-04-26 14:30:00,36.96,37.01,36.95,37.01,47085.16035311208,29.4701,29.51,29.4621,29.51,47085.1604
2016-04-26 14:40:00,37.01,37.07,37.0,37.06,47153.458486981785,29.51,29.5578,29.502,29.5498,47153.4585
2016-04-26 14:50:00,37.06,37.06,37.01,37.02,43641.44038440049,29.5498,29.5498,29.51,29.5179,43641.4404
2016-04-26 15:00:00,37.01,37.02,36.99,36.99,62451.17331545424,29.51,29.5179,29.494,29.494,62451.1733
2016-04-26 15:10:00,36.99,37.0,36.96,36.99,49757.32484076433,29.494,29.502,29.4701,29.494,49757.3248
2016-04-26 15:20:00,36.98,37.0,36.96,37.0,58151.5923566879,29.4861,29.502,29.4701,29.502,58151.5924
2016-04-26 15:30:00,37.0,37.04,37.0,37.01,116748.1897418706,29.502,29.5339,29.502,29.51,116748.1897
2016-04-26 15:40:00,37.02,37.05,36.98,36.99,85293.69761984579,29.5179,29.5419,29.4861,29.494,85293.6976
2016-04-26 15:50:00,36.99,37.01,36.92,36.94,365755.7157224271,29.494,29.51,29.4382,29.4542,365755.7157
2016-04-27 09:30:00,36.96,37.16,36.91,37.11,70635.21063806012,29.4701,29.6296,29.4302,29.5897,70635.2106
2016-04-27 09:40:00,37.11,37.17,37.05,37.1,60077.81316348195,29.5897,29.6375,29.5419,29.5817,60077.8132
2016-04-27 09:50:00,37.1,37.26,37.06,37.24,135310.34193764665,29.5817,29.7093,29.5498,29.6934,135310.3419
2016-04-27 10:00:00,37.24,37.27,37.15,37.19,51030.44474242932,29.6934,29.7173,29.6216,29.6535,51030.4447
2016-04-27 10:10:00,37.19,37.27,37.15,37.18,59660.55425187172,29.6535,29.7173,29.6216,29.6455,59660.5543
2016-04-27 10:20:00,37.19,37.25,37.15,37.15,19860.8838976422,29.6535,29.7013,29.6216,29.6216,19860.8839
2016-04-27 10:30:00,37.15,37.19,37.04,37.06,37976.96390658174,29.6216,29.6535,29.5339,29.5498,37976.9639
2016-04-27 10:40:00,37.06,37.09,37.03,37.05,55787.83662979104,29.5498,29.5738,29.5259,29.5419,55787.8366
2016-04-27 10:50:00,37.05,37.15,37.05,37.14,36809.49268074645,29.5419,29.6216,29.5419,29.6136,36809.4927
2016-04-27 11:00:00,37.14,37.22,37.13,37.21,41321.43814951391,29.6136,29.6774,29.6057,29.6694,41321.4381
2016-04-27 11:10:00,37.21,37.25,37.19,37.2,36345.2788021008,29.6694,29.7013,29.6535,29.6615,36345.2788
2016-04-27 11:20:00,37.19,37.25,37.17,37.25,20285.61291764443,29.6535,29.7013,29.6375,29.7013,20285.6129
2016-04-27 11:30:00,37.25,37.26,37.19,37.26,82790.14415018438,29.7013,29.7093,29.6535,29.7093,82790.1442
2016-04-27 11:40:00,37.26,37.27,37.21,37.27,50720.968823332216,29.7093,29.7173,29.6694,29.7173,50720.9688
2016-04-27 11:50:00,37.26,37.3,37.24,37.26,34018.873617163925,29.7093,29.7412,29.6934,29.7093,34018.8736
2016-04-27 12:00:00,37.26,37.28,37.24,37.25,22998.32942228182,29.7093,29.7253,29.6934,29.7013,22998.3294
2016-04-27 12:10:00,37.25,37.28,37.24,37.27,29768.38194211644,29.7013,29.7253,29.6934,29.7173,29768.3819
2016-04-27 12:20:00,37.27,37.29,37.25,37.27,26013.051737624315,29.7173,29.7332,29.7013,29.7173,26013.0517
2016-04-27 12:30:00,37.28,37.3,37.26,37.27,28817.54385964912,29.7253,29.7412,29.7093,29.7173,28817.5439
2016-04-27 12:40:00,37.26,37.26,37.22,37.23,43371.44932394681,29.7093,29.7093,29.6774,29.6854,43371.4493
2016-04-27 12:50:00,37.23,37.29,37.22,37.29,29755.576042015862,29.6854,29.7332,29.6774,29.7332,29755.576
2016-04-27 13:00:00,37.29,37.3,37.28,37.29,22538.384177003016,29.7332,29.7412,29.7253,29.7332,22538.3842
2016-04-27 13:10:00,37.28,37.28,37.25,37.26,18209.98994301039,29.7253,29.7253,29.7013,29.7093,18209.9899
2016-04-27 13:20:00,37.26,37.26,37.23,37.26,46342.41814727902,29.7093,29.7093,29.6854,29.7093,46342.4181
2016-04-27 13:30:00,37.26,37.27,37.24,37.25,28415.225164822885,29.7093,29.7173,29.6934,29.7013,28415.2252
2016-04-27 13:40:00,37.25,37.27,37.23,37.27,40236.138115990616,29.7013,29.7173,29.6854,29.7173,40236.1381
2016-04-27 13:50:00,37.26,37.27,37.23,37.26,69692.90982232652,29.7093,29.7173,29.6854,29.7093,69692.9098
2016-04-27 14:00:00,37.25,37.35,37.2,37.33,70502.88300368756,29.7013,29.7811,29.6615,29.7651,70502.883
2016-04-27 14:10:00,37.34,37.37,37.29,37.33,65572.61146496815,29.7731,29.797,29.7332,29.7651,65572.6115
2016-04-27 14:20:00,37.33,37.4,37.33,37.33,36887.39523969159,29.7651,29.8209,29.7651,29.7651,36887.3952
2016-04-27 14:30:00,37.34,37.36,37.24,37.24,55534.92010280478,29.7731,29.789,29.6934,29.6934,55534.9201
2016-04-27 14:40:00,37.25,37.26,37.19,37.21,77572.80701754386,29.7013,29.7093,29.6535,29.6694,77572.807
2016-04-27 14:50:00,37.21,37.25,37.19,37.25,70971.36551570008,29.6694,29.7013,29.6535,29.7013,70971.3655
2016-04-27 15:00:00,37.24,37.31,37.23,37.3,57975.51123030506,29.6934,29.7492,29.6854,29.7412,57975.5112
2016-04-27 15:10:00,37.3,37.33,37.29,37.32,52594.89887138228,29.7412,29.7651,29.7332,29.7571,52594.8989
2016-04-27 15:20:00,37.32,37.35,37.26,37.26,78840.59112750027,29.7571,29.7811,29.7093,29.7093,78840.5911
2016-04-27 15:30:00,37.26,37.3,37.26,37.27,135868.46575036316,29.7093,29.7412,29.7093,29.7173,135868.4658
2016-04-27 15:40:00,37.27,37.39,37.25,37.29,182381.62923231645,29.7173,29.813,29.7013,29.7332,182381.6292
2016-04-27 15:50:00,37.29,37.3,37.21,37.23,373103.10090512905,29.7332,29.7412,29.6694,29.6854,373103.1009
2016-04-28 09:30:00,36.87,37.01,36.74,36.97,46925.08660185496,29.3983,29.51,29.2947,29.4781,46925.0866
2016-04-28 09:40:00,36.97,37.04,36.96,36.98,18183.31098446754,29.4781,29.5339,29.4701,29.4861,18183.311
2016-04-28 09:50:00,37.0,37.02,36.89,36.92,33549.3239468097,29.502,29.5179,29.4143,29.4382,33549.3239
2016-04-28 10:00:00,36.9,37.18,36.9,37.15,28006.503519946364,29.4223,29.6455,29.4223,29.6216,28006.5035
2016-04-28 10:10:00,37.15,37.23,37.1,37.23,38751.72086266622,29.6216,29.6854,29.5817,29.6854,38751.7209
2016-04-28 10:20:00,37.23,37.28,37.22,37.25,50512.87294669796,29.6854,29.7253,29.6774,29.7013,50512.8729
2016-04-28 10:30:00,37.25,37.39,37.2,37.39,43787.64107721533,29.7013,29.813,29.6615,29.813,43787.6411
2016-04-28 10:40:00,37.39,37.4,37.3,37.36,28207.129288188626,29.813,29.8209,29.7412,29.789,28207.1293
2016-04-28 10:50:00,37.36,37.42,37.35,37.36,55514.64409431221,29.789,29.8369,29.7811,29.789,55514.6441
2016-04-28 11:00:00,37.36,37.46,37.35,37.46,70103.76578388647,29.789,29.8688,29.7811,29.8688,70103.7658
2016-04-28 11:10:00,37.46,37.55,37.46,37.47,88694.73125488881,29.8688,29.9405,29.8688,29.8768,88694.7313
2016-04-28 11:20:00,37.47,37.55,37.47,37.48,40193.451782322045,29.8768,29.9405,29.8768,29.8847,40193.4518
2016-04-28 11:30:00,37.49,37.59,37.48,37.58,47256.97284612806,29.8927,29.9724,29.8847,29.9645,47256.9728
2016-04-28 11:40:00,37.58,37.59,37.55,37.56,22178.751815845342,29.9645,29.9724,29.9405,29.9485,22178.7518
2016-04-28 11:50:00,37.56,37.59,37.5,37.53,44787.5684434015,29.9485,29.9724,29.9007,29.9246,44787.5684
2016-04-28 12:00:00,37.52,37.58,37.52,37.55,39841.28952955637,29.9166,29.9645,29.9166,29.9405,39841.2895
2016-04-28 12:10:00,37.55,37.55,37.42,37.42,9573.47748351771,29.9405,29.9405,29.8369,29.8369,9573.4775
2016-04-28 12:20:00,37.42,37.44,37.38,37.43,13073.756844340149,29.8369,29.8528,29.805,29.8449,13073.7568
2016-04-28 12:30:00,37.43,37.5,37.41,37.49,27518.81215778299,29.8449,29.9007,29.8289,29.8927,27518.8122
2016-04-28 12:40:00,37.48,37.52,37.48,37.5,31890.959883785898,29.8847,29.9166,29.8847,29.9007,31890.9599
2016-04-28 12:50:00,37.5,37.52,37.48,37.49,15490.870488322716,29.9007,29.9166,29.8847,29.8927,15490.8705
2016-04-28 13:00:00,37.49,37.5,37.43,37.44,24527.567325958207,29.8927,29.9007,29.8449,29.8528,24527.5673
2016-04-28 13:10:00,37.44,37.44,37.33,37.34,26280.90848139457,29.8528,29.8528,29.7651,29.7731,26280.9085
2016-04-28 13:20:00,37.34,37.36,37.33,37.35,23507.36395127948,29.7731,29.789,29.7651,29.7811,23507.364
2016-04-28 13:30:00,37.35,37.36,37.34,37.34,17096.943792602524,29.7811,29.789,29.7731,29.7731,17096.9438
2016-04-28 13:40:00,37.35,37.35,37.32,37.33,32205.771594591573,29.7811,29.7811,29.7571,29.7651,32205.7716
2016-04-28 13:50:00,37.33,37.36,37.29,37.36,52975.87439937423,29.7651,29.789,29.7332,29.789,52975.8744
2016-04-28 14:00:00,37.36,37.37,37.33,37.35,51369.80109509442,29.789,29.797,29.7651,29.7811,51369.8011
2016-04-28 14:10:00,37.36,37.36,37.31,37.32,45948.6367191865,29.789,29.789,29.7492,29.7571,45948.6367
2016-04-28 14:20:00,37.33,37.36,37.32,37.36,29846.28450106157,29.7651,29.789,29.7571,29.789,29846.2845
2016-04-28 14:30:00,37.36,37.38,37.33,37.34,38587.37847804224,29.789,29.805,29.7651,29.7731,38587.3785
2016-04-28 14:40:00,37.33,37.34,37.25,37.25,25480.53972510895,29.7651,29.7731,29.7013,29.7013,25480.5397
2016-04-28 14:50:00,37.25,37.25,37.16,37.19,28766.32025924684,29.7013,29.7013,29.6296,29.6535,28766.3203
2016-04-28 15:00:00,37.19,37.19,37.14,37.14,26176.32696390658,29.6535,29.6535,29.6136,29.6136,26176.327
2016-04-28 15:10:00,37.14,37.14,37.0,37.0,38950.21231422505,29.6136,29.6136,29.502,29.502,38950.2123
2016-04-28 15:20:00,37.0,37.01,36.86,36.87,47437.32260587775,29.502,29.51,29.3904,29.3983,47437.3226
2016-04-28 15:30:00,36.87,36.95,36.86,36.93,153782.85283271872,29.3983,29.4621,29.3904,29.4462,153782.8528
2016-04-28 15:40:00,36.94,36.96,36.84,36.84,153544.87652251648,29.4542,29.4701,29.3744,29.3744,153544.8765
2016-04-28 15:50:00,36.84,36.95,36.81,36.94,210037.03765783887,29.3744,29.4621,29.3505,29.4542,210037.0377
2016-04-29 09:30:00,36.44,36.44,36.14,36.29,73133.42831601296,29.0555,29.0555,28.8163,28.9359,73133.4283
2016-04-29 09:40:00,36.3,36.47,36.26,36.33,193359.48709353,28.9439,29.0794,28.912,28.9678,193359.4871
2016-04-29 09:50:00,36.33,36.41,36.15,36.18,79175.67884679852,28.9678,29.0316,28.8242,28.8482,79175.6788
2016-04-29 10:00:00,36.17,36.18,36.0,36.03,74502.59246843222,28.8402,28.8482,28.7046,28.7286,74502.5925
2016-04-29 10:10:00,36.03,36.22,36.02,36.17,138102.0281595709,28.7286,28.8801,28.7206,28.8402,138102.0282
2016-04-29 10:20:00,36.17,36.18,35.83,35.85,198159.56531456028,28.8402,28.8482,28.5691,28.585,198159.5653
2016-04-29 10:30:00,35.85,36.01,35.84,36.01,177585.81964465303,28.585,28.7126,28.5771,28.7126,177585.8196
2016-04-29 10:40:00,36.01,36.03,35.89,35.91,238719.05240809027,28.7126,28.7286,28.6169,28.6329,238719.0524
2016-04-29 10:50:00,35.92,36.01,35.88,35.99,117646.73706559392,28.6409,28.7126,28.609,28.6967,117646.7371
2016-04-29 11:00:00,35.99,36.02,35.96,35.97,86460.10168733937,28.6967,28.7206,28.6728,28.6807,86460.1017
2016-04-29 11:10:00,35.97,35.98,35.96,35.96,74375.60062576825,28.6807,28.6887,28.6728,28.6728,74375.6006
2016-04-29 11:20:00,35.96,36.11,35.96,36.08,82171.19231199016,28.6728,28.7924,28.6728,28.7684,82171.1923
2016-04-29 11:30:00,36.08,36.12,36.03,36.06,94368.812157783,28.7684,28.8003,28.7286,28.7525,94368.8122
2016-04-29 11:40:00,36.06,36.12,36.04,36.12,30378.796513576934,28.7525,28.8003,28.7365,28.8003,30378.7965
2016-04-29 11:50:00,36.12,36.14,36.02,36.03,99519.98547323723,28.8003,28.8163,28.7206,28.7286,99519.9855
2016-04-29 12:00:00,36.02,36.05,35.98,36.01,49479.86367191865,28.7206,28.7445,28.6887,28.7126,49479.8637
2016-04-29 12:10:00,36.0,36.0,35.93,35.96,79889.6077774053,28.7046,28.7046,28.6488,28.6728,79889.6078
2016-04-29 12:20:00,35.96,35.99,35.95,35.95,19098.932841658287,28.6728,28.6967,28.6648,28.6648,19098.9328
2016-04-29 12:30:00,35.96,35.99,35.93,35.97,27317.119231199016,28.6728,28.6967,28.6488,28.6807,27317.1192
2016-04-29 12:40:00,35.97,35.99,35.96,35.98,39493.39591015756,28.6807,28.6967,28.6728,28.6887,39493.3959
2016-04-29 12:50:00,35.98,36.0,35.87,35.9,51385.80847022014,28.6887,28.7046,28.601,28.6249,51385.8085
2016-04-29 13:00:00,35.91,36.01,35.91,36.01,17407.486870041346,28.6329,28.7126,28.6329,28.7126,17407.4869
2016-04-29 13:10:00,36.0,36.07,35.97,36.05,19090.39557492457,28.7046,28.7605,28.6807,28.7445,19090.3956
2016-04-29 13:20:00,36.05,36.1,36.01,36.09,30377.72935523522,28.7445,28.7844,28.7126,28.7764,30377.7294
2016-04-29 13:30:00,36.08,36.09,35.98,36.01,22670.71181137557,28.7684,28.7764,28.6887,28.7126,22670.7118
2016-04-29 13:40:00,36.0,36.0,35.95,35.96,34816.040898424406,28.7046,28.7046,28.6648,28.6728,34816.0409
2016-04-29 13:50:00,35.95,35.96,35.89,35.91,19100.0,28.6648,28.6728,28.6169,28.6329,19100.0
2016-04-29 14:00:00,35.92,35.96,35.9,35.9,23367.56620851492,28.6409,28.6728,28.6249,28.6249,23367.5662
2016-04-29 14:10:00,35.9,35.9,35.77,35.84,54574.47759526204,28.6249,28.6249,28.5213,28.5771,54574.4776
2016-04-29 14:20:00,35.84,36.03,35.84,36.01,83453.91663873059,28.5771,28.7286,28.5771,28.7126,83453.9166
2016-04-29 14:30:00,36.0,36.02,35.95,35.98,65688.931724215,28.7046,28.7206,28.6648,28.6887,65688.9317
2016-04-29 14:40:00,35.99,36.05,35.96,36.03,47995.446418594256,28.6967,28.7445,28.6728,28.7286,47995.4464
2016-04-29 14:50:00,36.03,36.03,35.97,35.99,34416.92367862331,28.7286,28.7286,28.6807,28.6967,34416.9237
2016-04-29 15:00:00,35.99,36.08,35.99,36.06,41872.091853838414,28.6967,28.7684,28.6967,28.7525,41872.0919
2016-04-29 15:10:00,36.06,36.09,36.03,36.03,39485.92580176556,28.7525,28.7764,28.7286,28.7286,39485.9258
2016-04-29 15:20:00,36.02,36.05,35.96,35.98,50494.731254888815,28.7206,28.7445,28.6728,28.6887,50494.7313
2016-04-29 15:30:00,35.98,36.13,35.97,36.11,82657.81651581182,28.6887,28.8083,28.6807,28.7924,82657.8165
2016-04-29 15:40:00,36.11,36.15,36.07,36.08,323001.08391999104,28.7924,28.8242,28.7605,28.7684,323001.0839
2016-04-29 15:50:00,36.08,36.14,36.06,36.09,315808.4366968376,28.7684,28.8163,28.7525,28.7764,315808.4367
2016-05-02 09:30:00,36.23,36.39,36.01,36.13,54509.380936417474,28.888,29.0156,28.7126,28.8083,54509.3809
2016-05-02 09:40:00,36.12,36.14,35.9,35.96,38849.89943010392,28.8003,28.8163,28.6249,28.6728,38849.8994
2016-05-02 09:50:00,35.94,36.03,35.86,35.9,46352.02257235445,28.6568,28.7286,28.593,28.6249,46352.0226
2016-05-02 10:00:00,35.9,36.09,35.88,36.08,46518.49927366186,28.6249,28.7764,28.609,28.7684,46518.4993
2016-05-02 10:10:00,36.09,36.11,36.0,36.0,57026.807464521175,28.7764,28.7924,28.7046,28.7046,57026.8075
2016-05-02 10:20:00,36.01,36.05,35.97,35.97,42994.74242932171,28.7126,28.7445,28.6807,28.6807,42994.7424
2016-05-02 10:30:00,35.98,36.0,35.9,35.91,32791.641524192644,28.6887,28.7046,28.6249,28.6329,32791.6415
2016-05-02 10:40:00,35.9,35.96,35.83,35.96,40818.80657056654,28.6249,28.6728,28.5691,28.6728,40818.8066
2016-05-02 10:50:00,35.95,35.96,35.82,35.86,41868.89037881328,28.6648,28.6728,28.5611,28.593,41868.8904
2016-05-02 11:00:00,35.86,36.09,35.86,36.08,31833.33333333333,28.593,28.7764,28.593,28.7684,31833.3333
2016-05-02 11:10:00,36.08,36.09,36.01,36.05,39799.67035422952,28.7684,28.7764,28.7126,28.7445,39799.6704
2016-05-02 11:20:00,36.05,36.07,36.02,36.06,24987.51257123701,28.7445,28.7605,28.7206,28.7525,24987.5126
2016-05-02 11:30:00,36.06,36.13,36.05,36.12,37558.63783662979,28.7525,28.8083,28.7445,28.8003,37558.6378
2016-05-02 11:40:00,36.11,36.12,36.01,36.02,24714.320035758185,28.7924,28.8003,28.7126,28.7206,24714.32
2016-05-02 11:50:00,36.02,36.06,35.96,35.99,44033.08749580959,28.7206,28.7525,28.6728,28.6967,44033.0875
2016-05-02 12:00:00,35.98,35.98,35.94,35.95,24956.564979327297,28.6887,28.6887,28.6568,28.6648,24956.565
2016-05-02 12:10:00,35.95,35.96,35.88,35.89,32482.16560509554,28.6648,28.6728,28.609,28.6169,32482.1656
2016-05-02 12:20:00,35.9,35.91,35.82,35.84,70348.145044139,28.6249,28.6329,28.5611,28.5771,70348.145
2016-05-02 12:30:00,35.85,35.89,35.84,35.85,38929.93630573248,28.585,28.6169,28.5771,28.585,38929.9363
2016-05-02 12:40:00,35.85,35.88,35.82,35.87,28539.015532461726,28.585,28.609,28.5611,28.601,28539.0155
2016-05-02 12:50:00,35.87,35.89,35.83,35.84,41976.6733713264,28.601,28.6169,28.5691,28.5771,41976.6734
2016-05-02 13:00:00,35.84,35.96,35.84,35.93,51825.477707006365,28.5771,28.6728,28.5771,28.6488,51825.4777
2016-05-02 13:10:00,35.93,35.96,35.92,35.96,71164.52117555034,28.6488,28.6728,28.6409,28.6728,71164.5212
2016-05-02 13:20:00,35.96,36.0,35.93,35.95,37193.669683763546,28.6728,28.7046,28.6488,28.6648,37193.6697
2016-05-02 13:30:00,35.96,35.98,35.96,35.97,37316.39289306068,28.6728,28.6887,28.6728,28.6807,37316.3929
2016-05-02 13:40:00,35.97,35.99,35.95,35.96,41411.0794502179,28.6807,28.6967,28.6648,28.6728,41411.0795
2016-05-02 13:50:00,35.96,35.96,35.86,35.86,37616.26438708235,28.6728,28.6728,28.593,28.593,37616.2644
2016-05-02 14:00:00,35.87,35.89,35.86,35.87,41145.35702313107,28.601,28.6169,28.593,28.601,41145.357
2016-05-02 14:10:00,35.87,35.91,35.85,35.86,120789.5183819421,28.601,28.6329,28.585,28.593,120789.5184
2016-05-02 14:20:00,35.86,35.87,35.83,35.83,51646.19510559839,28.593,28.601,28.5691,28.5691,51646.1951
2016-05-02 14:30:00,35.83,35.86,35.81,35.85,28944.535702313107,28.5691,28.593,28.5531,28.585,28944.5357
2016-05-02 14:40:00,35.84,35.85,35.81,35.81,36375.15923566879,28.5771,28.585,28.5531,28.5531,36375.1592
2016-05-02 14:50:00,35.81,35.82,35.79,35.81,69230.83026036428,28.5531,28.5611,28.5372,28.5531,69230.8303
2016-05-02 15:00:00,35.81,35.91,35.81,35.91,40028.04223935635,28.5531,28.6329,28.5531,28.6329,40028.0422
2016-05-02 15:10:00,35.91,35.91,35.88,35.9,45090.64141244832,28.6329,28.6329,28.609,28.6249,45090.6414
2016-05-02 15:20:00,35.91,35.91,35.83,35.84,75503.5869929601,28.6329,28.6329,28.5691,28.5771,75503.587
2016-05-02 15:30:00,35.84,35.89,35.81,35.88,68594.80388870265,28.5771,28.6169,28.5531,28.609,68594.8039
2016-05-02 15:40:00,35.88,35.96,35.88,35.93,96237.40641412447,28.609,28.6728,28.609,28.6488,96237.4064
2016-05-02 15:50:00,35.93,35.96,35.88,35.92,197962.14102134315,28.6488,28.6728,28.609,28.6409,197962.141
2016-05-03 09:30:00,35.64,35.64,35.28,35.45,44387.38406525869,28.4176,28.4176,28.1306,28.2661,44387.3841
2016-05-03 09:40:00,35.44,35.45,35.25,35.26,64214.11889596603,28.2581,28.2661,28.1066,28.1146,64214.1189
2016-05-03 09:50:00,35.24,35.38,35.24,35.32,41101.6035311208,28.0987,28.2103,28.0987,28.1624,41101.6035
2016-05-03 10:00:00,35.32,35.39,35.26,35.26,68038.81439266956,28.1624,28.2183,28.1146,28.1146,68038.8144
2016-05-03 10:10:00,35.26,35.26,35.08,35.09,170639.68599843557,28.1146,28.1146,27.9711,27.9791,170639.686
2016-05-03 10:20:00,35.08,35.12,35.03,35.12,140635.4620628003,27.9711,28.003,27.9312,28.003,140635.4621
2016-05-03 10:30:00,35.11,35.14,34.98,35.04,92868.38752933287,27.995,28.0189,27.8913,27.9392,92868.3875
2016-05-03 10:40:00,35.05,35.14,35.04,35.14,93264.30327410884,27.9472,28.0189,27.9392,28.0189,93264.3033
2016-05-03 10:50:00,35.14,35.15,35.02,35.04,82313.12437143814,28.0189,28.0269,27.9232,27.9392,82313.1244
2016-05-03 11:00:00,35.04,35.13,35.03,35.13,77979.39434573695,27.9392,28.011,27.9312,28.011,77979.3943
2016-05-03 11:10:00,35.13,35.13,35.08,35.1,55912.69415577159,28.011,28.011,27.9711,27.987,55912.6942
2016-05-03 11:20:00,35.09,35.14,35.07,35.09,63232.33322158901,27.9791,28.0189,27.9631,27.9791,63232.3332
2016-05-03 11:30:00,35.09,35.2,35.07,35.19,33808.64342384624,27.9791,28.0668,27.9631,28.0588,33808.6434
2016-05-03 11:40:00,35.19,35.24,35.18,35.2,69740.93194770365,28.0588,28.0987,28.0508,28.0668,69740.9319
2016-05-03 11:50:00,35.21,35.3,35.21,35.27,87185.769359705,28.0747,28.1465,28.0747,28.1226,87185.7694
2016-05-03 12:00:00,35.27,35.33,35.26,35.31,107292.09967594144,28.1226,28.1704,28.1146,28.1545,107292.0997
2016-05-03 12:10:00,35.32,35.33,35.26,35.29,42757.83327746117,28.1624,28.1704,28.1146,28.1385,42757.8333
2016-05-03 12:20:00,35.29,35.34,35.28,35.31,35454.20158676947,28.1385,28.1784,28.1306,28.1545,35454.2016
2016-05-03 12:30:00,35.32,35.39,35.31,35.38,48279.31053749022,28.1624,28.2183,28.1545,28.2103,48279.3105
2016-05-03 12:40:00,35.38,35.43,35.38,35.4,46500.35758185272,28.2103,28.2502,28.2103,28.2262,46500.3576
2016-05-03 12:50:00,35.41,35.44,35.38,35.44,33169.41557715946,28.2342,28.2581,28.2103,28.2581,33169.4156
2016-05-03 13:00:00,35.43,35.46,35.4,35.45,50830.88613252877,28.2502,28.2741,28.2262,28.2661,50830.8861
2016-05-03 13:10:00,35.44,35.48,35.41,35.47,66779.56754944686,28.2581,28.29,28.2342,28.282,66779.5675
2016-05-03 13:20:00,35.47,35.52,35.44,35.45,77716.87339367527,28.282,28.3219,28.2581,28.2661,77716.8734
2016-05-03 13:30:00,35.46,35.48,35.41,35.48,68281.05933623869,28.2741,28.29,28.2342,28.29,68281.0593
2016-05-03 13:40:00,35.48,35.52,35.48,35.51,42568.94625097776,28.29,28.3219,28.29,28.3139,42568.9463
2016-05-03 13:50:00,35.51,35.54,35.47,35.48,27170.918538384176,28.3139,28.3379,28.282,28.29,27170.9185
2016-05-03 14:00:00,35.48,35.49,35.43,35.48,33224.90781092859,28.29,28.298,28.2502,28.29,33224.9078
2016-05-03 14:10:00,35.47,35.49,35.36,35.36,30882.495250866017,28.282,28.298,28.1943,28.1943,30882.4953
2016-05-03 14:20:00,35.36,35.37,35.31,35.32,64446.75941445972,28.1943,28.2023,28.1545,28.1624,64446.7594
2016-05-03 14:30:00,35.34,35.39,35.33,35.38,21752.9556375014,28.1784,28.2183,28.1704,28.2103,21752.9556
2016-05-03 14:40:00,35.38,35.41,35.3,35.31,35577.99195440831,28.2103,28.2342,28.1465,28.1545,35577.992
2016-05-03 14:50:00,35.31,35.36,35.31,35.36,28724.70108391999,28.1545,28.1943,28.1545,28.1943,28724.7011
2016-05-03 15:00:00,35.36,35.44,35.33,35.43,44284.936864454125,28.1943,28.2581,28.1704,28.2502,44284.9369
2016-05-03 15:10:00,35.43,35.44,35.33,35.36,64584.42284054084,28.2502,28.2581,28.1704,28.1943,64584.4228
2016-05-03 15:20:00,35.36,35.4,35.33,35.39,118817.40976645437,28.1943,28.2262,28.1704,28.2183,118817.4098
2016-05-03 15:30:00,35.4,35.4,35.31,35.34,196669.8122695273,28.2262,28.2262,28.1545,28.1784,196669.8123
2016-05-03 15:40:00,35.35,35.44,35.32,35.38,192204.82176779528,28.1864,28.2581,28.1624,28.2103,192204.8218
2016-05-03 15:50:00,35.39,35.45,35.38,35.42,247420.66152642752,28.2183,28.2661,28.2103,28.2422,247420.6615
2016-05-04 09:30:00,35.23,35.41,35.07,35.09,47979.43904346854,28.0907,28.2342,27.9631,27.9791,47979.439
2016-05-04 09:40:00,35.08,35.11,34.92,35.11,137403.03944574812,27.9711,27.995,27.8435,27.995,137403.0394
2016-05-04 09:50:00,35.12,35.28,35.09,35.2,83720.70622415912,28.003,28.1306,27.9791,28.0668,83720.7062
2016-05-04 10:00:00,35.19,35.28,35.06,35.11,70399.36864454129,28.0588,28.1306,27.9551,27.995,70399.3686
2016-05-04 10:10:00,35.11,35.22,35.1,35.19,54611.82813722204,27.995,28.0827,27.987,28.0588,54611.8281
2016-05-04 10:20:00,35.19,35.22,35.15,35.19,61039.32282936641,28.0588,28.0827,28.0269,28.0588,61039.3228
2016-05-04 10:30:00,35.18,35.19,35.06,35.08,76036.09900547547,28.0508,28.0588,27.9551,27.9711,76036.099
2016-05-04 10:40:00,35.08,35.1,34.95,34.96,65396.53033858531,27.9711,27.987,27.8674,27.8754,65396.5303
2016-05-04 10:50:00,34.97,35.04,34.96,34.98,51780.65705665437,27.8834,27.9392,27.8754,27.8913,51780.6571
2016-05-04 11:00:00,34.98,35.05,34.95,35.02,30612.50419041233,27.8913,27.9472,27.8674,27.9232,30612.5042
2016-05-04 11:10:00,35.01,35.03,34.92,34.94,47439.45692256118,27.9153,27.9312,27.8435,27.8595,47439.4569
2016-05-04 11:20:00,34.93,34.99,34.92,34.95,51123.28751815845,27.8515,27.8993,27.8435,27.8674,51123.2875
2016-05-04 11:30:00,34.95,35.03,34.95,35.01,41370.52743323276,27.8674,27.9312,27.8674,27.9153,41370.5274
2016-05-04 11:40:00,35.0,35.02,34.93,34.97,46998.72052743323,27.9073,27.9232,27.8515,27.8834,46998.7205
2016-05-04 11:50:00,34.97,35.05,34.95,35.04,88557.06782880769,27.8834,27.9472,27.8674,27.9392,88557.0678
2016-05-04 12:00:00,35.03,35.07,34.98,34.99,44613.62163370209,27.9312,27.9631,27.8913,27.8993,44613.6216
2016-05-04 12:10:00,34.99,35.04,34.97,34.98,100688.52385741424,27.8993,27.9392,27.8834,27.8913,100688.5239
2016-05-04 12:20:00,34.97,35.0,34.94,34.97,81789.1496256565,27.8834,27.9073,27.8595,27.8834,81789.1496
2016-05-04 12:30:00,34.97,35.01,34.95,34.95,83833.82500838082,27.8834,27.9153,27.8674,27.8674,83833.825
2016-05-04 12:40:00,34.95,34.95,34.86,34.87,34763.75013968041,27.8674,27.8674,27.7957,27.8036,34763.7501
2016-05-04 12:50:00,34.86,34.86,34.8,34.81,28925.32685216225,27.7957,27.7957,27.7478,27.7558,28925.3269
2016-05-04 13:00:00,34.8,34.81,34.75,34.77,141677.00860431333,27.7478,27.7558,27.708,27.7239,141677.0086
2016-05-04 13:10:00,34.77,34.78,34.7,34.77,209910.04581517488,27.7239,27.7319,27.6681,27.7239,209910.0458
2016-05-04 13:20:00,34.78,34.8,34.73,34.76,134999.79886020784,27.7319,27.7478,27.692,27.7159,134999.7989
2016-05-04 13:30:00,34.77,34.77,34.73,34.73,50284.50106157112,27.7239,27.7239,27.692,27.692,50284.5011
2016-05-04 13:40:00,34.73,34.77,34.71,34.73,36600.32964577048,27.692,27.7239,27.6761,27.692,36600.3296
2016-05-04 13:50:00,34.72,34.77,34.66,34.66,49390.22237121466,27.684,27.7239,27.6362,27.6362,49390.2224
2016-05-04 14:00:00,34.67,34.72,34.66,34.71,53475.30450329646,27.6442,27.684,27.6362,27.6761,53475.3045
2016-05-04 14:10:00,34.71,34.72,34.65,34.7,34865.13018214326,27.6761,27.684,27.6282,27.6681,34865.1302
2016-05-04 14:20:00,34.7,34.89,34.7,34.87,78301.67616493463,27.6681,27.8196,27.6681,27.8036,78301.6762
2016-05-04 14:30:00,34.87,34.96,34.86,34.96,91902.60923008157,27.8036,27.8754,27.7957,27.8754,91902.6092
2016-05-04 14:40:00,34.96,35.02,34.95,35.01,95728.37188512682,27.8754,27.9232,27.8674,27.9153,95728.3719
2016-05-04 14:50:00,35.0,35.02,34.95,34.98,63691.21130852609,27.9073,27.9232,27.8674,27.8913,63691.2113
2016-05-04 15:00:00,34.98,35.03,34.91,34.92,84603.24617275673,27.8913,27.9312,27.8355,27.8435,84603.2462
2016-05-04 15:10:00,34.92,35.02,34.92,35.01,79003.86635378255,27.8435,27.9232,27.8435,27.9153,79003.8664
2016-05-04 15:20:00,35.0,35.01,34.97,34.99,73592.30640295005,27.9073,27.9153,27.8834,27.8993,73592.3064
2016-05-04 15:30:00,34.99,35.03,34.98,34.99,87934.91451558833,27.8993,27.9312,27.8913,27.8993,87934.9145
2016-05-04 15:40:00,35.0,35.07,34.99,35.07,162077.87462286287,27.9073,27.9631,27.8993,27.9631,162077.8746
2016-05-04 15:50:00,35.06,35.07,34.96,34.98,316688.8423287518,27.9551,27.9631,27.8754,27.8913,316688.8423
2016-05-05 09:30:00,34.99,35.24,34.99,35.22,50995.22851715276,27.8993,28.0987,27.8993,28.0827,50995.2285
2016-05-05 09:40:00,35.23,35.23,35.1,35.22,39110.28606548218,28.0907,28.0907,27.987,28.0827,39110.2861
2016-05-05 09:50:00,35.22,35.36,35.2,35.31,62065.92915409543,28.0827,28.1943,28.0668,28.1545,62065.9292
2016-05-05 10:00:00,35.31,35.36,35.25,35.33,52510.593362386855,28.1545,28.1943,28.1066,28.1704,52510.5934
2016-05-05 10:10:00,35.33,35.38,35.3,35.34,42277.6120236898,28.1704,28.2103,28.1465,28.1784,42277.612
2016-05-05 10:20:00,35.36,35.39,35.19,35.19,100865.67214213878,28.1943,28.2183,28.0588,28.0588,100865.6721
2016-05-05 10:30:00,35.19,35.28,35.18,35.22,110908.69929601072,28.0588,28.1306,28.0508,28.0827,110908.6993
2016-05-05 10:40:00,35.21,35.32,35.21,35.31,79418.99094870935,28.0747,28.1624,28.0747,28.1545,79418.9909
2016-05-05 10:50:00,35.31,35.32,35.23,35.26,33638.96524751369,28.1545,28.1624,28.0907,28.1146,33638.9652
2016-05-05 11:00:00,35.26,35.27,35.19,35.19,29257.21309643536,28.1146,28.1226,28.0588,28.0588,29257.2131
2016-05-05 11:10:00,35.19,35.2,35.13,35.19,170629.01441501844,28.0588,28.0668,28.011,28.0588,170629.0144
2016-05-05 11:20:00,35.18,35.18,35.06,35.08,19794.72008045592,28.0508,28.0508,27.9551,27.9711,19794.7201
2016-05-05 11:30:00,35.08,35.15,35.05,35.07,18495.988378589787,27.9711,28.0269,27.9472,27.9631,18495.9884
2016-05-05 11:40:00,35.07,35.15,35.07,35.14,10508.308190859314,27.9631,28.0269,27.9631,28.0189,10508.3082
2016-05-05 11:50:00,35.14,35.16,35.11,35.13,14085.422952285173,28.0189,28.0349,27.995,28.011,14085.423
2016-05-05 12:00:00,35.13,35.19,35.12,35.12,21926.9024472008,28.011,28.0588,28.003,28.003,21926.9024
2016-05-05 12:10:00,35.12,35.24,35.12,35.22,49414.76701307409,28.003,28.0987,28.003,28.0827,49414.767
2016-05-05 12:20:00,35.21,35.22,35.13,35.13,53506.25209520617,28.0747,28.0827,28.011,28.011,53506.2521
2016-05-05 12:30:00,35.13,35.19,35.11,35.19,33121.39345178232,28.011,28.0588,27.995,28.0588,33121.3935
2016-05-05 12:40:00,35.2,35.25,35.2,35.24,35967.50474913398,28.0668,28.1066,28.0668,28.0987,35967.5047
2016-05-05 12:50:00,35.25,35.31,35.24,35.3,37443.38473572466,28.1066,28.1545,28.0987,28.1465,37443.3847
2016-05-05 13:00:00,35.29,35.3,35.14,35.15,25573.38250083808,28.1385,28.1465,28.0189,28.0269,25573.3825
2016-05-05 13:10:00,35.15,35.15,35.07,35.08,15994.5692256118,28.0269,28.0269,27.9631,27.9711,15994.5692
2016-05-05 13:20:00,35.07,35.09,35.0,35.02,14434.3837300257,27.9631,27.9791,27.9073,27.9232,14434.3837
2016-05-05 13:30:00,35.03,35.05,34.96,34.98,17990.155324617273,27.9312,27.9472,27.8754,27.8913,17990.1553
2016-05-05 13:40:00,34.98,35.05,34.97,34.99,53308.82780198905,27.8913,27.9472,27.8834,27.8993,53308.8278
2016-05-05 13:50:00,34.99,35.03,34.96,34.99,19653.855179349648,27.8993,27.9312,27.8754,27.8993,19653.8552
2016-05-05 14:00:00,34.99,35.07,34.96,35.05,33697.65895630797,27.8993,27.9631,27.8754,27.9472,33697.659
2016-05-05 14:10:00,35.05,35.06,35.0,35.0,29689.41222482959,27.9472,27.9551,27.9073,27.9073,29689.4122
2016-05-05 14:20:00,35.0,35.07,34.99,35.05,34732.8025477707,27.9073,27.9631,27.8993,27.9472,34732.8025
2016-05-05 14:30:00,35.06,35.06,35.01,35.04,11037.618728349536,27.9551,27.9551,27.9153,27.9392,11037.6187
2016-05-05 14:40:00,35.05,35.07,35.03,35.07,14278.578612135434,27.9472,27.9631,27.9312,27.9631,14278.5786
2016-05-05 14:50:00,35.07,35.07,35.0,35.0,16087.412001340932,27.9631,27.9631,27.9073,27.9073,16087.412
2016-05-05 15:00:00,35.01,35.01,34.96,34.98,24241.56889037881,27.9153,27.9153,27.8754,27.8913,24241.5689
2016-05-05 15:10:00,34.99,35.03,34.98,35.01,27491.066040898422,27.8993,27.9312,27.8913,27.9153,27491.066
2016-05-05 15:20:00,35.01,35.05,34.96,34.97,234508.0455916862,27.9153,27.9472,27.8754,27.8834,234508.0456
2016-05-05 15:30:00,34.97,34.98,34.87,34.88,183240.6916973964,27.8834,27.8913,27.8036,27.8116,183240.6917
2016-05-05 15:40:00,34.88,34.92,34.87,34.91,152729.56754944686,27.8116,27.8435,27.8036,27.8355,152729.5675
2016-05-05 15:50:00,34.9,34.92,34.88,34.91,256169.22561180012,27.8276,27.8435,27.8116,27.8355,256169.2256
2016-05-06 09:30:00,34.6,34.89,34.41,34.84,65965.32573471896,27.5884,27.8196,27.4369,27.7797,65965.3257
2016-05-06 09:40:00,34.85,35.07,34.85,35.05,66236.38395351436,27.7877,27.9631,27.7877,27.9472,66236.384
2016-05-06 09:50:00,35.04,35.07,34.9,34.9,43446.1504078668,27.9392,27.9631,27.8276,27.8276,43446.1504
2016-05-06 10:00:00,34.9,35.2,34.9,35.16,60427.8410995642,27.8276,28.0668,27.8276,28.0349,60427.8411
2016-05-06 10:10:00,35.17,35.17,35.09,35.12,70249.9664767013,28.0428,28.0428,27.9791,28.003,70249.9665
2016-05-06 10:20:00,35.11,35.12,34.99,35.1,49195.99955302268,27.995,28.003,27.8993,27.987,49195.9996
2016-05-06 10:30:00,35.1,35.1,34.95,34.97,69585.12682981338,27.987,27.987,27.8674,27.8834,69585.1268
2016-05-06 10:40:00,34.99,35.01,34.89,34.94,33936.70242485194,27.8993,27.9153,27.8196,27.8595,33936.7024
2016-05-06 10:50:00,34.93,35.03,34.93,35.03,40533.87529332886,27.8515,27.9312,27.8515,27.9312,40533.8753
2016-05-06 11:00:00,35.03,35.2,35.02,35.14,52571.42138786457,27.9312,28.0668,27.9232,28.0189,52571.4214
2016-05-06 11:10:00,35.14,35.24,35.1,35.22,63025.30450329646,28.0189,28.0987,27.987,28.0827,63025.3045
2016-05-06 11:20:00,35.22,35.25,35.15,35.22,50924.79606659962,28.0827,28.1066,28.0269,28.0827,50924.7961
2016-05-06 11:30:00,35.23,35.23,35.13,35.17,28766.32025924684,28.0907,28.0907,28.011,28.0428,28766.3203
2016-05-06 11:40:00,35.17,35.19,35.1,35.11,19723.220471561068,28.0428,28.0588,27.987,27.995,19723.2205
2016-05-06 11:50:00,35.09,35.09,35.01,35.04,22398.586434238463,27.9791,27.9791,27.9153,27.9392,22398.5864
2016-05-06 12:00:00,35.04,35.12,35.04,35.11,29044.84858643424,27.9392,28.003,27.9392,27.995,29044.8486
2016-05-06 12:10:00,35.12,35.18,35.1,35.1,29483.45066487876,28.003,28.0508,27.987,27.987,29483.4507
2016-05-06 12:20:00,35.1,35.14,35.09,35.11,21930.103922225942,27.987,28.0189,27.9791,27.995,21930.1039
2016-05-06 12:30:00,35.11,35.12,35.07,35.08,12093.038328304838,27.995,28.003,27.9631,27.9711,12093.0383
2016-05-06 12:40:00,35.1,35.12,35.09,35.1,14847.37400826908,27.987,28.003,27.9791,27.987,14847.374
2016-05-06 12:50:00,35.09,35.18,35.08,35.18,21088.115990613474,27.9791,28.0508,27.9711,28.0508,21088.116
2016-05-06 13:00:00,35.18,35.21,35.15,35.18,43814.32003575818,28.0508,28.0747,28.0269,28.0508,43814.32
2016-05-06 13:10:00,35.18,35.22,35.16,35.2,39609.7161694044,28.0508,28.0827,28.0349,28.0668,39609.7162
2016-05-06 13:20:00,35.19,35.27,35.19,35.23,56023.67862330987,28.0588,28.1226,28.0588,28.0907,56023.6786
2016-05-06 13:30:00,35.22,35.28,35.21,35.22,52790.18884791597,28.0827,28.1306,28.0747,28.0827,52790.1888
2016-05-06 13:40:00,35.22,35.23,35.16,35.22,33086.17722650575,28.0827,28.0907,28.0349,28.0827,33086.1772
2016-05-06 13:50:00,35.21,35.25,35.19,35.24,30422.55000558721,28.0747,28.1066,28.0588,28.0987,30422.55
2016-05-06 14:00:00,35.25,35.35,35.24,35.34,60380.88613252877,28.1066,28.1864,28.0987,28.1784,60380.8861
2016-05-06 14:10:00,35.33,35.35,35.29,35.33,43224.18147279025,28.1704,28.1864,28.1385,28.1704,43224.1815
2016-05-06 14:20:00,35.34,35.35,35.27,35.28,38875.51123030506,28.1784,28.1864,28.1226,28.1306,38875.5112
2016-05-06 14:30:00,35.28,35.29,35.22,35.26,29814.269750810145,28.1306,28.1385,28.0827,28.1146,29814.2698
2016-05-06 14:40:00,35.26,35.34,35.26,35.3,46247.44105486647,28.1146,28.1784,28.1146,28.1465,46247.4411
2016-05-06 14:50:00,35.31,35.35,35.29,35.3,54936.24427310314,28.1545,28.1864,28.1385,28.1465,54936.2443
2016-05-06 15:00:00,35.3,35.34,35.3,35.31,37620.53302044921,28.1465,28.1784,28.1465,28.1545,37620.533
2016-05-06 15:10:00,35.3,35.31,35.27,35.28,32290.07710358699,28.1465,28.1545,28.1226,28.1306,32290.0771
2016-05-06 15:20:00,35.29,35.31,35.27,35.29,119724.49435691138,28.1385,28.1545,28.1226,28.1385,119724.4944
2016-05-06 15:30:00,35.29,35.3,35.24,35.26,88224.11442619287,28.1385,28.1465,28.0987,28.1146,88224.1144
2016-05-06 15:40:00,35.27,35.28,35.22,35.23,110177.69583193652,28.1226,28.1306,28.0827,28.0907,110177.6958
2016-05-06 15:50:00,35.24,35.3,35.22,35.29,201105.98949603303,28.0987,28.1465,28.0827,28.1385,201105.9895
2016-05-09 09:30:00,35.09,35.26,35.06,35.22,72493.13331098447,27.9791,28.1146,27.9551,28.0827,72493.1333
2016-05-09 09:40:00,35.22,35.38,35.18,35.26,50256.75494468655,28.0827,28.2103,28.0508,28.1146,50256.7549
2016-05-09 09:50:00,35.26,35.29,35.19,35.28,51234.27198569672,28.1146,28.1385,28.0588,28.1306,51234.272
2016-05-09 10:00:00,35.29,35.38,35.26,35.32,45295.53581405743,28.1385,28.2103,28.1146,28.1624,45295.5358
2016-05-09 10:10:00,35.3,35.35,35.24,35.27,41478.31042574589,28.1465,28.1864,28.0987,28.1226,41478.3104
2016-05-09 10:20:00,35.27,35.3,35.18,35.26,35158.59872611465,28.1226,28.1465,28.0508,28.1146,35158.5987
2016-05-09 10:30:00,35.25,35.26,35.21,35.25,25852.97798636719,28.1066,28.1146,28.0747,28.1066,25852.978
2016-05-09 10:40:00,35.25,35.32,35.24,35.3,36200.14526762767,28.1066,28.1624,28.0987,28.1465,36200.1453
2016-05-09 10:50:00,35.3,35.33,35.26,35.31,24668.43222706448,28.1465,28.1704,28.1146,28.1545,24668.4322
2016-05-09 11:00:00,35.31,35.4,35.3,35.35,32317.82322047156,28.1545,28.2262,28.1465,28.1864,32317.8232
2016-05-09 11:10:00,35.35,35.36,35.22,35.22,26458.05676611912,28.1864,28.1943,28.0827,28.0827,26458.0568
2016-05-09 11:20:00,35.22,35.3,35.22,35.29,24528.63448429992,28.0827,28.1465,28.0827,28.1385,24528.6345
2016-05-09 11:30:00,35.29,35.31,35.25,35.31,33253.721086154874,28.1385,28.1545,28.1066,28.1545,33253.7211
2016-05-09 11:40:00,35.31,35.35,35.28,35.31,19533.266286735947,28.1545,28.1864,28.1306,28.1545,19533.2663
2016-05-09 11:50:00,35.32,35.33,35.27,35.29,13637.216448765224,28.1624,28.1704,28.1226,28.1385,13637.2164
2016-05-09 12:00:00,35.28,35.29,35.22,35.22,24282.12090736395,28.1306,28.1385,28.0827,28.0827,24282.1209
2016-05-09 12:10:00,35.22,35.27,35.22,35.25,61680.68499273662,28.0827,28.1226,28.0827,28.1066,61680.685
2016-05-09 12:20:00,35.25,35.31,35.25,35.27,30646.65325734719,28.1066,28.1545,28.1066,28.1226,30646.6533
2016-05-09 12:30:00,35.27,35.29,35.23,35.24,43053.43613811599,28.1226,28.1385,28.0907,28.0987,43053.4361
2016-05-09 12:40:00,35.24,35.32,35.23,35.31,53047.37400826908,28.0987,28.1624,28.0907,28.1545,53047.374
2016-05-09 12:50:00,35.3,35.3,35.24,35.29,40935.12682981339,28.1465,28.1465,28.0987,28.1385,40935.1268
2016-05-09 13:00:00,35.29,35.32,35.26,35.32,28661.73874175885,28.1385,28.1624,28.1146,28.1624,28661.7387
2016-05-09 13:10:00,35.32,35.35,35.28,35.29,30517.527097999777,28.1624,28.1864,28.1306,28.1385,30517.5271
2016-05-09 13:20:00,35.29,35.37,35.29,35.36,43424.80724103252,28.1385,28.2023,28.1385,28.1943,43424.8072
2016-05-09 13:30:00,35.36,35.38,35.33,35.33,28273.2931053749,28.1943,28.2103,28.1704,28.1704,28273.2931
2016-05-09 13:40:00,35.32,35.36,35.32,35.34,50680.41680634708,28.1624,28.1943,28.1624,28.1784,50680.4168
2016-05-09 13:50:00,35.34,35.37,35.33,35.34,16181.321935411775,28.1784,28.2023,28.1704,28.1784,16181.3219
2016-05-09 14:00:00,35.34,35.36,35.25,35.28,18223.863001452675,28.1784,28.1943,28.1066,28.1306,18223.863
2016-05-09 14:10:00,35.28,35.32,35.27,35.3,26903.06179461392,28.1306,28.1624,28.1226,28.1465,26903.0618
2016-05-09 14:20:00,35.3,35.36,35.28,35.36,28231.673930048048,28.1465,28.1943,28.1306,28.1943,28231.6739
2016-05-09 14:30:00,35.36,35.36,35.34,35.36,27605.25198346184,28.1943,28.1943,28.1784,28.1943,27605.252
2016-05-09 14:40:00,35.36,35.36,35.35,35.36,8646.116884568108,28.1943,28.1943,28.1864,28.1943,8646.1169
2016-05-09 14:50:00,35.36,35.42,35.36,35.4,27336.32808134987,28.1943,28.2422,28.1943,28.2262,27336.3281
2016-05-09 15:00:00,35.4,35.41,35.35,35.36,19003.955749245724,28.2262,28.2342,28.1864,28.1943,19003.9557
2016-05-09 15:10:00,35.36,35.38,35.36,35.37,23801.89965359258,28.1943,28.2103,28.1943,28.2023,23801.8997
2016-05-09 15:20:00,35.37,35.42,35.36,35.42,52303.56464409431,28.2023,28.2422,28.1943,28.2422,52303.5646
2016-05-09 15:30:00,35.42,35.42,35.36,35.36,37064.54352441613,28.2422,28.2422,28.1943,28.1943,37064.5435
2016-05-09 15:40:00,35.36,35.36,35.31,35.33,64907.77181808023,28.1943,28.1943,28.1545,28.1704,64907.7718
2016-05-09 15:50:00,35.33,35.33,35.28,35.31,123137.26673371326,28.1704,28.1704,28.1306,28.1545,123137.2667
2016-05-10 09:30:00,35.44,35.55,35.33,35.48,33808.64342384624,28.2581,28.3458,28.1704,28.29,33808.6434
2016-05-10 09:40:00,35.49,35.66,35.45,35.66,52504.190412336575,28.298,28.4335,28.2661,28.4335,52504.1904
2016-05-10 09:50:00,35.66,35.66,35.43,35.49,38570.303944574815,28.4335,28.4335,28.2502,28.298,38570.3039
2016-05-10 10:00:00,35.49,35.5,35.33,35.33,38354.73795954856,28.298,28.306,28.1704,28.1704,38354.738
2016-05-10 10:10:00,35.33,35.48,35.33,35.44,28382.143256229745,28.1704,28.29,28.1704,28.2581,28382.1433
2016-05-10 10:20:00,35.44,35.51,35.41,35.48,42752.4974857526,28.2581,28.3139,28.2342,28.29,42752.4975
2016-05-10 10:30:00,35.48,35.62,35.47,35.58,40208.39199910605,28.29,28.4017,28.282,28.3698,40208.392
2016-05-10 10:40:00,35.58,35.71,35.58,35.71,62302.83830595597,28.3698,28.4734,28.3698,28.4734,62302.8383
2016-05-10 10:50:00,35.71,35.75,35.7,35.72,44453.54788244497,28.4734,28.5053,28.4654,28.4814,44453.5479
2016-05-10 11:00:00,35.71,35.72,35.66,35.71,50309.04570343055,28.4734,28.4814,28.4335,28.4734,50309.0457
2016-05-10 11:10:00,35.71,35.8,35.69,35.74,56706.659962006925,28.4734,28.5452,28.4575,28.4973,56706.66
2016-05-10 11:20:00,35.73,35.79,35.71,35.77,57330.94759190971,28.4894,28.5372,28.4734,28.5213,57330.9476
2016-05-10 11:30:00,35.76,35.79,35.71,35.78,32160.95094423958,28.5133,28.5372,28.4734,28.5292,32160.9509
2016-05-10 11:40:00,35.78,35.78,35.7,35.71,28908.252318694824,28.5292,28.5292,28.4654,28.4734,28908.2523
2016-05-10 11:50:00,35.7,35.81,35.7,35.8,43243.39032294111,28.4654,28.5531,28.4654,28.5452,43243.3903
2016-05-10 12:00:00,35.81,35.9,35.81,35.9,52207.52039334003,28.5531,28.6249,28.5531,28.6249,52207.5204
2016-05-10 12:10:00,35.9,35.96,35.89,35.92,43314.889931835954,28.6249,28.6728,28.6169,28.6409,43314.8899
2016-05-10 12:20:00,35.92,35.93,35.85,35.88,27642.60252542184,28.6409,28.6488,28.585,28.609,27642.6025
2016-05-10 12:30:00,35.88,35.88,35.79,35.8,24158.33053972511,28.609,28.609,28.5372,28.5452,24158.3305
2016-05-10 12:40:00,35.81,35.83,35.8,35.8,32452.285171527543,28.5531,28.5691,28.5452,28.5452,32452.2852
2016-05-10 12:50:00,35.8,35.84,35.8,35.83,30602.899765336908,28.5452,28.5771,28.5452,28.5691,30602.8998
2016-05-10 13:00:00,35.83,35.86,35.81,35.81,29346.854397139345,28.5691,28.593,28.5531,28.5531,29346.8544
2016-05-10 13:10:00,35.81,35.81,35.77,35.77,17968.81215778299,28.5531,28.5531,28.5213,28.5213,17968.8122
2016-05-10 13:20:00,35.77,35.78,35.74,35.76,70545.56933735612,28.5213,28.5292,28.4973,28.5133,70545.5693
2016-05-10 13:30:00,35.76,35.78,35.74,35.78,37736.85327969606,28.5133,28.5292,28.4973,28.5292,37736.8533
2016-05-10 13:40:00,35.77,35.85,35.75,35.84,54015.28662420382,28.5213,28.585,28.5053,28.5771,54015.2866
2016-05-10 13:50:00,35.85,35.89,35.84,35.89,110196.90468208738,28.585,28.6169,28.5771,28.6169,110196.9047
2016-05-10 14:00:00,35.89,35.9,35.85,35.86,31060.71069393228,28.6169,28.6249,28.585,28.593,31060.7107
2016-05-10 14:10:00,35.86,35.87,35.83,35.83,25450.65929154096,28.593,28.601,28.5691,28.5691,25450.6593
2016-05-10 14:20:00,35.83,35.86,35.81,35.85,127621.46608559616,28.5691,28.593,28.5531,28.585,127621.4661
2016-05-10 14:30:00,35.85,35.87,35.83,35.86,64264.27533802659,28.585,28.601,28.5691,28.593,64264.2753
2016-05-10 14:40:00,35.87,35.91,35.85,35.87,34377.438819979885,28.601,28.6329,28.585,28.601,34377.4388
2016-05-10 14:50:00,35.87,35.88,35.81,35.82,120449.0948709353,28.601,28.609,28.5531,28.5611,120449.0949
2016-05-10 15:00:00,35.82,35.85,35.81,35.85,34897.14493239468,28.5611,28.585,28.5531,28.585,34897.1449
2016-05-10 15:10:00,35.86,35.89,35.85,35.86,51581.09844675383,28.593,28.6169,28.585,28.593,51581.0984
2016-05-10 15:20:00,35.85,35.9,35.85,35.89,293218.8289194324,28.585,28.6249,28.585,28.6169,293218.8289
2016-05-10 15:30:00,35.88,35.9,35.85,35.87,101902.95005028494,28.609,28.6249,28.585,28.601,101902.9501
2016-05-10 15:40:00,35.87,35.89,35.85,35.86,162245.418482512,28.601,28.6169,28.585,28.593,162245.4185
2016-05-10 15:50:00,35.87,35.9,35.86,35.88,185296.03866353785,28.601,28.6249,28.593,28.609,185296.0387
2016-05-11 09:30:00,35.96,35.96,35.79,35.81,40707.82210302827,28.6728,28.6728,28.5372,28.5531,40707.8221
2016-05-11 09:40:00,35.81,35.9,35.79,35.79,68866.92926583976,28.5531,28.6249,28.5372,28.5372,68866.9293
2016-05-11 09:50:00,35.79,35.82,35.68,35.82,37847.83774723433,28.5372,28.5611,28.4495,28.5611,37847.8377
2016-05-11 10:00:00,35.82,35.92,35.81,35.89,118945.46876746004,28.5611,28.6409,28.5531,28.6169,118945.4688
2016-05-11 10:10:00,35.9,35.96,35.88,35.91,35363.49312772377,28.6249,28.6728,28.609,28.6329,35363.4931
2016-05-11 10:20:00,35.91,35.98,35.91,35.97,94408.2970164264,28.6329,28.6887,28.6329,28.6807,94408.297
2016-05-11 10:30:00,35.98,36.13,35.97,36.13,98937.3170186613,28.6887,28.8083,28.6807,28.8083,98937.317
2016-05-11 10:40:00,36.12,36.19,36.09,36.18,69576.58956307967,28.8003,28.8561,28.7764,28.8482,69576.5896
2016-05-11 10:50:00,36.18,36.24,36.17,36.23,45313.67750586657,28.8482,28.896,28.8402,28.888,45313.6775
2016-05-11 11:00:00,36.22,36.25,36.0,36.01,114343.8819979886,28.8801,28.904,28.7046,28.7126,114343.882
2016-05-11 11:10:00,36.02,36.13,36.02,36.11,38251.22360040228,28.7206,28.8083,28.7206,28.7924,38251.2236
2016-05-11 11:20:00,36.11,36.12,36.04,36.05,36487.21086154877,28.7924,28.8003,28.7365,28.7445,36487.2109
2016-05-11 11:30:00,36.04,36.08,36.01,36.07,26225.41624762543,28.7365,28.7684,28.7126,28.7605,26225.4162
2016-05-11 11:40:00,36.07,36.08,36.01,36.02,22703.79371996871,28.7605,28.7684,28.7126,28.7206,22703.7937
2016-05-11 11:50:00,36.01,36.03,36.0,36.03,19312.36451000112,28.7126,28.7286,28.7046,28.7286,19312.3645
2016-05-11 12:00:00,36.02,36.04,35.99,36.02,41114.40943122136,28.7206,28.7365,28.6967,28.7206,41114.4094
2016-05-11 12:10:00,36.02,36.03,35.97,35.98,24464.60498379707,28.7206,28.7286,28.6807,28.6887,24464.605
2016-05-11 12:20:00,35.98,36.0,35.96,35.97,27816.549335121243,28.6887,28.7046,28.6728,28.6807,27816.5493
2016-05-11 12:30:00,35.97,35.99,35.94,35.97,20550.26818638954,28.6807,28.6967,28.6568,28.6807,20550.2682
2016-05-11 12:40:00,35.98,35.98,35.95,35.96,59485.5402838306,28.6887,28.6887,28.6648,28.6728,59485.5403
2016-05-11 12:50:00,35.95,35.98,35.92,35.98,48694.43513241703,28.6648,28.6887,28.6409,28.6887,48694.4351
2016-05-11 13:00:00,35.96,36.02,35.96,36.01,16467.320370991172,28.6728,28.7206,28.6728,28.7126,16467.3204
2016-05-11 13:10:00,36.01,36.04,36.01,36.02,21611.023578053413,28.7126,28.7365,28.7126,28.7206,21611.0236
2016-05-11 13:20:00,36.02,36.02,35.94,35.96,21751.888479159683,28.7206,28.7206,28.6568,28.6728,21751.8885
2016-05-11 13:30:00,35.96,35.98,35.93,35.93,31042.569002123146,28.6728,28.6887,28.6488,28.6488,31042.569
2016-05-11 13:40:00,35.93,35.95,35.91,35.95,29054.453011509664,28.6488,28.6648,28.6329,28.6648,29054.453
2016-05-11 13:50:00,35.95,35.99,35.94,35.97,63128.81886244273,28.6648,28.6967,28.6568,28.6807,63128.8189
2016-05-11 14:00:00,35.97,36.0,35.95,35.96,62996.491228070176,28.6807,28.7046,28.6648,28.6728,62996.4912
2016-05-11 14:10:00,35.95,35.98,35.93,35.93,49438.2444965918,28.6648,28.6887,28.6488,28.6488,49438.2445
2016-05-11 14:20:00,35.93,35.98,35.92,35.98,54177.49469214437,28.6488,28.6887,28.6409,28.6887,54177.4947
2016-05-11 14:30:00,35.98,35.99,35.93,35.94,36432.78578612136,28.6887,28.6967,28.6488,28.6568,36432.7858
2016-05-11 14:40:00,35.94,35.96,35.92,35.93,35008.12939993295,28.6568,28.6728,28.6409,28.6488,35008.1294
2016-05-11 14:50:00,35.92,35.93,35.9,35.92,59264.63850709576,28.6409,28.6488,28.6249,28.6409,59264.6385
2016-05-11 15:00:00,35.93,35.96,35.91,35.96,56030.08157336015,28.6488,28.6728,28.6329,28.6728,56030.0816
2016-05-11 15:10:00,35.95,36.0,35.95,35.96,149969.89607777406,28.6648,28.7046,28.6648,28.6728,149969.8961
2016-05-11 15:20:00,35.96,36.0,35.96,35.96,77498.10593362387,28.6728,28.7046,28.6728,28.6728,77498.1059
2016-05-11 15:30:00,35.96,35.99,35.93,35.94,63743.502067270085,28.6728,28.6967,28.6488,28.6568,63743.5021
2016-05-11 15:40:00,35.94,36.05,35.94,36.01,230833.8194211644,28.6568,28.7445,28.6568,28.7126,230833.8194
2016-05-11 15:50:00,36.01,36.08,35.96,36.05,474312.3980332998,28.7126,28.7684,28.6728,28.7445,474312.398
2016-05-12 09:30:00,36.06,36.52,35.96,36.42,67502.03374678735,28.7525,29.1193,28.6728,29.0395,67502.0337
2016-05-12 09:40:00,36.42,36.54,36.35,36.49,82668.48809922895,29.0395,29.1352,28.9837,29.0953,82668.4881
2016-05-12 09:50:00,36.5,36.59,36.29,36.29,108740.23354564756,29.1033,29.1751,28.9359,28.9359,108740.2335
2016-05-12 10:00:00,36.29,36.38,36.25,36.29,44194.22840540842,28.9359,29.0076,28.904,28.9359,44194.2284
2016-05-12 10:10:00,36.29,36.42,36.26,36.3,80001.65940328529,28.9359,29.0395,28.912,28.9439,80001.6594
2016-05-12 10:20:00,36.3,36.42,36.28,36.37,68061.22471784557,28.9439,29.0395,28.9279,28.9997,68061.2247
2016-05-12 10:30:00,36.37,36.4,36.28,36.4,57667.10246954967,28.9997,29.0236,28.9279,29.0236,57667.1025
2016-05-12 10:40:00,36.39,36.39,36.2,36.24,101758.88367415352,29.0156,29.0156,28.8641,28.896,101758.8837
2016-05-12 10:50:00,36.25,36.3,36.24,36.26,78791.50184378143,28.904,28.9439,28.896,28.912,78791.5018
2016-05-12 11:00:00,36.26,36.26,36.11,36.14,102693.71438149514,28.912,28.912,28.7924,28.8163,102693.7144
2016-05-12 11:10:00,36.14,36.21,36.11,36.15,58924.214996088944,28.8163,28.8721,28.7924,28.8242,58924.215
2016-05-12 11:20:00,36.15,36.19,36.11,36.19,50077.472343278576,28.8242,28.8561,28.7924,28.8561,50077.4723
2016-05-12 11:30:00,36.2,36.31,36.19,36.29,98458.16292323163,28.8641,28.9518,28.8561,28.9359,98458.1629
2016-05-12 11:40:00,36.29,36.3,36.24,36.25,119659.39769806682,28.9359,28.9439,28.896,28.904,119659.3977
2016-05-12 11:50:00,36.25,36.26,36.12,36.14,61933.60151972287,28.904,28.912,28.8003,28.8163,61933.6015
2016-05-12 12:00:00,36.14,36.18,36.09,36.17,52935.322382389095,28.8163,28.8482,28.7764,28.8402,52935.3224
2016-05-12 12:10:00,36.17,36.26,36.16,36.26,105891.98793161249,28.8402,28.912,28.8322,28.912,105891.9879
2016-05-12 12:20:00,36.26,36.3,36.26,36.3,80632.34998323835,28.912,28.9439,28.912,28.9439,80632.35
2016-05-12 12:30:00,36.29,36.33,36.24,36.25,71841.09956419711,28.9359,28.9678,28.896,28.904,71841.0996
2016-05-12 12:40:00,36.24,36.32,36.24,36.3,76794.84858643424,28.896,28.9598,28.896,28.9439,76794.8486
2016-05-12 12:50:00,36.3,36.38,36.29,36.37,58449.32953402615,28.9439,29.0076,28.9359,28.9997,58449.3295
2016-05-12 13:00:00,36.38,36.44,36.34,36.44,133680.79114984913,29.0076,29.0555,28.9757,29.0555,133680.7911
2016-05-12 13:10:00,36.43,36.48,36.42,36.42,63971.87395239691,29.0475,29.0874,29.0395,29.0395,63971.874
2016-05-12 13:20:00,36.42,36.48,36.41,36.47,33093.64733489775,29.0395,29.0874,29.0316,29.0794,33093.6473
2016-05-12 13:30:00,36.47,36.47,36.34,36.38,47790.55201698514,29.0794,29.0794,28.9757,29.0076,47790.552
2016-05-12 13:40:00,36.39,36.45,36.38,36.42,35643.08861325288,29.0156,29.0635,29.0076,29.0395,35643.0886
2016-05-12 13:50:00,36.42,36.42,36.37,36.4,122236.58509330652,29.0395,29.0395,28.9997,29.0236,122236.5851
2016-05-12 14:00:00,36.4,36.44,36.37,36.41,117308.44787127052,29.0236,29.0555,28.9997,29.0316,117308.4479
2016-05-12 14:10:00,36.41,36.52,36.41,36.42,164767.11364398256,29.0316,29.1193,29.0316,29.0395,164767.1136
2016-05-12 14:20:00,36.43,36.45,36.39,36.41,44417.26449882669,29.0475,29.0635,29.0156,29.0316,44417.2645
2016-05-12 14:30:00,36.4,36.41,36.34,36.35,61032.91987931612,29.0236,29.0316,28.9757,28.9837,61032.9199
2016-05-12 14:40:00,36.35,36.41,36.33,36.39,184982.29411107383,28.9837,29.0316,28.9678,29.0156,184982.2941
2016-05-12 14:50:00,36.4,36.41,36.35,36.36,92622.94111073864,29.0236,29.0316,28.9837,28.9917,92622.9411
2016-05-12 15:00:00,36.35,36.37,36.33,36.35,93059.40887249971,28.9837,28.9997,28.9678,28.9837,93059.4089
2016-05-12 15:10:00,36.35,36.41,36.34,36.35,104788.54620628002,28.9837,29.0316,28.9757,28.9837,104788.5462
2016-05-12 15:20:00,36.35,36.38,36.35,36.36,74908.11263828361,28.9837,29.0076,28.9837,28.9917,74908.1126
2016-05-12 15:30:00,36.36,36.39,36.32,36.34,70000.2514247402,28.9917,29.0156,28.9598,28.9757,70000.2514
2016-05-12 15:40:00,36.33,36.35,36.28,36.32,134047.89361939882,28.9678,28.9837,28.9279,28.9598,134047.8936
2016-05-12 15:50:00,36.32,36.32,36.24,36.27,231896.70912951167,28.9598,28.9598,28.896,28.9199,231896.7091
2016-05-13 09:30:00,36.17,36.71,35.94,36.41,53088.99318359593,28.8402,29.2708,28.6568,29.0316,53088.9932
2016-05-13 09:40:00,36.39,36.45,36.29,36.4,40280.95876634261,29.0156,29.0635,28.9359,29.0236,40280.9588
2016-05-13 09:50:00,36.41,36.42,36.26,36.27,40282.02592468432,29.0316,29.0395,28.912,28.9199,40282.0259
2016-05-13 10:00:00,36.28,36.35,36.22,36.26,54274.60610124036,28.9279,28.9837,28.8801,28.912,54274.6061
2016-05-13 10:10:00,36.24,36.39,36.17,36.39,86179.43904346855,28.896,29.0156,28.8402,29.0156,86179.439
2016-05-13 10:20:00,36.38,36.39,36.23,36.26,49777.6008492569,29.0076,29.0156,28.888,28.912,49777.6008
2016-05-13 10:30:00,36.25,36.25,36.15,36.15,45082.104145714606,28.904,28.904,28.8242,28.8242,45082.1041
2016-05-13 10:40:00,36.16,36.19,36.08,36.12,32799.111632584645,28.8322,28.8561,28.7684,28.8003,32799.1116
2016-05-13 10:50:00,36.12,36.23,36.12,36.2,37009.051290647,28.8003,28.888,28.8003,28.8641,37009.0513
2016-05-13 11:00:00,36.19,36.28,36.19,36.25,43768.43222706448,28.8561,28.9279,28.8561,28.904,43768.4322
2016-05-13 11:10:00,36.26,36.26,36.18,36.25,28037.45111185608,28.912,28.912,28.8482,28.904,28037.4511
2016-05-13 11:20:00,36.25,36.35,36.24,36.34,38196.79852497486,28.904,28.9837,28.896,28.9757,38196.7985
2016-05-13 11:30:00,36.33,36.35,36.25,36.29,32108.660185495584,28.9678,28.9837,28.904,28.9359,32108.6602
2016-05-13 11:40:00,36.29,36.29,36.24,36.25,33340.16091183372,28.9359,28.9359,28.896,28.904,33340.1609
2016-05-13 11:50:00,36.25,36.25,36.17,36.22,51461.57671248184,28.904,28.904,28.8402,28.8801,51461.5767
2016-05-13 12:00:00,36.22,36.24,36.16,36.19,25809.22449435691,28.8801,28.896,28.8322,28.8561,25809.2245
2016-05-13 12:10:00,36.19,36.25,36.18,36.25,22301.47502514248,28.8561,28.904,28.8482,28.904,22301.475
2016-05-13 12:20:00,36.25,36.29,36.24,36.29,18628.316012962343,28.904,28.9359,28.896,28.9359,18628.316
2016-05-13 12:30:00,36.28,36.29,36.21,36.24,26054.67091295117,28.9279,28.9359,28.8721,28.896,26054.6709
2016-05-13 12:40:00,36.23,36.23,36.15,36.17,15707.503631690692,28.888,28.888,28.8242,28.8402,15707.5036
2016-05-13 12:50:00,36.18,36.21,36.12,36.14,28185.78612135434,28.8482,28.8721,28.8003,28.8163,28185.7861
2016-05-13 13:00:00,36.13,36.18,36.1,36.12,25505.08436696837,28.8083,28.8482,28.7844,28.8003,25505.0844
2016-05-13 13:10:00,36.12,36.19,36.12,36.13,23349.42451670577,28.8003,28.8561,28.8003,28.8083,23349.4245
2016-05-13 13:20:00,36.13,36.13,36.07,36.08,28318.113755726896,28.8083,28.8083,28.7605,28.7684,28318.1138
2016-05-13 13:30:00,36.07,36.1,36.07,36.07,45878.204268633366,28.7605,28.7844,28.7605,28.7605,45878.2043
2016-05-13 13:40:00,36.06,36.07,36.01,36.02,45936.897977427645,28.7525,28.7605,28.7126,28.7206,45936.898
2016-05-13 13:50:00,36.0,36.01,35.95,36.0,37527.69024472008,28.7046,28.7126,28.6648,28.7046,37527.6902
2016-05-13 14:00:00,36.0,36.04,35.98,36.02,34087.17175103363,28.7046,28.7365,28.6887,28.7206,34087.1718
2016-05-13 14:10:00,36.01,36.04,35.96,35.99,29939.127276790703,28.7126,28.7365,28.6728,28.6967,29939.1273
2016-05-13 14:20:00,35.97,35.97,35.88,35.91,36346.34596044251,28.6807,28.6807,28.609,28.6329,36346.346
2016-05-13 14:30:00,35.91,35.91,35.85,35.86,41116.54374790479,28.6329,28.6329,28.585,28.593,41116.5437
2016-05-13 14:40:00,35.86,35.86,35.78,35.84,20040.16649905017,28.593,28.593,28.5292,28.5771,20040.1665
2016-05-13 14:50:00,35.84,35.89,35.81,35.87,28477.120348642307,28.5771,28.6169,28.5531,28.601,28477.1203
2016-05-13 15:00:00,35.87,35.88,35.83,35.86,41938.25567102469,28.601,28.609,28.5691,28.593,41938.2557
2016-05-13 15:10:00,35.85,35.93,35.85,35.92,49401.96111297351,28.585,28.6488,28.585,28.6409,49401.9611
2016-05-13 15:20:00,35.92,35.95,35.9,35.9,28941.334227287964,28.6409,28.6648,28.6249,28.6249,28941.3342
2016-05-13 15:30:00,35.91,35.94,35.9,35.91,117940.20560956532,28.6329,28.6568,28.6249,28.6329,117940.2056
2016-05-13 15:40:00,35.92,35.99,35.91,35.96,118399.0836965024,28.6409,28.6967,28.6329,28.6728,118399.0837
2016-05-13 15:50:00,35.96,36.0,35.95,35.96,181759.4759190971,28.6728,28.7046,28.6648,28.6728,181759.4759
2016-05-16 09:30:00,36.03,36.37,35.81,36.33,67966.24762543301,28.7286,28.9997,28.5531,28.9678,67966.2476
2016-05-16 09:40:00,36.34,36.56,36.34,36.38,81557.57626550453,28.9757,29.1512,28.9757,29.0076,81557.5763
2016-05-16 09:50:00,36.38,36.45,36.34,36.39,67408.1238127165,29.0076,29.0635,28.9757,29.0156,67408.1238
2016-05-16 10:00:00,36.4,36.5,36.35,36.43,66331.36104592691,29.0236,29.1033,28.9837,29.0475,66331.361
2016-05-16 10:10:00,36.43,36.56,36.42,36.53,81950.29053525534,29.0475,29.1512,29.0395,29.1272,81950.2905
2016-05-16 10:20:00,36.54,36.61,36.43,36.61,83540.35646440943,29.1352,29.191,29.0475,29.191,83540.3565
2016-05-16 10:30:00,36.61,36.7,36.59,36.69,137228.025477707,29.191,29.2628,29.1751,29.2548,137228.0255
2016-05-16 10:40:00,36.69,36.77,36.65,36.73,102839.91507430996,29.2548,29.3186,29.2229,29.2867,102839.9151
2016-05-16 10:50:00,36.75,36.85,36.75,36.81,69629.94748016539,29.3027,29.3824,29.3027,29.3505,69629.9475
2016-05-16 11:00:00,36.82,36.87,36.79,36.83,83589.44574812827,29.3585,29.3983,29.3346,29.3664,83589.4457
2016-05-16 11:10:00,36.84,36.87,36.8,36.83,77757.4254106604,29.3744,29.3983,29.3425,29.3664,77757.4254
2016-05-16 11:20:00,36.84,36.91,36.82,36.91,37027.19298245614,29.3744,29.4302,29.3585,29.4302,37027.193
2016-05-16 11:30:00,36.9,36.91,36.85,36.86,53959.79439043468,29.4223,29.4302,29.3824,29.3904,53959.7944
2016-05-16 11:40:00,36.86,36.99,36.86,36.92,121106.46440943122,29.3904,29.494,29.3904,29.4382,121106.4644
2016-05-16 11:50:00,36.92,37.04,36.89,37.02,96179.77986367192,29.4382,29.5339,29.4143,29.5179,96179.7799
2016-05-16 12:00:00,37.03,37.03,36.95,37.0,80775.34920102805,29.5259,29.5259,29.4621,29.502,80775.3492
2016-05-16 12:10:00,37.0,37.11,37.0,37.1,66879.88043356799,29.502,29.5897,29.502,29.5817,66879.8804
2016-05-16 12:20:00,37.1,37.12,37.08,37.1,106703.02827131524,29.5817,29.5977,29.5658,29.5817,106703.0283
2016-05-16 12:30:00,37.09,37.15,37.07,37.14,107027.44440719634,29.5738,29.6216,29.5578,29.6136,107027.4444
2016-05-16 12:40:00,37.14,37.22,37.12,37.21,79503.29645770477,29.6136,29.6774,29.5977,29.6694,79503.2965
2016-05-16 12:50:00,37.2,37.33,37.2,37.3,115452.6595150296,29.6615,29.7651,29.6615,29.7412,115452.6595
2016-05-16 13:00:00,37.3,37.38,37.28,37.38,220390.60788914963,29.7412,29.805,29.7253,29.805,220390.6079
2016-05-16 13:10:00,37.38,37.45,37.36,37.45,76290.08269080344,29.805,29.8608,29.789,29.8608,76290.0827
2016-05-16 13:20:00,37.45,37.54,37.4,37.46,96680.27712593586,29.8608,29.9326,29.8209,29.8688,96680.2771
2016-05-16 13:30:00,37.46,37.47,37.33,37.38,82402.76567214214,29.8688,29.8768,29.7651,29.805,82402.7657
2016-05-16 13:40:00,37.38,37.39,37.3,37.37,89106.65437479048,29.805,29.813,29.7412,29.797,89106.6544
2016-05-16 13:50:00,37.37,37.47,37.33,37.46,84374.87428762991,29.797,29.8768,29.7651,29.8688,84374.8743
2016-05-16 14:00:00,37.46,37.52,37.43,37.52,74327.5785003911,29.8688,29.9166,29.8449,29.9166,74327.5785
2016-05-16 14:10:00,37.51,37.56,37.5,37.55,35120.18102581294,29.9086,29.9485,29.9007,29.9405,35120.181
2016-05-16 14:20:00,37.55,37.58,37.5,37.55,67269.39322829366,29.9405,29.9645,29.9007,29.9405,67269.3932
2016-05-16 14:30:00,37.55,37.62,37.54,37.58,113644.89328416582,29.9405,29.9964,29.9326,29.9645,113644.8933
2016-05-16 14:40:00,37.57,37.67,37.56,37.65,75120.47714828473,29.9565,30.0362,29.9485,30.0203,75120.4771
2016-05-16 14:50:00,37.64,37.72,37.6,37.69,63365.72801430327,30.0123,30.0761,29.9804,30.0522,63365.728
2016-05-16 15:00:00,37.7,37.75,37.66,37.75,103658.42552240474,30.0601,30.1,30.0282,30.1,103658.4255
2016-05-16 15:10:00,37.75,37.8,37.7,37.79,109348.51380042464,30.1,30.1399,30.0601,30.1319,109348.5138
2016-05-16 15:20:00,37.79,37.87,37.78,37.86,145196.4968152866,30.1319,30.1957,30.1239,30.1877,145196.4968
2016-05-16 15:30:00,37.86,37.86,37.71,37.76,105163.1187842217,30.1877,30.1877,30.0681,30.108,105163.1188
2016-05-16 15:40:00,37.76,37.81,37.73,37.78,304495.49111632584,30.108,30.1479,30.0841,30.1239,304495.4911
2016-05-16 15:50:00,37.77,37.82,37.68,37.71,727222.522069505,30.116,30.1558,30.0442,30.0681,727222.5221
2016-05-17 09:30:00,37.55,37.64,37.15,37.3,241895.98279137333,29.9405,30.0123,29.6216,29.7412,241895.9828
2016-05-17 09:40:00,37.3,37.58,37.23,37.51,299335.78053413786,29.7412,29.9645,29.6854,29.9086,299335.7805
2016-05-17 09:50:00,37.52,37.7,37.45,37.68,297992.2281819198,29.9166,30.0601,29.8608,30.0442,297992.2282
2016-05-17 10:00:00,37.68,37.75,37.48,37.59,157907.41982344395,30.0442,30.1,29.8847,29.9724,157907.4198
2016-05-17 10:10:00,37.59,37.7,37.53,37.68,99528.52273997094,29.9724,30.0601,29.9246,30.0442,99528.5227
2016-05-17 10:20:00,37.69,37.8,37.63,37.72,100409.99553022684,30.0522,30.1399,30.0043,30.0761,100409.9955
2016-05-17 10:30:00,37.72,37.75,37.58,37.72,110426.34372555593,30.0761,30.1,29.9645,30.0761,110426.3437
2016-05-17 10:40:00,37.71,37.91,37.69,37.9,78498.03329981003,30.0681,30.2276,30.0522,30.2196,78498.0333
2016-05-17 10:50:00,37.9,37.98,37.88,37.98,89740.54642976868,30.2196,30.2834,30.2037,30.2834,89740.5464
2016-05-17 11:00:00,37.97,37.99,37.78,37.83,82305.65426304615,30.2754,30.2914,30.1239,30.1638,82305.6543
2016-05-17 11:10:00,37.83,37.91,37.83,37.86,98391.99910604536,30.1638,30.2276,30.1638,30.1877,98391.9991
2016-05-17 11:20:00,37.86,37.91,37.85,37.89,81702.70979997765,30.1877,30.2276,30.1797,30.2116,81702.7098
2016-05-17 11:30:00,37.89,37.92,37.85,37.87,103332.94222818191,30.2116,30.2356,30.1797,30.1957,103332.9422
2016-05-17 11:40:00,37.87,37.88,37.79,37.86,57595.60286065482,30.1957,30.2037,30.1319,30.1877,57595.6029
2016-05-17 11:50:00,37.86,37.9,37.75,37.79,49337.93161247067,30.1877,30.2196,30.1,30.1319,49337.9316
2016-05-17 12:00:00,37.8,37.81,37.73,37.73,44433.2718739524,30.1399,30.1479,30.0841,30.0841,44433.2719
2016-05-17 12:10:00,37.73,37.75,37.71,37.72,37191.53536708012,30.0841,30.1,30.0681,30.0761,37191.5354
2016-05-17 12:20:00,37.73,37.73,37.61,37.62,39554.22393563527,30.0841,30.0841,29.9884,29.9964,39554.2239
2016-05-17 12:30:00,37.63,37.73,37.59,37.72,67230.97552799195,30.0043,30.0841,29.9724,30.0761,67230.9755
2016-05-17 12:40:00,37.72,37.74,37.68,37.73,49598.31824784892,30.0761,30.092,30.0442,30.0841,49598.3182
2016-05-17 12:50:00,37.73,37.76,37.68,37.72,50675.081014638505,30.0841,30.108,30.0442,30.0761,50675.081
2016-05-17 13:00:00,37.71,37.71,37.59,37.64,46472.61146496816,30.0681,30.0681,29.9724,30.0123,46472.6115
2016-05-17 13:10:00,37.64,37.74,37.63,37.74,41972.40473795955,30.0123,30.092,30.0043,30.092,41972.4047
2016-05-17 13:20:00,37.74,37.75,37.67,37.69,27772.79584311096,30.092,30.1,30.0362,30.0522,27772.7958
2016-05-17 13:30:00,37.69,37.75,37.67,37.73,50175.65091071628,30.0522,30.1,30.0362,30.0841,50175.6509
2016-05-17 13:40:00,37.72,37.75,37.68,37.69,48527.95843110962,30.0761,30.1,30.0442,30.0522,48527.9584
2016-05-17 13:50:00,37.68,37.69,37.52,37.52,60742.65281036987,30.0442,30.0522,29.9166,29.9166,60742.6528
2016-05-17 14:00:00,37.52,37.58,37.48,37.56,95527.74611688456,29.9166,29.9645,29.8847,29.9485,95527.7461
2016-05-17 14:10:00,37.55,37.6,37.48,37.53,118176.04760308414,29.9405,29.9804,29.8847,29.9246,118176.0476
2016-05-17 14:20:00,37.54,37.54,37.36,37.45,74639.18873617164,29.9326,29.9326,29.789,29.8608,74639.1887
2016-05-17 14:30:00,37.45,37.51,37.41,37.48,138205.54251871718,29.8608,29.9086,29.8289,29.8847,138205.5425
2016-05-17 14:40:00,37.49,37.54,37.44,37.5,88326.56162699743,29.8927,29.9326,29.8528,29.9007,88326.5616
2016-05-17 14:50:00,37.49,37.55,37.46,37.55,85876.36607442172,29.8927,29.9405,29.8688,29.9405,85876.3661
2016-05-17 15:00:00,37.55,37.62,37.51,37.59,86834.67426528104,29.9405,29.9964,29.9086,29.9724,86834.6743
2016-05-17 15:10:00,37.58,37.6,37.52,37.57,168841.52419264722,29.9645,29.9804,29.9166,29.9565,168841.5242
2016-05-17 15:20:00,37.56,37.58,37.46,37.52,95700.62576824226,29.9485,29.9645,29.8688,29.9166,95700.6258
2016-05-17 15:30:00,37.52,37.6,37.5,37.6,111266.19734048496,29.9166,29.9804,29.9007,29.9804,111266.1973
2016-05-17 15:40:00,37.6,37.64,37.57,37.61,201496.56944910044,29.9804,30.0123,29.9565,29.9884,201496.5694
2016-05-17 15:50:00,37.61,37.65,37.59,37.6,528583.8026595151,29.9884,30.0203,29.9724,29.9804,528583.8027
2016-05-18 09:30:00,37.41,37.61,37.17,37.58,86964.86758297017,29.8289,29.9884,29.6375,29.9645,86964.8676
2016-05-18 09:40:00,37.58,37.74,37.57,37.73,83231.94770365403,29.9645,30.092,29.9565,30.0841,83231.9477
2016-05-18 09:50:00,37.73,37.76,37.69,37.75,46382.97016426416,30.0841,30.108,30.0522,30.1,46382.9702
2016-05-18 10:00:00,37.75,37.81,37.72,37.8,30271.013521063804,30.1,30.1479,30.0761,30.1399,30271.0135
2016-05-18 10:10:00,37.8,37.99,37.79,37.97,80048.6143703207,30.1399,30.2914,30.1319,30.2754,80048.6144
2016-05-18 10:20:00,37.97,38.05,37.96,38.0,47796.954967035424,30.2754,30.3392,30.2675,30.2993,47796.955
2016-05-18 10:30:00,38.0,38.05,37.93,37.93,77741.41803553469,30.2993,30.3392,30.2435,30.2435,77741.418
2016-05-18 10:40:00,37.94,37.97,37.89,37.91,40898.843446195104,30.2515,30.2754,30.2116,30.2276,40898.8434
2016-05-18 10:50:00,37.91,37.93,37.71,37.72,41763.24170298357,30.2276,30.2435,30.0681,30.0761,41763.2417
2016-05-18 11:00:00,37.73,37.84,37.72,37.77,42837.87015308973,30.0841,30.1718,30.0761,30.116,42837.8702
2016-05-18 11:10:00,37.76,37.79,37.72,37.75,56107.98413230528,30.108,30.1319,30.0761,30.1,56107.9841
2016-05-18 11:20:00,37.76,37.86,37.76,37.85,36516.02413677506,30.108,30.1877,30.108,30.1797,36516.0241
2016-05-18 11:30:00,37.85,37.88,37.79,37.85,31320.03017096882,30.1797,30.2037,30.1319,30.1797,31320.0302
2016-05-18 11:40:00,37.85,37.9,37.81,37.86,61690.28941781205,30.1797,30.2196,30.1479,30.1877,61690.2894
2016-05-18 11:50:00,37.85,37.9,37.84,37.85,125650.4246284501,30.1797,30.2196,30.1718,30.1797,125650.4246
2016-05-18 12:00:00,37.83,37.88,37.71,37.71,53455.02849480389,30.1638,30.2037,30.0681,30.0681,53455.0285
2016-05-18 12:10:00,37.7,37.79,37.7,37.75,40864.694379260254,30.0601,30.1319,30.0601,30.1,40864.6944
2016-05-18 12:20:00,37.75,37.76,37.66,37.67,13336.277796401831,30.1,30.108,30.0282,30.0362,13336.2778
2016-05-18 12:30:00,37.69,37.74,37.65,37.74,19748.832271762207,30.0522,30.092,30.0203,30.092,19748.8323
2016-05-18 12:40:00,37.74,37.75,37.69,37.73,46884.53458486982,30.092,30.1,30.0522,30.0841,46884.5346
2016-05-18 12:50:00,37.73,37.78,37.71,37.78,22282.26617499162,30.0841,30.1239,30.0681,30.1239,22282.2662
2016-05-18 13:00:00,37.79,37.83,37.75,37.76,18336.981785674376,30.1319,30.1638,30.1,30.108,18336.9818
2016-05-18 13:10:00,37.76,37.8,37.75,37.77,47385.03184713376,30.108,30.1399,30.1,30.116,47385.0318
2016-05-18 13:20:00,37.78,37.84,37.77,37.81,61271.963347860095,30.1239,30.1718,30.116,30.1479,61271.9633
2016-05-18 13:30:00,37.81,37.88,37.81,37.86,167287.7416471114,30.1479,30.2037,30.1479,30.1877,167287.7416
2016-05-18 13:40:00,37.85,37.91,37.84,37.88,80774.28204268633,30.1797,30.2276,30.1718,30.2037,80774.282
2016-05-18 13:50:00,37.87,37.9,37.84,37.86,141726.09788803218,30.1957,30.2196,30.1718,30.1877,141726.0979
2016-05-18 14:00:00,37.84,37.84,37.52,37.66,253564.29209967592,30.1718,30.1718,29.9166,30.0282,253564.2921
2016-05-18 14:10:00,37.68,37.68,37.47,37.59,88406.59850262599,30.0442,30.0442,29.8768,29.9724,88406.5985
2016-05-18 14:20:00,37.57,37.59,37.45,37.46,99939.37870153088,29.9565,29.9724,29.8608,29.8688,99939.3787
2016-05-18 14:30:00,37.46,37.6,37.4,37.59,132513.31992401386,29.8688,29.9804,29.8209,29.9724,132513.3199
2016-05-18 14:40:00,37.59,37.64,37.55,37.6,86524.13118784221,29.9724,30.0123,29.9405,29.9804,86524.1312
2016-05-18 14:50:00,37.62,37.72,37.6,37.64,67860.5989496033,29.9964,30.0761,29.9804,30.0123,67860.5989
2016-05-18 15:00:00,37.65,37.75,37.64,37.64,43023.555704548,30.0203,30.1,30.0123,30.0123,43023.5557
2016-05-18 15:10:00,37.65,37.65,37.52,37.58,51692.0829142921,30.0203,30.0203,29.9166,29.9645,51692.0829
2016-05-18 15:20:00,37.56,37.57,37.47,37.47,33440.47379595485,29.9485,29.9565,29.8768,29.8768,33440.4738
2016-05-18 15:30:00,37.47,37.59,37.43,37.53,194949.5530226841,29.8768,29.9724,29.8449,29.9246,194949.553
2016-05-18 15:40:00,37.54,37.75,37.53,37.67,305770.74533467425,29.9326,30.1,29.9246,30.0362,305770.7453
2016-05-18 15:50:00,37.68,37.7,37.61,37.7,274411.230305062,30.0442,30.0601,29.9884,30.0601,274411.2303
2016-05-19 09:30:00,37.45,37.61,37.33,37.6,83257.55950385518,29.8608,29.9884,29.7651,29.9804,83257.5595
2016-05-19 09:40:00,37.6,37.68,37.48,37.5,83844.49659179796,29.9804,30.0442,29.8847,29.9007,83844.4966
2016-05-19 09:50:00,37.5,37.51,37.27,37.27,133471.62811487317,29.9007,29.9086,29.7173,29.7173,133471.6281
2016-05-19 10:00:00,37.27,37.44,37.27,37.42,60394.75919097105,29.7173,29.8528,29.7173,29.8369,60394.7592
2016-05-19 10:10:00,37.42,37.44,37.32,37.33,43614.76142585764,29.8369,29.8528,29.7571,29.7651,43614.7614
2016-05-19 10:20:00,37.32,37.37,37.28,37.36,34210.96211867248,29.7571,29.797,29.7253,29.789,34210.9621
2016-05-19 10:30:00,37.35,37.47,37.35,37.38,42862.41479494915,29.7811,29.8768,29.7811,29.805,42862.4148
2016-05-19 10:40:00,37.38,37.51,37.36,37.45,36829.76868923902,29.805,29.9086,29.789,29.8608,36829.7687
2016-05-19 10:50:00,37.45,37.49,37.36,37.45,79079.63459604424,29.8608,29.8927,29.789,29.8608,79079.6346
2016-05-19 11:00:00,37.46,37.48,37.44,37.47,89957.17957313666,29.8688,29.8847,29.8528,29.8768,89957.1796
2016-05-19 11:10:00,37.47,37.48,37.38,37.48,160390.6972846128,29.8768,29.8847,29.805,29.8847,160390.6973
2016-05-19 11:20:00,37.47,37.53,37.47,37.51,30698.944016091184,29.8768,29.9246,29.8768,29.9086,30698.944
2016-05-19 11:30:00,37.51,37.54,37.47,37.52,48184.33344507766,29.9086,29.9326,29.8768,29.9166,48184.3334
2016-05-19 11:40:00,37.52,37.6,37.51,37.58,40410.08492569002,29.9166,29.9804,29.9086,29.9645,40410.0849
2016-05-19 11:50:00,37.58,37.72,37.56,37.72,73082.20471561069,29.9645,30.0761,29.9485,30.0761,73082.2047
2016-05-19 12:00:00,37.71,37.75,37.65,37.68,69625.67884679852,30.0681,30.1,30.0203,30.0442,69625.6788
2016-05-19 12:10:00,37.69,37.73,37.65,37.72,105984.8307073416,30.0522,30.0841,30.0203,30.0761,105984.8307
2016-05-19 12:20:00,37.72,37.73,37.64,37.69,67805.10671583418,30.0761,30.0841,30.0123,30.0522,67805.1067
2016-05-19 12:30:00,37.69,37.69,37.57,37.6,81759.2691920885,30.0522,30.0522,29.9565,29.9804,81759.2692
2016-05-19 12:40:00,37.59,37.6,37.51,37.51,78884.34461951056,29.9724,29.9804,29.9086,29.9086,78884.3446
2016-05-19 12:50:00,37.51,37.54,37.45,37.46,78954.77707006369,29.9086,29.9326,29.8608,29.8688,78954.7771
2016-05-19 13:00:00,37.45,37.52,37.45,37.52,73475.98614370321,29.8608,29.9166,29.8608,29.9166,73475.9861
2016-05-19 13:10:00,37.51,37.56,37.49,37.54,28600.91071628115,29.9086,29.9485,29.8927,29.9326,28600.9107
2016-05-19 13:20:00,37.55,37.56,37.5,37.54,37909.73293105375,29.9405,29.9485,29.9007,29.9326,37909.7329
2016-05-19 13:30:00,37.53,37.62,37.52,37.58,75551.60911833725,29.9246,29.9964,29.9166,29.9645,75551.6091
2016-05-19 13:40:00,37.58,37.67,37.58,37.62,34249.37981897419,29.9645,30.0362,29.9645,29.9964,34249.3798
2016-05-19 13:50:00,37.62,37.65,37.6,37.64,90502.4974857526,29.9964,30.0203,29.9804,30.0123,90502.4975
2016-05-19 14:00:00,37.65,37.75,37.64,37.74,72802.60923008157,30.0203,30.1,30.0123,30.092,72802.6092
2016-05-19 14:10:00,37.74,37.84,37.74,37.83,76110.80008939546,30.092,30.1718,30.092,30.1638,76110.8001
2016-05-19 14:20:00,37.84,37.86,37.78,37.83,83440.0435802883,30.1718,30.1877,30.1239,30.1638,83440.0436
2016-05-19 14:30:00,37.83,37.83,37.76,37.78,35649.49156330316,30.1638,30.1638,30.108,30.1239,35649.4916
2016-05-19 14:40:00,37.78,37.8,37.75,37.75,35525.70119566432,30.1239,30.1399,30.1,30.1,35525.7012
2016-05-19 14:50:00,37.75,37.75,37.71,37.73,39412.29187618728,30.1,30.1,30.0681,30.0841,39412.2919
2016-05-19 15:00:00,37.72,37.86,37.72,37.84,99341.77003017096,30.0761,30.1877,30.0761,30.1718,99341.77
2016-05-19 15:10:00,37.84,37.91,37.83,37.9,220652.0616828696,30.1718,30.2276,30.1638,30.2196,220652.0617
2016-05-19 15:20:00,37.91,37.96,37.88,37.88,61284.76924796066,30.2276,30.2675,30.2037,30.2037,61284.7692
2016-05-19 15:30:00,37.89,37.9,37.86,37.9,138558.77192982455,30.2116,30.2196,30.1877,30.2196,138558.7719
2016-05-19 15:40:00,37.9,37.92,37.83,37.87,114532.769024472,30.2196,30.2356,30.1638,30.1957,114532.769
2016-05-19 15:50:00,37.87,37.88,37.8,37.81,160457.9282601408,30.1957,30.2037,30.1399,30.1479,160457.9283
2016-05-20 09:30:00,38.04,38.51,38.04,38.44,245097.45781651585,30.3312,30.706,30.3312,30.6502,245097.4578
2016-05-20 09:40:00,38.43,38.52,38.32,38.37,59898.530562073975,30.6422,30.714,30.5545,30.5944,59898.5306
2016-05-20 09:50:00,38.37,38.48,38.25,38.35,96615.1804670913,30.5944,30.6821,30.4987,30.5784,96615.1805
2016-05-20 10:00:00,38.35,38.38,38.29,38.31,78444.67538272432,30.5784,30.6023,30.5306,30.5465,78444.6754
2016-05-20 10:10:00,38.31,38.46,38.3,38.43,92605.8665772712,30.5465,30.6661,30.5386,30.6422,92605.8666
2016-05-20 10:20:00,38.43,38.44,38.34,38.42,271132.9198793161,30.6422,30.6502,30.5704,30.6342,271132.9199
2016-05-20 10:30:00,38.42,38.49,38.39,38.49,170111.44261928706,30.6342,30.6901,30.6103,30.6901,170111.4426
2016-05-20 10:40:00,38.48,38.49,38.37,38.39,239173.6618616605,30.6821,30.6901,30.5944,30.6103,239173.6619
2016-05-20 10:50:00,38.39,38.4,38.3,38.3,111239.5183819421,30.6103,30.6183,30.5386,30.5386,111239.5184
2016-05-20 11:00:00,38.3,38.42,38.29,38.38,80938.62442731031,30.5386,30.6342,30.5306,30.6023,80938.6244
2016-05-20 11:10:00,38.38,38.42,38.36,38.42,41654.39155212873,30.6023,30.6342,30.5864,30.6342,41654.3916
2016-05-20 11:20:00,38.43,38.47,38.41,38.43,42562.54330092748,30.6422,30.6741,30.6263,30.6422,42562.5433
2016-05-20 11:30:00,38.44,38.49,38.41,38.48,28571.03028271316,30.6502,30.6901,30.6263,30.6821,28571.0303
2016-05-20 11:40:00,38.48,38.49,38.46,38.48,31227.18739523969,30.6821,30.6901,30.6661,30.6821,31227.1874
2016-05-20 11:50:00,38.47,38.47,38.33,38.34,50393.351212425965,30.6741,30.6741,30.5625,30.5704,50393.3512
2016-05-20 12:00:00,38.34,38.39,38.32,38.39,78784.03173538942,30.5704,30.6103,30.5545,30.6103,78784.0317
2016-05-20 12:10:00,38.39,38.39,38.37,38.39,33900.419041233654,30.6103,30.6103,30.5944,30.6103,33900.419
2016-05-20 12:20:00,38.39,38.43,38.39,38.42,45403.31880657056,30.6103,30.6422,30.6103,30.6342,45403.3188
2016-05-20 12:30:00,38.41,38.48,38.41,38.47,45454.54240697285,30.6263,30.6821,30.6263,30.6741,45454.5424
2016-05-20 12:40:00,38.47,38.47,38.42,38.43,86076.99184266398,30.6741,30.6741,30.6342,30.6422,86076.9918
2016-05-20 12:50:00,38.44,38.44,38.37,38.42,25928.746228628897,30.6502,30.6502,30.5944,30.6342,25928.7462
2016-05-20 13:00:00,38.41,38.42,38.34,38.36,59951.88847915968,30.6263,30.6342,30.5704,30.5864,59951.8885
2016-05-20 13:10:00,38.36,38.48,38.35,38.48,93473.4663090848,30.5864,30.6821,30.5784,30.6821,93473.4663
2016-05-20 13:20:00,38.48,38.49,38.44,38.46,29067.258911610235,30.6821,30.6901,30.6502,30.6661,29067.2589
2016-05-20 13:30:00,38.45,38.45,38.42,38.43,32575.00838082467,30.6582,30.6582,30.6342,30.6422,32575.0084
2016-05-20 13:40:00,38.42,38.46,38.41,38.43,36003.78813275226,30.6342,30.6661,30.6263,30.6422,36003.7881
2016-05-20 13:50:00,38.43,38.46,38.42,38.43,47701.97787462286,30.6422,30.6661,30.6342,30.6422,47701.9779
2016-05-20 14:00:00,38.43,38.45,38.41,38.43,39562.76120236898,30.6422,30.6582,30.6263,30.6422,39562.7612
2016-05-20 14:10:00,38.43,38.47,38.42,38.43,25382.361157671246,30.6422,30.6741,30.6342,30.6422,25382.3612
2016-05-20 14:20:00,38.43,38.49,38.43,38.49,36869.25354788244,30.6422,30.6901,30.6422,30.6901,36869.2535
2016-05-20 14:30:00,38.49,38.49,38.47,38.49,25274.57816515812,30.6901,30.6901,30.6741,30.6901,25274.5782
2016-05-20 14:40:00,38.49,38.53,38.48,38.5,72145.23969158565,30.6901,30.7219,30.6821,30.698,72145.2397
2016-05-20 14:50:00,38.49,38.52,38.47,38.49,80775.34920102805,30.6901,30.714,30.6741,30.6901,80775.3492
2016-05-20 15:00:00,38.49,38.5,38.42,38.49,81229.95865459827,30.6901,30.698,30.6342,30.6901,81229.9587
2016-05-20 15:10:00,38.48,38.53,38.47,38.52,78989.99329534026,30.6821,30.7219,30.6741,30.714,78989.9933
2016-05-20 15:20:00,38.51,38.53,38.49,38.49,107747.77628785338,30.706,30.7219,30.6901,30.6901,107747.7763
2016-05-20 15:30:00,38.49,38.53,38.42,38.43,196874.70667113643,30.6901,30.7219,30.6342,30.6422,196874.7067
2016-05-20 15:40:00,38.44,38.48,38.42,38.48,84651.26829813387,30.6502,30.6821,30.6342,30.6821,84651.2683
2016-05-20 15:50:00,38.47,38.58,38.47,38.54,454527.2823779193,30.6741,30.7618,30.6741,30.7299,454527.2824
2016-05-23 09:30:00,38.57,38.7,38.35,38.55,138088.15510112862,30.7538,30.8575,30.5784,30.7379,138088.1551
2016-05-23 09:40:00,38.56,38.63,38.47,38.5,79358.16292323165,30.7459,30.8017,30.6741,30.698,79358.1629
2016-05-23 09:50:00,38.51,38.54,38.38,38.51,147498.35735836407,30.706,30.7299,30.6023,30.706,147498.3574
2016-05-23 10:00:00,38.51,38.62,38.47,38.49,60278.43893172422,30.706,30.7937,30.6741,30.6901,60278.4389
2016-05-23 10:10:00,38.5,38.54,38.44,38.54,40156.10124036205,30.698,30.7299,30.6502,30.7299,40156.1012
2016-05-23 10:20:00,38.55,38.7,38.55,38.69,64279.2155548106,30.7379,30.8575,30.7379,30.8495,64279.2156
2016-05-23 10:30:00,38.69,38.71,38.62,38.65,59320.1307408649,30.8495,30.8655,30.7937,30.8176,59320.1307
2016-05-23 10:40:00,38.65,38.73,38.64,38.7,38996.10012291876,30.8176,30.8814,30.8097,30.8575,38996.1001
2016-05-23 10:50:00,38.7,38.75,38.68,38.75,44542.12202480724,30.8575,30.8974,30.8415,30.8974,44542.122
2016-05-23 11:00:00,38.74,38.85,38.73,38.84,80186.27779640183,30.8894,30.9771,30.8814,30.9691,80186.2778
2016-05-23 11:10:00,38.83,38.83,38.73,38.74,40896.70912951168,30.9612,30.9612,30.8814,30.8894,40896.7091
2016-05-23 11:20:00,38.73,38.78,38.7,38.76,115476.13699854731,30.8814,30.9213,30.8575,30.9053,115476.137
2016-05-23 11:30:00,38.76,38.79,38.62,38.64,56866.73371326405,30.9053,30.9293,30.7937,30.8097,56866.7337
2016-05-23 11:40:00,38.64,38.69,38.63,38.67,74864.35914627333,30.8097,30.8495,30.8017,30.8336,74864.3591
2016-05-23 11:50:00,38.67,38.68,38.59,38.61,39381.34428427757,30.8336,30.8415,30.7698,30.7857,39381.3443
2016-05-23 12:00:00,38.6,38.69,38.58,38.66,46506.760531903004,30.7778,30.8495,30.7618,30.8256,46506.7605
2016-05-23 12:10:00,38.65,38.69,38.61,38.64,43369.31500726338,30.8176,30.8495,30.7857,30.8097,43369.315
2016-05-23 12:20:00,38.64,38.64,38.57,38.59,25698.24002681864,30.8097,30.8097,30.7538,30.7698,25698.24
2016-05-23 12:30:00,38.59,38.62,38.56,38.56,24737.797519275897,30.7698,30.7937,30.7459,30.7459,24737.7975
2016-05-23 12:40:00,38.56,38.63,38.55,38.61,32502.44161358811,30.7459,30.8017,30.7379,30.7857,32502.4416
2016-05-23 12:50:00,38.61,38.62,38.58,38.6,25007.78857972958,30.7857,30.7937,30.7618,30.7778,25007.7886
2016-05-23 13:00:00,38.59,38.67,38.59,38.61,28450.44139009945,30.7698,30.8336,30.7698,30.7857,28450.4414
2016-05-23 13:10:00,38.61,38.67,38.6,38.63,27411.02916526986,30.7857,30.8336,30.7778,30.8017,27411.0292
2016-05-23 13:20:00,38.62,38.64,38.6,38.61,32062.77237680188,30.7937,30.8097,30.7778,30.7857,32062.7724
2016-05-23 13:30:00,38.61,38.61,38.57,38.6,28593.440607889148,30.7857,30.7857,30.7538,30.7778,28593.4406
2016-05-23 13:40:00,38.59,38.61,38.53,38.57,34201.35769359705,30.7698,30.7857,30.7219,30.7538,34201.3577
2016-05-23 13:50:00,38.57,38.63,38.56,38.58,39382.41144261928,30.7538,30.8017,30.7459,30.7618,39382.4114
2016-05-23 14:00:00,38.58,38.6,38.56,38.58,35112.71091742094,30.7618,30.7778,30.7459,30.7618,35112.7109
2016-05-23 14:10:00,38.59,38.62,38.57,38.6,15471.661638171863,30.7698,30.7937,30.7538,30.7778,15471.6616
2016-05-23 14:20:00,38.6,38.64,38.56,38.64,61935.735836406304,30.7778,30.8097,30.7459,30.8097,61935.7358
2016-05-23 14:30:00,38.64,38.65,38.61,38.62,26632.00357581853,30.8097,30.8176,30.7857,30.7937,26632.0036
2016-05-23 14:40:00,38.62,38.62,38.6,38.62,38188.261258241146,30.7937,30.7937,30.7778,30.7937,38188.2613
2016-05-23 14:50:00,38.61,38.65,38.6,38.64,54619.29824561403,30.7857,30.8176,30.7778,30.8097,54619.2982
2016-05-23 15:00:00,38.64,38.64,38.57,38.64,74645.59168622192,30.8097,30.8097,30.7538,30.8097,74645.5917
2016-05-23 15:10:00,38.64,38.64,38.55,38.55,136140.5911275003,30.8097,30.8097,30.7379,30.7379,136140.5911
2016-05-23 15:20:00,38.54,38.57,38.53,38.54,94679.3552352218,30.7299,30.7538,30.7219,30.7299,94679.3552
2016-05-23 15:30:00,38.54,38.6,38.52,38.55,136521.56665549224,30.7299,30.7778,30.714,30.7379,136521.5667
2016-05-23 15:40:00,38.55,38.64,38.54,38.64,281932.5622974634,30.7379,30.8097,30.7299,30.8097,281932.5623
2016-05-23 15:50:00,38.64,38.66,38.56,38.63,674333.0874958095,30.8097,30.8256,30.7459,30.8017,674333.0875
2016-05-24 09:30:00,38.77,39.29,38.69,39.27,176360.7218683652,30.9133,31.3279,30.8495,31.312,176360.7219
2016-05-24 09:40:00,39.26,39.35,39.1,39.2,151917.4600514024,31.304,31.3758,31.1764,31.2562,151917.4601
2016-05-24 09:50:00,39.22,39.3,39.08,39.24,113801.7655603978,31.2721,31.3359,31.1605,31.2881,113801.7656
2016-05-24 10:00:00,39.24,39.35,39.23,39.25,91030.7408649011,31.2881,31.3758,31.2801,31.296,91030.7409
2016-05-24 10:10:00,39.24,39.32,39.18,39.32,117408.76075539166,31.2881,31.3519,31.2402,31.3519,117408.7608
2016-05-24 10:20:00,39.31,39.41,39.29,39.4,118721.36551570008,31.3439,31.4236,31.3279,31.4156,118721.3655
2016-05-24 10:30:00,39.4,39.42,39.32,39.42,122158.68253436136,31.4156,31.4316,31.3519,31.4316,122158.6825
2016-05-24 10:40:00,39.42,39.48,39.38,39.48,77583.478600961,31.4316,31.4794,31.3997,31.4794,77583.4786
2016-05-24 10:50:00,39.48,39.52,39.41,39.47,86104.73795954855,31.4794,31.5113,31.4236,31.4715,86104.738
2016-05-24 11:00:00,39.48,39.55,39.48,39.54,75845.07766230864,31.4794,31.5352,31.4794,31.5273,75845.0777
2016-05-24 11:10:00,39.54,39.57,39.5,39.51,81404.9726226394,31.5273,31.5512,31.4954,31.5033,81404.9726
2016-05-24 11:20:00,39.5,39.56,39.49,39.54,50282.366744887695,31.4954,31.5432,31.4874,31.5273,50282.3667
2016-05-24 11:30:00,39.55,39.55,39.45,39.46,63328.37747234328,31.5352,31.5352,31.4555,31.4635,63328.3775
2016-05-24 11:40:00,39.45,39.53,39.45,39.5,43506.978433344506,31.4555,31.5193,31.4555,31.4954,43506.9784
2016-05-24 11:50:00,39.5,39.59,39.5,39.53,65634.50664878757,31.4954,31.5671,31.4954,31.5193,65634.5066
2016-05-24 12:00:00,39.53,39.57,39.5,39.5,54963.99038998771,31.5193,31.5512,31.4954,31.4954,54963.9904
2016-05-24 12:10:00,39.5,39.54,39.49,39.53,48363.61604648564,31.4954,31.5273,31.4874,31.5193,48363.616
2016-05-24 12:20:00,39.53,39.55,39.5,39.51,45836.58509330652,31.5193,31.5352,31.4954,31.5033,45836.5851
2016-05-24 12:30:00,39.51,39.54,39.45,39.48,48550.368756285614,31.5033,31.5273,31.4555,31.4794,48550.3688
2016-05-24 12:40:00,39.49,39.54,39.48,39.53,42814.392669572015,31.4874,31.5273,31.4794,31.5193,42814.3927
2016-05-24 12:50:00,39.53,39.57,39.53,39.55,31301.888479159683,31.5193,31.5512,31.5193,31.5352,31301.8885
2016-05-24 13:00:00,39.55,39.58,39.52,39.53,38322.72320929712,31.5352,31.5592,31.5113,31.5193,38322.7232
2016-05-24 13:10:00,39.52,39.54,39.52,39.54,41741.89853614929,31.5113,31.5273,31.5113,31.5273,41741.8985
2016-05-24 13:20:00,39.53,39.53,39.48,39.49,37243.82612582411,31.5193,31.5193,31.4794,31.4874,37243.8261
2016-05-24 13:30:00,39.49,39.53,39.45,39.46,87815.39278131635,31.4874,31.5193,31.4555,31.4635,87815.3928
2016-05-24 13:40:00,39.46,39.5,39.43,39.49,92450.06145938092,31.4635,31.4954,31.4396,31.4874,92450.0615
2016-05-24 13:50:00,39.49,39.54,39.48,39.52,90091.64152419264,31.4874,31.5273,31.4794,31.5113,90091.6415
2016-05-24 14:00:00,39.52,39.53,39.45,39.46,32281.53983685328,31.5113,31.5193,31.4555,31.4635,32281.5398
2016-05-24 14:10:00,39.47,39.51,39.45,39.5,36391.1666107945,31.4715,31.5033,31.4555,31.4954,36391.1666
2016-05-24 14:20:00,39.5,39.53,39.46,39.53,51034.71337579618,31.4954,31.5193,31.4635,31.5193,51034.7134
2016-05-24 14:30:00,39.53,39.53,39.5,39.5,41182.70756509107,31.5193,31.5193,31.4954,31.4954,41182.7076
2016-05-24 14:40:00,39.51,39.56,39.5,39.55,58068.35400603419,31.5033,31.5432,31.4954,31.5352,58068.354
2016-05-24 14:50:00,39.56,39.62,39.55,39.6,71868.84568108169,31.5432,31.5911,31.5352,31.5751,71868.8457
2016-05-24 15:00:00,39.59,39.65,39.58,39.6,95868.1696278914,31.5671,31.615,31.5592,31.5751,95868.1696
2016-05-24 15:10:00,39.61,39.67,39.59,39.66,71941.41244831824,31.5831,31.6309,31.5671,31.623,71941.4124
2016-05-24 15:20:00,39.65,39.72,39.63,39.68,94162.85059783216,31.615,31.6708,31.599,31.6389,94162.8506
2016-05-24 15:30:00,39.68,39.7,39.65,39.7,104370.22013632808,31.6389,31.6548,31.615,31.6548,104370.2201
2016-05-24 15:40:00,39.7,39.76,39.69,39.73,181532.171192312,31.6548,31.7027,31.6469,31.6788,181532.1712
2016-05-24 15:50:00,39.73,39.75,39.68,39.69,270404.0507319253,31.6788,31.6947,31.6389,31.6469,270404.0507
2016-05-25 09:30:00,39.75,40.14,39.71,40.0,67157.34160241368,31.6947,32.0057,31.6628,31.8941,67157.3416
2016-05-25 09:40:00,40.01,40.2,39.99,40.09,91040.34528997653,31.902,32.0535,31.8861,31.9658,91040.3453
2016-05-25 09:50:00,40.1,40.27,40.09,40.13,126904.33567996424,31.9738,32.1093,31.9658,31.9977,126904.3357
2016-05-25 10:00:00,40.13,40.28,40.13,40.23,139643.00480500617,31.9977,32.1173,31.9977,32.0774,139643.0048
2016-05-25 10:10:00,40.21,40.26,40.12,40.19,70634.1434797184,32.0615,32.1014,31.9897,32.0455,70634.1435
2016-05-25 10:20:00,40.19,40.26,40.14,40.14,84320.44921220248,32.0455,32.1014,32.0057,32.0057,84320.4492
2016-05-25 10:30:00,40.13,40.14,39.99,40.03,162375.61180020112,31.9977,32.0057,31.8861,31.918,162375.6118
2016-05-25 10:40:00,40.03,40.07,39.93,39.96,89837.65783886467,31.918,31.9499,31.8382,31.8622,89837.6578
2016-05-25 10:50:00,39.98,40.04,39.95,40.01,72711.90077103587,31.8781,31.9259,31.8542,31.902,72711.9008
2016-05-25 11:00:00,40.0,40.04,39.95,39.97,59307.324840764326,31.8941,31.9259,31.8542,31.8701,59307.3248
2016-05-25 11:10:00,39.98,39.99,39.86,39.9,59918.80657056654,31.8781,31.8861,31.7824,31.8143,59918.8066
2016-05-25 11:20:00,39.9,39.91,39.84,39.87,63588.76410772153,31.8143,31.8223,31.7665,31.7904,63588.7641
2016-05-25 11:30:00,39.87,39.98,39.87,39.98,78403.05620739747,31.7904,31.8781,31.7904,31.8781,78403.0562
2016-05-25 11:40:00,39.99,40.09,39.94,40.09,68975.7794166946,31.8861,31.9658,31.8462,31.9658,68975.7794
2016-05-25 11:50:00,40.09,40.14,40.05,40.13,82706.90579953066,31.9658,32.0057,31.9339,31.9977,82706.9058
2016-05-25 12:00:00,40.13,40.15,40.1,40.13,63313.43725555928,31.9977,32.0137,31.9738,31.9977,63313.4373
2016-05-25 12:10:00,40.13,40.14,40.06,40.06,54102.79360822438,31.9977,32.0057,31.9419,31.9419,54102.7936
2016-05-25 12:20:00,40.06,40.11,40.05,40.08,57640.42351100681,31.9419,31.9818,31.9339,31.9578,57640.4235
2016-05-25 12:30:00,40.08,40.11,40.04,40.1,52257.676835400605,31.9578,31.9818,31.9259,31.9738,52257.6768
2016-05-25 12:40:00,40.11,40.12,40.02,40.03,74896.37389652475,31.9818,31.9897,31.91,31.918,74896.3739
2016-05-25 12:50:00,40.03,40.11,40.03,40.09,107214.1971169963,31.918,31.9818,31.918,31.9658,107214.1971
2016-05-25 13:00:00,40.09,40.15,40.07,40.13,77680.59001005699,31.9658,32.0137,31.9499,31.9977,77680.59
2016-05-25 13:10:00,40.13,40.15,40.1,40.13,36592.85953737848,31.9977,32.0137,31.9738,31.9977,36592.8595
2016-05-25 13:20:00,40.13,40.16,40.09,40.12,58527.23209297128,31.9977,32.0216,31.9658,31.9897,58527.2321
2016-05-25 13:30:00,40.12,40.18,40.09,40.17,32960.25254218348,31.9897,32.0376,31.9658,32.0296,32960.2525
2016-05-25 13:40:00,40.17,40.19,40.13,40.14,27455.849815621856,32.0296,32.0455,31.9977,32.0057,27455.8498
2016-05-25 13:50:00,40.14,40.17,40.12,40.15,38000.44139009945,32.0057,32.0296,31.9897,32.0137,38000.4414
2016-05-25 14:00:00,40.15,40.17,40.08,40.1,35866.12470667114,32.0137,32.0296,31.9578,31.9738,35866.1247
2016-05-25 14:10:00,40.1,40.13,40.08,40.12,38527.61761090624,31.9738,31.9977,31.9578,31.9897,38527.6176
2016-05-25 14:20:00,40.13,40.15,40.11,40.14,163636.99296010728,31.9977,32.0137,31.9818,32.0057,163636.993
2016-05-25 14:30:00,40.14,40.14,40.09,40.09,45381.97563973628,32.0057,32.0057,31.9658,31.9658,45381.9756
2016-05-25 14:40:00,40.09,40.1,40.03,40.03,32564.33679740753,31.9658,31.9738,31.918,31.918,32564.3368
2016-05-25 14:50:00,40.02,40.04,40.01,40.02,29818.538384177,31.91,31.9259,31.902,31.91,29818.5384
2016-05-25 15:00:00,40.03,40.03,39.97,39.98,38912.86177226506,31.918,31.918,31.8701,31.8781,38912.8618
2016-05-25 15:10:00,39.98,40.02,39.98,39.99,46247.44105486647,31.8781,31.91,31.8781,31.8861,46247.4411
2016-05-25 15:20:00,40.0,40.12,39.99,40.12,61753.25175997318,31.8941,31.9897,31.8861,31.9897,61753.2518
2016-05-25 15:30:00,40.11,40.13,40.08,40.08,52001.5588333892,31.9818,31.9977,31.9578,31.9578,52001.5588
2016-05-25 15:40:00,40.08,40.09,40.01,40.03,78924.8966364957,31.9578,31.9658,31.902,31.918,78924.8966
2016-05-25 15:50:00,40.03,40.04,39.99,39.99,225180.0145267628,31.918,31.9259,31.8861,31.8861,225180.0145
2016-05-26 09:30:00,40.28,40.35,40.01,40.12,141338.71940998995,32.1173,32.1731,31.902,31.9897,141338.7194
2016-05-26 09:40:00,40.13,40.24,40.01,40.06,126535.09889373112,31.9977,32.0854,31.902,31.9419,126535.0989
2016-05-26 09:50:00,40.06,40.08,39.96,39.97,122345.43524416136,31.9419,31.9578,31.8622,31.8701,122345.4352
2016-05-26 10:00:00,39.98,40.1,39.95,40.04,151074.4049614482,31.8781,31.9738,31.8542,31.9259,151074.405
2016-05-26 10:10:00,40.05,40.12,40.03,40.12,55886.01519722874,31.9339,31.9897,31.918,31.9897,55886.0152
2016-05-26 10:20:00,40.13,40.14,40.02,40.11,63464.97374008269,31.9977,32.0057,31.91,31.9818,63464.9737
2016-05-26 10:30:00,40.12,40.15,40.05,40.08,51221.46608559616,31.9897,32.0137,31.9339,31.9578,51221.4661
2016-05-26 10:40:00,40.08,40.1,39.96,39.98,38685.55704547994,31.9578,31.9738,31.8622,31.8781,38685.557
2016-05-26 10:50:00,39.98,40.01,39.94,39.95,72787.66901329758,31.8781,31.902,31.8462,31.8542,72787.669
2016-05-26 11:00:00,39.94,39.98,39.89,39.9,44454.61504078668,31.8462,31.8781,31.8063,31.8143,44454.615
2016-05-26 11:10:00,39.9,39.94,39.86,39.89,27004.441837076767,31.8143,31.8462,31.7824,31.8063,27004.4418
2016-05-26 11:20:00,39.88,39.95,39.85,39.92,28112.152195776063,31.7984,31.8542,31.7744,31.8303,28112.1522
2016-05-26 11:30:00,39.92,39.96,39.88,39.92,34087.17175103363,31.8303,31.8622,31.7984,31.8303,34087.1718
2016-05-26 11:40:00,39.92,39.93,39.82,39.85,152920.58889261368,31.8303,31.8382,31.7505,31.7744,152920.5889
2016-05-26 11:50:00,39.85,39.89,39.83,39.83,61944.27310314001,31.7744,31.8063,31.7585,31.7585,61944.2731
2016-05-26 12:00:00,39.83,39.92,39.82,39.86,59281.71304056319,31.7585,31.8303,31.7505,31.7824,59281.713
2016-05-26 12:10:00,39.86,39.9,39.83,39.83,32719.074756956084,31.7824,31.8143,31.7585,31.7585,32719.0748
2016-05-26 12:20:00,39.83,39.85,39.82,39.84,19286.752709799977,31.7585,31.7744,31.7505,31.7665,19286.7527
2016-05-26 12:30:00,39.84,39.87,39.84,39.87,16075.673259582076,31.7665,31.7904,31.7665,31.7904,16075.6733
2016-05-26 12:40:00,39.87,39.88,39.82,39.85,92404.17365068724,31.7904,31.7984,31.7505,31.7744,92404.1737
2016-05-26 12:50:00,39.86,39.86,39.82,39.86,86545.4743546765,31.7824,31.7824,31.7505,31.7824,86545.4744
2016-05-26 13:00:00,39.86,39.87,39.84,39.87,44452.48072410325,31.7824,31.7904,31.7665,31.7904,44452.4807
2016-05-26 13:10:00,39.87,39.9,39.84,39.89,34015.672142138785,31.7904,31.8143,31.7665,31.8063,34015.6721
2016-05-26 13:20:00,39.89,39.9,39.86,39.9,30970.00223488658,31.8063,31.8143,31.7824,31.8143,30970.0022
2016-05-26 13:30:00,39.89,39.97,39.89,39.97,89851.53089730696,31.8063,31.8701,31.8063,31.8701,89851.5309
2016-05-26 13:40:00,39.97,39.98,39.95,39.98,56941.43479718404,31.8701,31.8781,31.8542,31.8781,56941.4348
2016-05-26 13:50:00,39.98,40.01,39.96,40.01,35703.91663873058,31.8781,31.902,31.8622,31.902,35703.9166
2016-05-26 14:00:00,40.01,40.04,40.0,40.03,40383.40596714717,31.902,31.9259,31.8941,31.918,40383.406
2016-05-26 14:10:00,40.03,40.06,40.0,40.04,45453.47524863113,31.918,31.9419,31.8941,31.9259,45453.4752
2016-05-26 14:20:00,40.04,40.04,39.99,40.02,43821.79014415018,31.9259,31.9259,31.8861,31.91,43821.7901
2016-05-26 14:30:00,40.02,40.02,39.98,39.99,39497.66454352441,31.91,31.91,31.8781,31.8861,39497.6645
2016-05-26 14:40:00,39.99,40.02,39.98,40.01,23303.536708012067,31.8861,31.91,31.8781,31.902,23303.5367
2016-05-26 14:50:00,39.99,40.03,39.99,40.03,33430.86937087942,31.8861,31.918,31.8861,31.918,33430.8694
2016-05-26 15:00:00,40.02,40.06,40.01,40.04,16496.133646217455,31.91,31.9419,31.902,31.9259,16496.1336
2016-05-26 15:10:00,40.05,40.05,40.0,40.04,28204.994971505195,31.9339,31.9339,31.8941,31.9259,28204.995
2016-05-26 15:20:00,40.03,40.05,40.0,40.01,111870.2089618952,31.918,31.9339,31.8941,31.902,111870.209
2016-05-26 15:30:00,40.02,40.02,39.97,39.98,105308.25231869482,31.91,31.91,31.8701,31.8781,105308.2523
2016-05-26 15:40:00,39.98,39.99,39.93,39.94,130397.14493239469,31.8781,31.8861,31.8382,31.8462,130397.1449
2016-05-26 15:50:00,39.94,39.96,39.93,39.95,205577.38294781532,31.8462,31.8622,31.8382,31.8542,205577.3829
2016-05-27 09:30:00,39.91,40.05,39.91,40.01,30559.146273326627,31.8223,31.9339,31.8223,31.902,30559.1463
2016-05-27 09:40:00,40.01,40.03,39.91,39.96,55273.46630908481,31.902,31.918,31.8223,31.8622,55273.4663
2016-05-27 09:50:00,39.97,40.09,39.97,40.06,70320.39892725444,31.8701,31.9658,31.8701,31.9419,70320.3989
2016-05-27 10:00:00,40.05,40.1,39.98,40.0,58978.64007151637,31.9339,31.9738,31.8781,31.8941,58978.6401
2016-05-27 10:10:00,40.0,40.14,39.99,40.05,81727.25444183707,31.8941,32.0057,31.8861,31.9339,81727.2544
2016-05-27 10:20:00,40.05,40.12,40.0,40.0,48744.59157447759,31.9339,31.9897,31.8941,31.8941,48744.5916
2016-05-27 10:30:00,40.0,40.08,39.99,40.02,37274.77371773382,31.8941,31.9578,31.8861,31.91,37274.7737
2016-05-27 10:40:00,40.02,40.07,40.0,40.07,42975.53357917086,31.91,31.9499,31.8941,31.9499,42975.5336
2016-05-27 10:50:00,40.07,40.09,39.96,39.96,48857.710358699296,31.9499,31.9658,31.8622,31.8622,48857.7104
2016-05-27 11:00:00,39.96,40.04,39.96,39.99,44564.53234998324,31.8622,31.9259,31.8622,31.8861,44564.5323
2016-05-27 11:10:00,39.99,40.02,39.98,40.02,35246.10571013521,31.8861,31.91,31.8781,31.91,35246.1057
2016-05-27 11:20:00,40.02,40.06,40.0,40.02,47365.8229969829,31.91,31.9419,31.8941,31.91,47365.823
2016-05-27 11:30:00,40.02,40.07,40.02,40.07,59600.79338473572,31.91,31.9499,31.91,31.9499,59600.7934
2016-05-27 11:40:00,40.07,40.11,40.04,40.05,44210.23578053414,31.9499,31.9818,31.9259,31.9339,44210.2358
2016-05-27 11:50:00,40.05,40.06,39.99,40.0,21389.05464297687,31.9339,31.9419,31.8861,31.8941,21389.0546
2016-05-27 12:00:00,40.0,40.04,39.98,40.02,37909.73293105375,31.8941,31.9259,31.8781,31.91,37909.7329
2016-05-27 12:10:00,40.02,40.05,39.99,40.0,23475.34920102805,31.91,31.9339,31.8861,31.8941,23475.3492
2016-05-27 12:20:00,40.0,40.01,39.98,40.0,30782.182366744888,31.8941,31.902,31.8781,31.8941,30782.1824
2016-05-27 12:30:00,40.01,40.02,39.98,40.01,24924.55022907588,31.902,31.91,31.8781,31.902,24924.5502
2016-05-27 12:40:00,40.0,40.02,39.98,40.0,21900.22348865795,31.8941,31.91,31.8781,31.8941,21900.2235
2016-05-27 12:50:00,40.01,40.02,39.98,39.98,26667.21980109509,31.902,31.91,31.8781,31.8781,26667.2198
2016-05-27 13:00:00,39.98,40.0,39.98,40.0,22164.87875740306,31.8781,31.8941,31.8781,31.8941,22164.8788
2016-05-27 13:10:00,40.0,40.02,39.97,40.0,49000.70957648899,31.8941,31.91,31.8701,31.8941,49000.7096
2016-05-27 13:20:00,40.0,40.02,39.98,39.99,22991.92647223153,31.8941,31.91,31.8781,31.8861,22991.9265
2016-05-27 13:30:00,39.99,40.01,39.93,39.93,33794.77036540396,31.8861,31.902,31.8382,31.8382,33794.7704
2016-05-27 13:40:00,39.92,39.98,39.92,39.98,32208.97306961672,31.8303,31.8781,31.8303,31.8781,32208.9731
2016-05-27 13:50:00,39.98,39.98,39.93,39.94,23160.53749022237,31.8781,31.8781,31.8382,31.8462,23160.5375
2016-05-27 14:00:00,39.94,39.94,39.89,39.93,30964.66644317801,31.8462,31.8462,31.8063,31.8382,30964.6664
2016-05-27 14:10:00,39.92,39.94,39.91,39.92,33294.27310314002,31.8303,31.8462,31.8223,31.8303,33294.2731
2016-05-27 14:20:00,39.91,39.92,39.87,39.88,45437.46787350542,31.8223,31.8303,31.7904,31.7984,45437.4679
2016-05-27 14:30:00,39.88,39.93,39.87,39.89,51605.64308861325,31.7984,31.8382,31.7904,31.8063,51605.6431
2016-05-27 14:40:00,39.89,39.9,39.86,39.89,31525.991730919653,31.8063,31.8143,31.7824,31.8063,31525.9917
2016-05-27 14:50:00,39.89,39.9,39.87,39.89,20260.001117443288,31.8063,31.8143,31.7904,31.8063,20260.0011
2016-05-27 15:00:00,39.88,39.89,39.86,39.88,35691.110738630014,31.7984,31.8063,31.7824,31.7984,35691.1107
2016-05-27 15:10:00,39.89,39.91,39.88,39.89,31281.612470667114,31.8063,31.8223,31.7984,31.8063,31281.6125
2016-05-27 15:20:00,39.89,39.93,39.89,39.93,43694.7983014862,31.8063,31.8382,31.8063,31.8382,43694.7983
2016-05-27 15:30:00,39.93,39.94,39.91,39.91,48630.40563191418,31.8382,31.8462,31.8223,31.8223,48630.4056
2016-05-27 15:40:00,39.91,39.96,39.91,39.94,114538.10481618058,31.8223,31.8622,31.8223,31.8462,114538.1048
2016-05-27 15:50:00,39.95,39.99,39.94,39.99,278136.68007598614,31.8542,31.8861,31.8462,31.8861,278136.6801
2016-05-31 09:30:00,40.05,40.15,40.0,40.08,61615.58833389205,31.9339,32.0137,31.8941,31.9578,61615.5883
2016-05-31 09:40:00,40.09,40.12,40.04,40.08,41461.23589227846,31.9658,31.9897,31.9259,31.9578,41461.2359
2016-05-31 09:50:00,40.08,40.1,39.95,39.98,51902.313107609785,31.9578,31.9738,31.8542,31.8781,51902.3131
2016-05-31 10:00:00,39.99,40.08,39.98,40.03,51085.936976198456,31.8861,31.9578,31.8781,31.918,51085.937
2016-05-31 10:10:00,40.02,40.15,40.02,40.15,39027.04771482847,31.91,32.0137,31.91,32.0137,39027.0477
2016-05-31 10:20:00,40.16,40.16,40.09,40.11,29369.26472231534,32.0216,32.0216,31.9658,31.9818,29369.2647
2016-05-31 10:30:00,40.11,40.15,40.05,40.05,23432.66286735948,31.9818,32.0137,31.9339,31.9339,23432.6629
2016-05-31 10:40:00,40.04,40.04,39.98,40.02,41652.2572354453,31.9259,31.9259,31.8781,31.91,41652.2572
2016-05-31 10:50:00,40.02,40.03,39.93,39.95,71343.80377695832,31.91,31.918,31.8382,31.8542,71343.8038
2016-05-31 11:00:00,39.94,39.96,39.88,39.9,49080.74645211756,31.8462,31.8622,31.7984,31.8143,49080.7465
2016-05-31 11:10:00,39.89,39.9,39.83,39.87,55438.87585205051,31.8063,31.8143,31.7585,31.7904,55438.8759
2016-05-31 11:20:00,39.87,39.88,39.85,39.86,17820.477148284725,31.7904,31.7984,31.7744,31.7824,17820.4771
2016-05-31 11:30:00,39.85,39.85,39.81,39.83,47719.05240809029,31.7744,31.7744,31.7426,31.7585,47719.0524
2016-05-31 11:40:00,39.83,39.88,39.83,39.83,27557.229858084705,31.7585,31.7984,31.7585,31.7585,27557.2299
2016-05-31 11:50:00,39.84,39.85,39.83,39.83,22037.88691473908,31.7665,31.7744,31.7585,31.7585,22037.8869
2016-05-31 12:00:00,39.84,39.84,39.82,39.83,21241.78679182032,31.7665,31.7665,31.7505,31.7585,21241.7868
2016-05-31 12:10:00,39.83,39.83,39.83,39.83,10724.941334227287,31.7585,31.7585,31.7585,31.7585,10724.9413
2016-05-31 12:20:00,39.83,39.84,39.8,39.82,18667.800871605767,31.7585,31.7665,31.7346,31.7505,18667.8009
2016-05-31 12:30:00,39.82,39.82,39.81,39.81,7753.972510895071,31.7505,31.7505,31.7426,31.7426,7753.9725
2016-05-31 12:40:00,39.81,39.83,39.78,39.79,37638.67471225836,31.7426,31.7585,31.7186,31.7266,37638.6747
2016-05-31 12:50:00,39.79,39.82,39.77,39.79,15762.995865459829,31.7266,31.7505,31.7107,31.7266,15762.9959
2016-05-31 13:00:00,39.79,39.79,39.77,39.77,20285.61291764443,31.7266,31.7266,31.7107,31.7107,20285.6129
2016-05-31 13:10:00,39.78,39.83,39.78,39.82,26458.05676611912,31.7186,31.7585,31.7186,31.7505,26458.0568
2016-05-31 13:20:00,39.83,39.89,39.82,39.88,48835.300033523294,31.7585,31.8063,31.7505,31.7984,48835.3
2016-05-31 13:30:00,39.88,39.9,39.86,39.88,21818.05229634596,31.7984,31.8143,31.7824,31.7984,21818.0523
2016-05-31 13:40:00,39.87,39.9,39.87,39.87,16868.571907475696,31.7904,31.8143,31.7904,31.7904,16868.5719
2016-05-31 13:50:00,39.86,39.87,39.83,39.84,18455.436361604647,31.7824,31.7904,31.7585,31.7665,18455.4364
2016-05-31 14:00:00,39.83,39.84,39.76,39.76,27952.07844451894,31.7585,31.7665,31.7027,31.7027,27952.0784
2016-05-31 14:10:00,39.76,39.78,39.74,39.74,25206.28003128841,31.7027,31.7186,31.6867,31.6867,25206.28
2016-05-31 14:20:00,39.75,39.78,39.73,39.76,72900.78779751927,31.6947,31.7186,31.6788,31.7027,72900.7878
2016-05-31 14:30:00,39.75,39.8,39.75,39.79,38131.70186613029,31.6947,31.7346,31.6947,31.7266,38131.7019
2016-05-31 14:40:00,39.79,39.79,39.73,39.75,56100.51402391328,31.7266,31.7266,31.6788,31.6947,56100.514
2016-05-31 14:50:00,39.74,39.75,39.73,39.73,44968.9853614929,31.6867,31.6947,31.6788,31.6788,44968.9854
2016-05-31 15:00:00,39.74,39.74,39.71,39.73,38904.32450553135,31.6867,31.6867,31.6628,31.6788,38904.3245
2016-05-31 15:10:00,39.73,39.81,39.73,39.81,107404.15130182145,31.6788,31.7426,31.6788,31.7426,107404.1513
2016-05-31 15:20:00,39.81,39.84,39.79,39.84,64690.07151637054,31.7426,31.7665,31.7266,31.7665,64690.0715
2016-05-31 15:30:00,39.84,39.89,39.83,39.87,65601.42474019443,31.7665,31.8063,31.7585,31.7904,65601.4247
2016-05-31 15:40:00,39.86,39.95,39.86,39.94,153734.8307073416,31.7824,31.8542,31.7824,31.8462,153734.8307
2016-05-31 15:50:00,39.94,40.0,39.93,39.93,405409.18538384174,31.8462,31.8941,31.8382,31.8382,405409.1854
2016-06-01 09:30:00,39.69,39.86,39.43,39.86,35259.97876857749,31.6469,31.7824,31.4396,31.7824,35259.9788
2016-06-01 09:40:00,39.86,39.86,39.63,39.77,139249.2233769136,31.7824,31.7824,31.599,31.7107,139249.2234
2016-06-01 09:50:00,39.76,39.95,39.75,39.93,52893.70320706224,31.7027,31.8542,31.6947,31.8382,52893.7032
2016-06-01 10:00:00,39.93,40.05,39.92,39.98,239255.8330539725,31.8382,31.9339,31.8303,31.8781,239255.8331
2016-06-01 10:10:00,39.98,40.02,39.94,39.95,75048.97753938987,31.8781,31.91,31.8462,31.8542,75048.9775
2016-06-01 10:20:00,39.96,40.1,39.96,40.1,45249.64800536373,31.8622,31.9738,31.8622,31.9738,45249.648
2016-06-01 10:30:00,40.1,40.15,40.08,40.12,41641.58565202816,31.9738,32.0137,31.9578,31.9897,41641.5857
2016-06-01 10:40:00,40.12,40.29,40.11,40.26,261294.7871270533,31.9897,32.1253,31.9818,32.1014,261294.7871
2016-06-01 10:50:00,40.25,40.33,40.25,40.28,110272.67292434908,32.0934,32.1572,32.0934,32.1173,110272.6729
2016-06-01 11:00:00,40.29,40.34,40.28,40.31,33659.24125600626,32.1253,32.1652,32.1173,32.1412,33659.2413
2016-06-01 11:10:00,40.3,40.32,40.28,40.3,27006.5761537602,32.1333,32.1492,32.1173,32.1333,27006.5762
2016-06-01 11:20:00,40.31,40.36,40.3,40.31,21936.50687227623,32.1412,32.1811,32.1333,32.1412,21936.5069
2016-06-01 11:30:00,40.31,40.32,40.28,40.28,34201.35769359705,32.1412,32.1492,32.1173,32.1173,34201.3577
2016-06-01 11:40:00,40.28,40.31,40.24,40.31,168398.65348083584,32.1173,32.1412,32.0854,32.1412,168398.6535
2016-06-01 11:50:00,40.31,40.35,40.28,40.3,45676.51134204939,32.1412,32.1731,32.1173,32.1333,45676.5113
2016-06-01 12:00:00,40.3,40.32,40.27,40.3,32416.001787909263,32.1333,32.1492,32.1093,32.1333,32416.0018
2016-06-01 12:10:00,40.29,40.36,40.29,40.34,24835.9760867136,32.1253,32.1811,32.1253,32.1652,24835.9761
2016-06-01 12:20:00,40.33,40.37,40.32,40.36,24091.09956419712,32.1572,32.1891,32.1492,32.1811,24091.0996
2016-06-01 12:30:00,40.36,40.36,40.28,40.3,27543.356799642417,32.1811,32.1811,32.1173,32.1333,27543.3568
2016-06-01 12:40:00,40.3,40.33,40.29,40.33,15236.886802994748,32.1333,32.1572,32.1253,32.1572,15236.8868
2016-06-01 12:50:00,40.32,40.36,40.31,40.35,20505.447536037547,32.1492,32.1811,32.1412,32.1731,20505.4475
2016-06-01 13:00:00,40.36,40.38,40.33,40.35,57322.410325176,32.1811,32.197,32.1572,32.1731,57322.4103
2016-06-01 13:10:00,40.35,40.35,40.28,40.31,105484.33344507766,32.1731,32.1731,32.1173,32.1412,105484.3334
2016-06-01 13:20:00,40.31,40.36,40.31,40.32,32942.110850374345,32.1412,32.1811,32.1412,32.1492,32942.1109
2016-06-01 13:30:00,40.32,40.35,40.3,40.31,24570.25365962677,32.1492,32.1731,32.1333,32.1412,24570.2537
2016-06-01 13:40:00,40.32,40.32,40.28,40.31,23582.065035199463,32.1492,32.1492,32.1173,32.1412,23582.065
2016-06-01 13:50:00,40.31,40.36,40.31,40.36,26335.33355682199,32.1412,32.1811,32.1412,32.1811,26335.3336
2016-06-01 14:00:00,40.36,40.4,40.34,40.37,294201.68175215105,32.1811,32.213,32.1652,32.1891,294201.6818
2016-06-01 14:10:00,40.37,40.37,40.29,40.35,262971.29288188624,32.1891,32.1891,32.1253,32.1731,262971.2929
2016-06-01 14:20:00,40.34,40.35,40.26,40.28,228957.75505643088,32.1652,32.1731,32.1014,32.1173,228957.7551
2016-06-01 14:30:00,40.28,40.33,40.22,40.23,171959.76086713598,32.1173,32.1572,32.0695,32.0774,171959.7609
2016-06-01 14:40:00,40.22,40.3,40.22,40.28,114823.03609341824,32.0695,32.1333,32.0695,32.1173,114823.0361
2016-06-01 14:50:00,40.28,40.33,40.27,40.33,82758.12939993295,32.1173,32.1572,32.1093,32.1572,82758.1294
2016-06-01 15:00:00,40.32,40.35,40.32,40.32,29131.288412113085,32.1492,32.1731,32.1492,32.1492,29131.2884
2016-06-01 15:10:00,40.32,40.38,40.31,40.38,46512.09632361158,32.1492,32.197,32.1412,32.197,46512.0963
2016-06-01 15:20:00,40.37,40.43,40.34,40.39,166065.8453458487,32.1891,32.2369,32.1652,32.205,166065.8453
2016-06-01 15:30:00,40.4,40.53,40.39,40.53,194744.65862107492,32.213,32.3166,32.205,32.3166,194744.6586
2016-06-01 15:40:00,40.52,40.55,40.49,40.52,235894.2842775729,32.3087,32.3326,32.2848,32.3087,235894.2843
2016-06-01 15:50:00,40.52,40.53,40.48,40.51,192283.79148508213,32.3087,32.3166,32.2768,32.3007,192283.7915
2016-06-02 09:30:00,40.48,40.72,40.25,40.62,77076.57838864677,32.2768,32.4681,32.0934,32.3884,77076.5784
2016-06-02 09:40:00,40.6,40.72,40.48,40.53,135374.3714381495,32.3725,32.4681,32.2768,32.3166,135374.3714
2016-06-02 09:50:00,40.53,40.55,40.46,40.53,68962.97351659404,32.3166,32.3326,32.2608,32.3166,68962.9735
2016-06-02 10:00:00,40.53,40.73,40.52,40.72,250863.3143367974,32.3166,32.4761,32.3087,32.4681,250863.3143
2016-06-02 10:10:00,40.72,40.76,40.67,40.72,133571.9409989943,32.4681,32.5,32.4283,32.4681,133571.941
2016-06-02 10:20:00,40.72,40.73,40.61,40.65,129475.12012515364,32.4681,32.4761,32.3804,32.4123,129475.1201
2016-06-02 10:30:00,40.64,40.68,40.6,40.65,100302.21253771373,32.4044,32.4363,32.3725,32.4123,100302.2125
2016-06-02 10:40:00,40.66,40.67,40.6,40.62,82875.51681752151,32.4203,32.4283,32.3725,32.3884,82875.5168
2016-06-02 10:50:00,40.62,40.72,40.59,40.68,91373.29869259134,32.3884,32.4681,32.3645,32.4363,91373.2987
2016-06-02 11:00:00,40.69,40.74,40.64,40.72,122075.44418370767,32.4442,32.4841,32.4044,32.4681,122075.4442
2016-06-02 11:10:00,40.72,40.76,40.69,40.7,37117.90144150184,32.4681,32.5,32.4442,32.4522,37117.9014
2016-06-02 11:20:00,40.7,40.73,40.6,40.6,84420.76209632361,32.4522,32.4761,32.3725,32.3725,84420.7621
2016-06-02 11:30:00,40.6,40.62,40.53,40.53,47818.298133869706,32.3725,32.3884,32.3166,32.3166,47818.2981
2016-06-02 11:40:00,40.53,40.56,40.48,40.53,91436.26103475248,32.3166,32.3406,32.2768,32.3166,91436.261
2016-06-02 11:50:00,40.52,40.58,40.52,40.55,78667.71147614258,32.3087,32.3565,32.3087,32.3326,78667.7115
2016-06-02 12:00:00,40.55,40.56,40.44,40.44,48553.57023131076,32.3326,32.3406,32.2449,32.2449,48553.5702
2016-06-02 12:10:00,40.44,40.49,40.43,40.44,48725.38272432674,32.2449,32.2848,32.2369,32.2449,48725.3827
2016-06-02 12:20:00,40.44,40.49,40.43,40.45,35381.634819532905,32.2449,32.2848,32.2369,32.2529,35381.6348
2016-06-02 12:30:00,40.46,40.51,40.43,40.49,42626.57280143032,32.2608,32.3007,32.2369,32.2848,42626.5728
2016-06-02 12:40:00,40.49,40.52,40.47,40.5,39643.86523633925,32.2848,32.3087,32.2688,32.2927,39643.8652
2016-06-02 12:50:00,40.5,40.58,40.49,40.58,44520.77885797295,32.2927,32.3565,32.2848,32.3565,44520.7789
2016-06-02 13:00:00,40.58,40.63,40.55,40.62,126673.82947815396,32.3565,32.3964,32.3326,32.3884,126673.8295
2016-06-02 13:10:00,40.61,40.63,40.56,40.58,56757.8835624092,32.3804,32.3964,32.3406,32.3565,56757.8836
2016-06-02 13:20:00,40.59,40.61,40.56,40.59,27431.30517376243,32.3645,32.3804,32.3406,32.3645,27431.3052
2016-06-02 13:30:00,40.58,40.59,40.54,40.54,58705.44753603754,32.3565,32.3645,32.3246,32.3246,58705.4475
2016-06-02 13:40:00,40.54,40.54,40.48,40.53,28605.17934964801,32.3246,32.3246,32.2768,32.3166,28605.1793
2016-06-02 13:50:00,40.53,40.56,40.5,40.54,29478.114873170187,32.3166,32.3406,32.2927,32.3246,29478.1149
2016-06-02 14:00:00,40.54,40.56,40.52,40.55,33533.31657168399,32.3246,32.3406,32.3087,32.3326,33533.3166
2016-06-02 14:10:00,40.55,40.61,40.49,40.6,132929.51167728237,32.3326,32.3804,32.2848,32.3725,132929.5117
2016-06-02 14:20:00,40.61,40.66,40.57,40.58,95450.91071628114,32.3804,32.4203,32.3485,32.3565,95450.9107
2016-06-02 14:30:00,40.57,40.63,40.57,40.6,96461.50966588446,32.3485,32.3964,32.3485,32.3725,96461.5097
2016-06-02 14:40:00,40.61,40.61,40.58,40.61,50797.80422393564,32.3804,32.3804,32.3565,32.3804,50797.8042
2016-06-02 14:50:00,40.62,40.62,40.58,40.59,62802.2684098782,32.3884,32.3884,32.3565,32.3645,62802.2684
2016-06-02 15:00:00,40.59,40.62,40.59,40.6,52938.52385741424,32.3645,32.3884,32.3645,32.3725,52938.5239
2016-06-02 15:10:00,40.59,40.64,40.59,40.61,48635.74142362275,32.3645,32.4044,32.3645,32.3804,48635.7414
2016-06-02 15:20:00,40.61,40.64,40.6,40.64,81843.57470108391,32.3804,32.4044,32.3725,32.4044,81843.5747
2016-06-02 15:30:00,40.64,40.7,40.64,40.7,75448.09475919096,32.4044,32.4522,32.4044,32.4522,75448.0948
2016-06-02 15:40:00,40.7,40.7,40.62,40.64,114817.70030170969,32.4522,32.4522,32.3884,32.4044,114817.7003
2016-06-02 15:50:00,40.65,40.72,40.64,40.72,241849.0278243379,32.4123,32.4681,32.4044,32.4681,241849.0278
2016-06-03 09:30:00,40.67,40.71,40.36,40.45,88387.38965247513,32.4283,32.4602,32.1811,32.2529,88387.3897
2016-06-03 09:40:00,40.46,40.49,40.38,40.46,86478.24337914851,32.2608,32.2848,32.197,32.2608,86478.2434
2016-06-03 09:50:00,40.45,40.56,40.41,40.48,120680.66823108729,32.2529,32.3406,32.221,32.2768,120680.6682
2016-06-03 10:00:00,40.46,40.47,40.31,40.32,38742.11643759079,32.2608,32.2688,32.1412,32.1492,38742.1164
2016-06-03 10:10:00,40.32,40.35,40.26,40.27,32893.021566655494,32.1492,32.1731,32.1014,32.1093,32893.0216
2016-06-03 10:20:00,40.27,40.33,40.19,40.32,48450.055872164485,32.1093,32.1572,32.0455,32.1492,48450.0559
2016-06-03 10:30:00,40.33,40.46,40.33,40.46,53974.734607218685,32.1572,32.2608,32.1572,32.2608,53974.7346
2016-06-03 10:40:00,40.46,40.52,40.42,40.52,40825.20952061683,32.2608,32.3087,32.2289,32.3087,40825.2095
2016-06-03 10:50:00,40.51,40.54,40.45,40.53,59800.35199463627,32.3007,32.3246,32.2529,32.3166,59800.352
2016-06-03 11:00:00,40.54,40.57,40.42,40.43,90656.16828695944,32.3246,32.3485,32.2289,32.2369,90656.1683
2016-06-03 11:10:00,40.43,40.43,40.36,40.4,62050.98893731143,32.2369,32.2369,32.1811,32.213,62050.9889
2016-06-03 11:20:00,40.41,40.51,40.4,40.48,80016.59962006928,32.221,32.3007,32.213,32.2768,80016.5996
2016-06-03 11:30:00,40.48,40.56,40.45,40.55,29660.598949603307,32.2768,32.3406,32.2529,32.3326,29660.5989
2016-06-03 11:40:00,40.54,40.61,40.53,40.6,34682.64610571013,32.3246,32.3804,32.3166,32.3725,34682.6461
2016-06-03 11:50:00,40.62,40.68,40.61,40.65,48898.26237568443,32.3884,32.4363,32.3804,32.4123,48898.2624
2016-06-03 12:00:00,40.64,40.64,40.52,40.54,17883.43949044586,32.4044,32.4044,32.3087,32.3246,17883.4395
2016-06-03 12:10:00,40.54,40.59,40.52,40.52,21542.725444183707,32.3246,32.3645,32.3087,32.3087,21542.7254
2016-06-03 12:20:00,40.52,40.58,40.52,40.54,22425.265392781315,32.3087,32.3565,32.3087,32.3246,22425.2654
2016-06-03 12:30:00,40.53,40.56,40.51,40.56,21060.36987372891,32.3166,32.3406,32.3007,32.3406,21060.3699
2016-06-03 12:40:00,40.56,40.56,40.43,40.46,17430.964353559055,32.3406,32.3406,32.2369,32.2608,17430.9644
2016-06-03 12:50:00,40.46,40.51,40.43,40.43,22034.68543971393,32.2608,32.3007,32.2369,32.2369,22034.6854
2016-06-03 13:00:00,40.43,40.44,40.4,40.43,17287.96513576936,32.2369,32.2449,32.213,32.2369,17287.9651
2016-06-03 13:10:00,40.43,40.46,40.43,40.46,13671.365515700078,32.2369,32.2608,32.2369,32.2608,13671.3655
2016-06-03 13:20:00,40.46,40.5,40.43,40.43,21264.19711699631,32.2608,32.2927,32.2369,32.2369,21264.1971
2016-06-03 13:30:00,40.43,40.47,40.4,40.43,51599.24013856296,32.2369,32.2688,32.213,32.2369,51599.2401
2016-06-03 13:40:00,40.43,40.53,40.43,40.49,30145.08883674153,32.2369,32.3166,32.2369,32.2848,30145.0888
2016-06-03 13:50:00,40.5,40.51,40.44,40.49,31209.04570343055,32.2927,32.3007,32.2449,32.2848,31209.0457
2016-06-03 14:00:00,40.49,40.49,40.42,40.42,26830.49502737736,32.2848,32.2848,32.2289,32.2289,26830.495
2016-06-03 14:10:00,40.42,40.43,40.39,40.4,38083.67974075316,32.2289,32.2369,32.205,32.213,38083.6797
2016-06-03 14:20:00,40.4,40.42,40.36,40.42,44304.14571460498,32.213,32.2289,32.1811,32.2289,44304.1457
2016-06-03 14:30:00,40.42,40.51,40.41,40.49,53503.05062018103,32.2289,32.3007,32.221,32.2848,53503.0506
2016-06-03 14:40:00,40.49,40.49,40.44,40.47,45777.89138451224,32.2848,32.2848,32.2449,32.2688,45777.8914
2016-06-03 14:50:00,40.47,40.53,40.47,40.5,37852.10638060118,32.2688,32.3166,32.2688,32.2927,37852.1064
2016-06-03 15:00:00,40.5,40.51,40.43,40.44,36895.9325064253,32.2927,32.3007,32.2369,32.2449,36895.9325
2016-06-03 15:10:00,40.43,40.47,40.43,40.44,30391.602413677505,32.2369,32.2688,32.2369,32.2449,30391.6024
2016-06-03 15:20:00,40.44,40.53,40.44,40.52,55566.934853056206,32.2449,32.3166,32.2449,32.3087,55566.9349
2016-06-03 15:30:00,40.52,40.54,40.48,40.53,62697.68689239021,32.3087,32.3246,32.2768,32.3166,62697.6869
2016-06-03 15:40:00,40.54,40.55,40.49,40.51,111379.31612470667,32.3246,32.3326,32.2848,32.3007,111379.3161
2016-06-03 15:50:00,40.52,40.56,40.51,40.54,158352.42485193876,32.3087,32.3406,32.3007,32.3246,158352.4249
2016-06-06 09:30:00,40.68,40.73,40.57,40.6,22478.623309867024,32.4363,32.4761,32.3485,32.3725,22478.6233
2016-06-06 09:40:00,40.61,40.75,40.61,40.72,30887.831042574588,32.3804,32.4921,32.3804,32.4681,30887.831
2016-06-06 09:50:00,40.72,40.81,40.69,40.7,71155.98390881662,32.4681,32.5399,32.4442,32.4522,71155.9839
2016-06-06 10:00:00,40.71,40.74,40.64,40.66,58025.66767236563,32.4602,32.4841,32.4044,32.4203,58025.6677
2016-06-06 10:10:00,40.66,40.68,40.6,40.63,25288.4512236004,32.4203,32.4363,32.3725,32.3964,25288.4512
2016-06-06 10:20:00,40.63,40.65,40.58,40.59,141132.7578500391,32.3964,32.4123,32.3565,32.3645,141132.7579
2016-06-06 10:30:00,40.59,40.63,40.55,40.56,40335.38384177003,32.3645,32.3964,32.3326,32.3406,40335.3838
2016-06-06 10:40:00,40.55,40.58,40.52,40.56,23388.9093753492,32.3326,32.3565,32.3087,32.3406,23388.9094
2016-06-06 10:50:00,40.55,40.63,40.54,40.63,63077.59526204045,32.3326,32.3964,32.3246,32.3964,63077.5953
2016-06-06 11:00:00,40.63,40.63,40.53,40.59,92834.23846239805,32.3964,32.3964,32.3166,32.3645,92834.2385
2016-06-06 11:10:00,40.59,40.59,40.57,40.58,22852.12872946698,32.3645,32.3645,32.3485,32.3565,22852.1287
2016-06-06 11:20:00,40.58,40.6,40.54,40.58,38192.529891608,32.3565,32.3725,32.3246,32.3565,38192.5299
2016-06-06 11:30:00,40.58,40.62,40.56,40.62,15751.257123700972,32.3565,32.3884,32.3406,32.3884,15751.2571
2016-06-06 11:40:00,40.62,40.64,40.58,40.59,51622.71762208068,32.3884,32.4044,32.3565,32.3645,51622.7176
2016-06-06 11:50:00,40.59,40.63,40.58,40.58,58605.134651916414,32.3645,32.3964,32.3565,32.3565,58605.1347
2016-06-06 12:00:00,40.58,40.6,40.57,40.58,37775.27097999777,32.3565,32.3725,32.3485,32.3565,37775.271
2016-06-06 12:10:00,40.58,40.59,40.54,40.58,23208.559615599508,32.3565,32.3645,32.3246,32.3565,23208.5596
2016-06-06 12:20:00,40.58,40.59,40.54,40.57,34993.18918314896,32.3565,32.3645,32.3246,32.3485,34993.1892
2016-06-06 12:30:00,40.57,40.58,40.5,40.51,38392.088501508544,32.3485,32.3565,32.2927,32.3007,38392.0885
2016-06-06 12:40:00,40.52,40.56,40.49,40.49,25913.8060118449,32.3087,32.3406,32.2848,32.2848,25913.806
2016-06-06 12:50:00,40.49,40.51,40.4,40.5,74582.62934406078,32.2848,32.3007,32.213,32.2927,74582.6293
2016-06-06 13:00:00,40.51,40.53,40.47,40.52,26967.09129511677,32.3007,32.3166,32.2688,32.3087,26967.0913
2016-06-06 13:10:00,40.52,40.57,40.51,40.51,25912.738853503182,32.3087,32.3485,32.3007,32.3007,25912.7389
2016-06-06 13:20:00,40.51,40.54,40.51,40.52,23965.174879874845,32.3007,32.3246,32.3007,32.3087,23965.1749
2016-06-06 13:30:00,40.52,40.52,40.47,40.48,40284.16024136775,32.3087,32.3087,32.2688,32.2768,40284.1602
2016-06-06 13:40:00,40.49,40.58,40.48,40.55,78820.3151190077,32.2848,32.3565,32.2768,32.3326,78820.3151
2016-06-06 13:50:00,40.56,40.61,40.54,40.57,116422.70644764778,32.3406,32.3804,32.3246,32.3485,116422.7064
2016-06-06 14:00:00,40.58,40.61,40.57,40.61,57290.39557492457,32.3565,32.3804,32.3485,32.3804,57290.3956
2016-06-06 14:10:00,40.61,40.65,40.58,40.63,138901.3297575148,32.3804,32.4123,32.3565,32.3964,138901.3298
2016-06-06 14:20:00,40.62,40.63,40.6,40.6,69815.63303162364,32.3884,32.3964,32.3725,32.3725,69815.633
2016-06-06 14:30:00,40.6,40.62,40.59,40.61,89582.60699519499,32.3725,32.3884,32.3645,32.3804,89582.607
2016-06-06 14:40:00,40.6,40.64,40.6,40.63,74668.00201139793,32.3725,32.4044,32.3725,32.3964,74668.002
2016-06-06 14:50:00,40.63,40.64,40.6,40.6,27993.697619845792,32.3964,32.4044,32.3725,32.3725,27993.6976
2016-06-06 15:00:00,40.61,40.63,40.6,40.61,53896.83204827355,32.3804,32.3964,32.3725,32.3804,53896.832
2016-06-06 15:10:00,40.61,40.62,40.59,40.62,64107.40306179461,32.3804,32.3884,32.3645,32.3884,64107.4031
2016-06-06 15:20:00,40.62,40.64,40.6,40.61,118385.21063806012,32.3884,32.4044,32.3725,32.3804,118385.2106
2016-06-06 15:30:00,40.6,40.64,40.6,40.61,87250.86601854955,32.3725,32.4044,32.3725,32.3804,87250.866
2016-06-06 15:40:00,40.61,40.65,40.59,40.61,128304.44742429322,32.3804,32.4123,32.3645,32.3804,128304.4474
2016-06-06 15:50:00,40.61,40.61,40.56,40.6,448888.4177003017,32.3804,32.3804,32.3406,32.3725,448888.4177
2016-06-07 09:30:00,40.7,40.76,40.63,40.69,44326.55603978098,32.4522,32.5,32.3964,32.4442,44326.556
2016-06-07 09:40:00,40.69,40.72,40.63,40.68,67077.3047267851,32.4442,32.4681,32.3964,32.4363,67077.3047
2016-06-07 09:50:00,40.68,40.81,40.65,40.76,49792.541066040896,32.4363,32.5399,32.4123,32.5,49792.5411
2016-06-07 10:00:00,40.77,40.78,40.72,40.73,37534.093194770365,32.508,32.516,32.4681,32.4761,37534.0932
2016-06-07 10:10:00,40.74,40.78,40.72,40.76,31877.086825343613,32.4841,32.516,32.4681,32.5,31877.0868
2016-06-07 10:20:00,40.75,40.82,40.72,40.73,71878.4501061571,32.4921,32.5479,32.4681,32.4761,71878.4501
2016-06-07 10:30:00,40.74,40.79,40.71,40.76,69592.59693820539,32.4841,32.524,32.4602,32.5,69592.5969
2016-06-07 10:40:00,40.76,40.78,40.7,40.71,21152.145491116324,32.5,32.516,32.4522,32.4602,21152.1455
2016-06-07 10:50:00,40.72,40.77,40.69,40.77,29048.05006145938,32.4681,32.508,32.4442,32.508,29048.0501
2016-06-07 11:00:00,40.77,40.8,40.73,40.8,74179.24349089284,32.508,32.5319,32.4761,32.5319,74179.2435
2016-06-07 11:10:00,40.81,40.82,40.77,40.79,39002.50307296905,32.5399,32.5479,32.508,32.524,39002.5031
2016-06-07 11:20:00,40.8,40.83,40.75,40.76,59164.32562297463,32.5319,32.5559,32.4921,32.5,59164.3256
2016-06-07 11:30:00,40.77,40.81,40.75,40.79,29465.308973069616,32.508,32.5399,32.4921,32.524,29465.309
2016-06-07 11:40:00,40.78,40.84,40.75,40.81,13366.15822996983,32.516,32.5638,32.4921,32.5399,13366.1582
2016-06-07 11:50:00,40.82,40.85,40.8,40.82,36221.48843446195,32.5479,32.5718,32.5319,32.5479,36221.4884
2016-06-07 12:00:00,40.81,40.83,40.78,40.83,19341.1777852274,32.5399,32.5559,32.516,32.5559,19341.1778
2016-06-07 12:10:00,40.83,40.9,40.82,40.87,33629.36082243826,32.5559,32.6117,32.5479,32.5877,33629.3608
2016-06-07 12:20:00,40.88,40.88,40.86,40.87,22928.9641300704,32.5957,32.5957,32.5798,32.5877,22928.9641
2016-06-07 12:30:00,40.87,40.87,40.84,40.86,16879.243490892837,32.5877,32.5877,32.5638,32.5798,16879.2435
2016-06-07 12:40:00,40.86,40.87,40.85,40.85,11643.764666443178,32.5798,32.5877,32.5718,32.5718,11643.7647
2016-06-07 12:50:00,40.86,40.87,40.86,40.86,9393.12772376802,32.5798,32.5877,32.5798,32.5798,9393.1277
2016-06-07 13:00:00,40.86,40.88,40.86,40.87,9586.283383618282,32.5798,32.5957,32.5798,32.5877,9586.2834
2016-06-07 13:10:00,40.88,40.89,40.86,40.88,10574.472008045592,32.5957,32.6037,32.5798,32.5957,10574.472
2016-06-07 13:20:00,40.89,40.91,40.87,40.87,34096.77617610906,32.6037,32.6196,32.5877,32.5877,34096.7762
2016-06-07 13:30:00,40.87,40.87,40.84,40.84,21171.35434126718,32.5877,32.5877,32.5638,32.5638,21171.3543
2016-06-07 13:40:00,40.85,40.87,40.84,40.85,68761.28059001005,32.5718,32.5877,32.5638,32.5718,68761.2806
2016-06-07 13:50:00,40.85,40.86,40.83,40.83,47333.808246731474,32.5718,32.5798,32.5559,32.5559,47333.8082
2016-06-07 14:00:00,40.83,40.85,40.8,40.81,154164.8955190524,32.5559,32.5718,32.5319,32.5399,154164.8955
2016-06-07 14:10:00,40.81,40.85,40.79,40.85,64571.61694044027,32.5399,32.5718,32.524,32.5718,64571.6169
2016-06-07 14:20:00,40.84,40.88,40.84,40.87,20590.82020337468,32.5638,32.5957,32.5638,32.5877,20590.8202
2016-06-07 14:30:00,40.87,40.88,40.8,40.83,46757.54274220584,32.5877,32.5957,32.5319,32.5559,46757.5427
2016-06-07 14:40:00,40.83,40.85,40.82,40.84,77169.4211643759,32.5559,32.5718,32.5479,32.5638,77169.4212
2016-06-07 14:50:00,40.84,40.87,40.83,40.86,24381.366633143367,32.5638,32.5877,32.5559,32.5798,24381.3666
2016-06-07 15:00:00,40.87,40.88,40.85,40.86,34938.76410772153,32.5877,32.5957,32.5718,32.5798,34938.7641
2016-06-07 15:10:00,40.85,40.86,40.81,40.83,85055.72130964353,32.5718,32.5798,32.5399,32.5559,85055.7213
2016-06-07 15:20:00,40.83,40.83,40.79,40.8,51247.07788579729,32.5559,32.5559,32.524,32.5319,51247.0779
2016-06-07 15:30:00,40.8,40.81,40.73,40.76,94962.15219577606,32.5319,32.5399,32.4761,32.5,94962.1522
2016-06-07 15:40:00,40.77,40.79,40.73,40.74,150791.60800089396,32.508,32.524,32.4761,32.4841,150791.608
2016-06-07 15:50:00,40.74,40.76,40.69,40.7,493630.0983350095,32.4841,32.5,32.4442,32.4522,493630.0983
2016-06-08 09:30:00,40.73,40.8,40.59,40.78,54939.44574812828,32.6929,32.7491,32.5805,32.7331,54939.4457
2016-06-08 09:40:00,40.78,40.86,40.7,40.83,106981.55659850262,32.7331,32.7973,32.6688,32.7732,106981.5566
2016-06-08 09:50:00,40.83,40.91,40.78,40.89,75265.61068275785,32.7732,32.8374,32.7331,32.8214,75265.6107
2016-06-08 10:00:00,40.89,40.92,40.84,40.87,51880.9699407755,32.8214,32.8454,32.7812,32.8053,51880.9699
2016-06-08 10:10:00,40.87,40.87,40.78,40.85,47267.6444295452,32.8053,32.8053,32.7331,32.7892,47267.6444
2016-06-08 10:20:00,40.84,40.86,40.75,40.75,57181.54542406973,32.7812,32.7973,32.709,32.709,57181.5454
2016-06-08 10:30:00,40.74,40.79,40.72,40.77,59708.57637724885,32.701,32.7411,32.6849,32.725,59708.5764
2016-06-08 10:40:00,40.76,40.87,40.76,40.85,66710.20225723545,32.717,32.8053,32.717,32.7892,66710.2023
2016-06-08 10:50:00,40.85,40.87,40.78,40.81,51170.24248519388,32.7892,32.8053,32.7331,32.7571,51170.2425
2016-06-08 11:00:00,40.81,40.83,40.67,40.68,46408.5819644653,32.7571,32.7732,32.6448,32.6528,46408.582
2016-06-08 11:10:00,40.68,40.74,40.66,40.69,31251.732037099115,32.6528,32.701,32.6367,32.6608,31251.732
2016-06-08 11:20:00,40.69,40.72,40.67,40.7,27626.59515029612,32.6608,32.6849,32.6448,32.6688,27626.5952
2016-06-08 11:30:00,40.71,40.77,40.7,40.76,49755.1905240809,32.6769,32.725,32.6688,32.717,49755.1905
2016-06-08 11:40:00,40.77,40.78,40.72,40.76,47524.82958989831,32.725,32.7331,32.6849,32.717,47524.8296
2016-06-08 11:50:00,40.76,40.76,40.72,40.74,35412.58241144262,32.717,32.717,32.6849,32.701,35412.5824
2016-06-08 12:00:00,40.75,40.81,40.74,40.81,36606.73259582076,32.709,32.7571,32.701,32.7571,36606.7326
2016-06-08 12:10:00,40.81,40.82,40.75,40.77,57695.91574477595,32.7571,32.7652,32.709,32.725,57695.9157
2016-06-08 12:20:00,40.76,40.76,40.73,40.76,33696.591797966255,32.717,32.717,32.6929,32.717,33696.5918
2016-06-08 12:30:00,40.77,40.81,40.77,40.78,77876.94714493239,32.725,32.7571,32.725,32.7331,77876.9471
2016-06-08 12:40:00,40.78,40.78,40.74,40.74,41792.05497820985,32.7331,32.7331,32.701,32.701,41792.055
2016-06-08 12:50:00,40.75,40.77,40.73,40.77,26884.920102804783,32.709,32.725,32.6929,32.725,26884.9201
2016-06-08 13:00:00,40.77,40.78,40.75,40.76,20599.3574701084,32.725,32.7331,32.709,32.717,20599.3575
2016-06-08 13:10:00,40.76,40.81,40.74,40.81,38963.01821432562,32.717,32.7571,32.701,32.7571,38963.0182
2016-06-08 13:20:00,40.81,40.82,40.76,40.78,73345.79282601408,32.7571,32.7652,32.717,32.7331,73345.7928
2016-06-08 13:30:00,40.78,40.81,40.77,40.8,26503.944574812827,32.7331,32.7571,32.725,32.7491,26503.9446
2016-06-08 13:40:00,40.8,40.8,40.75,40.76,44632.830483852944,32.7491,32.7491,32.709,32.717,44632.8305
2016-06-08 13:50:00,40.75,40.81,40.75,40.81,23551.11744328976,32.709,32.7571,32.709,32.7571,23551.1174
2016-06-08 14:00:00,40.81,40.81,40.73,40.74,45682.91429209968,32.7571,32.7571,32.6929,32.701,45682.9143
2016-06-08 14:10:00,40.74,40.79,40.73,40.76,97524.39937423175,32.701,32.7411,32.6929,32.717,97524.3994
2016-06-08 14:20:00,40.75,40.76,40.72,40.75,83924.53346742653,32.709,32.717,32.6849,32.709,83924.5335
2016-06-08 14:30:00,40.75,40.77,40.74,40.76,58891.13308749581,32.709,32.725,32.701,32.717,58891.1331
2016-06-08 14:40:00,40.76,40.77,40.73,40.73,65618.49927366186,32.717,32.725,32.6929,32.6929,65618.4993
2016-06-08 14:50:00,40.74,40.77,40.73,40.75,68627.88579729579,32.701,32.725,32.6929,32.709,68627.8858
2016-06-08 15:00:00,40.75,40.76,40.72,40.73,66666.44876522517,32.709,32.717,32.6849,32.6929,66666.4488
2016-06-08 15:10:00,40.72,40.73,40.69,40.7,77056.3023801542,32.6849,32.6929,32.6608,32.6688,77056.3024
2016-06-08 15:20:00,40.7,40.71,40.67,40.68,65399.73181361046,32.6688,32.6769,32.6448,32.6528,65399.7318
2016-06-08 15:30:00,40.68,40.73,40.67,40.73,113414.38708235556,32.6528,32.6929,32.6448,32.6929,113414.3871
2016-06-08 15:40:00,40.73,40.75,40.7,40.74,160565.7112526539,32.6929,32.709,32.6688,32.701,160565.7113
2016-06-08 15:50:00,40.74,40.77,40.7,40.7,633487.6019667002,32.701,32.725,32.6688,32.6688,633487.602
2016-06-09 09:30:00,40.43,40.7,40.31,40.63,76306.09006592915,32.4521,32.6688,32.3558,32.6127,76306.0901
2016-06-09 09:40:00,40.64,40.82,40.6,40.74,104376.62308637836,32.6207,32.7652,32.5886,32.701,104376.6231
2016-06-09 09:50:00,40.74,40.75,40.6,40.68,107558.88926137,32.701,32.709,32.5886,32.6528,107558.8893
2016-06-09 10:00:00,40.67,40.72,40.61,40.72,190324.48876969493,32.6448,32.6849,32.5966,32.6849,190324.4888
2016-06-09 10:10:00,40.72,40.81,40.72,40.73,219469.6502402503,32.6849,32.7571,32.6849,32.6929,219469.6502
2016-06-09 10:20:00,40.73,40.75,40.65,40.65,156390.98781986814,32.6929,32.709,32.6287,32.6287,156390.9878
2016-06-09 10:30:00,40.64,40.72,40.61,40.71,79529.97541624762,32.6207,32.6849,32.5966,32.6769,79529.9754
2016-06-09 10:40:00,40.71,40.77,40.7,40.72,148863.25287741647,32.6769,32.725,32.6688,32.6849,148863.2529
2016-06-09 10:50:00,40.73,40.73,40.63,40.63,168714.53234998323,32.6929,32.6929,32.6127,32.6127,168714.5323
2016-06-09 11:00:00,40.62,40.72,40.61,40.72,85800.59783216001,32.6046,32.6849,32.5966,32.6849,85800.5978
2016-06-09 11:10:00,40.72,40.73,40.65,40.67,42139.94859760867,32.6849,32.6929,32.6287,32.6448,42139.9486
2016-06-09 11:20:00,40.67,40.72,40.66,40.71,37286.51245949268,32.6448,32.6849,32.6367,32.6769,37286.5125
2016-06-09 11:30:00,40.71,40.74,40.68,40.69,33708.33053972511,32.6769,32.701,32.6528,32.6608,33708.3305
2016-06-09 11:40:00,40.7,40.72,40.67,40.7,31264.53793719969,32.6688,32.6849,32.6448,32.6688,31264.5379
2016-06-09 11:50:00,40.7,40.71,40.67,40.7,29232.66845457593,32.6688,32.6769,32.6448,32.6688,29232.6685
2016-06-09 12:00:00,40.7,40.72,40.69,40.7,36327.13711029165,32.6688,32.6849,32.6608,32.6688,36327.1371
2016-06-09 12:10:00,40.7,40.7,40.66,40.67,25665.1581182255,32.6688,32.6688,32.6367,32.6448,25665.1581
2016-06-09 12:20:00,40.67,40.68,40.63,40.68,104531.36104592693,32.6448,32.6528,32.6127,32.6528,104531.361
2016-06-09 12:30:00,40.68,40.77,40.67,40.73,23767.750586657727,32.6528,32.725,32.6448,32.6929,23767.7506
2016-06-09 12:40:00,40.72,40.73,40.71,40.72,17491.792379036764,32.6849,32.6929,32.6769,32.6849,17491.7924
2016-06-09 12:50:00,40.72,40.72,40.69,40.69,27979.824561403508,32.6849,32.6849,32.6608,32.6608,27979.8246
2016-06-09 13:00:00,40.69,40.73,40.69,40.72,87915.70566543748,32.6608,32.6929,32.6608,32.6849,87915.7057
2016-06-09 13:10:00,40.72,40.83,40.72,40.81,30812.062800312884,32.6849,32.7732,32.6849,32.7571,30812.0628
2016-06-09 13:20:00,40.81,40.87,40.81,40.87,65734.8195329087,32.7571,32.8053,32.7571,32.8053,65734.8195
2016-06-09 13:30:00,40.88,40.92,40.86,40.86,50822.34886579506,32.8133,32.8454,32.7973,32.7973,50822.3489
2016-06-09 13:40:00,40.87,40.89,40.84,40.85,36131.84713375796,32.8053,32.8214,32.7812,32.7892,36131.8471
2016-06-09 13:50:00,40.85,40.86,40.81,40.85,32454.419488210973,32.7892,32.7973,32.7571,32.7892,32454.4195
2016-06-09 14:00:00,40.85,40.86,40.84,40.84,34385.9760867136,32.7892,32.7973,32.7812,32.7812,34385.9761
2016-06-09 14:10:00,40.85,40.89,40.84,40.87,53055.91127500279,32.7892,32.8214,32.7812,32.8053,53055.9113
2016-06-09 14:20:00,40.87,40.93,40.86,40.89,51069.92960107274,32.8053,32.8535,32.7973,32.8214,51069.9296
2016-06-09 14:30:00,40.89,40.97,40.88,40.95,83253.29087048832,32.8214,32.8856,32.8133,32.8695,83253.2909
2016-06-09 14:40:00,40.95,40.96,40.91,40.91,54473.09755279919,32.8695,32.8775,32.8374,32.8374,54473.0976
2016-06-09 14:50:00,40.91,40.95,40.9,40.95,64104.20158676947,32.8374,32.8695,32.8294,32.8695,64104.2016
2016-06-09 15:00:00,40.95,40.98,40.94,40.97,59877.18739523969,32.8695,32.8936,32.8615,32.8856,59877.1874
2016-06-09 15:10:00,40.97,40.97,40.91,40.93,58436.52363392558,32.8856,32.8856,32.8374,32.8535,58436.5236
2016-06-09 15:20:00,40.93,40.96,40.9,40.93,61386.14929042351,32.8535,32.8775,32.8294,32.8535,61386.1493
2016-06-09 15:30:00,40.94,40.98,40.93,40.96,75440.62465079897,32.8615,32.8936,32.8535,32.8775,75440.6247
2016-06-09 15:40:00,40.96,41.01,40.95,40.97,149482.2047156107,32.8775,32.9177,32.8695,32.8856,149482.2047
2016-06-09 15:50:00,40.97,41.0,40.94,40.95,303064.4317800872,32.8856,32.9096,32.8615,32.8695,303064.4318
2016-06-10 09:30:00,40.7,40.73,40.54,40.71,43680.92524304392,32.6688,32.6929,32.5404,32.6769,43680.9252
2016-06-10 09:40:00,40.71,40.79,40.65,40.78,91729.72957872388,32.6769,32.7411,32.6287,32.7331,91729.7296
2016-06-10 09:50:00,40.78,40.89,40.75,40.83,78825.65091071629,32.7331,32.8214,32.709,32.7732,78825.6509
2016-06-10 10:00:00,40.83,40.91,40.8,40.91,50870.3709911722,32.7732,32.8374,32.7491,32.8374,50870.371
2016-06-10 10:10:00,40.91,41.06,40.9,41.05,85086.66890155325,32.8374,32.9578,32.8294,32.9498,85086.6689
2016-06-10 10:20:00,41.06,41.08,40.97,41.01,74869.6949379819,32.9578,32.9739,32.8856,32.9177,74869.6949
2016-06-10 10:30:00,41.01,41.03,40.93,40.93,50679.349648005365,32.9177,32.9337,32.8535,32.8535,50679.3496
2016-06-10 10:40:00,40.93,40.98,40.79,40.79,89793.9043468544,32.8535,32.8936,32.7411,32.7411,89793.9043
2016-06-10 10:50:00,40.8,40.87,40.76,40.77,54374.91898536149,32.7491,32.8053,32.717,32.725,54374.919
2016-06-10 11:00:00,40.77,40.95,40.77,40.95,40554.15130182143,32.725,32.8695,32.725,32.8695,40554.1513
2016-06-10 11:10:00,40.96,40.97,40.82,40.83,29473.84623980333,32.8775,32.8856,32.7652,32.7732,29473.8462
2016-06-10 11:20:00,40.84,40.89,40.79,40.8,29586.96502402503,32.7812,32.8214,32.7411,32.7491,29586.965
2016-06-10 11:30:00,40.8,40.83,40.73,40.74,23647.161694044025,32.7491,32.7732,32.6929,32.701,23647.1617
2016-06-10 11:40:00,40.74,40.76,40.69,40.72,29493.055089954185,32.701,32.717,32.6608,32.6849,29493.0551
2016-06-10 11:50:00,40.72,40.77,40.72,40.76,22713.39814504414,32.6849,32.725,32.6849,32.717,22713.3981
2016-06-10 12:00:00,40.76,40.87,40.76,40.86,58771.61135322382,32.717,32.8053,32.717,32.7973,58771.6114
2016-06-10 12:10:00,40.85,40.87,40.82,40.86,41894.50217901442,32.7892,32.8053,32.7652,32.7973,41894.5022
2016-06-10 12:20:00,40.87,40.87,40.8,40.81,39101.748798748464,32.8053,32.8053,32.7491,32.7571,39101.7488
2016-06-10 12:30:00,40.8,40.82,40.77,40.8,38048.463515476586,32.7491,32.7652,32.725,32.7491,38048.4635
2016-06-10 12:40:00,40.79,40.82,40.78,40.81,23478.55067605319,32.7411,32.7652,32.7331,32.7571,23478.5507
2016-06-10 12:50:00,40.81,40.86,40.8,40.84,33468.21991283942,32.7571,32.7973,32.7491,32.7812,33468.2199
2016-06-10 13:00:00,40.84,40.88,40.82,40.84,46403.24617275673,32.7812,32.8133,32.7652,32.7812,46403.2462
2016-06-10 13:10:00,40.84,40.87,40.83,40.84,56707.72712034864,32.7812,32.8053,32.7732,32.7812,56707.7271
2016-06-10 13:20:00,40.84,40.87,40.82,40.84,38272.56676723656,32.7812,32.8053,32.7652,32.7812,38272.5668
2016-06-10 13:30:00,40.84,40.85,40.77,40.81,75773.57805341379,32.7812,32.7892,32.725,32.7571,75773.5781
2016-06-10 13:40:00,40.82,40.84,40.72,40.72,94405.09554140129,32.7652,32.7812,32.6849,32.6849,94405.0955
2016-06-10 13:50:00,40.72,40.72,40.65,40.68,142466.7057771818,32.6849,32.6849,32.6287,32.6528,142466.7058
2016-06-10 14:00:00,40.68,40.72,40.64,40.66,85135.75818527209,32.6528,32.6849,32.6207,32.6367,85135.7582
2016-06-10 14:10:00,40.65,40.71,40.63,40.7,38960.88389764219,32.6287,32.6769,32.6127,32.6688,38960.8839
2016-06-10 14:20:00,40.7,40.78,40.69,40.76,50592.90982232652,32.6688,32.7331,32.6608,32.717,50592.9098
2016-06-10 14:30:00,40.76,40.79,40.73,40.79,29264.68320482736,32.717,32.7411,32.6929,32.7411,29264.6832
2016-06-10 14:40:00,40.78,40.78,40.71,40.72,24870.12515364845,32.7331,32.7331,32.6769,32.6849,24870.1252
2016-06-10 14:50:00,40.72,40.76,40.7,40.76,28355.464297686893,32.6849,32.717,32.6688,32.717,28355.4643
2016-06-10 15:00:00,40.75,40.78,40.72,40.75,30484.44518940664,32.709,32.7331,32.6849,32.709,30484.4452
2016-06-10 15:10:00,40.75,40.79,40.74,40.76,41765.376019667,32.709,32.7411,32.701,32.717,41765.376
2016-06-10 15:20:00,40.76,40.81,40.76,40.79,41547.67571795731,32.717,32.7571,32.717,32.7411,41547.6757
2016-06-10 15:30:00,40.8,40.83,40.78,40.81,56887.00972175662,32.7491,32.7732,32.7331,32.7571,56887.0097
2016-06-10 15:40:00,40.81,40.83,40.72,40.81,91657.16281148732,32.7571,32.7732,32.6849,32.7571,91657.1628
2016-06-10 15:50:00,40.81,40.81,40.74,40.76,172098.49145155883,32.7571,32.7571,32.701,32.717,172098.4915
2016-06-13 09:30:00,40.72,40.76,40.6,40.65,60849.36864454129,32.6849,32.717,32.5886,32.6287,60849.3686
2016-06-13 09:40:00,40.63,40.76,40.62,40.68,125149.92736618617,32.6127,32.717,32.6046,32.6528,125149.9274
2016-06-13 09:50:00,40.68,40.79,40.65,40.77,108022.03598167392,32.6528,32.7411,32.6287,32.725,108022.036
2016-06-13 10:00:00,40.77,40.83,40.71,40.72,52397.47457816516,32.725,32.7732,32.6769,32.6849,52397.4746
2016-06-13 10:10:00,40.71,40.76,40.67,40.75,32009.41445971617,32.6769,32.717,32.6448,32.709,32009.4145
2016-06-13 10:20:00,40.74,40.83,40.74,40.81,34355.02849480389,32.701,32.7732,32.701,32.7571,34355.0285
2016-06-13 10:30:00,40.8,40.87,40.79,40.81,43788.708235557046,32.7491,32.8053,32.7411,32.7571,43788.7082
2016-06-13 10:40:00,40.8,40.86,40.78,40.82,48897.19521734272,32.7491,32.7973,32.7331,32.7652,48897.1952
2016-06-13 10:50:00,40.81,40.85,40.76,40.76,46062.82266174992,32.7571,32.7892,32.717,32.717,46062.8227
2016-06-13 11:00:00,40.75,40.79,40.72,40.78,31582.551123030506,32.709,32.7411,32.6849,32.7331,31582.5511
2016-06-13 11:10:00,40.8,40.83,40.75,40.78,27094.083137780755,32.7491,32.7732,32.709,32.7331,27094.0831
2016-06-13 11:20:00,40.79,40.9,40.78,40.89,37518.08581964465,32.7411,32.8294,32.7331,32.8214,37518.0858
2016-06-13 11:30:00,40.9,40.93,40.86,40.89,74929.45580511789,32.8294,32.8535,32.7973,32.8214,74929.4558
2016-06-13 11:40:00,40.9,40.94,40.81,40.81,110011.21913062912,32.8294,32.8615,32.7571,32.7571,110011.2191
2016-06-13 11:50:00,40.81,40.9,40.8,40.87,184044.2619287071,32.7571,32.8294,32.7491,32.8053,184044.2619
2016-06-13 12:00:00,40.87,40.88,40.81,40.87,29590.16649905017,32.8053,32.8133,32.7571,32.8053,29590.1665
2016-06-13 12:10:00,40.88,40.9,40.86,40.87,44438.607665660966,32.8133,32.8294,32.7973,32.8053,44438.6077
2016-06-13 12:20:00,40.87,40.97,40.84,40.87,99401.53089730696,32.8053,32.8856,32.7812,32.8053,99401.5309
2016-06-13 12:30:00,40.87,40.89,40.84,40.87,30640.250307296905,32.8053,32.8214,32.7812,32.8053,30640.2503
2016-06-13 12:40:00,40.88,40.94,40.87,40.92,37519.15297798636,32.8133,32.8615,32.8053,32.8454,37519.153
2016-06-13 12:50:00,40.93,41.02,40.92,41.01,46292.26170521846,32.8535,32.9257,32.8454,32.9177,46292.2617
2016-06-13 13:00:00,41.01,41.03,40.97,40.99,25287.384065258688,32.9177,32.9337,32.8856,32.9016,25287.3841
2016-06-13 13:10:00,41.0,41.02,40.95,40.96,43784.439602190185,32.9096,32.9257,32.8695,32.8775,43784.4396
2016-06-13 13:20:00,40.96,41.0,40.95,40.98,33669.9128394234,32.8775,32.9096,32.8695,32.8936,33669.9128
2016-06-13 13:30:00,40.98,40.98,40.9,40.94,35298.396468879204,32.8936,32.8936,32.8294,32.8615,35298.3965
2016-06-13 13:40:00,40.93,41.0,40.92,40.95,30373.460721868363,32.8535,32.9096,32.8454,32.8695,30373.4607
2016-06-13 13:50:00,40.94,40.94,40.87,40.92,63254.743546765,32.8615,32.8615,32.8053,32.8454,63254.7435
2016-06-13 14:00:00,40.91,40.92,40.85,40.87,35050.81573360152,32.8374,32.8454,32.7892,32.8053,35050.8157
2016-06-13 14:10:00,40.86,40.94,40.86,40.87,30565.54922337691,32.7973,32.8615,32.7973,32.8053,30565.5492
2016-06-13 14:20:00,40.87,40.87,40.79,40.81,30405.47547211979,32.8053,32.8053,32.7411,32.7571,30405.4755
2016-06-13 14:30:00,40.79,40.93,40.78,40.92,88093.92110850374,32.7411,32.8535,32.7331,32.8454,88093.9211
2016-06-13 14:40:00,40.91,40.95,40.9,40.92,68953.3690915186,32.8374,32.8695,32.8294,32.8454,68953.3691
2016-06-13 14:50:00,40.91,40.92,40.81,40.81,38678.086937087945,32.8374,32.8454,32.7571,32.7571,38678.0869
2016-06-13 15:00:00,40.8,40.83,40.76,40.77,49457.45334674265,32.7491,32.7732,32.717,32.725,49457.4533
2016-06-13 15:10:00,40.77,40.8,40.72,40.8,73294.56922561179,32.725,32.7491,32.6849,32.7491,73294.5692
2016-06-13 15:20:00,40.8,40.8,40.71,40.72,82235.22181249301,32.7491,32.7491,32.6769,32.6849,82235.2218
2016-06-13 15:30:00,40.72,40.75,40.64,40.67,76651.84936864454,32.6849,32.709,32.6207,32.6448,76651.8494
2016-06-13 15:40:00,40.67,40.67,40.6,40.6,102835.64644094312,32.6448,32.6448,32.5886,32.5886,102835.6464
2016-06-13 15:50:00,40.6,40.6,40.56,40.58,278339.4401609118,32.5886,32.5886,32.5565,32.5725,278339.4402
2016-06-14 09:30:00,40.53,40.7,40.44,40.66,44728.87473460722,32.5324,32.6688,32.4601,32.6367,44728.8747
2016-06-14 09:40:00,40.67,40.83,40.67,40.72,75665.79506090065,32.6448,32.7732,32.6448,32.6849,75665.7951
2016-06-14 09:50:00,40.72,40.76,40.63,40.68,79222.63381383395,32.6849,32.717,32.6127,32.6528,79222.6338
2016-06-14 10:00:00,40.68,40.73,40.65,40.65,68614.0127388535,32.6528,32.6929,32.6287,32.6287,68614.0127
2016-06-14 10:10:00,40.66,40.69,40.52,40.52,50922.66174991619,32.6367,32.6608,32.5244,32.5244,50922.6617
2016-06-14 10:20:00,40.52,40.55,40.43,40.48,48510.88389764219,32.5244,32.5484,32.4521,32.4923,48510.8839
2016-06-14 10:30:00,40.48,40.55,40.41,40.47,57810.10168733937,32.4923,32.5484,32.4361,32.4842,57810.1017
2016-06-14 10:40:00,40.47,40.54,40.42,40.43,22108.31936529221,32.4842,32.5404,32.4441,32.4521,22108.3194
2016-06-14 10:50:00,40.43,40.44,40.36,40.38,26833.6965024025,32.4521,32.4601,32.3959,32.412,26833.6965
2016-06-14 11:00:00,40.38,40.44,40.37,40.44,25204.145714604983,32.412,32.4601,32.404,32.4601,25204.1457
2016-06-14 11:10:00,40.44,40.44,40.35,40.39,42162.35892278467,32.4601,32.4601,32.3879,32.42,42162.3589
2016-06-14 11:20:00,40.39,40.42,40.3,40.31,114771.81249301598,32.42,32.4441,32.3478,32.3558,114771.8125
2016-06-14 11:30:00,40.31,40.45,40.31,40.43,43021.42138786457,32.3558,32.4682,32.3558,32.4521,43021.4214
2016-06-14 11:40:00,40.43,40.5,40.43,40.44,58892.20024583752,32.4521,32.5083,32.4521,32.4601,58892.2002
2016-06-14 11:50:00,40.44,40.46,40.41,40.43,17875.96938205386,32.4601,32.4762,32.4361,32.4521,17875.9694
2016-06-14 12:00:00,40.43,40.56,40.43,40.54,38826.42194658621,32.4521,32.5565,32.4521,32.5404,38826.4219
2016-06-14 12:10:00,40.54,40.65,40.54,40.65,57091.90412336574,32.5404,32.6287,32.5404,32.6287,57091.9041
2016-06-14 12:20:00,40.65,40.76,40.63,40.72,74803.53112079561,32.6287,32.717,32.6127,32.6849,74803.5311
2016-06-14 12:30:00,40.72,40.73,40.66,40.67,26649.078109285954,32.6849,32.6929,32.6367,32.6448,26649.0781
2016-06-14 12:40:00,40.67,40.68,40.63,40.67,21173.48865795061,32.6448,32.6528,32.6127,32.6448,21173.4887
2016-06-14 12:50:00,40.67,40.71,40.66,40.67,24233.0316236451,32.6448,32.6769,32.6367,32.6448,24233.0316
2016-06-14 13:00:00,40.67,40.71,40.66,40.71,19199.245725779416,32.6448,32.6769,32.6367,32.6769,19199.2457
2016-06-14 13:10:00,40.71,40.71,40.63,40.66,28253.017096882333,32.6769,32.6769,32.6127,32.6367,28253.0171
2016-06-14 13:20:00,40.65,40.71,40.64,40.65,20938.71382277349,32.6287,32.6769,32.6207,32.6287,20938.7138
2016-06-14 13:30:00,40.64,40.74,40.63,40.72,30606.10124036205,32.6207,32.701,32.6127,32.6849,30606.1012
2016-06-14 13:40:00,40.72,40.72,40.65,40.67,49937.67460051402,32.6849,32.6849,32.6287,32.6448,49937.6746
2016-06-14 13:50:00,40.67,40.68,40.58,40.59,29686.21074980445,32.6448,32.6528,32.5725,32.5805,29686.2107
2016-06-14 14:00:00,40.6,40.62,40.58,40.62,23234.171415800647,32.5886,32.6046,32.5725,32.6046,23234.1714
2016-06-14 14:10:00,40.61,40.69,40.6,40.69,36050.74309978769,32.5966,32.6608,32.5886,32.6608,36050.7431
2016-06-14 14:20:00,40.68,40.69,40.62,40.68,42441.95440831377,32.6528,32.6608,32.6046,32.6528,42441.9544
2016-06-14 14:30:00,40.68,40.69,40.59,40.63,29358.5931388982,32.6528,32.6608,32.5805,32.6127,29358.5931
2016-06-14 14:40:00,40.63,40.65,40.59,40.59,19437.222035981675,32.6127,32.6287,32.5805,32.5805,19437.222
2016-06-14 14:50:00,40.59,40.61,40.5,40.51,30220.85707900324,32.5805,32.5966,32.5083,32.5163,30220.8571
2016-06-14 15:00:00,40.51,40.58,40.47,40.56,75860.01787909263,32.5163,32.5725,32.4842,32.5565,75860.0179
2016-06-14 15:10:00,40.55,40.65,40.54,40.61,30029.835735836405,32.5484,32.6287,32.5404,32.5966,30029.8357
2016-06-14 15:20:00,40.62,40.66,40.56,40.62,81177.66789585428,32.6046,32.6367,32.5565,32.6046,81177.6679
2016-06-14 15:30:00,40.61,40.62,40.56,40.58,60742.65281036987,32.5966,32.6046,32.5565,32.5725,60742.6528
2016-06-14 15:40:00,40.58,40.63,40.52,40.54,112235.17711476142,32.5725,32.6127,32.5244,32.5404,112235.1771
2016-06-14 15:50:00,40.54,40.59,40.54,40.58,182507.55391663872,32.5404,32.5805,32.5404,32.5725,182507.5539
2016-06-15 09:30:00,40.65,40.75,40.49,40.54,44836.65772712035,32.6287,32.709,32.5003,32.5404,44836.6577
2016-06-15 09:40:00,40.53,40.63,40.5,40.63,79128.7238797631,32.5324,32.6127,32.5083,32.6127,79128.7239
2016-06-15 09:50:00,40.63,40.64,40.55,40.6,51546.94937981897,32.6127,32.6207,32.5484,32.5886,51546.9494
2016-06-15 10:00:00,40.6,40.64,40.56,40.59,59004.25187171751,32.5886,32.6207,32.5565,32.5805,59004.2519
2016-06-15 10:10:00,40.59,40.69,40.59,40.67,34851.25712370097,32.5805,32.6608,32.5805,32.6448,34851.2571
2016-06-15 10:20:00,40.67,40.71,40.63,40.63,29926.32137669013,32.6448,32.6769,32.6127,32.6127,29926.3214
2016-06-15 10:30:00,40.63,40.71,40.63,40.65,56266.99072522069,32.6127,32.6769,32.6127,32.6287,56266.9907
2016-06-15 10:40:00,40.64,40.68,40.61,40.66,44258.25790591128,32.6207,32.6528,32.5966,32.6367,44258.2579
2016-06-15 10:50:00,40.67,40.68,40.61,40.63,42415.275449770925,32.6448,32.6528,32.5966,32.6127,42415.2754
2016-06-15 11:00:00,40.63,40.67,40.62,40.67,41656.52586881216,32.6127,32.6448,32.6046,32.6448,41656.5259
2016-06-15 11:10:00,40.67,40.72,40.66,40.67,65369.85138004246,32.6448,32.6849,32.6367,32.6448,65369.8514
2016-06-15 11:20:00,40.66,40.72,40.62,40.62,50582.23823890938,32.6367,32.6849,32.6046,32.6046,50582.2382
2016-06-15 11:30:00,40.61,40.62,40.55,40.61,18761.71080567661,32.5966,32.6046,32.5484,32.5966,18761.7108
2016-06-15 11:40:00,40.62,40.64,40.58,40.59,34839.518381942115,32.6046,32.6207,32.5725,32.5805,34839.5184
2016-06-15 11:50:00,40.59,40.62,40.56,40.6,25345.010615711253,32.5805,32.6046,32.5565,32.5886,25345.0106
2016-06-15 12:00:00,40.59,40.65,40.56,40.57,30595.42965694491,32.5805,32.6287,32.5565,32.5645,30595.4297
2016-06-15 12:10:00,40.57,40.58,40.51,40.53,39184.987149402165,32.5645,32.5725,32.5163,32.5324,39184.9871
2016-06-15 12:20:00,40.52,40.52,40.49,40.5,29828.14280925243,32.5244,32.5244,32.5003,32.5083,29828.1428
2016-06-15 12:30:00,40.5,40.52,40.48,40.49,27318.18638954073,32.5083,32.5244,32.4923,32.5003,27318.1864
2016-06-15 12:40:00,40.49,40.49,40.45,40.47,30379.86367191865,32.5003,32.5003,32.4682,32.4842,30379.8637
2016-06-15 12:50:00,40.46,40.48,40.43,40.43,43852.73773605989,32.4762,32.4923,32.4521,32.4521,43852.7377
2016-06-15 13:00:00,40.43,40.47,40.43,40.44,25603.26293440608,32.4521,32.4842,32.4521,32.4601,25603.2629
2016-06-15 13:10:00,40.44,40.48,40.44,40.47,28831.416918091407,32.4601,32.4923,32.4601,32.4842,28831.4169
2016-06-15 13:20:00,40.46,40.48,40.43,40.45,33446.87674600514,32.4762,32.4923,32.4521,32.4682,33446.8767
2016-06-15 13:30:00,40.46,40.49,40.44,40.46,33350.83249525086,32.4762,32.5003,32.4601,32.4762,33350.8325
2016-06-15 13:40:00,40.46,40.47,40.43,40.46,40077.1315230752,32.4762,32.4842,32.4521,32.4762,40077.1315
2016-06-15 13:50:00,40.45,40.48,40.44,40.47,29892.17230975528,32.4682,32.4923,32.4601,32.4842,29892.1723
2016-06-15 14:00:00,40.48,40.59,40.45,40.46,158331.08168510447,32.4923,32.5805,32.4682,32.4762,158331.0817
2016-06-15 14:10:00,40.46,40.49,40.39,40.44,93554.5703430551,32.4762,32.5003,32.42,32.4601,93554.5703
2016-06-15 14:20:00,40.43,40.46,40.41,40.41,33606.95049726226,32.4521,32.4762,32.4361,32.4361,33606.9505
2016-06-15 14:30:00,40.41,40.45,40.37,40.43,52388.93731143144,32.4361,32.4682,32.404,32.4521,52388.9373
2016-06-15 14:40:00,40.43,40.53,40.42,40.48,42533.7300257012,32.4521,32.5324,32.4441,32.4923,42533.73
2016-06-15 14:50:00,40.48,40.49,40.43,40.49,45705.32461727567,32.4923,32.5003,32.4521,32.5003,45705.3246
2016-06-15 15:00:00,40.48,40.55,40.47,40.54,29125.95262040452,32.4923,32.5484,32.4842,32.5404,29125.9526
2016-06-15 15:10:00,40.53,40.57,40.5,40.54,52828.60654821768,32.5324,32.5645,32.5083,32.5404,52828.6065
2016-06-15 15:20:00,40.54,40.56,40.52,40.54,37864.91228070176,32.5404,32.5565,32.5244,32.5404,37864.9123
2016-06-15 15:30:00,40.54,40.55,40.42,40.43,52398.54173650687,32.5404,32.5484,32.4441,32.4521,52398.5417
2016-06-15 15:40:00,40.43,40.43,40.31,40.36,90079.90278243378,32.4521,32.4521,32.3558,32.3959,90079.9028
2016-06-15 15:50:00,40.36,40.36,40.28,40.36,183079.55078779752,32.3959,32.3959,32.3317,32.3959,183079.5508
2016-06-16 09:30:00,40.19,40.24,39.98,40.05,56238.17744999441,32.2595,32.2996,32.0909,32.1471,56238.1774
2016-06-16 09:40:00,40.05,40.05,39.98,39.98,138550.23466309084,32.1471,32.1471,32.0909,32.0909,138550.2347
2016-06-16 09:50:00,39.98,40.0,39.92,39.92,161963.68868029947,32.0909,32.107,32.0428,32.0428,161963.6887
2016-06-16 10:00:00,39.92,39.98,39.9,39.9,129593.57470108393,32.0428,32.0909,32.0267,32.0267,129593.5747
2016-06-16 10:10:00,39.9,39.99,39.9,39.98,61374.41054866465,32.0267,32.0989,32.0267,32.0909,61374.4105
2016-06-16 10:20:00,39.98,40.0,39.9,39.99,33184.355793943454,32.0909,32.107,32.0267,32.0989,33184.3558
2016-06-16 10:30:00,39.98,39.99,39.87,39.87,59229.4222818192,32.0909,32.0989,32.0026,32.0026,59229.4223
2016-06-16 10:40:00,39.87,39.97,39.86,39.97,25758.00089395463,32.0026,32.0829,31.9946,32.0829,25758.0009
2016-06-16 10:50:00,39.97,39.99,39.91,39.99,199218.1863895408,32.0829,32.0989,32.0347,32.0989,199218.1864
2016-06-16 11:00:00,39.98,40.05,39.97,40.03,44722.47178455693,32.0909,32.1471,32.0829,32.1311,44722.4718
2016-06-16 11:10:00,40.03,40.05,39.98,40.0,100286.205162588,32.1311,32.1471,32.0909,32.107,100286.2052
2016-06-16 11:20:00,40.0,40.08,39.98,40.04,160462.19689350764,32.107,32.1712,32.0909,32.1391,160462.1969
2016-06-16 11:30:00,40.04,40.06,39.99,40.0,40224.39937423176,32.1391,32.1551,32.0989,32.107,40224.3994
2016-06-16 11:40:00,40.0,40.02,39.98,40.01,27732.243826125825,32.107,32.123,32.0909,32.115,27732.2438
2016-06-16 11:50:00,40.0,40.01,39.96,39.98,82193.60263716616,32.107,32.115,32.0749,32.0909,82193.6026
2016-06-16 12:00:00,39.98,40.03,39.95,40.03,33712.59917309196,32.0909,32.1311,32.0668,32.1311,33712.5992
2016-06-16 12:10:00,40.03,40.08,40.0,40.08,66254.52564532349,32.1311,32.1712,32.107,32.1712,66254.5256
2016-06-16 12:20:00,40.07,40.16,40.05,40.13,58979.70722985808,32.1632,32.2354,32.1471,32.2113,58979.7072
2016-06-16 12:30:00,40.12,40.2,40.08,40.2,91031.80802324282,32.2033,32.2675,32.1712,32.2675,91031.808
2016-06-16 12:40:00,40.19,40.28,40.16,40.19,99378.05341378924,32.2595,32.3317,32.2354,32.2595,99378.0534
2016-06-16 12:50:00,40.19,40.22,40.12,40.21,170685.5738071293,32.2595,32.2836,32.2033,32.2755,170685.5738
2016-06-16 13:00:00,40.22,40.27,40.17,40.22,94653.74343502067,32.2836,32.3237,32.2434,32.2836,94653.7434
2016-06-16 13:10:00,40.21,40.26,40.2,40.24,63833.14336797407,32.2755,32.3157,32.2675,32.2996,63833.1434
2016-06-16 13:20:00,40.24,40.26,40.18,40.25,66513.84512236004,32.2996,32.3157,32.2515,32.3076,66513.8451
2016-06-16 13:30:00,40.25,40.25,40.16,40.23,113261.78343949043,32.3076,32.3076,32.2354,32.2916,113261.7834
2016-06-16 13:40:00,40.23,40.25,40.19,40.24,74825.94144597162,32.2916,32.3076,32.2595,32.2996,74825.9414
2016-06-16 13:50:00,40.24,40.28,40.23,40.27,58027.801989049054,32.2996,32.3317,32.2916,32.3237,58027.802
2016-06-16 14:00:00,40.27,40.34,40.27,40.33,48292.11643759079,32.3237,32.3799,32.3237,32.3719,48292.1164
2016-06-16 14:10:00,40.33,40.45,40.31,40.44,95978.08693708794,32.3719,32.4682,32.3558,32.4601,95978.0869
2016-06-16 14:20:00,40.44,40.44,40.38,40.39,59081.087272320925,32.4601,32.4601,32.412,32.42,59081.0873
2016-06-16 14:30:00,40.4,40.41,40.36,40.39,115026.86333668568,32.428,32.4361,32.3959,32.42,115026.8633
2016-06-16 14:40:00,40.39,40.43,40.38,40.43,49559.90054754721,32.42,32.4521,32.412,32.4521,49559.9005
2016-06-16 14:50:00,40.43,40.52,40.43,40.47,73452.5086601855,32.4521,32.5244,32.4521,32.4842,73452.5087
2016-06-16 15:00:00,40.46,40.49,40.44,40.48,40373.80154207174,32.4762,32.5003,32.4601,32.4923,40373.8015
2016-06-16 15:10:00,40.48,40.54,40.48,40.51,62835.35031847133,32.4923,32.5404,32.4923,32.5163,62835.3503
2016-06-16 15:20:00,40.5,40.56,40.48,40.54,42804.78824449659,32.5083,32.5565,32.4923,32.5404,42804.7882
2016-06-16 15:30:00,40.54,40.58,40.52,40.58,96491.39009945244,32.5404,32.5725,32.5244,32.5725,96491.3901
2016-06-16 15:40:00,40.57,40.6,40.54,40.54,183890.5911275003,32.5645,32.5886,32.5404,32.5404,183890.5911
2016-06-16 15:50:00,40.54,40.55,40.48,40.52,235678.71829254663,32.5404,32.5484,32.4923,32.5244,235678.7183
2016-06-17 09:30:00,40.53,40.53,40.35,40.35,264231.60688345064,32.5324,32.5324,32.3879,32.3879,264231.6069
2016-06-17 09:40:00,40.35,40.45,40.34,40.4,64440.35646440943,32.3879,32.4682,32.3799,32.428,64440.3565
2016-06-17 09:50:00,40.4,40.5,40.38,40.44,39345.06090065929,32.428,32.5083,32.412,32.4601,39345.0609
2016-06-17 10:00:00,40.43,40.46,40.39,40.44,44332.95898983126,32.4521,32.4762,32.42,32.4601,44332.959
2016-06-17 10:10:00,40.44,40.55,40.44,40.53,34726.39959772042,32.4601,32.5484,32.4601,32.5324,34726.3996
2016-06-17 10:20:00,40.53,40.54,40.47,40.49,32494.97150519611,32.5324,32.5404,32.4842,32.5003,32494.9715
2016-06-17 10:30:00,40.47,40.47,40.38,40.38,42144.217230975526,32.4842,32.4842,32.412,32.412,42144.2172
2016-06-17 10:40:00,40.37,40.38,40.34,40.37,41435.62409207733,32.404,32.412,32.3799,32.404,41435.6241
2016-06-17 10:50:00,40.37,40.37,40.26,40.26,49549.22896413007,32.404,32.404,32.3157,32.3157,49549.229
2016-06-17 11:00:00,40.27,40.29,40.19,40.26,42593.49089283719,32.3237,32.3397,32.2595,32.3157,42593.4909
2016-06-17 11:10:00,40.25,40.27,40.18,40.27,80397.57514806124,32.3076,32.3237,32.2515,32.3237,80397.5751
2016-06-17 11:20:00,40.26,40.26,40.13,40.13,39343.99374231758,32.3157,32.3157,32.2113,32.2113,39343.9937
2016-06-17 11:30:00,40.13,40.23,40.12,40.21,54175.36037546094,32.2113,32.2916,32.2033,32.2755,54175.3604
2016-06-17 11:40:00,40.22,40.26,40.21,40.23,36480.807911498494,32.2836,32.3157,32.2755,32.2916,36480.8079
2016-06-17 11:50:00,40.23,40.25,40.17,40.18,30020.231310760977,32.2916,32.3076,32.2434,32.2515,30020.2313
2016-06-17 12:00:00,40.18,40.35,40.17,40.34,61444.84299921778,32.2515,32.3879,32.2434,32.3799,61444.843
2016-06-17 12:10:00,40.33,40.37,40.32,40.33,36234.29433456252,32.3719,32.404,32.3638,32.3719,36234.2943
2016-06-17 12:20:00,40.34,40.37,40.33,40.37,6839.417812046038,32.3799,32.404,32.3719,32.404,6839.4178
2016-06-17 12:30:00,40.38,40.4,40.33,40.36,15780.070398927252,32.412,32.428,32.3719,32.3959,15780.0704
2016-06-17 12:40:00,40.37,40.39,40.31,40.33,30677.60084925689,32.404,32.42,32.3558,32.3719,30677.6008
2016-06-17 12:50:00,40.32,40.35,40.32,40.35,32687.06000670465,32.3638,32.3879,32.3638,32.3879,32687.06
2016-06-17 13:00:00,40.35,40.39,40.28,40.39,19060.515141356576,32.3879,32.42,32.3317,32.42,19060.5151
2016-06-17 13:10:00,40.39,40.41,40.36,40.39,17602.776846575034,32.42,32.4361,32.3959,32.42,17602.7768
2016-06-17 13:20:00,40.39,40.43,40.38,40.4,37514.88434461951,32.42,32.4521,32.412,32.428,37514.8843
2016-06-17 13:30:00,40.4,40.41,40.38,40.4,43328.76299027824,32.428,32.4361,32.412,32.428,43328.763
2016-06-17 13:40:00,40.42,40.49,40.41,40.48,131115.3424963683,32.4441,32.5003,32.4361,32.4923,131115.3425
2016-06-17 13:50:00,40.49,40.54,40.45,40.47,56447.34048497039,32.5003,32.5404,32.4682,32.4842,56447.3405
2016-06-17 14:00:00,40.46,40.48,40.39,40.41,60530.28830036875,32.4762,32.4923,32.42,32.4361,60530.2883
2016-06-17 14:10:00,40.42,40.44,40.4,40.41,38977.95843110962,32.4441,32.4601,32.428,32.4361,38977.9584
2016-06-17 14:20:00,40.4,40.42,40.37,40.42,46477.94725667672,32.428,32.4441,32.404,32.4441,46477.9473
2016-06-17 14:30:00,40.42,40.44,40.4,40.41,14307.391887361717,32.4441,32.4601,32.428,32.4361,14307.3919
2016-06-17 14:40:00,40.41,40.42,40.38,40.41,48968.694826237566,32.4361,32.4441,32.412,32.4361,48968.6948
2016-06-17 14:50:00,40.41,40.43,40.4,40.41,14818.560733042796,32.4361,32.4521,32.428,32.4361,14818.5607
2016-06-17 15:00:00,40.4,40.43,40.37,40.37,101742.87629902782,32.428,32.4521,32.404,32.404,101742.8763
2016-06-17 15:10:00,40.37,40.39,40.32,40.34,23923.555704547995,32.404,32.42,32.3638,32.3799,23923.5557
2016-06-17 15:20:00,40.34,40.35,40.29,40.33,85464.44295452005,32.3799,32.3879,32.3397,32.3719,85464.443
2016-06-17 15:30:00,40.33,40.34,40.29,40.29,34414.78936193988,32.3719,32.3799,32.3397,32.3397,34414.7894
2016-06-17 15:40:00,40.29,40.35,40.28,40.35,81660.02346630908,32.3397,32.3879,32.3317,32.3879,81660.0235
2016-06-17 15:50:00,40.35,40.35,40.28,40.29,239224.8854620628,32.3879,32.3879,32.3317,32.3397,239224.8855
2016-06-20 09:30:00,40.73,40.93,40.72,40.86,93588.71940998994,32.6929,32.8535,32.6849,32.7973,93588.7194
2016-06-20 09:40:00,40.86,40.87,40.76,40.8,147849.452452788,32.7973,32.8053,32.717,32.7491,147849.4525
2016-06-20 09:50:00,40.81,40.85,40.77,40.83,97350.45256453234,32.7571,32.7892,32.725,32.7732,97350.4526
2016-06-20 10:00:00,40.82,41.0,40.82,41.0,146595.5414012739,32.7652,32.9096,32.7652,32.9096,146595.5414
2016-06-20 10:10:00,41.0,41.02,40.88,40.93,65586.48452341043,32.9096,32.9257,32.8133,32.8535,65586.4845
2016-06-20 10:20:00,40.91,40.94,40.87,40.88,31249.597720415688,32.8374,32.8615,32.8053,32.8133,31249.5977
2016-06-20 10:30:00,40.88,40.88,40.8,40.83,60324.32674041792,32.8133,32.8133,32.7491,32.7732,60324.3267
2016-06-20 10:40:00,40.84,40.87,40.83,40.84,89611.42027042128,32.7812,32.8053,32.7732,32.7812,89611.4203
2016-06-20 10:50:00,40.84,40.87,40.79,40.82,36581.12079561962,32.7812,32.8053,32.7411,32.7652,36581.1208
2016-06-20 11:00:00,40.81,40.82,40.78,40.8,45657.30249189853,32.7571,32.7652,32.7331,32.7491,45657.3025
2016-06-20 11:10:00,40.8,40.81,40.73,40.76,36000.58665772712,32.7491,32.7571,32.6929,32.717,36000.5867
2016-06-20 11:20:00,40.76,40.76,40.72,40.73,55237.18292546653,32.717,32.717,32.6849,32.6929,55237.1829
2016-06-20 11:30:00,40.72,40.73,40.69,40.7,17615.582746675605,32.6849,32.6929,32.6608,32.6688,17615.5827
2016-06-20 11:40:00,40.7,40.72,40.62,40.63,29734.232875181584,32.6688,32.6849,32.6046,32.6127,29734.2329
2016-06-20 11:50:00,40.63,40.68,40.6,40.68,28825.01396804112,32.6127,32.6528,32.5886,32.6528,28825.014
2016-06-20 12:00:00,40.68,40.72,40.67,40.72,49889.652475136885,32.6528,32.6849,32.6448,32.6849,49889.6525
2016-06-20 12:10:00,40.72,40.72,40.66,40.68,19723.220471561068,32.6849,32.6849,32.6367,32.6528,19723.2205
2016-06-20 12:20:00,40.69,40.71,40.62,40.65,25517.890267068942,32.6608,32.6769,32.6046,32.6287,25517.8903
2016-06-20 12:30:00,40.65,40.67,40.64,40.66,14764.135657615376,32.6287,32.6448,32.6207,32.6367,14764.1357
2016-06-20 12:40:00,40.66,40.68,40.62,40.66,16361.67169516147,32.6367,32.6528,32.6046,32.6367,16361.6717
2016-06-20 12:50:00,40.67,40.68,40.63,40.64,26863.576935970497,32.6448,32.6528,32.6127,32.6207,26863.5769
2016-06-20 13:00:00,40.64,40.66,40.62,40.65,27287.23879763102,32.6207,32.6367,32.6046,32.6287,27287.2388
2016-06-20 13:10:00,40.65,40.65,40.57,40.58,42285.08213208179,32.6287,32.6287,32.5645,32.5725,42285.0821
2016-06-20 13:20:00,40.57,40.58,40.53,40.54,24158.33053972511,32.5645,32.5725,32.5324,32.5404,24158.3305
2016-06-20 13:30:00,40.54,40.59,40.54,40.58,20983.534473125488,32.5404,32.5805,32.5404,32.5725,20983.5345
2016-06-20 13:40:00,40.58,40.61,40.56,40.59,26414.30327410884,32.5725,32.5966,32.5565,32.5805,26414.3033
2016-06-20 13:50:00,40.58,40.63,40.58,40.62,27564.6999664767,32.5725,32.6127,32.5725,32.6046,27564.7
2016-06-20 14:00:00,40.62,40.62,40.56,40.57,24387.76958319365,32.6046,32.6046,32.5565,32.5645,24387.7696
2016-06-20 14:10:00,40.57,40.58,40.54,40.57,36696.37389652475,32.5645,32.5725,32.5404,32.5645,36696.3739
2016-06-20 14:20:00,40.57,40.58,40.5,40.51,32950.64811710805,32.5645,32.5725,32.5083,32.5163,32950.6481
2016-06-20 14:30:00,40.51,40.55,40.49,40.52,26976.6957201922,32.5163,32.5484,32.5003,32.5244,26976.6957
2016-06-20 14:40:00,40.53,40.55,40.49,40.55,53075.12012515365,32.5324,32.5484,32.5003,32.5484,53075.1201
2016-06-20 14:50:00,40.56,40.58,40.54,40.58,32999.7374008269,32.5565,32.5725,32.5404,32.5725,32999.7374
2016-06-20 15:00:00,40.58,40.6,40.52,40.54,52863.82277349424,32.5725,32.5886,32.5244,32.5404,52863.8228
2016-06-20 15:10:00,40.54,40.56,40.46,40.47,64727.422058330536,32.5404,32.5565,32.4762,32.4842,64727.4221
2016-06-20 15:20:00,40.47,40.49,40.43,40.45,75069.25354788244,32.4842,32.5003,32.4521,32.4682,75069.2535
2016-06-20 15:30:00,40.45,40.53,40.45,40.53,69597.93272991395,32.4682,32.5324,32.4682,32.5324,69597.9327
2016-06-20 15:40:00,40.52,40.55,40.43,40.44,90868.53279696056,32.5244,32.5484,32.4521,32.4601,90868.5328
2016-06-20 15:50:00,40.43,40.48,40.38,40.43,328562.04603866354,32.4521,32.4923,32.412,32.4521,328562.046
2016-06-21 09:30:00,40.48,40.52,40.36,40.38,38030.32182366745,32.4923,32.5244,32.3959,32.412,38030.3218
2016-06-21 09:40:00,40.38,40.49,40.34,40.49,68129.52285171527,32.412,32.5003,32.3799,32.5003,68129.5229
2016-06-21 09:50:00,40.49,40.5,40.43,40.45,61142.83718851268,32.5003,32.5083,32.4521,32.4682,61142.8372
2016-06-21 10:00:00,40.45,40.47,40.4,40.41,88622.16448765225,32.4682,32.4842,32.428,32.4361,88622.1645
2016-06-21 10:10:00,40.42,40.48,40.42,40.43,81925.74589339591,32.4441,32.4923,32.4441,32.4521,81925.7459
2016-06-21 10:20:00,40.43,40.43,40.34,40.4,34937.69694937982,32.4521,32.4521,32.3799,32.428,34937.6969
2016-06-21 10:30:00,40.41,40.43,40.39,40.4,39466.716951614704,32.4361,32.4521,32.42,32.428,39466.717
2016-06-21 10:40:00,40.4,40.43,40.39,40.4,33666.71136439826,32.428,32.4521,32.42,32.428,33666.7114
2016-06-21 10:50:00,40.4,40.41,40.38,40.38,60019.11945468767,32.428,32.4361,32.412,32.412,60019.1195
2016-06-21 11:00:00,40.38,40.47,40.38,40.47,27205.06760531903,32.412,32.4842,32.412,32.4842,27205.0676
2016-06-21 11:10:00,40.47,40.54,40.45,40.54,176775.846463292,32.4842,32.5404,32.4682,32.5404,176775.8465
2016-06-21 11:20:00,40.54,40.55,40.51,40.53,71497.47457816516,32.5404,32.5484,32.5163,32.5324,71497.4746
2016-06-21 11:30:00,40.52,40.52,40.46,40.51,46466.20851491787,32.5244,32.5244,32.4762,32.5163,46466.2085
2016-06-21 11:40:00,40.52,40.56,40.5,40.56,191131.26047603085,32.5244,32.5565,32.5083,32.5565,191131.2605
2016-06-21 11:50:00,40.56,40.61,40.55,40.61,35227.96401832607,32.5565,32.5966,32.5484,32.5966,35227.964
2016-06-21 12:00:00,40.61,40.63,40.55,40.56,78455.34696614147,32.5966,32.6127,32.5484,32.5565,78455.347
2016-06-21 12:10:00,40.55,40.58,40.53,40.57,21848.999888255672,32.5484,32.5725,32.5324,32.5645,21848.9999
2016-06-21 12:20:00,40.56,40.59,40.56,40.59,14124.907810928597,32.5565,32.5805,32.5565,32.5805,14124.9078
2016-06-21 12:30:00,40.59,40.64,40.59,40.64,24419.78433344508,32.5805,32.6207,32.5805,32.6207,24419.7843
2016-06-21 12:40:00,40.64,40.66,40.61,40.62,21061.437032070626,32.6207,32.6367,32.5966,32.6046,21061.437
2016-06-21 12:50:00,40.63,40.66,40.61,40.65,116442.98245614037,32.6127,32.6367,32.5966,32.6287,116442.9825
2016-06-21 13:00:00,40.65,40.65,40.63,40.63,36522.427086825344,32.6287,32.6287,32.6127,32.6127,36522.4271
2016-06-21 13:10:00,40.63,40.69,40.62,40.68,52075.19275896748,32.6127,32.6608,32.6046,32.6528,52075.1928
2016-06-21 13:20:00,40.67,40.68,40.63,40.64,75611.36998547324,32.6448,32.6528,32.6127,32.6207,75611.37
2016-06-21 13:30:00,40.64,40.64,40.58,40.59,48686.96502402503,32.6207,32.6207,32.5725,32.5805,48686.965
2016-06-21 13:40:00,40.58,40.64,40.58,40.63,37732.5846463292,32.5725,32.6207,32.5725,32.6127,37732.5846
2016-06-21 13:50:00,40.62,40.67,40.62,40.67,34862.99586545983,32.6046,32.6448,32.6046,32.6448,34862.9959
2016-06-21 14:00:00,40.66,40.72,40.63,40.71,121065.91239244607,32.6367,32.6849,32.6127,32.6769,121065.9124
2016-06-21 14:10:00,40.71,40.72,40.67,40.69,52186.17722650575,32.6769,32.6849,32.6448,32.6608,52186.1772
2016-06-21 14:20:00,40.69,40.72,40.67,40.67,143083.5232986926,32.6608,32.6849,32.6448,32.6448,143083.5233
2016-06-21 14:30:00,40.68,40.69,40.65,40.67,114228.62889708349,32.6528,32.6608,32.6287,32.6448,114228.6289
2016-06-21 14:40:00,40.66,40.67,40.62,40.62,42973.39926248743,32.6367,32.6448,32.6046,32.6046,42973.3993
2016-06-21 14:50:00,40.62,40.62,40.54,40.54,38370.74533467426,32.6046,32.6046,32.5404,32.5404,38370.7453
2016-06-21 15:00:00,40.54,40.56,40.51,40.52,65211.91194546877,32.5404,32.5565,32.5163,32.5244,65211.9119
2016-06-21 15:10:00,40.52,40.56,40.51,40.56,43641.44038440049,32.5244,32.5565,32.5163,32.5565,43641.4404
2016-06-21 15:20:00,40.56,40.57,40.52,40.54,40236.138115990616,32.5565,32.5645,32.5244,32.5404,40236.1381
2016-06-21 15:30:00,40.54,40.55,40.48,40.54,57385.37266733713,32.5404,32.5484,32.4923,32.5404,57385.3727
2016-06-21 15:40:00,40.54,40.54,40.47,40.49,57646.8264610571,32.5404,32.5404,32.4842,32.5003,57646.8265
2016-06-21 15:50:00,40.5,40.5,40.43,40.44,179858.8669125042,32.5083,32.5083,32.4521,32.4601,179858.8669
2016-06-22 09:30:00,40.53,40.57,40.38,40.43,38921.39903899877,32.5324,32.5645,32.412,32.4521,38921.399
2016-06-22 09:40:00,40.43,40.59,40.43,40.59,51179.846910269305,32.4521,32.5805,32.4521,32.5805,51179.8469
2016-06-22 09:50:00,40.6,40.67,40.57,40.6,76957.05665437478,32.5886,32.6448,32.5645,32.5886,76957.0567
2016-06-22 10:00:00,40.61,40.69,40.6,40.68,33135.2665102246,32.5966,32.6608,32.5886,32.6528,33135.2665
2016-06-22 10:10:00,40.68,40.72,40.67,40.69,24154.061906358253,32.6528,32.6849,32.6448,32.6608,24154.0619
2016-06-22 10:20:00,40.7,40.73,40.69,40.72,16864.30327410884,32.6688,32.6929,32.6608,32.6849,16864.3033
2016-06-22 10:30:00,40.72,40.76,40.65,40.74,28949.87149402168,32.6849,32.717,32.6287,32.701,28949.8715
2016-06-22 10:40:00,40.75,40.79,40.74,40.78,38626.86333668566,32.709,32.7411,32.701,32.7331,38626.8633
2016-06-22 10:50:00,40.79,40.83,40.76,40.77,15775.801765560398,32.7411,32.7732,32.717,32.725,15775.8018
2016-06-22 11:00:00,40.76,40.78,40.68,40.68,55039.75863224941,32.717,32.7331,32.6528,32.6528,55039.7586
2016-06-22 11:10:00,40.68,40.68,40.62,40.63,15328.662420382165,32.6528,32.6528,32.6046,32.6127,15328.6624
2016-06-22 11:20:00,40.64,40.71,40.63,40.71,17291.166610794502,32.6207,32.6769,32.6127,32.6769,17291.1666
2016-06-22 11:30:00,40.7,40.71,40.64,40.67,56541.25041904123,32.6688,32.6769,32.6207,32.6448,56541.2504
2016-06-22 11:40:00,40.68,40.71,40.64,40.71,15786.47334897754,32.6528,32.6769,32.6207,32.6769,15786.4733
2016-06-22 11:50:00,40.7,40.72,40.7,40.72,10530.718516035313,32.6688,32.6849,32.6688,32.6849,10530.7185
2016-06-22 12:00:00,40.72,40.73,40.7,40.71,6884.238462398033,32.6849,32.6929,32.6688,32.6769,6884.2385
2016-06-22 12:10:00,40.72,40.77,40.71,40.72,12485.752598055647,32.6849,32.725,32.6769,32.6849,12485.7526
2016-06-22 12:20:00,40.72,40.72,40.65,40.69,14559.241256006257,32.6849,32.6849,32.6287,32.6608,14559.2413
2016-06-22 12:30:00,40.69,40.71,40.68,40.68,18020.03575818528,32.6608,32.6769,32.6528,32.6528,18020.0358
2016-06-22 12:40:00,40.68,40.7,40.67,40.68,24088.965247513686,32.6528,32.6688,32.6448,32.6528,24088.9652
2016-06-22 12:50:00,40.7,40.73,40.69,40.73,6498.994301039222,32.6688,32.6929,32.6608,32.6929,6498.9943
2016-06-22 13:00:00,40.73,40.74,40.64,40.64,30473.773605989496,32.6929,32.701,32.6207,32.6207,30473.7736
2016-06-22 13:10:00,40.64,40.68,40.63,40.66,101398.18415465415,32.6207,32.6528,32.6127,32.6367,101398.1842
2016-06-22 13:20:00,40.67,40.69,40.64,40.69,14995.709017767347,32.6448,32.6608,32.6207,32.6608,14995.709
2016-06-22 13:30:00,40.69,40.72,40.69,40.7,19060.515141356576,32.6608,32.6849,32.6608,32.6688,19060.5151
2016-06-22 13:40:00,40.69,40.72,40.69,40.72,6727.366186166052,32.6608,32.6849,32.6608,32.6849,6727.3662
2016-06-22 13:50:00,40.72,40.72,40.67,40.67,15271.0358699296,32.6849,32.6849,32.6448,32.6448,15271.0359
2016-06-22 14:00:00,40.68,40.72,40.66,40.7,58640.35087719298,32.6528,32.6849,32.6367,32.6688,58640.3509
2016-06-22 14:10:00,40.69,40.72,40.68,40.69,21046.496815286624,32.6608,32.6849,32.6528,32.6608,21046.4968
2016-06-22 14:20:00,40.69,40.75,40.67,40.72,29928.45569337356,32.6608,32.709,32.6448,32.6849,29928.4557
2016-06-22 14:30:00,40.72,40.73,40.71,40.71,22635.495586099005,32.6849,32.6929,32.6769,32.6769,22635.4956
2016-06-22 14:40:00,40.71,40.72,40.68,40.68,21572.605877751703,32.6769,32.6849,32.6528,32.6528,21572.6059
2016-06-22 14:50:00,40.69,40.71,40.68,40.7,7483.98145044139,32.6608,32.6769,32.6528,32.6688,7483.9815
2016-06-22 15:00:00,40.69,40.75,40.69,40.71,61898.38529444631,32.6608,32.709,32.6608,32.6769,61898.3853
2016-06-22 15:10:00,40.72,40.73,40.7,40.72,29252.9444630685,32.6849,32.6929,32.6688,32.6849,29252.9445
2016-06-22 15:20:00,40.72,40.72,40.7,40.7,15856.905799530674,32.6849,32.6849,32.6688,32.6688,15856.9058
2016-06-22 15:30:00,40.7,40.76,40.68,40.74,64524.66197340485,32.6688,32.717,32.6528,32.701,64524.662
2016-06-22 15:40:00,40.76,40.77,40.72,40.73,53060.179908369646,32.717,32.725,32.6849,32.6929,53060.1799
2016-06-22 15:50:00,40.73,40.76,40.72,40.72,213136.0654821768,32.6929,32.717,32.6849,32.6849,213136.0655
2016-06-23 09:30:00,41.16,41.19,41.09,41.14,46729.79662532127,33.0381,33.0622,32.9819,33.022,46729.7966
2016-06-23 09:40:00,41.14,41.2,41.12,41.17,42142.0829142921,33.022,33.0702,33.006,33.0461,42142.0829
2016-06-23 09:50:00,41.15,41.17,41.14,41.15,40195.58609900547,33.03,33.0461,33.022,33.03,40195.5861
2016-06-23 10:00:00,41.15,41.2,41.13,41.13,38036.72477371773,33.03,33.0702,33.014,33.014,38036.7248
2016-06-23 10:10:00,41.12,41.14,41.05,41.07,32869.54408313778,33.006,33.022,32.9498,32.9658,32869.5441
2016-06-23 10:20:00,41.09,41.13,41.05,41.09,22410.32517599732,32.9819,33.014,32.9498,32.9819,22410.3252
2016-06-23 10:30:00,41.09,41.1,41.0,41.03,32325.29332886356,32.9819,32.9899,32.9096,32.9337,32325.2933
2016-06-23 10:40:00,41.03,41.07,41.02,41.04,27205.06760531903,32.9337,32.9658,32.9257,32.9418,27205.0676
2016-06-23 10:50:00,41.04,41.09,41.04,41.06,10336.495697843337,32.9418,32.9819,32.9418,32.9578,10336.4957
2016-06-23 11:00:00,41.06,41.08,41.03,41.04,7571.48843446195,32.9578,32.9739,32.9337,32.9418,7571.4884
2016-06-23 11:10:00,41.03,41.11,41.03,41.09,19577.019778746228,32.9337,32.9979,32.9337,32.9819,19577.0198
2016-06-23 11:20:00,41.1,41.1,41.06,41.09,11296.938205386075,32.9899,32.9899,32.9578,32.9819,11296.9382
2016-06-23 11:30:00,41.09,41.15,41.09,41.14,13677.768465750363,32.9819,33.03,32.9819,33.022,13677.7685
2016-06-23 11:40:00,41.15,41.15,41.08,41.11,11332.154430662644,33.03,33.03,32.9739,32.9979,11332.1544
2016-06-23 11:50:00,41.12,41.14,41.07,41.08,6600.374343502067,33.006,33.022,32.9658,32.9739,6600.3743
2016-06-23 12:00:00,41.08,41.12,41.08,41.12,20169.292658397582,32.9739,33.006,32.9739,33.006,20169.2927
2016-06-23 12:10:00,41.12,41.13,41.09,41.1,19283.55123477484,33.006,33.014,32.9819,32.9899,19283.5512
2016-06-23 12:20:00,41.1,41.15,41.09,41.13,29068.32606995195,32.9899,33.03,32.9819,33.014,29068.3261
2016-06-23 12:30:00,41.13,41.17,41.12,41.15,19769.10828025477,33.014,33.0461,33.006,33.03,19769.1083
2016-06-23 12:40:00,41.15,41.17,41.13,41.14,25505.08436696837,33.03,33.0461,33.014,33.022,25505.0844
2016-06-23 12:50:00,41.14,41.17,41.14,41.15,9543.597049949714,33.022,33.0461,33.022,33.03,9543.597
2016-06-23 13:00:00,41.15,41.16,41.13,41.16,13950.961001229189,33.03,33.0381,33.014,33.0381,13950.961
2016-06-23 13:10:00,41.17,41.17,41.14,41.17,8750.698402056096,33.0461,33.0461,33.022,33.0461,8750.6984
2016-06-23 13:20:00,41.17,41.19,41.13,41.16,35203.41937646664,33.0461,33.0622,33.014,33.0381,35203.4194
2016-06-23 13:30:00,41.16,41.16,41.09,41.09,15017.05218460163,33.0381,33.0381,32.9819,32.9819,15017.0522
2016-06-23 13:40:00,41.09,41.11,41.08,41.1,25381.293999329533,32.9819,32.9979,32.9739,32.9899,25381.294
2016-06-23 13:50:00,41.09,41.12,41.09,41.12,145904.0227958431,32.9819,33.006,32.9819,33.006,145904.0228
2016-06-23 14:00:00,41.12,41.12,41.08,41.09,78154.40831377807,33.006,33.006,32.9739,32.9819,78154.4083
2016-06-23 14:10:00,41.1,41.12,41.09,41.09,29774.78489216672,32.9899,33.006,32.9819,32.9819,29774.7849
2016-06-23 14:20:00,41.09,41.11,41.06,41.09,31174.896636495698,32.9819,32.9979,32.9578,32.9819,31174.8966
2016-06-23 14:30:00,41.08,41.09,41.05,41.08,25399.435691138675,32.9739,32.9819,32.9498,32.9739,25399.4357
2016-06-23 14:40:00,41.09,41.09,41.05,41.08,29634.987149402168,32.9819,32.9819,32.9498,32.9739,29634.9871
2016-06-23 14:50:00,41.08,41.1,41.06,41.09,19610.101687339367,32.9739,32.9899,32.9578,32.9819,19610.1017
2016-06-23 15:00:00,41.09,41.12,41.06,41.08,32390.389987708124,32.9819,33.006,32.9578,32.9739,32390.39
2016-06-23 15:10:00,41.07,41.11,41.07,41.07,34400.91630349759,32.9658,32.9979,32.9658,32.9658,34400.9163
2016-06-23 15:20:00,41.07,41.09,41.02,41.04,41029.03676388423,32.9658,32.9819,32.9257,32.9418,41029.0368
2016-06-23 15:30:00,41.03,41.07,41.02,41.06,71184.79718404291,32.9337,32.9658,32.9257,32.9578,71184.7972
2016-06-23 15:40:00,41.06,41.15,41.04,41.13,68889.33959101576,32.9578,33.03,32.9418,33.014,68889.3396
2016-06-23 15:50:00,41.14,41.21,41.13,41.19,179253.78813275226,33.022,33.0782,33.014,33.0622,179253.7881
2016-06-24 09:30:00,39.72,39.97,39.61,39.95,143342.84277572914,31.8822,32.0829,31.7939,32.0668,143342.8428
2016-06-24 09:40:00,39.95,40.06,39.59,39.69,242287.6299027824,32.0668,32.1551,31.7779,31.8581,242287.6299
2016-06-24 09:50:00,39.68,39.8,39.36,39.38,284264.30327410885,31.8501,31.9464,31.5933,31.6093,284264.3033
2016-06-24 10:00:00,39.4,39.68,39.3,39.36,311383.99821209075,31.6254,31.8501,31.5451,31.5933,311383.9982
2016-06-24 10:10:00,39.36,39.39,39.07,39.24,313252.5924684322,31.5933,31.6173,31.3605,31.4969,313252.5925
2016-06-24 10:20:00,39.24,39.34,39.07,39.32,159717.32037099116,31.4969,31.5772,31.3605,31.5612,159717.3204
2016-06-24 10:30:00,39.31,39.38,39.26,39.38,170812.56564979328,31.5531,31.6093,31.513,31.6093,170812.5656
2016-06-24 10:40:00,39.38,39.4,39.31,39.32,53013.22494133423,31.6093,31.6254,31.5531,31.5612,53013.2249
2016-06-24 10:50:00,39.32,39.38,39.25,39.26,100324.62286288972,31.5612,31.6093,31.505,31.513,100324.6229
2016-06-24 11:00:00,39.27,39.42,39.25,39.42,115802.68745111184,31.521,31.6414,31.505,31.6414,115802.6875
2016-06-24 11:10:00,39.42,39.43,39.25,39.3,74236.8700413454,31.6414,31.6494,31.505,31.5451,74236.87
2016-06-24 11:20:00,39.3,39.35,39.22,39.35,28658.537266733714,31.5451,31.5852,31.4809,31.5852,28658.5373
2016-06-24 11:30:00,39.37,39.39,39.32,39.32,29132.3555704548,31.6013,31.6173,31.5612,31.5612,29132.3556
2016-06-24 11:40:00,39.32,39.38,39.25,39.28,36741.19454687674,31.5612,31.6093,31.505,31.529,36741.1945
2016-06-24 11:50:00,39.29,39.31,39.25,39.3,31642.311990166498,31.5371,31.5531,31.505,31.5451,31642.312
2016-06-24 12:00:00,39.3,39.32,39.25,39.28,20906.699072522068,31.5451,31.5612,31.505,31.529,20906.6991
2016-06-24 12:10:00,39.28,39.28,39.15,39.17,42685.2665102246,31.529,31.529,31.4247,31.4408,42685.2665
2016-06-24 12:20:00,39.18,39.23,39.16,39.22,24674.83517711476,31.4488,31.4889,31.4327,31.4809,24674.8352
2016-06-24 12:30:00,39.21,39.24,39.13,39.14,89399.05576042016,31.4729,31.4969,31.4086,31.4167,89399.0558
2016-06-24 12:40:00,39.13,39.13,38.97,38.98,99919.10269303832,31.4086,31.4086,31.2802,31.2882,99919.1027
2016-06-24 12:50:00,38.99,39.0,38.91,38.94,67535.11565538049,31.2963,31.3043,31.2321,31.2561,67535.1157
2016-06-24 13:00:00,38.94,39.05,38.94,38.97,29621.114090959883,31.2561,31.3444,31.2561,31.2802,29621.1141
2016-06-24 13:10:00,38.97,39.05,38.96,39.01,23273.65627444407,31.2802,31.3444,31.2722,31.3123,23273.6563
2016-06-24 13:20:00,39.02,39.02,38.96,38.98,22301.47502514248,31.3204,31.3204,31.2722,31.2882,22301.475
2016-06-24 13:30:00,39.0,39.09,38.98,39.09,20463.828360710693,31.3043,31.3765,31.2882,31.3765,20463.8284
2016-06-24 13:40:00,39.08,39.08,38.95,38.98,30278.483629455804,31.3685,31.3685,31.2642,31.2882,30278.4836
2016-06-24 13:50:00,38.98,39.03,38.94,38.99,30992.412560062578,31.2882,31.3284,31.2561,31.2963,30992.4126
2016-06-24 14:00:00,39.02,39.11,39.0,39.1,56604.21276120237,31.3204,31.3926,31.3043,31.3846,56604.2128
2016-06-24 14:10:00,39.1,39.1,38.99,38.99,46430.9922896413,31.3846,31.3846,31.2963,31.2963,46430.9923
2016-06-24 14:20:00,38.98,38.98,38.87,38.89,273999.30718516035,31.2882,31.2882,31.2,31.216,273999.3072
2016-06-24 14:30:00,38.88,38.96,38.84,38.95,160217.8176332551,31.208,31.2722,31.1759,31.2642,160217.8176
2016-06-24 14:40:00,38.96,39.02,38.94,39.0,221087.46228628897,31.2722,31.3204,31.2561,31.3043,221087.4623
2016-06-24 14:50:00,39.0,39.13,38.97,38.99,67767.75617387418,31.3043,31.4086,31.2802,31.2963,67767.7562
2016-06-24 15:00:00,38.98,39.03,38.94,38.99,115534.8307073416,31.2882,31.3284,31.2561,31.2963,115534.8307
2016-06-24 15:10:00,38.99,38.99,38.89,38.94,365752.5142474019,31.2963,31.2963,31.216,31.2561,365752.5142
2016-06-24 15:20:00,38.95,38.98,38.94,38.97,128530.6849927366,31.2642,31.2882,31.2561,31.2802,128530.685
2016-06-24 15:30:00,38.97,39.09,38.94,38.97,120040.37322605876,31.2802,31.3765,31.2561,31.2802,120040.3732
2016-06-24 15:40:00,38.98,39.21,38.96,39.15,179242.0493909934,31.2882,31.4729,31.2722,31.4247,179242.0494
2016-06-24 15:50:00,39.15,39.24,38.98,38.98,547050.9777628785,31.4247,31.4969,31.2882,31.2882,547050.9778
2016-06-27 09:30:00,38.56,38.61,38.08,38.22,235314.81729802213,30.9511,30.9913,30.5658,30.6782,235314.8173
2016-06-27 09:40:00,38.22,38.28,38.04,38.04,351757.7997541625,30.6782,30.7264,30.5337,30.5337,351757.7998
2016-06-27 09:50:00,38.04,38.13,38.01,38.08,102498.42440496144,30.5337,30.606,30.5097,30.5658,102498.4244
2016-06-27 10:00:00,38.07,38.13,37.86,37.88,156509.4423957984,30.5578,30.606,30.3892,30.4053,156509.4424
2016-06-27 10:10:00,37.88,37.91,37.8,37.86,66189.42898647893,30.4053,30.4294,30.3411,30.3892,66189.429
2016-06-27 10:20:00,37.86,37.87,37.56,37.58,140562.89529556374,30.3892,30.3973,30.1484,30.1645,140562.8953
2016-06-27 10:30:00,37.59,37.65,37.56,37.61,194673.1590121801,30.1725,30.2207,30.1484,30.1886,194673.159
2016-06-27 10:40:00,37.61,37.71,37.56,37.56,150044.59716169405,30.1886,30.2688,30.1484,30.1484,150044.5972
2016-06-27 10:50:00,37.56,37.56,37.3,37.34,171046.27332662867,30.1484,30.1484,29.9398,29.9719,171046.2733
2016-06-27 11:00:00,37.33,37.46,37.33,37.4,83767.66119119455,29.9638,30.0682,29.9638,30.02,83767.6612
2016-06-27 11:10:00,37.39,37.47,37.33,37.42,68398.44675382724,30.012,30.0762,29.9638,30.0361,68398.4468
2016-06-27 11:20:00,37.42,37.45,37.36,37.44,168649.43569113867,30.0361,30.0602,29.9879,30.0521,168649.4357
2016-06-27 11:30:00,37.44,37.68,37.44,37.66,222266.6722538831,30.0521,30.2448,30.0521,30.2287,222266.6723
2016-06-27 11:40:00,37.66,37.78,37.65,37.75,165730.75762655045,30.2287,30.325,30.2207,30.301,165730.7576
2016-06-27 11:50:00,37.74,37.75,37.66,37.71,125870.2592468432,30.2929,30.301,30.2287,30.2688,125870.2592
2016-06-27 12:00:00,37.71,37.71,37.6,37.65,80008.06235333557,30.2688,30.2688,30.1806,30.2207,80008.0624
2016-06-27 12:10:00,37.65,37.67,37.56,37.63,42921.10850374343,30.2207,30.2367,30.1484,30.2046,42921.1085
2016-06-27 12:20:00,37.64,37.65,37.53,37.6,76265.53804894401,30.2127,30.2207,30.1244,30.1806,76265.538
2016-06-27 12:30:00,37.6,37.62,37.46,37.47,82275.77382947814,30.1806,30.1966,30.0682,30.0762,82275.7738
2016-06-27 12:40:00,37.47,37.48,37.39,37.45,67792.3008157336,30.0762,30.0842,30.012,30.0602,67792.3008
2016-06-27 12:50:00,37.45,37.52,37.44,37.48,88135.54028383059,30.0602,30.1163,30.0521,30.0842,88135.5403
2016-06-27 13:00:00,37.48,37.54,37.47,37.48,43198.56967258912,30.0842,30.1324,30.0762,30.0842,43198.5697
2016-06-27 13:10:00,37.48,37.58,37.47,37.56,41419.61671695161,30.0842,30.1645,30.0762,30.1484,41419.6167
2016-06-27 13:20:00,37.55,37.59,37.47,37.55,58004.32450553135,30.1404,30.1725,30.0762,30.1404,58004.3245
2016-06-27 13:30:00,37.54,37.56,37.45,37.46,64646.31802436026,30.1324,30.1484,30.0602,30.0682,64646.318
2016-06-27 13:40:00,37.46,37.48,37.38,37.41,167748.75405073192,30.0682,30.0842,30.004,30.028,167748.7541
2016-06-27 13:50:00,37.41,37.51,37.41,37.49,52273.68421052631,30.028,30.1083,30.028,30.0923,52273.6842
2016-06-27 14:00:00,37.48,37.53,37.47,37.48,40368.46575036317,30.0842,30.1244,30.0762,30.0842,40368.4658
2016-06-27 14:10:00,37.49,37.54,37.47,37.49,44657.375125712366,30.0923,30.1324,30.0762,30.0923,44657.3751
2016-06-27 14:20:00,37.5,37.62,37.49,37.62,90500.36316906915,30.1003,30.1966,30.0923,30.1966,90500.3632
2016-06-27 14:30:00,37.63,37.68,37.6,37.65,52772.047156106826,30.2046,30.2448,30.1806,30.2207,52772.0472
2016-06-27 14:40:00,37.65,37.67,37.53,37.59,77737.14940216784,30.2207,30.2367,30.1244,30.1725,77737.1494
2016-06-27 14:50:00,37.59,37.6,37.51,37.56,324631.7018661303,30.1725,30.1806,30.1083,30.1484,324631.7019
2016-06-27 15:00:00,37.56,37.6,37.55,37.55,66192.63046150407,30.1484,30.1806,30.1404,30.1404,66192.6305
2016-06-27 15:10:00,37.56,37.68,37.55,37.6,59693.636160464855,30.1484,30.2448,30.1404,30.1806,59693.6362
2016-06-27 15:20:00,37.59,37.63,37.48,37.62,61571.83484188177,30.1725,30.2046,30.0842,30.1966,61571.8348
2016-06-27 15:30:00,37.6,37.76,37.57,37.75,77780.90289417811,30.1806,30.309,30.1565,30.301,77780.9029
2016-06-27 15:40:00,37.75,37.76,37.65,37.75,125966.30349759747,30.301,30.309,30.2207,30.301,125966.3035
2016-06-27 15:50:00,37.75,37.75,37.63,37.69,195700.83249525088,30.301,30.301,30.2046,30.2528,195700.8325
2016-06-28 09:30:00,38.11,38.42,37.85,37.87,175053.45289976534,30.5899,30.8387,30.3812,30.3973,175053.4529
2016-06-28 09:40:00,37.88,37.92,37.75,37.81,68745.27321488435,30.4053,30.4374,30.301,30.3491,68745.2732
2016-06-28 09:50:00,37.82,37.85,37.72,37.75,90234.64074198234,30.3571,30.3812,30.2769,30.301,90234.6407
2016-06-28 10:00:00,37.75,37.77,37.59,37.62,192833.37803106493,30.301,30.317,30.1725,30.1966,192833.378
2016-06-28 10:10:00,37.63,37.75,37.63,37.72,297282.5678846798,30.2046,30.301,30.2046,30.2769,297282.5679
2016-06-28 10:20:00,37.73,37.74,37.59,37.59,102582.72991395686,30.2849,30.2929,30.1725,30.1725,102582.7299
2016-06-28 10:30:00,37.59,37.7,37.58,37.59,303634.2943345625,30.1725,30.2608,30.1645,30.1725,303634.2943
2016-06-28 10:40:00,37.59,37.66,37.48,37.62,277084.461951056,30.1725,30.2287,30.0842,30.1966,277084.462
2016-06-28 10:50:00,37.61,37.71,37.55,37.57,123028.41658285842,30.1886,30.2688,30.1404,30.1565,123028.4166
2016-06-28 11:00:00,37.58,37.61,37.53,37.55,167488.36741535366,30.1645,30.1886,30.1244,30.1404,167488.3674
2016-06-28 11:10:00,37.56,37.7,37.56,37.69,87247.66454352441,30.1484,30.2608,30.1484,30.2528,87247.6645
2016-06-28 11:20:00,37.69,37.69,37.56,37.67,125351.62029277014,30.2528,30.2528,30.1484,30.2367,125351.6203
2016-06-28 11:30:00,37.67,37.69,37.59,37.61,100112.2583528886,30.2367,30.2528,30.1725,30.1886,100112.2584
2016-06-28 11:40:00,37.6,37.7,37.58,37.67,160911.4705553693,30.1806,30.2608,30.1645,30.2367,160911.4706
2016-06-28 11:50:00,37.67,37.81,37.65,37.77,181492.68633366856,30.2367,30.3491,30.2207,30.317,181492.6863
2016-06-28 12:00:00,37.77,37.83,37.71,37.8,92253.70432450552,30.317,30.3652,30.2688,30.3411,92253.7043
2016-06-28 12:10:00,37.8,37.85,37.76,37.79,80984.51223600403,30.3411,30.3812,30.309,30.3331,80984.5122
2016-06-28 12:20:00,37.79,37.81,37.75,37.8,50582.23823890938,30.3331,30.3491,30.301,30.3411,50582.2382
2016-06-28 12:30:00,37.8,37.87,37.79,37.87,104838.7026483406,30.3411,30.3973,30.3331,30.3973,104838.7026
2016-06-28 12:40:00,37.87,37.9,37.8,37.86,80661.16325846463,30.3973,30.4214,30.3411,30.3892,80661.1633
2016-06-28 12:50:00,37.86,37.99,37.83,37.98,128561.63258464632,30.3892,30.4936,30.3652,30.4856,128561.6326
2016-06-28 13:00:00,37.97,38.17,37.95,38.06,268284.674265281,30.4775,30.6381,30.4615,30.5498,268284.6743
2016-06-28 13:10:00,38.05,38.1,38.0,38.03,73275.36037546095,30.5418,30.5819,30.5016,30.5257,73275.3604
2016-06-28 13:20:00,38.03,38.04,37.93,37.94,89866.47111409096,30.5257,30.5337,30.4454,30.4535,89866.4711
2016-06-28 13:30:00,37.95,37.97,37.9,37.91,89992.39579841323,30.4615,30.4775,30.4214,30.4294,89992.3958
2016-06-28 13:40:00,37.92,37.95,37.9,37.92,57095.10559839088,30.4374,30.4615,30.4214,30.4374,57095.1056
2016-06-28 13:50:00,37.91,37.99,37.9,37.96,54786.84210526315,30.4294,30.4936,30.4214,30.4695,54786.8421
2016-06-28 14:00:00,37.96,38.01,37.92,37.97,105322.12537713713,30.4695,30.5097,30.4374,30.4775,105322.1254
2016-06-28 14:10:00,37.96,38.0,37.92,38.0,69792.15554810593,30.4695,30.5016,30.4374,30.5016,69792.1555
2016-06-28 14:20:00,38.0,38.05,37.95,38.04,51894.84299921779,30.5016,30.5418,30.4615,30.5337,51894.843
2016-06-28 14:30:00,38.04,38.13,38.04,38.13,55255.32461727567,30.5337,30.606,30.5337,30.606,55255.3246
2016-06-28 14:40:00,38.12,38.17,38.08,38.17,38715.437479047934,30.5979,30.6381,30.5658,30.6381,38715.4375
2016-06-28 14:50:00,38.17,38.34,38.17,38.32,53464.63291987932,30.6381,30.7745,30.6381,30.7585,53464.6329
2016-06-28 15:00:00,38.31,38.37,38.27,38.34,69481.61247066711,30.7505,30.7986,30.7183,30.7745,69481.6125
2016-06-28 15:10:00,38.34,38.43,38.33,38.33,131043.84288747344,30.7745,30.8468,30.7665,30.7665,131043.8429
2016-06-28 15:20:00,38.33,38.35,38.21,38.26,75641.25041904123,30.7665,30.7826,30.6702,30.7103,75641.2504
2016-06-28 15:30:00,38.25,38.31,38.21,38.28,143570.14750251424,30.7023,30.7505,30.6702,30.7264,143570.1475
2016-06-28 15:40:00,38.28,38.3,38.25,38.29,208439.50162029275,30.7264,30.7424,30.7023,30.7344,208439.5016
2016-06-28 15:50:00,38.29,38.36,38.24,38.35,478910.7833277461,30.7344,30.7906,30.6943,30.7826,478910.7833
2016-06-29 09:30:00,38.98,39.2,38.84,38.96,171694.03844004916,31.2882,31.4648,31.1759,31.2722,171694.0384
2016-06-29 09:40:00,38.97,38.97,38.65,38.79,75474.77371773383,31.2802,31.2802,31.0234,31.1357,75474.7737
2016-06-29 09:50:00,38.79,38.87,38.7,38.72,82051.67057771818,31.1357,31.2,31.0635,31.0795,82051.6706
2016-06-29 10:00:00,38.7,38.86,38.65,38.75,67354.7658956308,31.0635,31.1919,31.0234,31.1036,67354.7659
2016-06-29 10:10:00,38.75,38.8,38.64,38.7,66283.33892054978,31.1036,31.1438,31.0153,31.0635,66283.3389
2016-06-29 10:20:00,38.71,38.73,38.64,38.67,52445.496703542296,31.0715,31.0876,31.0153,31.0394,52445.4967
2016-06-29 10:30:00,38.66,38.79,38.64,38.67,43317.02424851939,31.0314,31.1357,31.0153,31.0394,43317.0242
2016-06-29 10:40:00,38.67,38.79,38.64,38.79,59775.80735277684,31.0394,31.1357,31.0153,31.1357,59775.8074
2016-06-29 10:50:00,38.79,38.85,38.77,38.8,56762.15219577606,31.1357,31.1839,31.1197,31.1438,56762.1522
2016-06-29 11:00:00,38.8,38.93,38.79,38.89,122540.72522069504,31.1438,31.2481,31.1357,31.216,122540.7252
2016-06-29 11:10:00,38.9,38.93,38.79,38.8,55441.010168733934,31.224,31.2481,31.1357,31.1438,55441.0102
2016-06-29 11:20:00,38.8,38.92,38.79,38.88,65020.89060230193,31.1438,31.2401,31.1357,31.208,65020.8906
2016-06-29 11:30:00,38.89,38.98,38.85,38.9,57498.49145155883,31.216,31.2882,31.1839,31.224,57498.4915
2016-06-29 11:40:00,38.91,38.91,38.84,38.86,30698.944016091184,31.2321,31.2321,31.1759,31.1919,30698.944
2016-06-29 11:50:00,38.86,38.94,38.85,38.9,41485.78053413789,31.1919,31.2561,31.1839,31.224,41485.7805
2016-06-29 12:00:00,38.88,38.92,38.85,38.91,46698.84903341156,31.208,31.2401,31.1839,31.2321,46698.849
2016-06-29 12:10:00,38.91,38.97,38.88,38.95,48495.9436808582,31.2321,31.2802,31.208,31.2642,48495.9437
2016-06-29 12:20:00,38.94,39.03,38.92,38.97,57015.06872276232,31.2561,31.3284,31.2401,31.2802,57015.0687
2016-06-29 12:30:00,38.97,38.97,38.92,38.95,46031.87506984021,31.2802,31.2802,31.2401,31.2642,46031.8751
2016-06-29 12:40:00,38.95,38.97,38.91,38.91,30616.7728237792,31.2642,31.2802,31.2321,31.2321,30616.7728
2016-06-29 12:50:00,38.9,38.96,38.9,38.94,34832.048273550114,31.224,31.2722,31.224,31.2561,34832.0483
2016-06-29 13:00:00,38.94,38.98,38.91,38.93,49055.134651916414,31.2561,31.2882,31.2321,31.2481,49055.1347
2016-06-29 13:10:00,38.94,38.99,38.93,38.97,26538.09364174768,31.2561,31.2963,31.2481,31.2802,26538.0936
2016-06-29 13:20:00,38.96,39.0,38.92,38.92,22367.63884232875,31.2722,31.3043,31.2401,31.2401,22367.6388
2016-06-29 13:30:00,38.92,38.94,38.92,38.93,21667.582970164265,31.2401,31.2561,31.2401,31.2481,21667.583
2016-06-29 13:40:00,38.92,38.95,38.9,38.91,52430.55648675829,31.2401,31.2642,31.224,31.2321,52430.5565
2016-06-29 13:50:00,38.9,38.97,38.89,38.96,58811.09621186725,31.224,31.2802,31.216,31.2722,58811.0962
2016-06-29 14:00:00,38.96,39.04,38.96,39.03,47717.98524974858,31.2722,31.3364,31.2722,31.3284,47717.9852
2016-06-29 14:10:00,39.02,39.08,39.01,39.01,31328.56743770253,31.3204,31.3685,31.3123,31.3123,31328.5674
2016-06-29 14:20:00,39.01,39.06,39.01,39.04,60142.90982232652,31.3123,31.3525,31.3123,31.3364,60142.9098
2016-06-29 14:30:00,39.04,39.13,39.04,39.09,83784.73572466196,31.3364,31.4086,31.3364,31.3765,83784.7357
2016-06-29 14:40:00,39.1,39.1,39.04,39.05,79197.0220136328,31.3846,31.3846,31.3364,31.3444,79197.022
2016-06-29 14:50:00,39.05,39.1,39.03,39.1,51607.77740529668,31.3444,31.3846,31.3284,31.3846,51607.7774
2016-06-29 15:00:00,39.09,39.12,39.08,39.09,207079.94189294893,31.3765,31.4006,31.3685,31.3765,207079.9419
2016-06-29 15:10:00,39.09,39.19,39.09,39.18,136863.05732484077,31.3765,31.4568,31.3765,31.4488,136863.0573
2016-06-29 15:20:00,39.18,39.19,39.11,39.12,141119.95194993855,31.4488,31.4568,31.3926,31.4006,141119.9519
2016-06-29 15:30:00,39.12,39.14,39.09,39.11,158808.1014638507,31.4006,31.4167,31.3765,31.3926,158808.1015
2016-06-29 15:40:00,39.12,39.13,39.08,39.11,161300.983350095,31.4006,31.4086,31.3685,31.3926,161300.9834
2016-06-29 15:50:00,39.11,39.13,39.07,39.09,464123.170186613,31.3926,31.4086,31.3605,31.3765,464123.1702
2016-06-30 09:30:00,39.26,39.53,39.26,39.47,76635.84199351883,31.513,31.7297,31.513,31.6816,76635.842
2016-06-30 09:40:00,39.47,39.48,39.38,39.44,89052.22929936305,31.6816,31.6896,31.6093,31.6575,89052.2293
2016-06-30 09:50:00,39.44,39.46,39.38,39.46,68183.9479271427,31.6575,31.6735,31.6093,31.6735,68183.9479
2016-06-30 10:00:00,39.46,39.59,39.43,39.52,91108.64342384624,31.6735,31.7779,31.6494,31.7217,91108.6434
2016-06-30 10:10:00,39.53,39.69,39.5,39.67,69088.8982009163,31.7297,31.8581,31.7056,31.8421,69088.8982
2016-06-30 10:20:00,39.67,39.83,39.66,39.83,114047.21197899208,31.8421,31.9705,31.8341,31.9705,114047.212
2016-06-30 10:30:00,39.83,39.95,39.79,39.89,129335.32238238907,31.9705,32.0668,31.9384,32.0187,129335.3224
2016-06-30 10:40:00,39.89,40.04,39.83,40.02,89290.20560956531,32.0187,32.1391,31.9705,32.123,89290.2056
2016-06-30 10:50:00,40.03,40.09,39.95,40.03,69375.96379483741,32.1311,32.1792,32.0668,32.1311,69375.9638
2016-06-30 11:00:00,40.03,40.08,39.98,40.07,31203.70991172198,32.1311,32.1712,32.0909,32.1632,31203.7099
2016-06-30 11:10:00,40.08,40.09,39.97,39.98,57749.27366186166,32.1712,32.1792,32.0829,32.0909,57749.2737
2016-06-30 11:20:00,39.98,40.1,39.98,40.08,29820.672700860432,32.0909,32.1872,32.0909,32.1712,29820.6727
2016-06-30 11:30:00,40.09,40.13,40.03,40.1,27925.39948597609,32.1792,32.2113,32.1311,32.1872,27925.3995
2016-06-30 11:40:00,40.1,40.11,39.98,40.02,34090.37322605878,32.1872,32.1953,32.0909,32.123,34090.3732
2016-06-30 11:50:00,40.02,40.06,39.95,39.98,39495.53022684099,32.123,32.1551,32.0668,32.0909,39495.5302
2016-06-30 12:00:00,39.98,40.02,39.94,39.96,103501.55324617276,32.0909,32.123,32.0588,32.0749,103501.5532
2016-06-30 12:10:00,39.96,40.02,39.9,39.99,119950.7319253548,32.0749,32.123,32.0267,32.0989,119950.7319
2016-06-30 12:20:00,39.98,40.07,39.97,40.03,31781.042574589337,32.0909,32.1632,32.0829,32.1311,31781.0426
2016-06-30 12:30:00,40.04,40.09,40.02,40.09,27902.989160800087,32.1391,32.1792,32.123,32.1792,27902.9892
2016-06-30 12:40:00,40.09,40.09,40.01,40.05,45039.41781204604,32.1792,32.1792,32.115,32.1471,45039.4178
2016-06-30 12:50:00,40.06,40.13,40.05,40.09,36876.72365627445,32.1551,32.2113,32.1471,32.1792,36876.7237
2016-06-30 13:00:00,40.09,40.13,40.06,40.12,30293.423846239803,32.1792,32.2113,32.1551,32.2033,30293.4238
2016-06-30 13:10:00,40.12,40.12,40.05,40.08,35693.24505531344,32.2033,32.2033,32.1471,32.1712,35693.2451
2016-06-30 13:20:00,40.08,40.09,40.01,40.06,33017.879092636045,32.1712,32.1792,32.115,32.1551,33017.8791
2016-06-30 13:30:00,40.07,40.09,40.04,40.05,31839.736283383616,32.1632,32.1792,32.1391,32.1471,31839.7363
2016-06-30 13:40:00,40.05,40.12,40.04,40.09,38229.880433568,32.1471,32.2033,32.1391,32.1792,38229.8804
2016-06-30 13:50:00,40.09,40.13,40.07,40.13,30405.47547211979,32.1792,32.2113,32.1632,32.2113,30405.4755
2016-06-30 14:00:00,40.13,40.18,40.09,40.15,53512.655045256455,32.2113,32.2515,32.1792,32.2274,53512.655
2016-06-30 14:10:00,40.16,40.18,40.13,40.15,33633.62945580512,32.2354,32.2515,32.2113,32.2274,33633.6295
2016-06-30 14:20:00,40.15,40.2,40.1,40.11,78398.78757403062,32.2274,32.2675,32.1872,32.1953,78398.7876
2016-06-30 14:30:00,40.11,40.13,40.07,40.09,56785.62967929377,32.1953,32.2113,32.1632,32.1792,56785.6297
2016-06-30 14:40:00,40.09,40.15,40.09,40.12,64749.83238350654,32.1792,32.2274,32.1792,32.2033,64749.8324
2016-06-30 14:50:00,40.12,40.17,40.09,40.13,93772.27064476478,32.2033,32.2434,32.1792,32.2113,93772.2706
2016-06-30 15:00:00,40.13,40.15,40.07,40.08,138278.10928595375,32.2113,32.2274,32.1632,32.1712,138278.1093
2016-06-30 15:10:00,40.07,40.08,39.99,40.01,118097.07788579728,32.1632,32.1712,32.0989,32.115,118097.0779
2016-06-30 15:20:00,40.01,40.12,39.98,40.09,102802.56453234998,32.115,32.2033,32.0909,32.1792,102802.5645
2016-06-30 15:30:00,40.08,40.09,39.96,40.0,467956.4029500503,32.1712,32.1792,32.0749,32.107,467956.403
2016-06-30 15:40:00,40.0,40.03,39.91,39.92,353632.79696055426,32.107,32.1311,32.0347,32.0428,353632.797
2016-06-30 15:50:00,39.91,40.03,39.9,39.92,1363783.5400603418,32.0347,32.1311,32.0267,32.0428,1363783.5401
2016-07-01 09:30:00,40.05,40.46,39.92,40.37,120127.88021007934,32.1471,32.4762,32.0428,32.404,120127.8802
2016-07-01 09:40:00,40.37,40.5,40.32,40.33,96903.31321935412,32.404,32.5083,32.3638,32.3719,96903.3132
2016-07-01 09:50:00,40.3,40.37,40.27,40.36,120094.7983014862,32.3478,32.404,32.3237,32.3959,120094.7983
2016-07-01 10:00:00,40.36,40.43,40.33,40.4,85078.13163481953,32.3959,32.4521,32.3719,32.428,85078.1316
2016-07-01 10:10:00,40.4,40.46,40.38,40.43,36623.80712928819,32.428,32.4762,32.412,32.4521,36623.8071
2016-07-01 10:20:00,40.44,40.52,40.39,40.52,62449.03899877081,32.4601,32.5244,32.42,32.5244,62449.039
2016-07-01 10:30:00,40.52,40.58,40.5,40.56,84936.19957537155,32.5244,32.5725,32.5083,32.5565,84936.1996
2016-07-01 10:40:00,40.56,40.59,40.53,40.55,55657.64331210191,32.5565,32.5805,32.5324,32.5484,55657.6433
2016-07-01 10:50:00,40.56,40.61,40.53,40.55,40379.13733378031,32.5565,32.5966,32.5324,32.5484,40379.1373
2016-07-01 11:00:00,40.55,40.57,40.37,40.37,67398.51938764108,32.5484,32.5645,32.404,32.404,67398.5194
2016-07-01 11:10:00,40.37,40.4,40.26,40.29,36757.20192200246,32.404,32.428,32.3157,32.3397,36757.2019
2016-07-01 11:20:00,40.29,40.32,40.16,40.2,32591.015755950382,32.3397,32.3638,32.2354,32.2675,32591.0158
2016-07-01 11:30:00,40.2,40.29,40.19,40.28,31753.29645770477,32.2675,32.3397,32.2595,32.3317,31753.2965
2016-07-01 11:40:00,40.28,40.31,40.21,40.29,31307.224270868253,32.3317,32.3558,32.2755,32.3397,31307.2243
2016-07-01 11:50:00,40.29,40.34,40.27,40.31,22463.683093083026,32.3397,32.3799,32.3237,32.3558,22463.6831
2016-07-01 12:00:00,40.31,40.34,40.25,40.26,29302.03374678735,32.3558,32.3799,32.3076,32.3157,29302.0337
2016-07-01 12:10:00,40.26,40.3,40.26,40.28,41899.83797072298,32.3157,32.3478,32.3157,32.3317,41899.838
2016-07-01 12:20:00,40.27,40.28,40.2,40.25,75919.77874622862,32.3237,32.3317,32.2675,32.3076,75919.7787
2016-07-01 12:30:00,40.24,40.28,40.22,40.22,23791.22807017544,32.2996,32.3317,32.2836,32.2836,23791.2281
2016-07-01 12:40:00,40.22,40.28,40.21,40.23,52055.98390881663,32.2836,32.3317,32.2755,32.2916,52055.9839
2016-07-01 12:50:00,40.22,40.3,40.2,40.28,20435.01508548441,32.2836,32.3478,32.2675,32.3317,20435.0151
2016-07-01 13:00:00,40.27,40.31,40.24,40.31,24363.224941334225,32.3237,32.3558,32.2996,32.3558,24363.2249
2016-07-01 13:10:00,40.29,40.32,40.22,40.22,24083.62945580512,32.3397,32.3638,32.2836,32.2836,24083.6295
2016-07-01 13:20:00,40.22,40.24,40.18,40.2,21985.59615599508,32.2836,32.2996,32.2515,32.2675,21985.5962
2016-07-01 13:30:00,40.19,40.23,40.16,40.2,26906.263269639065,32.2595,32.2916,32.2354,32.2675,26906.2633
2016-07-01 13:40:00,40.19,40.22,40.15,40.2,35283.4562520952,32.2595,32.2836,32.2274,32.2675,35283.4563
2016-07-01 13:50:00,40.21,40.23,40.16,40.21,18653.92781316348,32.2755,32.2916,32.2354,32.2755,18653.9278
2016-07-01 14:00:00,40.21,40.22,40.15,40.18,23445.46876746005,32.2755,32.2836,32.2274,32.2515,23445.4688
2016-07-01 14:10:00,40.18,40.22,40.15,40.16,23212.828248966365,32.2515,32.2836,32.2274,32.2354,23212.8282
2016-07-01 14:20:00,40.16,40.17,40.13,40.16,18530.13744552464,32.2354,32.2434,32.2113,32.2354,18530.1374
2016-07-01 14:30:00,40.15,40.17,40.13,40.15,23475.34920102805,32.2274,32.2434,32.2113,32.2274,23475.3492
2016-07-01 14:40:00,40.14,40.14,40.08,40.09,26478.33277461169,32.2193,32.2193,32.1712,32.1792,26478.3328
2016-07-01 14:50:00,40.09,40.15,40.09,40.15,27902.989160800087,32.1792,32.2274,32.1792,32.2274,27902.9892
2016-07-01 15:00:00,40.15,40.2,40.13,40.15,40208.39199910605,32.2274,32.2675,32.2113,32.2274,40208.392
2016-07-01 15:10:00,40.16,40.22,40.16,40.21,40753.70991172198,32.2354,32.2836,32.2354,32.2755,40753.7099
2016-07-01 15:20:00,40.21,40.22,40.17,40.19,32799.111632584645,32.2755,32.2836,32.2434,32.2595,32799.1116
2016-07-01 15:30:00,40.19,40.21,40.13,40.16,51727.29913956866,32.2595,32.2755,32.2113,32.2354,51727.2991
2016-07-01 15:40:00,40.16,40.22,40.15,40.15,63965.47100234663,32.2354,32.2836,32.2274,32.2274,63965.471
2016-07-01 15:50:00,40.15,40.22,40.15,40.17,218099.41892948933,32.2274,32.2836,32.2274,32.2434,218099.4189
2016-07-05 09:30:00,40.05,40.05,39.63,39.66,65972.79584311096,32.1471,32.1471,31.81,31.8341,65972.7958
2016-07-05 09:40:00,39.67,39.68,39.42,39.46,78524.71225835288,31.8421,31.8501,31.6414,31.6735,78524.7123
2016-07-05 09:50:00,39.46,39.48,39.38,39.46,62425.5615152531,31.6735,31.6896,31.6093,31.6735,62425.5615
2016-07-05 10:00:00,39.45,39.58,39.4,39.55,128537.0879427869,31.6655,31.7698,31.6254,31.7458,128537.0879
2016-07-05 10:10:00,39.55,39.56,39.44,39.46,49637.80310649234,31.7458,31.7538,31.6575,31.6735,49637.8031
2016-07-05 10:20:00,39.45,39.51,39.38,39.43,92191.8091406861,31.6655,31.7137,31.6093,31.6494,92191.8091
2016-07-05 10:30:00,39.42,39.45,39.38,39.44,71084.48429992178,31.6414,31.6655,31.6093,31.6575,71084.4843
2016-07-05 10:40:00,39.44,39.45,39.39,39.41,64060.44809475919,31.6575,31.6655,31.6173,31.6334,64060.4481
2016-07-05 10:50:00,39.42,39.42,39.34,39.35,76663.58811040339,31.6414,31.6414,31.5772,31.5852,76663.5881
2016-07-05 11:00:00,39.35,39.42,39.34,39.41,63321.97452229299,31.5852,31.6414,31.5772,31.6334,63321.9745
2016-07-05 11:10:00,39.41,39.41,39.28,39.38,66429.53961336461,31.6334,31.6334,31.529,31.6093,66429.5396
2016-07-05 11:20:00,39.38,39.47,39.35,39.42,57813.30316236451,31.6093,31.6816,31.5852,31.6414,57813.3032
2016-07-05 11:30:00,39.42,39.45,39.38,39.39,98787.91485082133,31.6414,31.6655,31.6093,31.6173,98787.9149
2016-07-05 11:40:00,39.39,39.41,39.36,39.39,30569.817856743768,31.6173,31.6334,31.5933,31.6173,30569.8179
2016-07-05 11:50:00,39.39,39.4,39.32,39.32,53672.72879651358,31.6173,31.6254,31.5612,31.5612,53672.7288
2016-07-05 12:00:00,39.32,39.33,39.28,39.29,69568.05229634595,31.5612,31.5692,31.529,31.5371,69568.0523
2016-07-05 12:10:00,39.28,39.31,39.27,39.29,36182.003575818526,31.529,31.5531,31.521,31.5371,36182.0036
2016-07-05 12:20:00,39.3,39.34,39.28,39.33,49954.74913398145,31.5451,31.5772,31.529,31.5692,49954.7491
2016-07-05 12:30:00,39.33,39.34,39.24,39.25,42978.735054196,31.5692,31.5772,31.4969,31.505,42978.7351
2016-07-05 12:40:00,39.25,39.29,39.25,39.28,21611.023578053413,31.505,31.5371,31.505,31.529,21611.0236
2016-07-05 12:50:00,39.28,39.28,39.25,39.26,79469.14739076991,31.529,31.529,31.505,31.513,79469.1474
2016-07-05 13:00:00,39.26,39.26,39.14,39.18,84815.61068275785,31.513,31.513,31.4167,31.4488,84815.6107
2016-07-05 13:10:00,39.17,39.21,39.09,39.09,55402.59246843222,31.4408,31.4729,31.3765,31.3765,55402.5925
2016-07-05 13:20:00,39.09,39.09,39.02,39.02,82974.76254330092,31.3765,31.3765,31.3204,31.3204,82974.7625
2016-07-05 13:30:00,39.02,39.04,38.97,38.98,69833.77472343278,31.3204,31.3364,31.2802,31.2882,69833.7747
2016-07-05 13:40:00,38.99,38.99,38.92,38.96,63457.50363169069,31.2963,31.2963,31.2401,31.2722,63457.5036
2016-07-05 13:50:00,38.96,38.99,38.94,38.97,40098.47468990948,31.2722,31.2963,31.2561,31.2802,40098.4747
2016-07-05 14:00:00,38.97,39.04,38.97,39.01,58759.87261146497,31.2802,31.3364,31.2802,31.3123,58759.8726
2016-07-05 14:10:00,39.02,39.06,39.02,39.03,83975.7570678288,31.3204,31.3525,31.3204,31.3284,83975.7571
2016-07-05 14:20:00,39.03,39.07,38.99,39.01,27640.468208738406,31.3284,31.3605,31.2963,31.3123,27640.4682
2016-07-05 14:30:00,39.01,39.01,38.95,38.96,43384.25522404738,31.3123,31.3123,31.2642,31.2722,43384.2552
2016-07-05 14:40:00,38.97,38.97,38.93,38.94,28592.373449547435,31.2802,31.2802,31.2481,31.2561,28592.3734
2016-07-05 14:50:00,38.94,38.96,38.93,38.96,25568.04670912951,31.2561,31.2722,31.2481,31.2722,25568.0467
2016-07-05 15:00:00,38.96,38.99,38.95,38.98,94151.1118560733,31.2722,31.2963,31.2642,31.2882,94151.1119
2016-07-05 15:10:00,38.97,38.99,38.93,38.99,74584.76366074421,31.2802,31.2963,31.2481,31.2963,74584.7637
2016-07-05 15:20:00,38.99,39.04,38.97,39.03,49490.53525533579,31.2963,31.3364,31.2802,31.3284,49490.5353
2016-07-05 15:30:00,39.02,39.06,38.99,39.01,107100.01117443288,31.3204,31.3525,31.2963,31.3123,107100.0112
2016-07-05 15:40:00,39.02,39.05,38.99,39.0,207598.580847022,31.3204,31.3444,31.2963,31.3043,207598.5808
2016-07-05 15:50:00,39.0,39.01,38.94,38.97,507817.9684880992,31.3043,31.3123,31.2561,31.2802,507817.9685
2016-07-06 09:30:00,38.79,38.79,38.49,38.54,81695.23969158565,31.1357,31.1357,30.8949,30.9351,81695.2397
2016-07-06 09:40:00,38.52,38.63,38.46,38.57,111114.66085596156,30.919,31.0073,30.8709,30.9591,111114.6609
2016-07-06 09:50:00,38.58,38.66,38.56,38.56,43702.2684098782,30.9672,31.0314,30.9511,30.9511,43702.2684
2016-07-06 10:00:00,38.58,38.74,38.5,38.5,79938.69706112414,30.9672,31.0956,30.903,30.903,79938.6971
2016-07-06 10:10:00,38.51,38.52,38.3,38.32,127363.21376690132,30.911,30.919,30.7424,30.7585,127363.2138
2016-07-06 10:20:00,38.32,38.47,38.32,38.41,82045.2676276679,30.7585,30.8789,30.7585,30.8307,82045.2676
2016-07-06 10:30:00,38.41,38.48,38.34,38.44,96343.05508995418,30.8307,30.8869,30.7745,30.8548,96343.0551
2016-07-06 10:40:00,38.44,38.5,38.41,38.46,66250.25701195664,30.8548,30.903,30.8307,30.8709,66250.257
2016-07-06 10:50:00,38.46,38.61,38.46,38.6,66889.48485864342,30.8709,30.9913,30.8709,30.9832,66889.4849
2016-07-06 11:00:00,38.61,38.71,38.61,38.69,74956.13476366074,30.9913,31.0715,30.9913,31.0555,74956.1348
2016-07-06 11:10:00,38.69,38.78,38.69,38.74,65381.59012180132,31.0555,31.1277,31.0555,31.0956,65381.5901
2016-07-06 11:20:00,38.74,38.77,38.6,38.61,44820.65035199464,31.0956,31.1197,30.9832,30.9913,44820.6504
2016-07-06 11:30:00,38.6,38.62,38.49,38.54,135997.59190971058,30.9832,30.9993,30.8949,30.9351,135997.5919
2016-07-06 11:40:00,38.54,38.64,38.53,38.63,29060.85596155995,30.9351,31.0153,30.927,31.0073,29060.856
2016-07-06 11:50:00,38.64,38.72,38.59,38.69,45749.078109285954,31.0153,31.0795,30.9752,31.0555,45749.0781
2016-07-06 12:00:00,38.7,38.78,38.69,38.69,124055.02290758744,31.0635,31.1277,31.0555,31.0555,124055.0229
2016-07-06 12:10:00,38.69,38.73,38.65,38.69,102943.42943345624,31.0555,31.0876,31.0234,31.0555,102943.4294
2016-07-06 12:20:00,38.7,38.72,38.64,38.66,80827.63995977204,31.0635,31.0795,31.0153,31.0314,80827.64
2016-07-06 12:30:00,38.66,38.7,38.64,38.67,89664.77818750698,31.0314,31.0635,31.0153,31.0394,89664.7782
2016-07-06 12:40:00,38.67,38.7,38.64,38.65,46970.97441054866,31.0394,31.0635,31.0153,31.0234,46970.9744
2016-07-06 12:50:00,38.66,38.73,38.65,38.72,78983.59034528998,31.0314,31.0876,31.0234,31.0795,78983.5903
2016-07-06 13:00:00,38.72,38.79,38.69,38.72,98576.61749916192,31.0795,31.1357,31.0555,31.0795,98576.6175
2016-07-06 13:10:00,38.72,38.74,38.69,38.73,91357.29131746564,31.0795,31.0956,31.0555,31.0876,91357.2913
2016-07-06 13:20:00,38.73,38.73,38.65,38.67,73363.93451782322,31.0876,31.0876,31.0234,31.0394,73363.9345
2016-07-06 13:30:00,38.66,38.73,38.65,38.71,112886.14370320704,31.0314,31.0876,31.0234,31.0715,112886.1437
2016-07-06 13:40:00,38.71,38.73,38.64,38.66,45264.58822214772,31.0715,31.0876,31.0153,31.0314,45264.5882
2016-07-06 13:50:00,38.66,38.72,38.65,38.67,89498.30148619958,31.0314,31.0795,31.0234,31.0394,89498.3015
2016-07-06 14:00:00,38.67,38.78,38.67,38.71,103523.96357134877,31.0394,31.1277,31.0394,31.0715,103523.9636
2016-07-06 14:10:00,38.7,38.77,38.64,38.74,71113.29757514806,31.0635,31.1197,31.0153,31.0956,71113.2976
2016-07-06 14:20:00,38.74,38.78,38.7,38.77,116045.99955302267,31.0956,31.1277,31.0635,31.1197,116045.9996
2016-07-06 14:30:00,38.77,38.88,38.77,38.88,45975.31567772936,31.1197,31.208,31.1197,31.208,45975.3157
2016-07-06 14:40:00,38.87,38.89,38.83,38.85,53270.41010168734,31.2,31.216,31.1678,31.1839,53270.4101
2016-07-06 14:50:00,38.84,38.99,38.84,38.98,27411.02916526986,31.1759,31.2963,31.1759,31.2882,27411.0292
2016-07-06 15:00:00,38.99,38.99,38.88,38.91,74145.09442395798,31.2963,31.2963,31.208,31.2321,74145.0944
2016-07-06 15:10:00,38.9,38.92,38.87,38.88,58194.27869035646,31.224,31.2401,31.2,31.208,58194.2787
2016-07-06 15:20:00,38.88,38.89,38.84,38.87,151460.71628114872,31.208,31.216,31.1759,31.2,151460.7163
2016-07-06 15:30:00,38.86,38.91,38.85,38.9,177053.30763213767,31.1919,31.2321,31.1839,31.224,177053.3076
2016-07-06 15:40:00,38.9,38.95,38.89,38.94,150528.01989049054,31.224,31.2642,31.216,31.2561,150528.0199
2016-07-06 15:50:00,38.94,38.95,38.9,38.94,251595.3849592133,31.2561,31.2642,31.224,31.2561,251595.385
2016-07-07 09:30:00,38.94,39.25,38.57,39.2,42203.97809811152,31.2561,31.505,30.9591,31.4648,42203.9781
2016-07-07 09:40:00,39.19,39.24,39.13,39.18,52778.45010615711,31.4568,31.4969,31.4086,31.4488,52778.4501
2016-07-07 09:50:00,39.19,39.2,39.06,39.06,119933.65739188736,31.4568,31.4648,31.3525,31.3525,119933.6574
2016-07-07 10:00:00,39.07,39.21,39.04,39.18,138442.45167057772,31.3605,31.4729,31.3364,31.4488,138442.4517
2016-07-07 10:10:00,39.17,39.18,39.09,39.1,106264.42619287071,31.4408,31.4488,31.3765,31.3846,106264.4262
2016-07-07 10:20:00,39.1,39.13,39.08,39.13,51047.519275896746,31.3846,31.4086,31.3685,31.4086,51047.5193
2016-07-07 10:30:00,39.12,39.17,39.1,39.13,68365.3648452341,31.4006,31.4408,31.3846,31.4086,68365.3648
2016-07-07 10:40:00,39.13,39.14,39.09,39.14,28646.798524974856,31.4086,31.4167,31.3765,31.4167,28646.7985
2016-07-07 10:50:00,39.14,39.15,39.02,39.04,47736.12694155771,31.4167,31.4247,31.3204,31.3364,47736.1269
2016-07-07 11:00:00,39.02,39.05,38.95,39.03,57526.2375684434,31.3204,31.3444,31.2642,31.3284,57526.2376
2016-07-07 11:10:00,39.04,39.11,38.99,39.05,60206.93932282936,31.3364,31.3926,31.2963,31.3444,60206.9393
2016-07-07 11:20:00,39.05,39.08,39.03,39.05,50113.75572689686,31.3444,31.3685,31.3284,31.3444,50113.7557
2016-07-07 11:30:00,39.05,39.07,39.0,39.05,55441.010168733934,31.3444,31.3605,31.3043,31.3444,55441.0102
2016-07-07 11:40:00,39.05,39.05,38.93,38.97,85912.64945804,31.3444,31.3444,31.2481,31.2802,85912.6495
2016-07-07 11:50:00,38.98,39.08,38.97,39.08,38434.77483517712,31.2882,31.3685,31.2802,31.3685,38434.7748
2016-07-07 12:00:00,39.08,39.12,39.04,39.05,40961.80578835624,31.3685,31.4006,31.3364,31.3444,40961.8058
2016-07-07 12:10:00,39.05,39.13,39.05,39.12,17178.0478265728,31.3444,31.4086,31.3444,31.4006,17178.0478
2016-07-07 12:20:00,39.13,39.15,39.05,39.12,44538.920549782095,31.4086,31.4247,31.3444,31.4006,44538.9205
2016-07-07 12:30:00,39.12,39.15,39.09,39.15,30169.63347860096,31.4006,31.4247,31.3765,31.4247,30169.6335
2016-07-07 12:40:00,39.15,39.16,39.08,39.11,34279.26025254218,31.4247,31.4327,31.3685,31.3926,34279.2603
2016-07-07 12:50:00,39.1,39.1,39.0,39.02,34786.16046485641,31.3846,31.3846,31.3043,31.3204,34786.1605
2016-07-07 13:00:00,39.03,39.04,38.97,39.02,46570.79003240586,31.3284,31.3364,31.2802,31.3204,46570.79
2016-07-07 13:10:00,39.02,39.06,38.98,39.06,50400.821320817966,31.3204,31.3525,31.2882,31.3525,50400.8213
2016-07-07 13:20:00,39.06,39.09,39.05,39.06,30892.099675941445,31.3525,31.3765,31.3444,31.3525,30892.0997
2016-07-07 13:30:00,39.06,39.09,39.06,39.09,34336.88680299475,31.3525,31.3765,31.3525,31.3765,34336.8868
2016-07-07 13:40:00,39.09,39.12,39.04,39.07,36383.696502402505,31.3765,31.4006,31.3364,31.3605,36383.6965
2016-07-07 13:50:00,39.07,39.08,39.01,39.07,49042.32875181585,31.3605,31.3685,31.3123,31.3605,49042.3288
2016-07-07 14:00:00,39.06,39.12,39.0,39.0,52338.78086937088,31.3525,31.4006,31.3043,31.3043,52338.7809
2016-07-07 14:10:00,39.0,39.0,38.93,38.95,51129.69046820873,31.3043,31.3043,31.2481,31.2642,51129.6905
2016-07-07 14:20:00,38.95,39.0,38.94,38.99,52432.69080344172,31.2642,31.3043,31.2561,31.2963,52432.6908
2016-07-07 14:30:00,38.99,39.0,38.94,38.98,44203.83283048385,31.2963,31.3043,31.2561,31.2882,44203.8328
2016-07-07 14:40:00,38.98,38.99,38.94,38.97,48848.10593362387,31.2882,31.2963,31.2561,31.2802,48848.1059
2016-07-07 14:50:00,38.98,39.03,38.94,39.0,46152.46396245391,31.2882,31.3284,31.2561,31.3043,46152.464
2016-07-07 15:00:00,38.99,39.1,38.97,39.1,43317.02424851939,31.2963,31.3846,31.2802,31.3846,43317.0242
2016-07-07 15:10:00,39.1,39.11,39.03,39.07,97739.965359258,31.3846,31.3926,31.3284,31.3605,97739.9654
2016-07-07 15:20:00,39.07,39.07,39.03,39.05,94095.61962230416,31.3605,31.3605,31.3284,31.3444,94095.6196
2016-07-07 15:30:00,39.05,39.12,39.03,39.12,108552.41367750586,31.3444,31.4006,31.3284,31.4006,108552.4137
2016-07-07 15:40:00,39.12,39.14,39.08,39.09,169648.2958989831,31.4006,31.4167,31.3685,31.3765,169648.2959
2016-07-07 15:50:00,39.09,39.2,39.06,39.11,559703.2070622416,31.3765,31.4648,31.3525,31.3926,559703.2071
2016-07-08 09:30:00,39.34,39.67,39.34,39.52,70215.81740976645,31.5772,31.8421,31.5772,31.7217,70215.8174
2016-07-08 09:40:00,39.51,39.57,39.45,39.54,92776.61191194548,31.7137,31.7618,31.6655,31.7377,92776.6119
2016-07-08 09:50:00,39.55,39.67,39.53,39.64,65660.11844898871,31.7458,31.8421,31.7297,31.818,65660.1184
2016-07-08 10:00:00,39.65,39.76,37.78,39.67,304056.88903788134,31.826,31.9143,30.325,31.8421,304056.889
2016-07-08 10:10:00,39.66,39.81,39.64,39.69,307273.3042798078,31.8341,31.9545,31.818,31.8581,307273.3043
2016-07-08 10:20:00,39.69,39.7,39.55,39.56,119910.17990836964,31.8581,31.8662,31.7458,31.7538,119910.1799
2016-07-08 10:30:00,39.56,39.68,39.54,39.67,73936.99854732372,31.7538,31.8501,31.7377,31.8421,73936.9985
2016-07-08 10:40:00,39.68,39.76,39.65,39.72,33746.74824002682,31.8501,31.9143,31.826,31.8822,33746.7482
2016-07-08 10:50:00,39.71,39.83,39.7,39.78,106936.73594815064,31.8742,31.9705,31.8662,31.9304,106936.7359
2016-07-08 11:00:00,39.78,39.8,39.74,39.77,26603.190300592243,31.9304,31.9464,31.8983,31.9224,26603.1903
2016-07-08 11:10:00,39.76,39.84,39.76,39.83,44407.660073751256,31.9143,31.9785,31.9143,31.9705,44407.6601
2016-07-08 11:20:00,39.82,39.85,39.81,39.81,33141.66946027489,31.9625,31.9866,31.9545,31.9545,33141.6695
2016-07-08 11:30:00,39.81,39.82,39.77,39.8,21408.263493127724,31.9545,31.9625,31.9224,31.9464,21408.2635
2016-07-08 11:40:00,39.81,39.81,39.74,39.78,43546.46329198793,31.9545,31.9545,31.8983,31.9304,43546.4633
2016-07-08 11:50:00,39.77,39.79,39.73,39.75,36358.08470220136,31.9224,31.9384,31.8902,31.9063,36358.0847
2016-07-08 12:00:00,39.76,39.81,39.74,39.78,106015.77829925132,31.9143,31.9545,31.8983,31.9304,106015.7783
2016-07-08 12:10:00,39.78,39.8,39.73,39.75,51626.98625544753,31.9304,31.9464,31.8902,31.9063,51626.9863
2016-07-08 12:20:00,39.76,39.78,39.73,39.75,58562.44831824785,31.9143,31.9304,31.8902,31.9063,58562.4483
2016-07-08 12:30:00,39.75,39.78,39.72,39.74,80194.81506313554,31.9063,31.9304,31.8822,31.8983,80194.8151
2016-07-08 12:40:00,39.75,39.83,39.73,39.76,227830.83584758072,31.9063,31.9705,31.8902,31.9143,227830.8358
2016-07-08 12:50:00,39.76,39.82,39.73,39.75,268033.8920549782,31.9143,31.9625,31.8902,31.9063,268033.8921
2016-07-08 13:00:00,39.76,39.78,39.73,39.76,167284.54017208627,31.9143,31.9304,31.8902,31.9143,167284.5402
2016-07-08 13:10:00,39.76,39.76,39.7,39.72,35167.135992848365,31.9143,31.9143,31.8662,31.8822,35167.136
2016-07-08 13:20:00,39.72,39.72,39.68,39.72,54740.95429656945,31.8822,31.8822,31.8501,31.8822,54740.9543
2016-07-08 13:30:00,39.71,39.74,39.66,39.71,206984.9648005364,31.8742,31.8983,31.8341,31.8742,206984.9648
2016-07-08 13:40:00,39.72,39.82,39.7,39.82,369775.7011956643,31.8822,31.9625,31.8662,31.9625,369775.7012
2016-07-08 13:50:00,39.82,39.92,39.8,39.87,90814.10772153312,31.9625,32.0428,31.9464,32.0026,90814.1077
2016-07-08 14:00:00,39.87,39.93,39.86,39.91,39934.13230528551,32.0026,32.0508,31.9946,32.0347,39934.1323
2016-07-08 14:10:00,39.91,39.95,39.89,39.91,81997.24550229075,32.0347,32.0668,32.0187,32.0347,81997.2455
2016-07-08 14:20:00,39.91,40.03,39.89,40.02,89485.495586099,32.0347,32.1311,32.0187,32.123,89485.4956
2016-07-08 14:30:00,40.02,40.08,39.98,40.0,69645.95485529109,32.123,32.1712,32.0909,32.107,69645.9549
2016-07-08 14:40:00,39.99,40.03,39.98,40.01,32996.53592580176,32.0989,32.1311,32.0909,32.115,32996.5359
2016-07-08 14:50:00,40.01,40.07,39.99,40.05,85828.34394904459,32.115,32.1632,32.0989,32.1471,85828.3439
2016-07-08 15:00:00,40.05,40.06,40.02,40.04,45367.035422952285,32.1471,32.1551,32.123,32.1391,45367.0354
2016-07-08 15:10:00,40.05,40.07,40.02,40.04,76586.75270979997,32.1471,32.1632,32.123,32.1391,76586.7527
2016-07-08 15:20:00,40.04,40.06,40.0,40.0,356323.1031400156,32.1391,32.1551,32.107,32.107,356323.1031
2016-07-08 15:30:00,40.0,40.09,39.99,40.07,137569.51614705555,32.107,32.1792,32.0989,32.1632,137569.5161
2016-07-08 15:40:00,40.06,40.09,40.02,40.09,341585.6464409431,32.1551,32.1792,32.123,32.1792,341585.6464
2016-07-08 15:50:00,40.08,40.13,40.05,40.08,461716.7281260476,32.1712,32.2113,32.1471,32.1712,461716.7281
2016-07-11 09:30:00,40.27,40.52,40.27,40.38,43633.97027600849,32.3237,32.5244,32.3237,32.412,43633.9703
2016-07-11 09:40:00,40.38,40.38,40.23,40.26,25269.242373449542,32.412,32.412,32.2916,32.3157,25269.2424
2016-07-11 09:50:00,40.26,40.29,40.2,40.23,31122.605877751703,32.3157,32.3397,32.2675,32.2916,31122.6059
2016-07-11 10:00:00,40.23,40.27,40.21,40.23,18952.732148843446,32.2916,32.3237,32.2755,32.2916,18952.7321
2016-07-11 10:10:00,40.24,40.24,40.16,40.2,14229.489328416585,32.2996,32.2996,32.2354,32.2675,14229.4893
2016-07-11 10:20:00,40.2,40.23,40.13,40.16,33359.36976198458,32.2675,32.2916,32.2113,32.2354,33359.3698
2016-07-11 10:30:00,40.17,40.26,40.17,40.26,18000.826908034418,32.2434,32.3157,32.2434,32.3157,18000.8269
2016-07-11 10:40:00,40.28,40.28,40.21,40.21,58896.46887920438,32.3317,32.3317,32.2755,32.2755,58896.4689
2016-07-11 10:50:00,40.22,40.25,40.22,40.25,36851.1118560733,32.2836,32.3076,32.2836,32.3076,36851.1119
2016-07-11 11:00:00,40.25,40.39,40.25,40.36,73567.76176109062,32.3076,32.42,32.3076,32.3959,73567.7618
2016-07-11 11:10:00,40.36,40.38,40.31,40.35,114232.89753045033,32.3959,32.412,32.3558,32.3879,114232.8975
2016-07-11 11:20:00,40.36,40.38,40.34,40.37,15760.8615487764,32.3959,32.412,32.3799,32.404,15760.8615
2016-07-11 11:30:00,40.38,40.41,40.36,40.36,20444.61951055984,32.412,32.4361,32.3959,32.3959,20444.6195
2016-07-11 11:40:00,40.36,40.38,40.34,40.37,11407.92267292435,32.3959,32.412,32.3799,32.404,11407.9227
2016-07-11 11:50:00,40.36,40.38,40.34,40.35,14247.631020225725,32.3959,32.412,32.3799,32.3879,14247.631
2016-07-11 12:00:00,40.35,40.35,40.31,40.32,17341.323052855067,32.3879,32.3879,32.3558,32.3638,17341.3231
2016-07-11 12:10:00,40.33,40.34,40.29,40.29,19122.410325175995,32.3719,32.3799,32.3397,32.3397,19122.4103
2016-07-11 12:20:00,40.29,40.32,40.29,40.3,6597.172868476925,32.3397,32.3638,32.3397,32.3478,6597.1729
2016-07-11 12:30:00,40.31,40.33,40.29,40.33,22037.88691473908,32.3558,32.3719,32.3397,32.3719,22037.8869
2016-07-11 12:40:00,40.33,40.35,40.3,40.3,33603.74902223712,32.3719,32.3879,32.3478,32.3478,33603.749
2016-07-11 12:50:00,40.3,40.33,40.29,40.3,27730.109509442394,32.3478,32.3719,32.3397,32.3478,27730.1095
2016-07-11 13:00:00,40.3,40.31,40.29,40.31,32825.7905911275,32.3478,32.3558,32.3397,32.3558,32825.7906
2016-07-11 13:10:00,40.3,40.31,40.26,40.27,99569.07475695608,32.3478,32.3558,32.3157,32.3237,99569.0748
2016-07-11 13:20:00,40.28,40.28,40.22,40.22,37503.145602860655,32.3317,32.3317,32.2836,32.2836,37503.1456
2016-07-11 13:30:00,40.22,40.28,40.22,40.26,69531.76891272768,32.2836,32.3317,32.2836,32.3157,69531.7689
2016-07-11 13:40:00,40.26,40.28,40.23,40.28,14286.048720527431,32.3157,32.3317,32.2916,32.3317,14286.0487
2016-07-11 13:50:00,40.28,40.31,40.26,40.27,10259.660297239914,32.3317,32.3558,32.3157,32.3237,10259.6603
2016-07-11 14:00:00,40.27,40.28,40.24,40.25,31872.81819197676,32.3237,32.3317,32.2996,32.3076,31872.8182
2016-07-11 14:10:00,40.26,40.27,40.23,40.26,24815.70007822103,32.3157,32.3237,32.2916,32.3157,24815.7001
2016-07-11 14:20:00,40.26,40.29,40.26,40.29,12542.3119901665,32.3157,32.3397,32.3157,32.3397,12542.312
2016-07-11 14:30:00,40.29,40.3,40.29,40.3,12528.438931724217,32.3397,32.3478,32.3397,32.3478,12528.4389
2016-07-11 14:40:00,40.3,40.31,40.27,40.28,14042.736618616604,32.3478,32.3558,32.3237,32.3317,14042.7366
2016-07-11 14:50:00,40.28,40.3,40.27,40.29,15306.252095206168,32.3317,32.3478,32.3237,32.3397,15306.2521
2016-07-11 15:00:00,40.29,40.33,40.29,40.33,31372.320929712816,32.3397,32.3719,32.3397,32.3719,31372.3209
2016-07-11 15:10:00,40.33,40.36,40.32,40.35,42430.21566655492,32.3719,32.3959,32.3638,32.3879,42430.2157
2016-07-11 15:20:00,40.35,40.36,40.29,40.29,62541.88177449994,32.3879,32.3959,32.3397,32.3397,62541.8818
2016-07-11 15:30:00,40.3,40.31,40.27,40.29,48883.32215890043,32.3478,32.3558,32.3237,32.3397,48883.3222
2016-07-11 15:40:00,40.29,40.3,40.28,40.29,110254.53123253994,32.3397,32.3478,32.3317,32.3397,110254.5312
2016-07-11 15:50:00,40.29,40.3,40.25,40.26,195477.7964018326,32.3397,32.3478,32.3076,32.3157,195477.7964
2016-07-12 09:30:00,40.42,40.66,40.42,40.66,85908.38082467315,32.4441,32.6367,32.4441,32.6367,85908.3808
2016-07-12 09:40:00,40.67,40.73,40.59,40.68,278172.9634596044,32.6448,32.6929,32.5805,32.6528,278172.9635
2016-07-12 09:50:00,40.69,40.72,40.64,40.66,57072.695273214886,32.6608,32.6849,32.6207,32.6367,57072.6953
2016-07-12 10:00:00,40.65,40.68,40.55,40.55,104354.21276120236,32.6287,32.6528,32.5484,32.5484,104354.2128
2016-07-12 10:10:00,40.56,40.58,40.46,40.47,83774.06414124483,32.5565,32.5725,32.4762,32.4842,83774.0641
2016-07-12 10:20:00,40.47,40.48,40.38,40.43,247079.170857079,32.4842,32.4923,32.412,32.4521,247079.1709
2016-07-12 10:30:00,40.42,40.44,40.38,40.43,67811.50966588446,32.4441,32.4601,32.412,32.4521,67811.5097
2016-07-12 10:40:00,40.43,40.43,40.35,40.38,32897.29020002235,32.4521,32.4521,32.3879,32.412,32897.2902
2016-07-12 10:50:00,40.4,40.4,40.32,40.39,28472.85171527545,32.428,32.428,32.3638,32.42,28472.8517
2016-07-12 11:00:00,40.38,40.43,40.33,40.43,20271.739859202145,32.412,32.4521,32.3719,32.4521,20271.7399
2016-07-12 11:10:00,40.43,40.45,40.41,40.43,15173.924460833612,32.4521,32.4682,32.4361,32.4521,15173.9245
2016-07-12 11:20:00,40.43,40.47,40.41,40.44,15606.123589227846,32.4521,32.4842,32.4361,32.4601,15606.1236
2016-07-12 11:30:00,40.44,40.51,40.44,40.49,18184.37814280925,32.4601,32.5163,32.4601,32.5003,18184.3781
2016-07-12 11:40:00,40.49,40.5,40.47,40.49,15049.066934853055,32.5003,32.5083,32.4842,32.5003,15049.0669
2016-07-12 11:50:00,40.5,40.5,40.47,40.47,17690.283830595596,32.5083,32.5083,32.4842,32.4842,17690.2838
2016-07-12 12:00:00,40.48,40.51,40.46,40.46,36130.77997541625,32.4923,32.5163,32.4762,32.4762,36130.78
2016-07-12 12:10:00,40.47,40.49,40.44,40.45,15672.287406414123,32.4842,32.5003,32.4601,32.4682,15672.2874
2016-07-12 12:20:00,40.46,40.46,40.43,40.43,11132.595820762095,32.4762,32.4762,32.4521,32.4521,11132.5958
2016-07-12 12:30:00,40.44,40.47,40.4,40.42,39489.1272767907,32.4601,32.4842,32.428,32.4441,39489.1273
2016-07-12 12:40:00,40.42,40.42,40.38,40.38,20080.71851603531,32.4441,32.4441,32.412,32.412,20080.7185
2016-07-12 12:50:00,40.38,40.42,40.37,40.39,15758.727232092971,32.412,32.4441,32.404,32.42,15758.7272
2016-07-12 13:00:00,40.4,40.42,40.39,40.39,10251.123030506202,32.428,32.4441,32.42,32.42,10251.123
2016-07-12 13:10:00,40.38,40.42,40.38,40.42,17829.01441501844,32.412,32.4441,32.412,32.4441,17829.0144
2016-07-12 13:20:00,40.41,40.43,40.37,40.37,66801.97787462285,32.4361,32.4521,32.404,32.404,66801.9779
2016-07-12 13:30:00,40.37,40.4,40.35,40.39,94664.4150184378,32.404,32.428,32.3879,32.42,94664.415
2016-07-12 13:40:00,40.4,40.42,40.36,40.37,225110.64923455133,32.428,32.4441,32.3959,32.404,225110.6492
2016-07-12 13:50:00,40.37,40.39,40.31,40.33,43288.21097329311,32.404,32.42,32.3558,32.3719,43288.211
2016-07-12 14:00:00,40.33,40.35,40.32,40.33,37796.61414683205,32.3719,32.3879,32.3638,32.3719,37796.6141
2016-07-12 14:10:00,40.34,40.4,40.34,40.38,58685.171527544975,32.3799,32.428,32.3799,32.412,58685.1715
2016-07-12 14:20:00,40.38,40.4,40.36,40.39,73108.88367415353,32.412,32.428,32.3959,32.42,73108.8837
2016-07-12 14:30:00,40.38,40.43,40.37,40.38,182065.75036316903,32.412,32.4521,32.404,32.412,182065.7504
2016-07-12 14:40:00,40.39,40.48,40.37,40.46,89041.5577159459,32.42,32.4923,32.404,32.4762,89041.5577
2016-07-12 14:50:00,40.48,40.51,40.39,40.39,108691.1442619287,32.4923,32.5163,32.42,32.42,108691.1443
2016-07-12 15:00:00,40.39,40.43,40.36,40.39,305388.7026483406,32.42,32.4521,32.3959,32.42,305388.7026
2016-07-12 15:10:00,40.39,40.4,40.37,40.38,76044.63627220919,32.42,32.428,32.404,32.412,76044.6363
2016-07-12 15:20:00,40.38,40.39,40.36,40.36,158007.7327075651,32.412,32.42,32.3959,32.3959,158007.7327
2016-07-12 15:30:00,40.36,40.39,40.34,40.39,106428.76857749467,32.3959,32.42,32.3799,32.42,106428.7686
2016-07-12 15:40:00,40.38,40.39,40.31,40.38,97210.6548217678,32.412,32.42,32.3558,32.412,97210.6548
2016-07-12 15:50:00,40.38,40.41,40.36,40.37,199133.8808805453,32.412,32.4361,32.3959,32.404,199133.8809
2016-07-13 09:30:00,40.41,40.51,40.13,40.42,54175.36037546094,32.4361,32.5163,32.2113,32.4441,54175.3604
2016-07-13 09:40:00,40.43,40.44,40.32,40.33,63725.36037546094,32.4521,32.4601,32.3638,32.3719,63725.3604
2016-07-13 09:50:00,40.34,40.35,40.25,40.29,194558.9730696167,32.3799,32.3879,32.3076,32.3397,194558.9731
2016-07-13 10:00:00,40.3,40.34,40.28,40.31,239959.09040116213,32.3478,32.3799,32.3317,32.3558,239959.0904
2016-07-13 10:10:00,40.31,40.34,40.29,40.31,228243.8261258241,32.3558,32.3799,32.3397,32.3558,228243.8261
2016-07-13 10:20:00,40.31,40.39,40.3,40.35,124434.93127723769,32.3558,32.42,32.3478,32.3879,124434.9313
2016-07-13 10:30:00,40.35,40.42,40.35,40.39,111794.44071963348,32.3879,32.4441,32.3879,32.42,111794.4407
2016-07-13 10:40:00,40.4,40.42,40.4,40.4,86006.55939211085,32.428,32.4441,32.428,32.428,86006.5594
2016-07-13 10:50:00,40.41,40.42,40.38,40.41,29403.4137892502,32.4361,32.4441,32.412,32.4361,29403.4138
2016-07-13 11:00:00,40.41,40.42,40.36,40.39,52716.55492233769,32.4361,32.4441,32.3959,32.42,52716.5549
2016-07-13 11:10:00,40.39,40.41,40.38,40.38,104427.84668678064,32.42,32.4361,32.412,32.412,104427.8467
2016-07-13 11:20:00,40.38,40.39,40.31,40.33,26430.31064923455,32.412,32.42,32.3558,32.3719,26430.3106
2016-07-13 11:30:00,40.34,40.34,40.21,40.21,27171.98569672589,32.3799,32.3799,32.2755,32.2755,27171.9857
2016-07-13 11:40:00,40.21,40.26,40.16,40.16,43223.11431444854,32.2755,32.3157,32.2354,32.2354,43223.1143
2016-07-13 11:50:00,40.16,40.24,40.15,40.24,47156.659962006925,32.2354,32.2996,32.2274,32.2996,47156.66
2016-07-13 12:00:00,40.24,40.29,40.23,40.28,48591.98793161247,32.2996,32.3397,32.2916,32.3317,48591.9879
2016-07-13 12:10:00,40.28,40.31,40.27,40.31,16163.180243602636,32.3317,32.3558,32.3237,32.3558,16163.1802
2016-07-13 12:20:00,40.32,40.39,40.32,40.38,79220.49949715052,32.3638,32.42,32.3638,32.412,79220.4995
2016-07-13 12:30:00,40.37,40.37,40.33,40.34,25864.716728126048,32.404,32.404,32.3719,32.3799,25864.7167
2016-07-13 12:40:00,40.34,40.41,40.34,40.38,26204.07308079115,32.3799,32.4361,32.3799,32.412,26204.0731
2016-07-13 12:50:00,40.38,40.4,40.34,40.4,25363.15230752039,32.412,32.428,32.3799,32.428,25363.1523
2016-07-13 13:00:00,40.4,40.42,40.39,40.4,87139.88155101129,32.428,32.4441,32.42,32.428,87139.8816
2016-07-13 13:10:00,40.41,40.42,40.39,40.41,127774.06972846128,32.4361,32.4441,32.42,32.4361,127774.0697
2016-07-13 13:20:00,40.4,40.41,40.36,40.4,32984.79718404291,32.428,32.4361,32.3959,32.428,32984.7972
2016-07-13 13:30:00,40.4,40.41,40.37,40.4,39863.699854732375,32.428,32.4361,32.404,32.428,39863.6999
2016-07-13 13:40:00,40.4,40.43,40.4,40.43,132439.68599843557,32.428,32.4521,32.428,32.4521,132439.686
2016-07-13 13:50:00,40.43,40.43,40.37,40.4,43084.3837300257,32.4521,32.4521,32.404,32.428,43084.3837
2016-07-13 14:00:00,40.4,40.43,40.38,40.42,22943.9043468544,32.428,32.4521,32.412,32.4441,22943.9043
2016-07-13 14:10:00,40.42,40.45,40.42,40.43,40110.21343166834,32.4441,32.4682,32.4441,32.4521,40110.2134
2016-07-13 14:20:00,40.43,40.48,40.43,40.48,35680.43915521287,32.4521,32.4923,32.4521,32.4923,35680.4392
2016-07-13 14:30:00,40.47,40.53,40.45,40.51,62694.48541736507,32.4842,32.5324,32.4682,32.5163,62694.4854
2016-07-13 14:40:00,40.5,40.54,40.49,40.54,32124.667560621296,32.5083,32.5404,32.5003,32.5404,32124.6676
2016-07-13 14:50:00,40.55,40.56,40.5,40.55,49020.98558498156,32.5484,32.5565,32.5083,32.5484,49020.9856
2016-07-13 15:00:00,40.55,40.6,40.54,40.58,66860.67158341713,32.5484,32.5886,32.5404,32.5725,66860.6716
2016-07-13 15:10:00,40.58,40.61,40.57,40.61,123089.24460833611,32.5725,32.5966,32.5645,32.5966,123089.2446
2016-07-13 15:20:00,40.61,40.65,40.61,40.64,108891.77003017096,32.5966,32.6287,32.5966,32.6207,108891.77
2016-07-13 15:30:00,40.64,40.68,40.63,40.67,141220.26483405966,32.6207,32.6528,32.6127,32.6448,141220.2648
2016-07-13 15:40:00,40.67,40.67,40.61,40.62,98162.56006257684,32.6448,32.6448,32.5966,32.6046,98162.5601
2016-07-13 15:50:00,40.62,40.63,40.58,40.59,420731.4448541736,32.6046,32.6127,32.5725,32.5805,420731.4449
2016-07-14 09:30:00,40.98,41.19,40.98,41.17,94652.67627667896,32.8936,33.0622,32.8936,33.0461,94652.6763
2016-07-14 09:40:00,41.16,41.17,40.9,40.92,37051.73762431557,33.0381,33.0461,32.8294,32.8454,37051.7376
2016-07-14 09:50:00,40.93,41.02,40.92,41.0,51745.44083137781,32.8535,32.9257,32.8454,32.9096,51745.4408
2016-07-14 10:00:00,41.0,41.04,40.95,41.02,38969.421164375904,32.9096,32.9418,32.8695,32.9257,38969.4212
2016-07-14 10:10:00,41.03,41.03,40.9,40.93,65826.59515029613,32.9337,32.9337,32.8294,32.8535,65826.5952
2016-07-14 10:20:00,40.93,40.95,40.87,40.91,41042.90982232652,32.8535,32.8695,32.8053,32.8374,41042.9098
2016-07-14 10:30:00,40.91,40.94,40.89,40.92,18383.9367527098,32.8374,32.8615,32.8214,32.8454,18383.9368
2016-07-14 10:40:00,40.91,40.93,40.86,40.88,29675.539166387305,32.8374,32.8535,32.7973,32.8133,29675.5392
2016-07-14 10:50:00,40.88,40.9,40.83,40.83,22471.153201475023,32.8133,32.8294,32.7732,32.7732,22471.1532
2016-07-14 11:00:00,40.83,40.88,40.83,40.88,21574.740194435133,32.7732,32.8133,32.7732,32.8133,21574.7402
2016-07-14 11:10:00,40.89,40.89,40.81,40.83,16028.718292546651,32.8214,32.8214,32.7571,32.7732,16028.7183
2016-07-14 11:20:00,40.83,40.83,40.78,40.79,35570.52184601632,32.7732,32.7732,32.7331,32.7411,35570.5218
2016-07-14 11:30:00,40.8,40.82,40.78,40.82,30639.18314895519,32.7491,32.7652,32.7331,32.7652,30639.1831
2016-07-14 11:40:00,40.82,40.85,40.8,40.83,13707.64889931836,32.7652,32.7892,32.7491,32.7732,13707.6489
2016-07-14 11:50:00,40.84,40.87,40.83,40.84,21645.172644988263,32.7812,32.8053,32.7732,32.7812,21645.1726
2016-07-14 12:00:00,40.84,40.86,40.81,40.81,18128.88590904012,32.7812,32.7973,32.7571,32.7571,18128.8859
2016-07-14 12:10:00,40.81,40.81,40.75,40.76,53846.675606212986,32.7571,32.7571,32.709,32.717,53846.6756
2016-07-14 12:20:00,40.76,40.76,40.68,40.72,65242.85953737848,32.717,32.717,32.6528,32.6849,65242.8595
2016-07-14 12:30:00,40.72,40.72,40.69,40.71,20971.79573136664,32.6849,32.6849,32.6608,32.6769,20971.7957
2016-07-14 12:40:00,40.71,40.72,40.68,40.72,48397.76511342049,32.6769,32.6849,32.6528,32.6849,48397.7651
2016-07-14 12:50:00,40.72,40.74,40.71,40.72,17887.708123812718,32.6849,32.701,32.6769,32.6849,17887.7081
2016-07-14 13:00:00,40.72,40.74,40.7,40.73,29786.52363392558,32.6849,32.701,32.6688,32.6929,29786.5236
2016-07-14 13:10:00,40.73,40.75,40.71,40.72,20954.721197899205,32.6929,32.709,32.6769,32.6849,20954.7212
2016-07-14 13:20:00,40.72,40.73,40.69,40.69,9850.938652363391,32.6849,32.6929,32.6608,32.6608,9850.9387
2016-07-14 13:30:00,40.68,40.73,40.68,40.71,19701.877304726782,32.6528,32.6929,32.6528,32.6769,19701.8773
2016-07-14 13:40:00,40.7,40.72,40.69,40.69,15686.160464856408,32.6688,32.6849,32.6608,32.6608,15686.1605
2016-07-14 13:50:00,40.69,40.7,40.66,40.66,12381.17108056766,32.6608,32.6688,32.6367,32.6367,12381.1711
2016-07-14 14:00:00,40.67,40.7,40.67,40.68,21319.68935076545,32.6448,32.6688,32.6448,32.6528,21319.6894
2016-07-14 14:10:00,40.68,40.72,40.68,40.72,15815.286624203822,32.6528,32.6849,32.6528,32.6849,15815.2866
2016-07-14 14:20:00,40.72,40.72,40.71,40.72,9612.962342161136,32.6849,32.6849,32.6769,32.6849,9612.9623
2016-07-14 14:30:00,40.72,40.72,40.68,40.71,18514.130070398925,32.6849,32.6849,32.6528,32.6769,18514.1301
2016-07-14 14:40:00,40.72,40.73,40.71,40.72,13749.268074645212,32.6849,32.6929,32.6769,32.6849,13749.2681
2016-07-14 14:50:00,40.72,40.73,40.69,40.7,128180.65705665437,32.6849,32.6929,32.6608,32.6688,128180.6571
2016-07-14 15:00:00,40.69,40.77,40.69,40.77,60397.9606659962,32.6608,32.725,32.6608,32.725,60397.9607
2016-07-14 15:10:00,40.76,40.77,40.73,40.74,19034.90334115544,32.717,32.725,32.6929,32.701,19034.9033
2016-07-14 15:20:00,40.74,40.76,40.72,40.75,38927.801989049054,32.701,32.717,32.6849,32.709,38927.802
2016-07-14 15:30:00,40.74,40.77,40.7,40.71,40521.069393228296,32.701,32.725,32.6688,32.6769,40521.0694
2016-07-14 15:40:00,40.72,40.72,40.65,40.68,43191.09956419712,32.6849,32.6849,32.6287,32.6528,43191.0996
2016-07-14 15:50:00,40.68,40.68,40.59,40.59,255544.9379818974,32.6528,32.6528,32.5805,32.5805,255544.938
2016-07-15 09:30:00,40.74,40.77,40.44,40.44,151927.06447647783,32.701,32.725,32.4601,32.4601,151927.0645
2016-07-15 09:40:00,40.44,40.49,40.3,40.34,77523.717733825,32.4601,32.5003,32.3478,32.3799,77523.7177
2016-07-15 09:50:00,40.34,40.36,40.27,40.29,65539.52955637501,32.3799,32.3959,32.3237,32.3397,65539.5296
2016-07-15 10:00:00,40.3,40.38,40.28,40.31,65926.90803441725,32.3478,32.412,32.3317,32.3558,65926.908
2016-07-15 10:10:00,40.32,40.34,40.25,40.3,241534.21611353225,32.3638,32.3799,32.3076,32.3478,241534.2161
2016-07-15 10:20:00,40.31,40.35,40.28,40.34,85053.5869929601,32.3558,32.3879,32.3317,32.3799,85053.587
2016-07-15 10:30:00,40.34,40.5,40.34,40.5,66593.8819979886,32.3799,32.5083,32.3799,32.5083,66593.882
2016-07-15 10:40:00,40.5,40.53,40.43,40.49,59526.09230081573,32.5083,32.5324,32.4521,32.5003,59526.0923
2016-07-15 10:50:00,40.49,40.52,40.45,40.49,98165.76153760195,32.5003,32.5244,32.4682,32.5003,98165.7615
2016-07-15 11:00:00,40.49,40.51,40.43,40.47,66223.57805341379,32.5003,32.5163,32.4521,32.4842,66223.5781
2016-07-15 11:10:00,40.46,40.47,40.4,40.4,69287.38965247513,32.4762,32.4842,32.428,32.428,69287.3897
2016-07-15 11:20:00,40.39,40.43,40.36,40.39,43891.1554363616,32.42,32.4521,32.3959,32.42,43891.1554
2016-07-15 11:30:00,40.38,40.43,40.37,40.43,31722.34886579506,32.412,32.4521,32.404,32.4521,31722.3489
2016-07-15 11:40:00,40.43,40.44,40.43,40.44,13050.279360822438,32.4521,32.4601,32.4521,32.4601,13050.2794
2016-07-15 11:50:00,40.43,40.47,40.43,40.46,16975.28774164711,32.4521,32.4842,32.4521,32.4762,16975.2877
2016-07-15 12:00:00,40.47,40.48,40.43,40.44,21689.99329534026,32.4842,32.4923,32.4521,32.4601,21689.9933
2016-07-15 12:10:00,40.44,40.45,40.39,40.41,48364.68320482735,32.4601,32.4682,32.42,32.4361,48364.6832
2016-07-15 12:20:00,40.41,40.47,40.4,40.46,72572.10302827132,32.4361,32.4842,32.428,32.4762,72572.103
2016-07-15 12:30:00,40.45,40.47,40.43,40.44,42320.29835735836,32.4682,32.4842,32.4521,32.4601,42320.2984
2016-07-15 12:40:00,40.44,40.45,40.39,40.4,16134.366968376356,32.4601,32.4682,32.42,32.428,16134.367
2016-07-15 12:50:00,40.39,40.43,40.39,40.41,12977.712593585877,32.42,32.4521,32.42,32.4361,12977.7126
2016-07-15 13:00:00,40.41,40.44,40.41,40.42,9340.836965024026,32.4361,32.4601,32.4361,32.4441,9340.837
2016-07-15 13:10:00,40.43,40.46,40.41,40.46,42514.52117555034,32.4521,32.4762,32.4361,32.4762,42514.5212
2016-07-15 13:20:00,40.46,40.5,40.44,40.48,16445.97720415689,32.4762,32.5083,32.4601,32.4923,16445.9772
2016-07-15 13:30:00,40.47,40.49,40.44,40.46,45114.11889596603,32.4842,32.5003,32.4601,32.4762,45114.1189
2016-07-15 13:40:00,40.46,40.49,40.45,40.47,67029.28260140798,32.4762,32.5003,32.4682,32.4842,67029.2826
2016-07-15 13:50:00,40.48,40.49,40.43,40.48,146511.23589227846,32.4923,32.5003,32.4521,32.4923,146511.2359
2016-07-15 14:00:00,40.48,40.49,40.43,40.43,30992.412560062578,32.4923,32.5003,32.4521,32.4521,30992.4126
2016-07-15 14:10:00,40.43,40.45,40.4,40.43,39574.49994412784,32.4521,32.4682,32.428,32.4521,39574.4999
2016-07-15 14:20:00,40.43,40.43,40.38,40.4,14852.70979997765,32.4521,32.4521,32.412,32.428,14852.7098
2016-07-15 14:30:00,40.4,40.47,40.39,40.46,45801.368868029946,32.428,32.4842,32.42,32.4762,45801.3689
2016-07-15 14:40:00,40.46,40.54,40.45,40.53,29180.377695831936,32.4762,32.5404,32.4682,32.5324,29180.3777
2016-07-15 14:50:00,40.52,40.55,40.51,40.51,30780.048050061458,32.5244,32.5484,32.5163,32.5163,30780.0481
2016-07-15 15:00:00,40.51,40.53,40.49,40.51,28059.86143703207,32.5163,32.5324,32.5003,32.5163,28059.8614
2016-07-15 15:10:00,40.52,40.53,40.49,40.5,45500.43021566655,32.5244,32.5324,32.5003,32.5083,45500.4302
2016-07-15 15:20:00,40.5,40.51,40.48,40.51,144733.35009498268,32.5083,32.5163,32.4923,32.5163,144733.3501
2016-07-15 15:30:00,40.51,40.56,40.5,40.53,145364.04067493574,32.5163,32.5565,32.5083,32.5324,145364.0407
2016-07-15 15:40:00,40.53,40.53,40.48,40.49,169197.95507877975,32.5324,32.5324,32.4923,32.5003,169197.9551
2016-07-15 15:50:00,40.49,40.52,40.45,40.46,532406.3638395352,32.5003,32.5244,32.4682,32.4762,532406.3638
2016-07-18 09:30:00,40.62,40.63,40.37,40.4,74735.23298692591,32.6046,32.6127,32.404,32.428,74735.233
2016-07-18 09:40:00,40.39,40.42,40.3,40.38,40745.17264498826,32.42,32.4441,32.3478,32.412,40745.1726
2016-07-18 09:50:00,40.39,40.43,40.36,40.38,37734.71896301262,32.42,32.4521,32.3959,32.412,37734.719
2016-07-18 10:00:00,40.38,40.42,40.37,40.41,35829.84132305285,32.412,32.4441,32.404,32.4361,35829.8413
2016-07-18 10:10:00,40.41,40.44,40.38,40.44,19260.07375125712,32.4361,32.4601,32.412,32.4601,19260.0738
2016-07-18 10:20:00,40.43,40.46,40.43,40.45,17684.948038887025,32.4521,32.4762,32.4521,32.4682,17684.948
2016-07-18 10:30:00,40.46,40.5,40.43,40.46,24242.636048720527,32.4762,32.5083,32.4521,32.4762,24242.636
2016-07-18 10:40:00,40.46,40.46,40.43,40.45,19644.25075427422,32.4762,32.4762,32.4521,32.4682,19644.2508
2016-07-18 10:50:00,40.45,40.49,40.43,40.47,34026.343725555926,32.4682,32.5003,32.4521,32.4842,34026.3437
2016-07-18 11:00:00,40.47,40.5,40.45,40.47,36677.1650463739,32.4842,32.5083,32.4682,32.4842,36677.165
2016-07-18 11:10:00,40.47,40.48,40.42,40.45,38242.68633366856,32.4842,32.4923,32.4441,32.4682,38242.6863
2016-07-18 11:20:00,40.46,40.46,40.42,40.42,19479.90836965024,32.4762,32.4762,32.4441,32.4441,19479.9084
2016-07-18 11:30:00,40.43,40.43,40.38,40.42,12763.21376690133,32.4521,32.4521,32.412,32.4441,12763.2138
2016-07-18 11:40:00,40.42,40.46,40.41,40.46,15258.22996982903,32.4441,32.4762,32.4361,32.4762,15258.23
2016-07-18 11:50:00,40.46,40.48,40.44,40.44,18116.080008939545,32.4762,32.4923,32.4601,32.4601,18116.08
2016-07-18 12:00:00,40.44,40.44,40.4,40.44,30994.546876746004,32.4601,32.4601,32.428,32.4601,30994.5469
2016-07-18 12:10:00,40.44,40.48,40.43,40.43,21881.01463850709,32.4601,32.4923,32.4521,32.4521,21881.0146
2016-07-18 12:20:00,40.43,40.47,40.43,40.47,14035.266510224606,32.4521,32.4842,32.4521,32.4842,14035.2665
2016-07-18 12:30:00,40.46,40.46,40.42,40.43,16885.64644094312,32.4762,32.4762,32.4441,32.4521,16885.6464
2016-07-18 12:40:00,40.43,40.44,40.4,40.4,11525.310090512909,32.4521,32.4601,32.428,32.428,11525.3101
2016-07-18 12:50:00,40.4,40.45,40.39,40.44,24723.92446083361,32.428,32.4682,32.42,32.4601,24723.9245
2016-07-18 13:00:00,40.45,40.46,40.44,40.46,27093.01597943904,32.4682,32.4762,32.4601,32.4762,27093.016
2016-07-18 13:10:00,40.45,40.45,40.38,40.39,33689.121689574255,32.4682,32.4682,32.412,32.42,33689.1217
2016-07-18 13:20:00,40.39,40.42,40.38,40.41,13214.62174544642,32.42,32.4441,32.412,32.4361,13214.6217
2016-07-18 13:30:00,40.41,40.42,40.38,40.42,11762.219242373449,32.4361,32.4441,32.412,32.4441,11762.2192
2016-07-18 13:40:00,40.42,40.42,40.39,40.4,14339.40663761314,32.4441,32.4441,32.42,32.428,14339.4066
2016-07-18 13:50:00,40.4,40.43,40.4,40.43,54141.21130852609,32.428,32.4521,32.428,32.4521,54141.2113
2016-07-18 14:00:00,40.43,40.45,40.43,40.44,24403.77695831937,32.4521,32.4682,32.4521,32.4601,24403.777
2016-07-18 14:10:00,40.44,40.45,40.39,40.39,21223.645100011174,32.4601,32.4682,32.42,32.42,21223.6451
2016-07-18 14:20:00,40.39,40.43,40.39,40.43,13494.217230975528,32.42,32.4521,32.42,32.4521,13494.2172
2016-07-18 14:30:00,40.43,40.44,40.43,40.43,10197.765113420492,32.4521,32.4601,32.4521,32.4521,10197.7651
2016-07-18 14:40:00,40.43,40.45,40.43,40.43,11874.270868253436,32.4521,32.4682,32.4521,32.4521,11874.2709
2016-07-18 14:50:00,40.43,40.45,40.42,40.45,24109.24125600626,32.4521,32.4682,32.4441,32.4682,24109.2413
2016-07-18 15:00:00,40.45,40.46,40.4,40.42,22430.60118448989,32.4682,32.4762,32.428,32.4441,22430.6012
2016-07-18 15:10:00,40.42,40.45,40.42,40.44,17795.9325064253,32.4441,32.4682,32.4441,32.4601,17795.9325
2016-07-18 15:20:00,40.45,40.45,40.42,40.43,41631.98122695273,32.4682,32.4682,32.4441,32.4521,41631.9812
2016-07-18 15:30:00,40.43,40.44,40.42,40.43,26021.58900435803,32.4521,32.4601,32.4441,32.4521,26021.589
2016-07-18 15:40:00,40.43,40.45,40.42,40.45,124042.21700748686,32.4521,32.4682,32.4441,32.4682,124042.217
2016-07-18 15:50:00,40.45,40.46,40.43,40.44,309134.4284277573,32.4682,32.4762,32.4521,32.4601,309134.4284
2016-07-19 09:30:00,40.43,40.43,40.27,40.37,58628.61213543412,32.4521,32.4521,32.3237,32.404,58628.6121
2016-07-19 09:40:00,40.37,40.47,40.35,40.42,60722.3768018773,32.404,32.4842,32.3879,32.4441,60722.3768
2016-07-19 09:50:00,40.41,40.55,40.38,40.52,94627.0644764778,32.4361,32.5484,32.412,32.5244,94627.0645
2016-07-19 10:00:00,40.52,40.52,40.38,40.42,26967.09129511677,32.5244,32.5244,32.412,32.4441,26967.0913
2016-07-19 10:10:00,40.42,40.46,40.41,40.43,26204.07308079115,32.4441,32.4762,32.4361,32.4521,26204.0731
2016-07-19 10:20:00,40.42,40.52,40.41,40.51,64922.71203486423,32.4441,32.5244,32.4361,32.5163,64922.712
2016-07-19 10:30:00,40.51,40.53,40.48,40.52,47306.06212984691,32.5163,32.5324,32.4923,32.5244,47306.0621
2016-07-19 10:40:00,40.53,40.58,40.49,40.5,79813.83953514359,32.5324,32.5725,32.5003,32.5083,79813.8395
2016-07-19 10:50:00,40.5,40.53,40.46,40.5,47974.10325175997,32.5083,32.5324,32.4762,32.5083,47974.1033
2016-07-19 11:00:00,40.5,40.55,40.49,40.53,141457.1739859202,32.5083,32.5484,32.5003,32.5324,141457.174
2016-07-19 11:10:00,40.52,40.54,40.46,40.47,32822.589116102354,32.5244,32.5404,32.4762,32.4842,32822.5891
2016-07-19 11:20:00,40.47,40.47,40.41,40.44,9214.912280701754,32.4842,32.4842,32.4361,32.4601,9214.9123
2016-07-19 11:30:00,40.44,40.44,40.39,40.39,10199.899430103922,32.4601,32.4601,32.42,32.42,10199.8994
2016-07-19 11:40:00,40.39,40.42,40.35,40.39,30150.424628450102,32.42,32.4441,32.3879,32.42,30150.4246
2016-07-19 11:50:00,40.39,40.45,40.38,40.42,30411.87842217008,32.42,32.4682,32.412,32.4441,30411.8784
2016-07-19 12:00:00,40.41,40.43,40.38,40.39,10225.51123030506,32.4361,32.4521,32.412,32.42,10225.5112
2016-07-19 12:10:00,40.39,40.43,40.39,40.43,5835.221812493016,32.42,32.4521,32.42,32.4521,5835.2218
2016-07-19 12:20:00,40.44,40.47,40.43,40.46,43951.98346183931,32.4601,32.4842,32.4521,32.4762,43951.9835
2016-07-19 12:30:00,40.45,40.49,40.43,40.47,42354.44742429322,32.4682,32.5003,32.4521,32.4842,42354.4474
2016-07-19 12:40:00,40.47,40.52,40.47,40.52,8141.350988937311,32.4842,32.5244,32.4842,32.5244,8141.351
2016-07-19 12:50:00,40.52,40.55,40.52,40.54,13927.483517711476,32.5244,32.5484,32.5244,32.5404,13927.4835
2016-07-19 13:00:00,40.54,40.54,40.51,40.53,12717.32595820762,32.5404,32.5404,32.5163,32.5324,12717.326
2016-07-19 13:10:00,40.53,40.53,40.49,40.5,10833.791485082133,32.5324,32.5324,32.5003,32.5083,10833.7915
2016-07-19 13:20:00,40.5,40.5,40.48,40.49,11714.197116996313,32.5083,32.5083,32.4923,32.5003,11714.1971
2016-07-19 13:30:00,40.49,40.5,40.48,40.5,21558.73281930941,32.5003,32.5083,32.4923,32.5083,21558.7328
2016-07-19 13:40:00,40.49,40.5,40.48,40.49,18534.40607889149,32.5003,32.5083,32.4923,32.5003,18534.4061
2016-07-19 13:50:00,40.49,40.49,40.44,40.46,42575.349201028046,32.5003,32.5003,32.4601,32.4762,42575.3492
2016-07-19 14:00:00,40.47,40.48,40.44,40.46,22607.74946921444,32.4842,32.4923,32.4601,32.4762,22607.7495
2016-07-19 14:10:00,40.46,40.47,40.43,40.46,13860.252542183483,32.4762,32.4842,32.4521,32.4762,13860.2525
2016-07-19 14:20:00,40.47,40.47,40.43,40.43,34595.13912168957,32.4842,32.4842,32.4521,32.4521,34595.1391
2016-07-19 14:30:00,40.42,40.44,40.41,40.41,27562.565649793272,32.4441,32.4601,32.4361,32.4361,27562.5656
2016-07-19 14:40:00,40.41,40.44,40.41,40.44,20617.49916191753,32.4361,32.4601,32.4361,32.4601,20617.4992
2016-07-19 14:50:00,40.43,40.43,40.4,40.41,37481.80243602637,32.4521,32.4521,32.428,32.4361,37481.8024
2016-07-19 15:00:00,40.42,40.42,40.37,40.38,90911.21913062912,32.4441,32.4441,32.404,32.412,90911.2191
2016-07-19 15:10:00,40.37,40.44,40.37,40.43,29311.63817186277,32.404,32.4601,32.404,32.4521,29311.6382
2016-07-19 15:20:00,40.44,40.44,40.43,40.44,14827.097999776512,32.4601,32.4601,32.4521,32.4601,14827.098
2016-07-19 15:30:00,40.44,40.47,40.43,40.43,124513.90099452452,32.4601,32.4842,32.4521,32.4521,124513.901
2016-07-19 15:40:00,40.43,40.48,40.43,40.47,66139.27254441837,32.4521,32.4923,32.4521,32.4842,66139.2725
2016-07-19 15:50:00,40.47,40.52,40.46,40.49,578623.9244608335,32.4842,32.5244,32.4762,32.5003,578623.9245
2016-07-20 09:30:00,40.33,40.39,40.23,40.29,65052.90535255335,32.5254,32.5738,32.4447,32.4931,65052.9054
2016-07-20 09:40:00,40.29,40.34,40.22,40.25,91194.01609118337,32.4931,32.5334,32.4367,32.4608,91194.0161
2016-07-20 09:50:00,40.24,40.28,40.17,40.27,66472.22594703319,32.4528,32.485,32.3963,32.477,66472.2259
2016-07-20 10:00:00,40.27,40.31,40.21,40.3,44636.03195887808,32.477,32.5092,32.4286,32.5012,44636.032
2016-07-20 10:10:00,40.29,40.35,40.28,40.28,37169.125041904124,32.4931,32.5415,32.485,32.485,37169.125
2016-07-20 10:20:00,40.29,40.32,40.25,40.25,54796.44653033858,32.4931,32.5173,32.4608,32.4608,54796.4465
2016-07-20 10:30:00,40.25,40.28,40.22,40.27,102716.12470667114,32.4608,32.485,32.4367,32.477,102716.1247
2016-07-20 10:40:00,40.27,40.38,40.22,40.36,194792.68074645213,32.477,32.5657,32.4367,32.5496,194792.6807
2016-07-20 10:50:00,40.35,40.41,40.32,40.41,127172.1924237345,32.5415,32.5899,32.5173,32.5899,127172.1924
2016-07-20 11:00:00,40.41,40.5,40.41,40.45,113921.2872946698,32.5899,32.6625,32.5899,32.6221,113921.2873
2016-07-20 11:10:00,40.45,40.54,40.43,40.54,61807.6768354006,32.6221,32.6947,32.606,32.6947,61807.6768
2016-07-20 11:20:00,40.55,40.58,40.53,40.55,57627.61761090624,32.7028,32.727,32.6867,32.7028,57627.6176
2016-07-20 11:30:00,40.55,40.56,40.53,40.54,50277.03095317913,32.7028,32.7109,32.6867,32.6947,50277.031
2016-07-20 11:40:00,40.53,40.55,40.52,40.52,29933.791485082133,32.6867,32.7028,32.6786,32.6786,29933.7915
2016-07-20 11:50:00,40.53,40.54,40.51,40.52,232657.59302715387,32.6867,32.6947,32.6705,32.6786,232657.593
2016-07-20 12:00:00,40.53,40.54,40.5,40.51,183755.0620181026,32.6867,32.6947,32.6625,32.6705,183755.062
2016-07-20 12:10:00,40.51,40.54,40.5,40.52,63750.972175662086,32.6705,32.6947,32.6625,32.6786,63750.9722
2016-07-20 12:20:00,40.51,40.52,40.42,40.42,36851.1118560733,32.6705,32.6786,32.5979,32.5979,36851.1119
2016-07-20 12:30:00,40.42,40.42,40.36,40.39,47850.31288412113,32.5979,32.5979,32.5496,32.5738,47850.3129
2016-07-20 12:40:00,40.38,40.4,40.37,40.39,62167.30919655827,32.5657,32.5818,32.5576,32.5738,62167.3092
2016-07-20 12:50:00,40.38,40.4,40.36,40.39,66750.75427422058,32.5657,32.5818,32.5496,32.5738,66750.7543
2016-07-20 13:00:00,40.39,40.42,40.36,40.41,50890.646999664765,32.5738,32.5979,32.5496,32.5899,50890.647
2016-07-20 13:10:00,40.42,40.43,40.39,40.4,49076.477818750696,32.5979,32.606,32.5738,32.5818,49076.4778
2016-07-20 13:20:00,40.41,40.45,40.4,40.44,32941.04369203263,32.5899,32.6221,32.5818,32.6141,32941.0437
2016-07-20 13:30:00,40.44,40.46,40.42,40.42,49012.44831824785,32.6141,32.6302,32.5979,32.5979,49012.4483
2016-07-20 13:40:00,40.42,40.43,40.41,40.43,17930.39445748128,32.5979,32.606,32.5899,32.606,17930.3945
2016-07-20 13:50:00,40.43,40.43,40.39,40.39,27689.557492457257,32.606,32.606,32.5738,32.5738,27689.5575
2016-07-20 14:00:00,40.39,40.4,40.38,40.4,34515.10224606101,32.5738,32.5818,32.5657,32.5818,34515.1022
2016-07-20 14:10:00,40.39,40.41,40.37,40.38,69822.03598167392,32.5738,32.5899,32.5576,32.5657,69822.036
2016-07-20 14:20:00,40.38,40.46,40.38,40.43,120925.0474913398,32.5657,32.6302,32.5657,32.606,120925.0475
2016-07-20 14:30:00,40.43,40.45,40.42,40.43,65107.33042798078,32.606,32.6221,32.5979,32.606,65107.3304
2016-07-20 14:40:00,40.44,40.49,40.44,40.47,48746.72589116102,32.6141,32.6544,32.6141,32.6383,48746.7259
2016-07-20 14:50:00,40.48,40.5,40.45,40.46,106391.41803553468,32.6463,32.6625,32.6221,32.6302,106391.418
2016-07-20 15:00:00,40.46,40.47,40.43,40.43,46267.71706335904,32.6302,32.6383,32.606,32.606,46267.7171
2016-07-20 15:10:00,40.43,40.43,40.39,40.41,53458.22996982903,32.606,32.606,32.5738,32.5899,53458.23
2016-07-20 15:20:00,40.4,40.41,40.37,40.39,60256.02860654821,32.5818,32.5899,32.5576,32.5738,60256.0286
2016-07-20 15:30:00,40.4,40.46,40.39,40.46,87796.18393116549,32.5818,32.6302,32.5738,32.6302,87796.1839
2016-07-20 15:40:00,40.46,40.49,40.45,40.49,118676.54486534809,32.6302,32.6544,32.6221,32.6544,118676.5449
2016-07-20 15:50:00,40.49,40.54,40.48,40.52,335192.3008157336,32.6544,32.6947,32.6463,32.6786,335192.3008
2016-07-21 09:30:00,40.53,42.49,40.53,42.41,290212.64387082355,32.6867,34.2674,32.6867,34.2028,290212.6439
2016-07-21 09:40:00,42.38,42.81,42.25,42.53,235796.1057101352,34.1786,34.5254,34.0738,34.2996,235796.1057
2016-07-21 09:50:00,42.54,42.66,42.38,42.54,525812.3924460834,34.3077,34.4045,34.1786,34.3077,525812.3924
2016-07-21 10:00:00,42.55,42.62,42.48,42.51,422275.622974634,34.3158,34.3722,34.2593,34.2835,422275.623
2016-07-21 10:10:00,42.51,42.55,42.41,42.54,277543.34003799304,34.2835,34.3158,34.2028,34.3077,277543.34
2016-07-21 10:20:00,42.55,42.76,42.51,42.76,240523.61716392887,34.3158,34.4851,34.2835,34.4851,240523.6172
2016-07-21 10:30:00,42.76,42.8,42.68,42.77,189986.19957537155,34.4851,34.5174,34.4206,34.4932,189986.1996
2016-07-21 10:40:00,42.78,42.79,42.63,42.67,225660.23578053413,34.5012,34.5093,34.3803,34.4125,225660.2358
2016-07-21 10:50:00,42.67,42.74,42.62,42.72,137909.93965806236,34.4125,34.469,34.3722,34.4529,137909.9397
2016-07-21 11:00:00,42.72,42.74,42.45,42.55,176675.53357917085,34.4529,34.469,34.2351,34.3158,176675.5336
2016-07-21 11:10:00,42.55,42.58,42.35,42.5,147707.52039334003,34.3158,34.3399,34.1545,34.2754,147707.5204
2016-07-21 11:20:00,42.49,42.59,42.46,42.51,158303.33556821992,34.2674,34.348,34.2432,34.2835,158303.3356
2016-07-21 11:30:00,42.51,42.58,42.44,42.51,334363.1187842217,34.2835,34.3399,34.227,34.2835,334363.1188
2016-07-21 11:40:00,42.51,42.51,42.37,42.43,250818.4936864454,34.2835,34.2835,34.1706,34.219,250818.4937
2016-07-21 11:50:00,42.43,42.44,42.33,42.37,130091.93764666445,34.219,34.227,34.1383,34.1706,130091.9376
2016-07-21 12:00:00,42.36,42.4,42.27,42.37,129777.12593585876,34.1625,34.1948,34.0899,34.1706,129777.1259
2016-07-21 12:10:00,42.37,42.46,42.35,42.37,182344.27869035647,34.1706,34.2432,34.1545,34.1706,182344.2787
2016-07-21 12:20:00,42.37,42.41,42.25,42.4,152390.21119678175,34.1706,34.2028,34.0738,34.1948,152390.2112
2016-07-21 12:30:00,42.41,42.42,42.37,42.4,185492.39579841323,34.2028,34.2109,34.1706,34.1948,185492.3958
2016-07-21 12:40:00,42.4,42.47,42.37,42.4,464170.1251536484,34.1948,34.2512,34.1706,34.1948,464170.1252
2016-07-21 12:50:00,42.4,42.4,42.31,42.33,135088.37300257012,34.1948,34.1948,34.1222,34.1383,135088.373
2016-07-21 13:00:00,42.33,42.35,42.22,42.22,81171.264945804,34.1383,34.1545,34.0496,34.0496,81171.2649
2016-07-21 13:10:00,42.23,42.27,42.11,42.17,179810.84478712705,34.0577,34.0899,33.9609,34.0093,179810.8448
2016-07-21 13:20:00,42.17,42.21,42.13,42.13,200224.5167057772,34.0093,34.0415,33.977,33.977,200224.5167
2016-07-21 13:30:00,42.14,42.15,42.02,42.07,127360.01229187618,33.9851,33.9932,33.8883,33.9286,127360.0123
2016-07-21 13:40:00,42.08,42.08,41.97,41.97,102772.684098782,33.9367,33.9367,33.848,33.848,102772.6841
2016-07-21 13:50:00,41.97,42.01,41.93,41.98,148826.96949379818,33.848,33.8803,33.8157,33.8561,148826.9695
2016-07-21 14:00:00,41.98,42.03,41.94,41.94,217356.67672365627,33.8561,33.8964,33.8238,33.8238,217356.6767
2016-07-21 14:10:00,41.95,41.96,41.81,41.85,104335.0039110515,33.8319,33.8399,33.719,33.7512,104335.0039
2016-07-21 14:20:00,41.86,41.97,41.86,41.92,119783.18806570566,33.7593,33.848,33.7593,33.8077,119783.1881
2016-07-21 14:30:00,41.93,41.93,41.87,41.92,113221.2314225053,33.8157,33.8157,33.7673,33.8077,113221.2314
2016-07-21 14:40:00,41.93,41.94,41.87,41.91,96673.87417588558,33.8157,33.8238,33.7673,33.7996,96673.8742
2016-07-21 14:50:00,41.92,41.92,41.86,41.88,195075.4777070064,33.8077,33.8077,33.7593,33.7754,195075.4777
2016-07-21 15:00:00,41.89,41.89,41.71,41.71,357288.88143926696,33.7835,33.7835,33.6383,33.6383,357288.8814
2016-07-21 15:10:00,41.72,41.78,41.68,41.78,239233.4227287965,33.6464,33.6948,33.6141,33.6948,239233.4227
2016-07-21 15:20:00,41.78,41.82,41.76,41.82,146799.36864454127,33.6948,33.727,33.6786,33.727,146799.3686
2016-07-21 15:30:00,41.82,41.86,41.77,41.79,330480.7967370656,33.727,33.7593,33.6867,33.7028,330480.7967
2016-07-21 15:40:00,41.8,41.85,41.75,41.77,623138.3003687563,33.7109,33.7512,33.6706,33.6867,623138.3004
2016-07-21 15:50:00,41.77,41.82,41.77,41.81,816556.4811710805,33.6867,33.727,33.6867,33.719,816556.4812
2016-07-22 09:30:00,41.72,41.83,41.55,41.78,142125.21510783327,33.6464,33.7351,33.5093,33.6948,142125.2151
2016-07-22 09:40:00,41.79,42.21,41.79,42.14,161775.86881215777,33.7028,34.0415,33.7028,33.9851,161775.8688
2016-07-22 09:50:00,42.14,42.17,41.91,41.92,265769.38205386075,33.9851,34.0093,33.7996,33.8077,265769.3821
2016-07-22 10:00:00,41.93,42.06,41.92,41.98,257947.111409096,33.8157,33.9206,33.8077,33.8561,257947.1114
2016-07-22 10:10:00,41.99,42.07,41.94,42.06,270946.1671695161,33.8641,33.9286,33.8238,33.9206,270946.1672
2016-07-22 10:20:00,42.07,42.12,42.02,42.06,389825.4721197899,33.9286,33.969,33.8883,33.9206,389825.4721
2016-07-22 10:30:00,42.06,42.07,42.02,42.06,128080.34417253324,33.9206,33.9286,33.8883,33.9206,128080.3442
2016-07-22 10:40:00,42.06,42.25,42.06,42.25,203610.6101240362,33.9206,34.0738,33.9206,34.0738,203610.6101
2016-07-22 10:50:00,42.25,42.33,42.24,42.29,90773.555704548,34.0738,34.1383,34.0657,34.1061,90773.5557
2016-07-22 11:00:00,42.3,42.3,42.21,42.25,141993.95463180242,34.1141,34.1141,34.0415,34.0738,141993.9546
2016-07-22 11:10:00,42.26,42.31,42.24,42.3,86645.78723879762,34.0819,34.1222,34.0657,34.1141,86645.7872
2016-07-22 11:20:00,42.29,42.35,42.23,42.26,111239.5183819421,34.1061,34.1545,34.0577,34.0819,111239.5184
2016-07-22 11:30:00,42.26,42.36,42.25,42.33,115787.74723432784,34.0819,34.1625,34.0738,34.1383,115787.7472
2016-07-22 11:40:00,42.33,42.36,42.31,42.32,94368.812157783,34.1383,34.1625,34.1222,34.1303,94368.8122
2016-07-22 11:50:00,42.32,42.38,42.3,42.36,100217.90702871828,34.1303,34.1786,34.1141,34.1625,100217.907
2016-07-22 12:00:00,42.36,42.39,42.35,42.36,61797.00525198346,34.1625,34.1867,34.1545,34.1625,61797.0053
2016-07-22 12:10:00,42.35,42.39,42.35,42.36,104444.92122024808,34.1545,34.1867,34.1545,34.1625,104444.9212
2016-07-22 12:20:00,42.36,42.45,42.36,42.42,77187.56285618505,34.1625,34.2351,34.1625,34.2109,77187.5629
2016-07-22 12:30:00,42.42,42.45,42.41,42.43,66615.22516482288,34.2109,34.2351,34.2028,34.219,66615.2252
2016-07-22 12:40:00,42.43,42.47,42.4,42.42,62311.375572689685,34.219,34.2512,34.1948,34.2109,62311.3756
2016-07-22 12:50:00,42.42,42.44,42.38,42.44,71105.82746675606,34.2109,34.227,34.1786,34.227,71105.8275
2016-07-22 13:00:00,42.44,42.49,42.43,42.48,74610.37546094536,34.227,34.2674,34.219,34.2593,74610.3755
2016-07-22 13:10:00,42.49,42.53,42.46,42.5,104194.13900994524,34.2674,34.2996,34.2432,34.2754,104194.139
2016-07-22 13:20:00,42.51,42.56,42.49,42.55,70427.11476142585,34.2835,34.3238,34.2674,34.3158,70427.1148
2016-07-22 13:30:00,42.56,42.62,42.55,42.62,95665.40954296567,34.3238,34.3722,34.3158,34.3722,95665.4095
2016-07-22 13:40:00,42.62,42.65,42.59,42.63,112339.75863224942,34.3722,34.3964,34.348,34.3803,112339.7586
2016-07-22 13:50:00,42.62,42.66,42.57,42.59,124647.2957872388,34.3722,34.4045,34.3319,34.348,124647.2958
2016-07-22 14:00:00,42.6,42.67,42.58,42.67,98211.64934629569,34.3561,34.4125,34.3399,34.4125,98211.6493
2016-07-22 14:10:00,42.66,42.68,42.62,42.63,94541.69180914068,34.4045,34.4206,34.3722,34.3803,94541.6918
2016-07-22 14:20:00,42.63,42.67,42.61,42.64,124173.47748351772,34.3803,34.4125,34.3641,34.3883,124173.4775
2016-07-22 14:30:00,42.65,42.76,42.64,42.74,132562.4092077327,34.3964,34.4851,34.3883,34.469,132562.4092
2016-07-22 14:40:00,42.75,42.79,42.75,42.75,91126.78511565538,34.477,34.5093,34.477,34.477,91126.7851
2016-07-22 14:50:00,42.75,42.79,42.74,42.77,115229.62342161137,34.477,34.5093,34.469,34.4932,115229.6234
2016-07-22 15:00:00,42.77,42.81,42.76,42.78,153426.4219465862,34.4932,34.5254,34.4851,34.5012,153426.4219
2016-07-22 15:10:00,42.79,42.86,42.78,42.86,89523.91328640071,34.5093,34.5658,34.5012,34.5658,89523.9133
2016-07-22 15:20:00,42.85,42.92,42.85,42.9,74548.48027712593,34.5577,34.6141,34.5577,34.598,74548.4803
2016-07-22 15:30:00,42.89,42.9,42.82,42.84,104513.21935411775,34.59,34.598,34.5335,34.5496,104513.2194
2016-07-22 15:40:00,42.84,42.87,42.84,42.86,208030.77997541623,34.5496,34.5738,34.5496,34.5658,208030.78
2016-07-22 15:50:00,42.85,42.88,42.83,42.87,342755.25198346184,34.5577,34.5819,34.5416,34.5738,342755.252
2016-07-25 09:30:00,42.86,42.86,42.62,42.66,81613.06849927366,34.5658,34.5658,34.3722,34.4045,81613.0685
2016-07-25 09:40:00,42.65,42.79,42.65,42.65,171422.98022125376,34.3964,34.5093,34.3964,34.3964,171422.9802
2016-07-25 09:50:00,42.66,42.78,42.62,42.66,166714.6776176109,34.4045,34.5012,34.3722,34.4045,166714.6776
2016-07-25 10:00:00,42.66,42.66,42.48,42.51,82951.28505978321,34.4045,34.4045,34.2593,34.2835,82951.2851
2016-07-25 10:10:00,42.51,42.54,42.47,42.53,103697.91038104816,34.2835,34.3077,34.2512,34.2996,103697.9104
2016-07-25 10:20:00,42.53,42.54,42.47,42.47,41864.62174544642,34.2996,34.3077,34.2512,34.2512,41864.6217
2016-07-25 10:30:00,42.47,42.51,42.42,42.46,38067.67236562744,34.2512,34.2835,34.2109,34.2432,38067.6724
2016-07-25 10:40:00,42.44,42.46,42.39,42.4,35295.194993854064,34.227,34.2432,34.1867,34.1948,35295.195
2016-07-25 10:50:00,42.4,42.43,42.3,42.33,40266.01854955861,34.1948,34.219,34.1141,34.1383,40266.0185
2016-07-25 11:00:00,42.33,42.36,42.26,42.26,40150.76544865348,34.1383,34.1625,34.0819,34.0819,40150.7654
2016-07-25 11:10:00,42.26,42.28,42.18,42.19,110816.92367862332,34.0819,34.098,34.0174,34.0254,110816.9237
2016-07-25 11:20:00,42.18,42.29,42.17,42.27,55932.97016426416,34.0174,34.1061,34.0093,34.0899,55932.9702
2016-07-25 11:30:00,42.27,42.32,42.24,42.27,29299.89943010392,34.0899,34.1303,34.0657,34.0899,29299.8994
2016-07-25 11:40:00,42.27,42.28,42.22,42.26,68338.68588669125,34.0899,34.098,34.0496,34.0819,68338.6859
2016-07-25 11:50:00,42.25,42.3,42.21,42.23,38106.09006592915,34.0738,34.1141,34.0415,34.0577,38106.0901
2016-07-25 12:00:00,42.24,42.29,42.23,42.25,44157.94502179014,34.0657,34.1061,34.0577,34.0738,44157.945
2016-07-25 12:10:00,42.25,42.27,42.19,42.21,92920.67828807687,34.0738,34.0899,34.0254,34.0415,92920.6783
2016-07-25 12:20:00,42.21,42.23,42.16,42.17,45164.27533802659,34.0415,34.0577,34.0012,34.0093,45164.2753
2016-07-25 12:30:00,42.18,42.21,42.16,42.18,47337.00972175662,34.0174,34.0415,34.0012,34.0174,47337.0097
2016-07-25 12:40:00,42.19,42.22,42.18,42.22,55858.26908034417,34.0254,34.0496,34.0174,34.0496,55858.2691
2016-07-25 12:50:00,42.22,42.28,42.22,42.28,20687.931612470667,34.0496,34.098,34.0496,34.098,20687.9316
2016-07-25 13:00:00,42.27,42.32,42.27,42.31,31408.604313331096,34.0899,34.1303,34.0899,34.1222,31408.6043
2016-07-25 13:10:00,42.3,42.31,42.24,42.28,77863.0740864901,34.1141,34.1222,34.0657,34.098,77863.0741
2016-07-25 13:20:00,42.29,42.38,42.28,42.36,25922.34327857861,34.1061,34.1786,34.098,34.1625,25922.3433
2016-07-25 13:30:00,42.36,42.36,42.32,42.35,20130.87495809588,34.1625,34.1625,34.1303,34.1545,20130.875
2016-07-25 13:40:00,42.35,42.36,42.31,42.35,26614.9290423511,34.1545,34.1625,34.1222,34.1545,26614.929
2016-07-25 13:50:00,42.35,42.42,42.35,42.42,61326.38842328751,34.1545,34.2109,34.1545,34.2109,61326.3884
2016-07-25 14:00:00,42.42,42.46,42.41,42.45,62979.41669460275,34.2109,34.2432,34.2028,34.2351,62979.4167
2016-07-25 14:10:00,42.45,42.46,42.4,42.42,32234.584869817856,34.2351,34.2432,34.1948,34.2109,32234.5849
2016-07-25 14:20:00,42.42,42.42,42.36,42.36,35408.31377807576,34.2109,34.2109,34.1625,34.1625,35408.3138
2016-07-25 14:30:00,42.37,42.4,42.31,42.31,30976.405184936862,34.1706,34.1948,34.1222,34.1222,30976.4052
2016-07-25 14:40:00,42.31,42.33,42.25,42.31,40399.41334227288,34.1222,34.1383,34.0738,34.1222,40399.4133
2016-07-25 14:50:00,42.31,42.31,42.24,42.26,25419.711699631243,34.1222,34.1222,34.0657,34.0819,25419.7117
2016-07-25 15:00:00,42.25,42.29,42.24,42.24,37014.38708235557,34.0738,34.1061,34.0657,34.0657,37014.3871
2016-07-25 15:10:00,42.24,42.28,42.24,42.28,45873.935635266505,34.0657,34.098,34.0657,34.098,45873.9356
2016-07-25 15:20:00,42.28,42.34,42.27,42.32,33312.41479494915,34.098,34.1464,34.0899,34.1303,33312.4148
2016-07-25 15:30:00,42.33,42.34,42.3,42.33,58054.48094759191,34.1383,34.1464,34.1141,34.1383,58054.4809
2016-07-25 15:40:00,42.32,42.37,42.32,42.37,69260.71069393228,34.1303,34.1706,34.1303,34.1706,69260.7107
2016-07-25 15:50:00,42.37,42.37,42.33,42.34,220588.0321823668,34.1706,34.1706,34.1383,34.1464,220588.0322
2016-07-26 09:30:00,42.36,42.48,42.36,42.41,54765.49893842887,34.1625,34.2593,34.1625,34.2028,54765.4989
2016-07-26 09:40:00,42.42,42.57,42.42,42.53,65326.09788803218,34.2109,34.3319,34.2109,34.2996,65326.0979
2016-07-26 09:50:00,42.54,42.59,42.5,42.51,47236.696837635485,34.3077,34.348,34.2754,34.2835,47236.6968
2016-07-26 10:00:00,42.52,42.58,42.48,42.49,114612.80590010056,34.2916,34.3399,34.2593,34.2674,114612.8059
2016-07-26 10:10:00,42.49,42.51,42.44,42.48,65088.12157782992,34.2674,34.2835,34.227,34.2593,65088.1216
2016-07-26 10:20:00,42.48,42.53,42.45,42.53,102933.82500838082,34.2593,34.2996,34.2351,34.2996,102933.825
2016-07-26 10:30:00,42.52,42.62,42.52,42.6,59832.366744887695,34.2916,34.3722,34.2916,34.3561,59832.3667
2016-07-26 10:40:00,42.6,42.6,42.53,42.6,37879.85249748575,34.3561,34.3561,34.2996,34.3561,37879.8525
2016-07-26 10:50:00,42.6,42.64,42.51,42.6,72494.20046932618,34.3561,34.3883,34.2835,34.3561,72494.2005
2016-07-26 11:00:00,42.59,42.66,42.57,42.66,69919.14739076991,34.348,34.4045,34.3319,34.4045,69919.1474
2016-07-26 11:10:00,42.65,42.69,42.62,42.64,117249.75416247624,34.3964,34.4287,34.3722,34.3883,117249.7542
2016-07-26 11:20:00,42.64,42.68,42.63,42.68,45882.47290200022,34.3883,34.4206,34.3803,34.4206,45882.4729
2016-07-26 11:30:00,42.69,42.74,42.68,42.74,53424.08090289417,34.4287,34.469,34.4206,34.469,53424.0809
2016-07-26 11:40:00,42.73,42.77,42.71,42.73,114185.94256341492,34.4609,34.4932,34.4448,34.4609,114185.9426
2016-07-26 11:50:00,42.73,42.8,42.72,42.77,159098.36853279694,34.4609,34.5174,34.4529,34.4932,159098.3685
2016-07-26 12:00:00,42.77,42.84,42.77,42.81,34173.61157671248,34.4932,34.5496,34.4932,34.5254,34173.6116
2016-07-26 12:10:00,42.81,42.81,42.75,42.75,38957.68242261705,34.5254,34.5254,34.477,34.477,38957.6824
2016-07-26 12:20:00,42.76,42.8,42.72,42.78,103331.8750698402,34.4851,34.5174,34.4529,34.5012,103331.8751
2016-07-26 12:30:00,42.77,42.79,42.76,42.79,57918.95183819421,34.4932,34.5093,34.4851,34.5093,57918.9518
2016-07-26 12:40:00,42.79,42.8,42.75,42.78,53995.01061571125,34.5093,34.5174,34.477,34.5012,53995.0106
2016-07-26 12:50:00,42.77,42.77,42.75,42.75,10032.3555704548,34.4932,34.4932,34.477,34.477,10032.3556
2016-07-26 13:00:00,42.76,42.76,42.72,42.73,27100.486087831043,34.4851,34.4851,34.4529,34.4609,27100.4861
2016-07-26 13:10:00,42.73,42.73,42.67,42.67,24944.826237568443,34.4609,34.4609,34.4125,34.4125,24944.8262
2016-07-26 13:20:00,42.66,42.66,42.58,42.58,33257.989719521735,34.4045,34.4045,34.3399,34.3399,33257.9897
2016-07-26 13:30:00,42.58,42.64,42.57,42.6,58283.91999106045,34.3399,34.3883,34.3319,34.3561,58283.92
2016-07-26 13:40:00,42.61,42.61,42.57,42.59,39041.98793161247,34.3641,34.3641,34.3319,34.348,39041.9879
2016-07-26 13:50:00,42.59,42.61,42.57,42.58,52605.57045479942,34.348,34.3641,34.3319,34.3399,52605.5705
2016-07-26 14:00:00,42.59,42.62,42.59,42.6,65439.21667225388,34.348,34.3722,34.348,34.3561,65439.2167
2016-07-26 14:10:00,42.6,42.63,42.57,42.61,56399.31835959325,34.3561,34.3803,34.3319,34.3641,56399.3184
2016-07-26 14:20:00,42.61,42.64,42.56,42.59,62484.255224047374,34.3641,34.3883,34.3238,34.348,62484.2552
2016-07-26 14:30:00,42.59,42.66,42.59,42.62,26641.60800089396,34.348,34.4045,34.348,34.3722,26641.608
2016-07-26 14:40:00,42.62,42.67,42.62,42.65,40643.79260252542,34.3722,34.4125,34.3722,34.3964,40643.7926
2016-07-26 14:50:00,42.65,42.69,42.65,42.67,34385.9760867136,34.3964,34.4287,34.3964,34.4125,34385.9761
2016-07-26 15:00:00,42.68,42.74,42.67,42.71,42330.9699407755,34.4206,34.469,34.4125,34.4448,42330.9699
2016-07-26 15:10:00,42.71,42.72,42.65,42.66,34126.656609677055,34.4448,34.4529,34.3964,34.4045,34126.6566
2016-07-26 15:20:00,42.66,42.73,42.65,42.73,32535.523522181247,34.4045,34.4609,34.3964,34.4609,32535.5235
2016-07-26 15:30:00,42.73,42.75,42.7,42.72,60644.47424293217,34.4609,34.477,34.4367,34.4529,60644.4742
2016-07-26 15:40:00,42.72,42.76,42.71,42.73,63008.22996982903,34.4529,34.4851,34.4448,34.4609,63008.23
2016-07-26 15:50:00,42.74,42.75,42.69,42.72,220702.21812493016,34.469,34.477,34.4287,34.4529,220702.2181
2016-07-27 09:30:00,42.66,43.15,42.66,43.11,189992.60252542183,34.4045,34.7996,34.4045,34.7674,189992.6025
2016-07-27 09:40:00,43.11,43.13,43.01,43.07,139663.2808134987,34.7674,34.7835,34.6867,34.7351,139663.2808
2016-07-27 09:50:00,43.08,43.13,43.03,43.13,162979.62342161135,34.7432,34.7835,34.7029,34.7835,162979.6234
2016-07-27 10:00:00,43.14,43.14,42.96,42.98,138216.2141021343,34.7916,34.7916,34.6464,34.6625,138216.2141
2016-07-27 10:10:00,42.98,43.07,42.95,43.04,50065.73360151972,34.6625,34.7351,34.6383,34.7109,50065.7336
2016-07-27 10:20:00,43.03,43.1,43.0,43.08,53132.74667560621,34.7029,34.7593,34.6787,34.7432,53132.7467
2016-07-27 10:30:00,43.07,43.07,42.91,42.94,156697.2622639401,34.7351,34.7351,34.6061,34.6303,156697.2623
2016-07-27 10:40:00,42.94,42.99,42.89,42.99,94636.66890155325,34.6303,34.6706,34.59,34.6706,94636.6689
2016-07-27 10:50:00,43.0,43.23,43.0,43.19,160177.26561626996,34.6787,34.8642,34.6787,34.8319,160177.2656
2016-07-27 11:00:00,43.19,43.2,43.11,43.13,62454.37479047938,34.8319,34.84,34.7674,34.7835,62454.3748
2016-07-27 11:10:00,43.13,43.13,43.02,43.08,82507.34718963012,34.7835,34.7835,34.6948,34.7432,82507.3472
2016-07-27 11:20:00,43.07,43.19,43.03,43.19,100814.4485417365,34.7351,34.8319,34.7029,34.8319,100814.4485
2016-07-27 11:30:00,43.18,43.21,43.12,43.14,71914.73348977539,34.8238,34.848,34.7754,34.7916,71914.7335
2016-07-27 11:40:00,43.14,43.14,43.07,43.09,22475.42183484188,34.7916,34.7916,34.7351,34.7513,22475.4218
2016-07-27 11:50:00,43.09,43.09,42.96,42.98,31593.222706447646,34.7513,34.7513,34.6464,34.6625,31593.2227
2016-07-27 12:00:00,42.98,43.02,42.9,42.95,40140.09386523634,34.6625,34.6948,34.598,34.6383,40140.0939
2016-07-27 12:10:00,42.95,43.05,42.93,43.03,70885.99284836295,34.6383,34.719,34.6222,34.7029,70885.9928
2016-07-27 12:20:00,43.02,43.09,42.97,43.08,84904.18482512012,34.6948,34.7513,34.6545,34.7432,84904.1848
2016-07-27 12:30:00,43.08,43.08,43.01,43.07,44126.99742988043,34.7432,34.7432,34.6867,34.7351,44126.9974
2016-07-27 12:40:00,43.07,43.08,43.01,43.06,57180.478265728016,34.7351,34.7432,34.6867,34.7271,57180.4783
2016-07-27 12:50:00,43.06,43.07,43.02,43.05,41035.43971393452,34.7271,34.7351,34.6948,34.719,41035.4397
2016-07-27 13:00:00,43.05,43.06,42.99,43.03,51331.38339479271,34.719,34.7271,34.6706,34.7029,51331.3834
2016-07-27 13:10:00,43.03,43.04,42.99,43.02,40063.25846463292,34.7029,34.7109,34.6706,34.6948,40063.2585
2016-07-27 13:20:00,43.02,43.05,42.98,43.03,46732.998100346405,34.6948,34.719,34.6625,34.7029,46732.9981
2016-07-27 13:30:00,43.04,43.07,42.99,43.01,55976.72365627445,34.7109,34.7351,34.6706,34.6867,55976.7237
2016-07-27 13:40:00,43.02,43.09,43.01,43.06,21924.768130517376,34.6948,34.7513,34.6867,34.7271,21924.7681
2016-07-27 13:50:00,43.06,43.06,42.98,42.99,26437.78075762655,34.7271,34.7271,34.6625,34.6706,26437.7808
2016-07-27 14:00:00,42.99,42.99,42.77,42.78,72547.55838641188,34.6706,34.6706,34.4932,34.5012,72547.5584
2016-07-27 14:10:00,42.79,42.95,42.79,42.93,91201.48619957536,34.5093,34.6383,34.5093,34.6222,91201.4862
2016-07-27 14:20:00,42.93,42.96,42.86,42.86,43470.69504972622,34.6222,34.6464,34.5658,34.5658,43470.695
2016-07-27 14:30:00,42.86,42.91,42.84,42.86,41385.46765001676,34.5658,34.6061,34.5496,34.5658,41385.4677
2016-07-27 14:40:00,42.86,42.93,42.84,42.9,25641.680634707787,34.5658,34.6222,34.5496,34.598,25641.6806
2016-07-27 14:50:00,42.89,42.92,42.86,42.89,31662.587998659063,34.59,34.6141,34.5658,34.59,31662.588
2016-07-27 15:00:00,42.9,42.96,42.89,42.94,32474.69549670354,34.598,34.6464,34.59,34.6303,32474.6955
2016-07-27 15:10:00,42.93,43.0,42.93,42.98,32881.28282489663,34.6222,34.6787,34.6222,34.6625,32881.2828
2016-07-27 15:20:00,42.97,42.98,42.92,42.95,41588.22773494245,34.6545,34.6625,34.6141,34.6383,41588.2277
2016-07-27 15:30:00,42.95,42.97,42.94,42.96,37227.8187506984,34.6383,34.6545,34.6303,34.6464,37227.8188
2016-07-27 15:40:00,42.96,43.01,42.86,42.88,190665.97943904347,34.6464,34.6867,34.5658,34.5819,190665.9794
2016-07-27 15:50:00,42.88,42.93,42.86,42.89,313508.7104704436,34.5819,34.6222,34.5658,34.59,313508.7105
2016-07-28 09:30:00,42.67,42.67,42.15,42.22,107956.93932282936,34.4125,34.4125,33.9932,34.0496,107956.9393
2016-07-28 09:40:00,42.22,42.56,42.22,42.49,75792.78690356464,34.0496,34.3238,34.0496,34.2674,75792.7869
2016-07-28 09:50:00,42.48,42.51,42.31,42.34,63118.14727902559,34.2593,34.2835,34.1222,34.1464,63118.1473
2016-07-28 10:00:00,42.36,42.4,42.24,42.27,64342.17789697173,34.1625,34.1948,34.0657,34.0899,64342.1779
2016-07-28 10:10:00,42.27,42.27,42.09,42.1,42581.75215107833,34.0899,34.0899,33.9448,33.9528,42581.7522
2016-07-28 10:20:00,42.12,42.24,42.12,42.2,34702.9221142027,33.969,34.0657,33.969,34.0335,34702.9221
2016-07-28 10:30:00,42.21,42.21,42.11,42.13,80829.77427645547,34.0415,34.0415,33.9609,33.977,80829.7743
2016-07-28 10:40:00,42.14,42.18,42.11,42.13,56854.99497150519,33.9851,34.0174,33.9609,33.977,56854.995
2016-07-28 10:50:00,42.13,42.15,42.05,42.06,51999.424516705774,33.977,33.9932,33.9125,33.9206,51999.4245
2016-07-28 11:00:00,42.06,42.15,42.06,42.12,49745.58609900547,33.9206,33.9932,33.9206,33.969,49745.5861
2016-07-28 11:10:00,42.11,42.14,42.06,42.12,39197.79304950274,33.9609,33.9851,33.9206,33.969,39197.793
2016-07-28 11:20:00,42.12,42.23,42.11,42.21,16659.40887249972,33.969,34.0577,33.9609,34.0415,16659.4089
2016-07-28 11:30:00,42.21,42.28,42.16,42.21,40405.816292323165,34.0415,34.098,34.0012,34.0415,40405.8163
2016-07-28 11:40:00,42.21,42.21,42.15,42.19,36845.776064364734,34.0415,34.0415,33.9932,34.0254,36845.7761
2016-07-28 11:50:00,42.19,42.28,42.18,42.25,23332.34998323835,34.0254,34.098,34.0174,34.0738,23332.35
2016-07-28 12:00:00,42.26,42.33,42.26,42.3,30231.52866242038,34.0819,34.1383,34.0819,34.1141,30231.5287
2016-07-28 12:10:00,42.3,42.35,42.3,42.31,15692.563414906694,34.1141,34.1545,34.1141,34.1222,15692.5634
2016-07-28 12:20:00,42.32,42.33,42.27,42.28,25082.48966364957,34.1303,34.1383,34.0899,34.098,25082.4897
2016-07-28 12:30:00,42.29,42.32,42.26,42.28,37464.72790255895,34.1061,34.1303,34.0819,34.098,37464.7279
2016-07-28 12:40:00,42.27,42.36,42.26,42.36,29442.898647893617,34.0899,34.1625,34.0819,34.1625,29442.8986
2016-07-28 12:50:00,42.35,42.36,42.32,42.36,29548.54732372332,34.1545,34.1625,34.1303,34.1625,29548.5473
2016-07-28 13:00:00,42.37,42.46,42.36,42.44,30304.095429656943,34.1706,34.2432,34.1625,34.227,30304.0954
2016-07-28 13:10:00,42.45,42.46,42.37,42.39,39044.1222482959,34.2351,34.2432,34.1706,34.1867,39044.1222
2016-07-28 13:20:00,42.38,42.4,42.36,42.4,29076.863336685663,34.1786,34.1948,34.1625,34.1948,29076.8633
2016-07-28 13:30:00,42.39,42.45,42.38,42.43,35389.104927924905,34.1867,34.2351,34.1786,34.219,35389.1049
2016-07-28 13:40:00,42.43,42.44,42.37,42.39,21045.42965694491,34.219,34.227,34.1706,34.1867,21045.4297
2016-07-28 13:50:00,42.39,42.45,42.38,42.44,28833.55123477484,34.1867,34.2351,34.1786,34.227,28833.5512
2016-07-28 14:00:00,42.44,42.49,42.43,42.48,38364.34238462398,34.227,34.2674,34.219,34.2593,38364.3424
2016-07-28 14:10:00,42.48,42.53,42.46,42.46,22527.712593585875,34.2593,34.2996,34.2432,34.2432,22527.7126
2016-07-28 14:20:00,42.46,42.51,42.46,42.51,21158.54844116661,34.2432,34.2835,34.2432,34.2835,21158.5484
2016-07-28 14:30:00,42.51,42.58,42.5,42.57,29549.61448206504,34.2835,34.3399,34.2754,34.3319,29549.6145
2016-07-28 14:40:00,42.57,42.62,42.56,42.59,20249.329534026147,34.3319,34.3722,34.3238,34.348,20249.3295
2016-07-28 14:50:00,42.58,42.61,42.57,42.57,35853.31880657057,34.3399,34.3641,34.3319,34.3319,35853.3188
2016-07-28 15:00:00,42.57,42.61,42.54,42.56,59368.15286624204,34.3319,34.3641,34.3077,34.3238,59368.1529
2016-07-28 15:10:00,42.56,42.59,42.55,42.55,31472.63381383395,34.3238,34.348,34.3158,34.3158,31472.6338
2016-07-28 15:20:00,42.56,42.56,42.51,42.52,71098.35735836405,34.3238,34.3238,34.2835,34.2916,71098.3574
2016-07-28 15:30:00,42.52,42.56,42.51,42.56,56661.83931165493,34.2916,34.3238,34.2835,34.3238,56661.8393
2016-07-28 15:40:00,42.56,42.65,42.56,42.65,52561.81696278914,34.3238,34.3964,34.3238,34.3964,52561.817
2016-07-28 15:50:00,42.65,42.65,42.51,42.54,196717.8343949045,34.3964,34.3964,34.2835,34.3077,196717.8344
2016-07-29 09:30:00,42.18,42.57,42.18,42.46,106613.38697061125,34.0174,34.3319,34.0174,34.2432,106613.387
2016-07-29 09:40:00,42.46,42.64,42.4,42.5,84252.15107833277,34.2432,34.3883,34.1948,34.2754,84252.1511
2016-07-29 09:50:00,42.48,42.49,42.33,42.36,65746.55827466756,34.2593,34.2674,34.1383,34.1625,65746.5583
2016-07-29 10:00:00,42.36,42.36,42.18,42.21,63372.13096435356,34.1625,34.1625,34.0174,34.0415,63372.131
2016-07-29 10:10:00,42.21,42.25,42.18,42.21,29359.66029723992,34.0415,34.0738,34.0174,34.0415,29359.6603
2016-07-29 10:20:00,42.2,42.23,42.16,42.23,26157.118113755725,34.0335,34.0577,34.0012,34.0577,26157.1181
2016-07-29 10:30:00,42.21,42.35,42.2,42.34,60662.61593474131,34.0415,34.1545,34.0335,34.1464,60662.6159
2016-07-29 10:40:00,42.34,42.34,42.28,42.33,26118.70041345401,34.1464,34.1464,34.098,34.1383,26118.7004
2016-07-29 10:50:00,42.34,42.46,42.34,42.41,28917.85674377025,34.1464,34.2432,34.1464,34.2028,28917.8567
2016-07-29 11:00:00,42.41,42.49,42.4,42.43,49901.39121689574,34.2028,34.2674,34.1948,34.219,49901.3912
2016-07-29 11:10:00,42.43,42.53,42.43,42.49,40766.51581182255,34.219,34.2996,34.219,34.2674,40766.5158
2016-07-29 11:20:00,42.49,42.51,42.37,42.37,60364.87875740306,34.2674,34.2835,34.1706,34.1706,60364.8788
2016-07-29 11:30:00,42.37,42.4,42.32,42.38,46611.342049390994,34.1706,34.1948,34.1303,34.1786,46611.342
2016-07-29 11:40:00,42.38,42.45,42.36,42.42,45328.617722650575,34.1786,34.2351,34.1625,34.2109,45328.6177
2016-07-29 11:50:00,42.42,42.43,42.37,42.39,68342.9545200581,34.2109,34.219,34.1706,34.1867,68342.9545
2016-07-29 12:00:00,42.4,42.56,42.38,42.51,68118.85126829814,34.1948,34.3238,34.1786,34.2835,68118.8513
2016-07-29 12:10:00,42.52,42.55,42.49,42.55,29102.4751368868,34.2916,34.3158,34.2674,34.3158,29102.4751
2016-07-29 12:20:00,42.55,42.59,42.53,42.54,37063.47636607442,34.3158,34.348,34.2996,34.3077,37063.4764
2016-07-29 12:30:00,42.54,42.56,42.5,42.53,42263.73896524751,34.3077,34.3238,34.2754,34.2996,42263.739
2016-07-29 12:40:00,42.53,42.58,42.52,42.57,70160.32517599732,34.2996,34.3399,34.2916,34.3319,70160.3252
2016-07-29 12:50:00,42.58,42.67,42.57,42.66,55800.64252989161,34.3399,34.4125,34.3319,34.4045,55800.6425
2016-07-29 13:00:00,42.66,42.69,42.61,42.69,65074.24851938764,34.4045,34.4287,34.3641,34.4287,65074.2485
2016-07-29 13:10:00,42.68,42.73,42.67,42.71,35010.263716616384,34.4206,34.4609,34.4125,34.4448,35010.2637
2016-07-29 13:20:00,42.71,42.82,42.71,42.81,34021.00793384736,34.4448,34.5335,34.4448,34.5254,34021.0079
2016-07-29 13:30:00,42.81,42.82,42.75,42.77,43976.528103698736,34.5254,34.5335,34.477,34.4932,43976.5281
2016-07-29 13:40:00,42.77,42.84,42.76,42.82,39053.726673371326,34.4932,34.5496,34.4851,34.5335,39053.7267
2016-07-29 13:50:00,42.83,42.87,42.8,42.85,51170.24248519388,34.5416,34.5738,34.5174,34.5577,51170.2425
2016-07-29 14:00:00,42.84,42.84,42.79,42.81,29090.736395127948,34.5496,34.5496,34.5093,34.5254,29090.7364
2016-07-29 14:10:00,42.82,42.82,42.78,42.79,21391.188959660296,34.5335,34.5335,34.5012,34.5093,21391.189
2016-07-29 14:20:00,42.8,42.85,42.8,42.81,17695.619622304166,34.5174,34.5577,34.5174,34.5254,17695.6196
2016-07-29 14:30:00,42.8,42.83,42.73,42.74,22923.62833836183,34.5174,34.5416,34.4609,34.469,22923.6283
2016-07-29 14:40:00,42.74,42.75,42.68,42.74,31485.43971393452,34.469,34.477,34.4206,34.469,31485.4397
2016-07-29 14:50:00,42.74,42.8,42.73,42.78,52430.55648675829,34.469,34.5174,34.4609,34.5012,52430.5565
2016-07-29 15:00:00,42.78,42.78,42.64,42.68,30177.10358699296,34.5012,34.5012,34.3883,34.4206,30177.1036
2016-07-29 15:10:00,42.68,42.71,42.66,42.67,21067.839982120902,34.4206,34.4448,34.4045,34.4125,21067.84
2016-07-29 15:20:00,42.67,42.67,42.63,42.64,32879.148508213206,34.4125,34.4125,34.3803,34.3883,32879.1485
2016-07-29 15:30:00,42.63,42.65,42.61,42.62,38161.58229969829,34.3803,34.3964,34.3641,34.3722,38161.5823
2016-07-29 15:40:00,42.63,42.76,42.63,42.75,50512.87294669796,34.3803,34.4851,34.3803,34.477,50512.8729
2016-07-29 15:50:00,42.75,42.76,42.69,42.7,151499.13398145043,34.477,34.4851,34.4287,34.4367,151499.134
2016-08-01 09:30:00,42.7,42.75,42.36,42.51,56459.07922672924,34.4367,34.477,34.1625,34.2835,56459.0792
2016-08-01 09:40:00,42.49,42.5,42.39,42.5,41946.79293775841,34.2674,34.2754,34.1867,34.2754,41946.7929
2016-08-01 09:50:00,42.5,42.73,42.48,42.71,78196.02748910492,34.2754,34.4609,34.2593,34.4448,78196.0275
2016-08-01 10:00:00,42.71,42.79,42.69,42.76,117051.26271091742,34.4448,34.5093,34.4287,34.4851,117051.2627
2016-08-01 10:10:00,42.76,42.95,42.71,42.93,96098.67582970163,34.4851,34.6383,34.4448,34.6222,96098.6758
2016-08-01 10:20:00,42.94,43.0,42.86,42.99,95568.2981338697,34.6303,34.6787,34.5658,34.6706,95568.2981
2016-08-01 10:30:00,42.99,43.01,42.94,43.0,115405.7045479942,34.6706,34.6867,34.6303,34.6787,115405.7045
2016-08-01 10:40:00,43.0,43.15,42.99,43.13,75789.5854285395,34.6787,34.7996,34.6706,34.7835,75789.5854
2016-08-01 10:50:00,43.14,43.18,43.14,43.16,78879.00882780198,34.7916,34.8238,34.7916,34.8077,78879.0088
2016-08-01 11:00:00,43.16,43.21,43.1,43.2,127718.57749469214,34.8077,34.848,34.7593,34.84,127718.5775
2016-08-01 11:10:00,43.21,43.23,43.19,43.22,50796.73706559392,34.848,34.8642,34.8319,34.8561,50796.7371
2016-08-01 11:20:00,43.23,43.28,43.16,43.19,278609.4312213655,34.8642,34.9045,34.8077,34.8319,278609.4312
2016-08-01 11:30:00,43.19,43.21,43.12,43.12,57976.578388646776,34.8319,34.848,34.7754,34.7754,57976.5784
2016-08-01 11:40:00,43.12,43.13,43.08,43.09,30345.7146049838,34.7754,34.7835,34.7432,34.7513,30345.7146
2016-08-01 11:50:00,43.09,43.09,42.94,42.94,33391.384512236,34.7513,34.7513,34.6303,34.6303,33391.3845
2016-08-01 12:00:00,42.95,42.96,42.74,42.74,40636.32249413342,34.6383,34.6464,34.469,34.469,40636.3225
2016-08-01 12:10:00,42.75,42.75,42.62,42.62,40691.81472790256,34.477,34.477,34.3722,34.3722,40691.8147
2016-08-01 12:20:00,42.62,42.62,42.5,42.58,53362.185719074754,34.3722,34.3722,34.2754,34.3399,53362.1857
2016-08-01 12:30:00,42.58,42.69,42.58,42.68,50978.153983685326,34.3399,34.4287,34.3399,34.4206,50978.154
2016-08-01 12:40:00,42.68,42.69,42.62,42.65,33658.174097664545,34.4206,34.4287,34.3722,34.3964,33658.1741
2016-08-01 12:50:00,42.66,42.68,42.64,42.66,42224.25410660409,34.4045,34.4206,34.3883,34.4045,42224.2541
2016-08-01 13:00:00,42.66,42.67,42.6,42.61,54492.306402950046,34.4045,34.4125,34.3561,34.3641,54492.3064
2016-08-01 13:10:00,42.6,42.67,42.59,42.66,42213.58252318695,34.3561,34.4125,34.348,34.4045,42213.5825
2016-08-01 13:20:00,42.66,42.71,42.64,42.66,47329.53961336462,34.4045,34.4448,34.3883,34.4045,47329.5396
2016-08-01 13:30:00,42.66,42.67,42.64,42.64,36655.82187953961,34.4045,34.4125,34.3883,34.3883,36655.8219
2016-08-01 13:40:00,42.64,42.66,42.6,42.64,45854.72678511566,34.3883,34.4045,34.3561,34.3883,45854.7268
2016-08-01 13:50:00,42.63,42.73,42.59,42.72,59506.88345066488,34.3803,34.4609,34.348,34.4529,59506.8835
2016-08-01 14:00:00,42.73,42.77,42.7,42.74,102619.01329757516,34.4609,34.4932,34.4367,34.469,102619.0133
2016-08-01 14:10:00,42.74,42.77,42.68,42.77,58260.44250754274,34.469,34.4932,34.4206,34.4932,58260.4425
2016-08-01 14:20:00,42.77,42.81,42.74,42.79,56858.19644653034,34.4932,34.5254,34.469,34.5093,56858.1964
2016-08-01 14:30:00,42.79,42.82,42.75,42.79,48896.12805900101,34.5093,34.5335,34.477,34.5093,48896.1281
2016-08-01 14:40:00,42.79,42.84,42.76,42.81,30396.938205386075,34.5093,34.5496,34.4851,34.5254,30396.9382
2016-08-01 14:50:00,42.81,42.88,42.76,42.85,83993.89875963794,34.5254,34.5819,34.4851,34.5577,83993.8988
2016-08-01 15:00:00,42.85,42.87,42.81,42.81,53004.68767460052,34.5577,34.5738,34.5254,34.5254,53004.6877
2016-08-01 15:10:00,42.81,42.87,42.75,42.79,73485.59056877863,34.5254,34.5738,34.477,34.5093,73485.5906
2016-08-01 15:20:00,42.79,42.81,42.74,42.74,58398.10593362387,34.5093,34.5254,34.469,34.469,58398.1059
2016-08-01 15:30:00,42.75,42.84,42.74,42.84,55367.37624315566,34.477,34.5496,34.469,34.5496,55367.3762
2016-08-01 15:40:00,42.84,42.88,42.81,42.85,99286.27779640185,34.5496,34.5819,34.5254,34.5577,99286.2778
2016-08-01 15:50:00,42.85,42.88,42.81,42.87,472212.2304168064,34.5577,34.5819,34.5254,34.5738,472212.2304
2016-08-02 09:30:00,42.74,42.81,42.28,42.33,96454.03955749243,34.469,34.5254,34.098,34.1383,96454.0396
2016-08-02 09:40:00,42.33,42.33,42.16,42.19,117582.70756509108,34.1383,34.1383,34.0012,34.0254,117582.7076
2016-08-02 09:50:00,42.2,42.24,42.15,42.17,83269.29824561403,34.0335,34.0657,33.9932,34.0093,83269.2982
2016-08-02 10:00:00,42.17,42.2,42.13,42.14,100542.3231645994,34.0093,34.0335,33.977,33.9851,100542.3232
2016-08-02 10:10:00,42.14,42.14,41.96,41.99,98696.1392334339,33.9851,33.9851,33.8399,33.8641,98696.1392
2016-08-02 10:20:00,41.99,42.07,41.97,42.07,99359.91172198013,33.8641,33.9286,33.848,33.9286,99359.9117
2016-08-02 10:30:00,42.08,42.09,41.95,41.97,116753.52553357916,33.9367,33.9448,33.8319,33.848,116753.5255
2016-08-02 10:40:00,41.96,42.06,41.94,42.02,153751.90524080902,33.8399,33.9206,33.8238,33.8883,153751.9052
2016-08-02 10:50:00,42.02,42.08,42.01,42.03,91962.37009721756,33.8883,33.9367,33.8803,33.8964,91962.3701
2016-08-02 11:00:00,42.03,42.19,42.01,42.18,72477.12593585876,33.8964,34.0254,33.8803,34.0174,72477.1259
2016-08-02 11:10:00,42.17,42.22,42.15,42.22,19266.47670130741,34.0093,34.0496,33.9932,34.0496,19266.4767
2016-08-02 11:20:00,42.21,42.29,42.21,42.21,43569.940775505645,34.0415,34.1061,34.0415,34.0415,43569.9408
2016-08-02 11:30:00,42.21,42.21,42.18,42.21,18063.78925019555,34.0415,34.0415,34.0174,34.0415,18063.7893
2016-08-02 11:40:00,42.21,42.25,42.17,42.25,12794.16135881104,34.0415,34.0738,34.0093,34.0738,12794.1614
2016-08-02 11:50:00,42.25,42.25,42.15,42.17,38344.06637613141,34.0738,34.0738,33.9932,34.0093,38344.0664
2016-08-02 12:00:00,42.18,42.21,42.16,42.21,42798.38529444631,34.0174,34.0415,34.0012,34.0415,42798.3853
2016-08-02 12:10:00,42.2,42.25,42.17,42.19,22882.00916303497,34.0335,34.0738,34.0093,34.0254,22882.0092
2016-08-02 12:20:00,42.2,42.21,42.16,42.17,27022.58352888591,34.0335,34.0415,34.0012,34.0093,27022.5835
2016-08-02 12:30:00,42.17,42.17,42.13,42.13,41667.197452229295,34.0093,34.0093,33.977,33.977,41667.1975
2016-08-02 12:40:00,42.13,42.19,42.13,42.18,61388.28360710694,33.977,34.0254,33.977,34.0174,61388.2836
2016-08-02 12:50:00,42.18,42.19,42.11,42.13,86308.56520281595,34.0174,34.0254,33.9609,33.977,86308.5652
2016-08-02 13:00:00,42.12,42.15,42.1,42.11,63252.60923008157,33.969,33.9932,33.9528,33.9609,63252.6092
2016-08-02 13:10:00,42.1,42.13,42.06,42.1,59848.37412001341,33.9528,33.977,33.9206,33.9528,59848.3741
2016-08-02 13:20:00,42.11,42.18,42.11,42.17,65228.98647893619,33.9609,34.0174,33.9609,34.0093,65228.9865
2016-08-02 13:30:00,42.17,42.17,42.09,42.09,59993.50765448653,34.0093,34.0093,33.9448,33.9448,59993.5077
2016-08-02 13:40:00,42.09,42.15,42.09,42.15,26169.924013856296,33.9448,33.9932,33.9448,33.9932,26169.924
2016-08-02 13:50:00,42.15,42.16,42.13,42.13,24378.165158118223,33.9932,34.0012,33.977,33.977,24378.1652
2016-08-02 14:00:00,42.13,42.2,42.12,42.2,30712.81707453347,33.977,34.0335,33.969,34.0335,30712.8171
2016-08-02 14:10:00,42.19,42.26,42.17,42.21,28221.002346630907,34.0254,34.0819,34.0093,34.0415,28221.0023
2016-08-02 14:20:00,42.22,42.28,42.2,42.25,36585.38942898648,34.0496,34.098,34.0335,34.0738,36585.3894
2016-08-02 14:30:00,42.25,42.26,42.22,42.22,17853.559056877864,34.0738,34.0819,34.0496,34.0496,17853.5591
2016-08-02 14:40:00,42.23,42.3,42.21,42.29,35934.42284054084,34.0577,34.1141,34.0415,34.1061,35934.4228
2016-08-02 14:50:00,42.28,42.29,42.23,42.24,38373.94680969941,34.098,34.1061,34.0577,34.0657,38373.9468
2016-08-02 15:00:00,42.25,42.28,42.23,42.27,31993.407084590457,34.0738,34.098,34.0577,34.0899,31993.4071
2016-08-02 15:10:00,42.27,42.27,42.2,42.21,16452.380154207174,34.0899,34.0899,34.0335,34.0415,16452.3802
2016-08-02 15:20:00,42.21,42.22,42.18,42.19,38905.39166387306,34.0415,34.0496,34.0174,34.0254,38905.3917
2016-08-02 15:30:00,42.2,42.23,42.2,42.23,40734.50106157112,34.0335,34.0577,34.0335,34.0577,40734.5011
2016-08-02 15:40:00,42.23,42.24,42.17,42.21,85579.69605542519,34.0577,34.0657,34.0093,34.0415,85579.6961
2016-08-02 15:50:00,42.21,42.21,42.17,42.19,213260.9230081573,34.0415,34.0415,34.0093,34.0254,213260.923
2016-08-03 09:30:00,41.98,41.98,41.47,41.58,81976.96949379818,34.0293,34.0293,33.6159,33.705,81976.9695
2016-08-03 09:40:00,41.59,41.77,41.58,41.75,84755.84981562186,33.7132,33.8591,33.705,33.8429,84755.8498
2016-08-03 09:50:00,41.75,41.83,41.72,41.82,37754.99497150519,33.8429,33.9077,33.8185,33.8996,37754.995
2016-08-03 10:00:00,41.8,41.8,41.71,41.72,34256.84992736619,33.8834,33.8834,33.8104,33.8185,34256.8499
2016-08-03 10:10:00,41.73,41.8,41.72,41.75,17631.590121801317,33.8266,33.8834,33.8185,33.8429,17631.5901
2016-08-03 10:20:00,41.75,41.89,41.74,41.84,81352.6818638954,33.8429,33.9563,33.8347,33.9158,81352.6819
2016-08-03 10:30:00,41.83,41.94,41.79,41.92,93055.14023913286,33.9077,33.9969,33.8753,33.9807,93055.1402
2016-08-03 10:40:00,41.93,42.11,41.92,42.04,96626.91920885014,33.9888,34.1347,33.9807,34.0779,96626.9192
2016-08-03 10:50:00,42.03,42.03,41.92,41.94,72369.34294334562,34.0698,34.0698,33.9807,33.9969,72369.3429
2016-08-03 11:00:00,41.94,42.06,41.9,42.05,124741.20572130964,33.9969,34.0941,33.9644,34.086,124741.2057
2016-08-03 11:10:00,42.06,42.12,42.04,42.05,62419.158565202815,34.0941,34.1428,34.0779,34.086,62419.1586
2016-08-03 11:20:00,42.06,42.06,42.0,42.03,111856.3359034529,34.0941,34.0941,34.0455,34.0698,111856.3359
2016-08-03 11:30:00,42.03,42.06,42.02,42.04,84708.89484858644,34.0698,34.0941,34.0617,34.0779,84708.8948
2016-08-03 11:40:00,42.04,42.06,42.04,42.05,57797.29578723879,34.0779,34.0941,34.0779,34.086,57797.2958
2016-08-03 11:50:00,42.05,42.06,42.04,42.05,22567.1974522293,34.086,34.0941,34.0779,34.086,22567.1975
2016-08-03 12:00:00,42.05,42.06,42.04,42.04,36736.92591350989,34.086,34.0941,34.0779,34.0779,36736.9259
2016-08-03 12:10:00,42.04,42.04,42.0,42.01,58438.657950609006,34.0779,34.0779,34.0455,34.0536,58438.658
2016-08-03 12:20:00,42.01,42.01,41.97,41.98,34648.497038775284,34.0536,34.0536,34.0212,34.0293,34648.497
2016-08-03 12:30:00,41.98,41.99,41.94,41.95,54586.216337020895,34.0293,34.0374,33.9969,34.005,54586.2163
2016-08-03 12:40:00,41.95,41.97,41.91,41.91,80278.05341378925,34.005,34.0212,33.9725,33.9725,80278.0534
2016-08-03 12:50:00,41.92,41.98,41.89,41.96,169827.5785003911,33.9807,34.0293,33.9563,34.0131,169827.5785
2016-08-03 13:00:00,41.96,41.98,41.93,41.96,85570.09163034975,34.0131,34.0293,33.9888,34.0131,85570.0916
2016-08-03 13:10:00,41.97,41.99,41.96,41.97,27832.55671024696,34.0212,34.0374,34.0131,34.0212,27832.5567
2016-08-03 13:20:00,41.97,42.0,41.95,41.98,75571.88512682982,34.0212,34.0455,34.005,34.0293,75571.8851
2016-08-03 13:30:00,41.98,42.01,41.96,42.0,24273.58364063024,34.0293,34.0536,34.0131,34.0455,24273.5836
2016-08-03 13:40:00,42.0,42.0,41.96,41.96,22365.504525645323,34.0455,34.0455,34.0131,34.0131,22365.5045
2016-08-03 13:50:00,41.96,41.96,41.89,41.93,81158.45904570342,34.0131,34.0131,33.9563,33.9888,81158.459
2016-08-03 14:00:00,41.94,41.98,41.91,41.92,82319.52732148844,33.9969,34.0293,33.9725,33.9807,82319.5273
2016-08-03 14:10:00,41.92,41.93,41.9,41.91,43574.2094088725,33.9807,33.9888,33.9644,33.9725,43574.2094
2016-08-03 14:20:00,41.92,41.93,41.91,41.93,25613.93451782321,33.9807,33.9888,33.9725,33.9888,25613.9345
2016-08-03 14:30:00,41.93,41.99,41.92,41.98,95238.54620628002,33.9888,34.0374,33.9807,34.0293,95238.5462
2016-08-03 14:40:00,41.99,41.99,41.95,41.95,60613.52665102246,34.0374,34.0374,34.005,34.005,60613.5267
2016-08-03 14:50:00,41.95,41.99,41.94,41.98,39307.710358699296,34.005,34.0374,33.9969,34.0293,39307.7104
2016-08-03 15:00:00,41.98,42.03,41.96,42.02,81635.47882444966,34.0293,34.0698,34.0131,34.0617,81635.4788
2016-08-03 15:10:00,42.02,42.05,42.01,42.04,29810.001117443288,34.0617,34.086,34.0536,34.0779,29810.0011
2016-08-03 15:20:00,42.03,42.1,42.02,42.09,57801.56442060565,34.0698,34.1266,34.0617,34.1185,57801.5644
2016-08-03 15:30:00,42.1,42.1,42.06,42.06,29862.29187618728,34.1266,34.1266,34.0941,34.0941,29862.2919
2016-08-03 15:40:00,42.06,42.08,42.05,42.07,83047.32931053749,34.0941,34.1104,34.086,34.1022,83047.3293
2016-08-03 15:50:00,42.07,42.12,42.03,42.11,378088.8646776176,34.1022,34.1428,34.0698,34.1347,378088.8647
2016-08-04 09:30:00,42.21,42.21,41.99,42.06,81697.37400826908,34.2157,34.2157,34.0374,34.0941,81697.374
2016-08-04 09:40:00,42.07,42.23,42.06,42.2,46908.01206838753,34.1022,34.2319,34.0941,34.2076,46908.0121
2016-08-04 09:50:00,42.2,42.21,42.08,42.08,36743.32886356017,34.2076,34.2157,34.1104,34.1104,36743.3289
2016-08-04 10:00:00,42.09,42.17,42.08,42.14,135339.15521287295,34.1185,34.1833,34.1104,34.159,135339.1552
2016-08-04 10:10:00,42.15,42.28,42.13,42.25,61125.762655045255,34.1671,34.2725,34.1509,34.2482,61125.7627
2016-08-04 10:20:00,42.25,42.31,42.21,42.22,26481.53424963683,34.2482,34.2968,34.2157,34.2238,26481.5342
2016-08-04 10:30:00,42.22,42.22,42.03,42.03,112091.11073863,34.2238,34.2238,34.0698,34.0698,112091.1107
2016-08-04 10:40:00,42.03,42.06,41.96,41.98,42159.15744775953,34.0698,34.0941,34.0131,34.0293,42159.1574
2016-08-04 10:50:00,41.99,42.03,41.96,42.02,35395.50787797519,34.0374,34.0698,34.0131,34.0617,35395.5079
2016-08-04 11:00:00,42.02,42.05,41.99,42.0,50951.47502514247,34.0617,34.086,34.0374,34.0455,50951.475
2016-08-04 11:10:00,42.0,42.01,41.94,41.95,30781.11520840317,34.0455,34.0536,33.9969,34.005,30781.1152
2016-08-04 11:20:00,41.95,42.02,41.94,41.96,43484.56810816851,34.005,34.0617,33.9969,34.0131,43484.5681
2016-08-04 11:30:00,41.97,42.03,41.96,42.02,57282.92546653257,34.0212,34.0698,34.0131,34.0617,57282.9255
2016-08-04 11:40:00,42.02,42.04,41.99,41.99,18889.76980668231,34.0617,34.0779,34.0374,34.0374,18889.7698
2016-08-04 11:50:00,41.99,42.01,41.96,41.98,41924.38261258241,34.0374,34.0536,34.0131,34.0293,41924.3826
2016-08-04 12:00:00,41.99,42.13,41.98,42.13,35240.76991842664,34.0374,34.1509,34.0293,34.1509,35240.7699
2016-08-04 12:10:00,42.13,42.16,41.99,42.0,67815.77829925131,34.1509,34.1752,34.0374,34.0455,67815.7783
2016-08-04 12:20:00,42.0,42.01,41.93,41.95,49154.38037769583,34.0455,34.0536,33.9888,34.005,49154.3804
2016-08-04 12:30:00,41.95,41.96,41.86,41.87,49568.43781428092,34.005,34.0131,33.932,33.9401,49568.4378
2016-08-04 12:40:00,41.88,41.92,41.86,41.88,32452.285171527543,33.9482,33.9807,33.932,33.9482,32452.2852
2016-08-04 12:50:00,41.88,41.9,41.84,41.84,20262.13543412672,33.9482,33.9644,33.9158,33.9158,20262.1354
2016-08-04 13:00:00,41.85,41.85,41.77,41.78,40025.90792267292,33.9239,33.9239,33.8591,33.8672,40025.9079
2016-08-04 13:10:00,41.77,41.79,41.75,41.76,23225.634149066933,33.8591,33.8753,33.8429,33.851,23225.6341
2016-08-04 13:20:00,41.76,41.77,41.71,41.76,27786.668901553247,33.851,33.8591,33.8104,33.851,27786.6689
2016-08-04 13:30:00,41.77,41.79,41.75,41.75,28969.080344172533,33.8591,33.8753,33.8429,33.8429,28969.0803
2016-08-04 13:40:00,41.75,41.75,41.66,41.7,34850.189965359255,33.8429,33.8429,33.7699,33.8023,34850.19
2016-08-04 13:50:00,41.71,41.76,41.71,41.76,10679.053525533578,33.8104,33.851,33.8104,33.851,10679.0535
2016-08-04 14:00:00,41.76,41.78,41.74,41.75,20023.091965582746,33.851,33.8672,33.8347,33.8429,20023.092
2016-08-04 14:10:00,41.75,41.76,41.62,41.62,47996.51357693597,33.8429,33.851,33.7375,33.7375,47996.5136
2016-08-04 14:20:00,41.62,41.71,41.6,41.71,33908.95630796737,33.7375,33.8104,33.7213,33.8104,33908.9563
2016-08-04 14:30:00,41.71,41.79,41.7,41.78,53871.22024807241,33.8104,33.8753,33.8023,33.8672,53871.2202
2016-08-04 14:40:00,41.78,41.83,41.78,41.82,29833.478600961,33.8672,33.9077,33.8672,33.8996,29833.4786
2016-08-04 14:50:00,41.83,41.85,41.81,41.85,44449.27924907811,33.9077,33.9239,33.8915,33.9239,44449.2792
2016-08-04 15:00:00,41.85,41.86,41.83,41.86,55386.58509330652,33.9239,33.932,33.9077,33.932,55386.5851
2016-08-04 15:10:00,41.85,41.86,41.84,41.86,15943.34562520952,33.9239,33.932,33.9158,33.932,15943.3456
2016-08-04 15:20:00,41.86,41.86,41.83,41.84,36419.97988602078,33.932,33.932,33.9077,33.9158,36419.9799
2016-08-04 15:30:00,41.85,41.88,41.83,41.84,53878.69035646441,33.9239,33.9482,33.9077,33.9158,53878.6904
2016-08-04 15:40:00,41.84,41.84,41.78,41.78,95975.95262040453,33.9158,33.9158,33.8672,33.8672,95975.9526
2016-08-04 15:50:00,41.79,41.85,41.79,41.83,133149.3462956755,33.8753,33.9239,33.8753,33.9077,133149.3463
2016-08-05 09:30:00,42.05,42.32,42.03,42.24,59203.81048161806,34.086,34.3049,34.0698,34.24,59203.8105
2016-08-05 09:40:00,42.24,42.38,42.23,42.36,103269.97988602078,34.24,34.3535,34.2319,34.3373,103269.9799
2016-08-05 09:50:00,42.36,42.51,42.31,42.51,65496.84322270645,34.3373,34.4589,34.2968,34.4589,65496.8432
2016-08-05 10:00:00,42.51,42.51,42.44,42.45,42964.86199575372,34.4589,34.4589,34.4022,34.4103,42964.862
2016-08-05 10:10:00,42.45,42.49,42.41,42.42,23258.71605766008,34.4103,34.4427,34.3779,34.386,23258.7161
2016-08-05 10:20:00,42.41,42.42,42.39,42.4,46993.38473572466,34.3779,34.386,34.3616,34.3697,46993.3847
2016-08-05 10:30:00,42.41,42.44,42.4,42.41,37634.40607889149,34.3779,34.4022,34.3697,34.3779,37634.4061
2016-08-05 10:40:00,42.4,42.41,42.3,42.31,26692.831601296235,34.3697,34.3779,34.2887,34.2968,26692.8316
2016-08-05 10:50:00,42.31,42.4,42.3,42.39,20917.37065593921,34.2968,34.3697,34.2887,34.3616,20917.3707
2016-08-05 11:00:00,42.4,42.46,42.4,42.45,14467.46563861884,34.3697,34.4184,34.3697,34.4103,14467.4656
2016-08-05 11:10:00,42.45,42.49,42.43,42.47,15936.942675159236,34.4103,34.4427,34.3941,34.4265,15936.9427
2016-08-05 11:20:00,42.48,42.5,42.47,42.49,9790.110626885686,34.4346,34.4508,34.4265,34.4427,9790.1106
2016-08-05 11:30:00,42.48,42.51,42.46,42.49,17851.424740194434,34.4346,34.4589,34.4184,34.4427,17851.4247
2016-08-05 11:40:00,42.49,42.49,42.44,42.45,10724.941334227287,34.4427,34.4427,34.4022,34.4103,10724.9413
2016-08-05 11:50:00,42.45,42.46,42.4,42.41,21997.33489775394,34.4103,34.4184,34.3697,34.3779,21997.3349
2016-08-05 12:00:00,42.41,42.42,42.38,42.42,28413.09084813945,34.3779,34.386,34.3535,34.386,28413.0908
2016-08-05 12:10:00,42.42,42.43,42.39,42.4,14776.941557715943,34.386,34.3941,34.3616,34.3697,14776.9416
2016-08-05 12:20:00,42.4,42.42,42.38,42.39,26797.41311878422,34.3697,34.386,34.3535,34.3616,26797.4131
2016-08-05 12:30:00,42.39,42.44,42.39,42.41,17045.720192200246,34.3616,34.4022,34.3616,34.3779,17045.7202
2016-08-05 12:40:00,42.41,42.42,42.38,42.4,22096.580623533355,34.3779,34.386,34.3535,34.3697,22096.5806
2016-08-05 12:50:00,42.4,42.42,42.39,42.4,11807.039892725445,34.3697,34.386,34.3616,34.3697,11807.0399
2016-08-05 13:00:00,42.39,42.41,42.38,42.4,27494.26751592357,34.3616,34.3779,34.3535,34.3697,27494.2675
2016-08-05 13:10:00,42.4,42.4,42.38,42.4,26478.33277461169,34.3697,34.3697,34.3535,34.3697,26478.3328
2016-08-05 13:20:00,42.39,42.4,42.36,42.36,38151.97787462286,34.3616,34.3697,34.3373,34.3373,38151.9779
2016-08-05 13:30:00,42.36,42.37,42.35,42.36,13144.189294893284,34.3373,34.3454,34.3292,34.3373,13144.1893
2016-08-05 13:40:00,42.36,42.4,42.36,42.37,25554.173650687226,34.3373,34.3697,34.3373,34.3454,25554.1737
2016-08-05 13:50:00,42.38,42.39,42.34,42.35,16013.778075762655,34.3535,34.3616,34.3211,34.3292,16013.7781
2016-08-05 14:00:00,42.36,42.36,42.32,42.33,11601.078332774612,34.3373,34.3373,34.3049,34.313,11601.0783
2016-08-05 14:10:00,42.33,42.37,42.33,42.36,23385.70790032405,34.313,34.3454,34.313,34.3373,23385.7079
2016-08-05 14:20:00,42.36,42.37,42.34,42.37,23053.82165605096,34.3373,34.3454,34.3211,34.3454,23053.8217
2016-08-05 14:30:00,42.37,42.39,42.35,42.38,48557.838864677615,34.3454,34.3616,34.3292,34.3535,48557.8389
2016-08-05 14:40:00,42.38,42.38,42.34,42.36,15693.630573248409,34.3535,34.3535,34.3211,34.3373,15693.6306
2016-08-05 14:50:00,42.36,42.37,42.35,42.36,38928.86914739077,34.3373,34.3454,34.3292,34.3373,38928.8691
2016-08-05 15:00:00,42.36,42.41,42.36,42.41,25029.13174656386,34.3373,34.3779,34.3373,34.3779,25029.1317
2016-08-05 15:10:00,42.41,42.44,42.4,42.42,26184.86423064029,34.3779,34.4022,34.3697,34.386,26184.8642
2016-08-05 15:20:00,42.42,42.43,42.37,42.43,20763.69985473237,34.386,34.3941,34.3454,34.3941,20763.6999
2016-08-05 15:30:00,42.42,42.46,42.41,42.45,42017.22538831154,34.386,34.4184,34.3779,34.4103,42017.2254
2016-08-05 15:40:00,42.46,42.5,42.43,42.43,44734.21052631579,34.4184,34.4508,34.3941,34.3941,44734.2105
2016-08-05 15:50:00,42.44,42.47,42.42,42.46,97574.55581629233,34.4022,34.4265,34.386,34.4184,97574.5558
2016-08-08 09:30:00,42.51,42.72,42.51,42.66,58683.03721086155,34.4589,34.6291,34.4589,34.5805,58683.0372
2016-08-08 09:40:00,42.66,42.66,42.57,42.61,46066.02413677506,34.5805,34.5805,34.5076,34.54,46066.0241
2016-08-08 09:50:00,42.61,42.66,42.54,42.64,44071.5051961113,34.54,34.5805,34.4832,34.5643,44071.5052
2016-08-08 10:00:00,42.64,42.75,42.62,42.74,45742.67515923567,34.5643,34.6535,34.5481,34.6454,45742.6752
2016-08-08 10:10:00,42.73,42.76,42.71,42.71,29343.6529221142,34.6372,34.6616,34.621,34.621,29343.6529
2016-08-08 10:20:00,42.71,42.74,42.68,42.68,36279.11498491452,34.621,34.6454,34.5967,34.5967,36279.115
2016-08-08 10:30:00,42.68,42.68,42.61,42.62,40123.01933176891,34.5967,34.5967,34.54,34.5481,40123.0193
2016-08-08 10:40:00,42.62,42.62,42.51,42.51,36692.10526315789,34.5481,34.5481,34.4589,34.4589,36692.1053
2016-08-08 10:50:00,42.51,42.53,42.48,42.52,19816.0632472902,34.4589,34.4751,34.4346,34.467,19816.0632
2016-08-08 11:00:00,42.52,42.59,42.52,42.59,26143.24505531344,34.467,34.5238,34.467,34.5238,26143.2451
2016-08-08 11:10:00,42.59,42.59,42.54,42.54,24587.3281930942,34.5238,34.5238,34.4832,34.4832,24587.3282
2016-08-08 11:20:00,42.54,42.54,42.49,42.5,23312.07397474578,34.4832,34.4832,34.4427,34.4508,23312.074
2016-08-08 11:30:00,42.5,42.53,42.49,42.51,28860.23019331769,34.4508,34.4751,34.4427,34.4589,28860.2302
2016-08-08 11:40:00,42.51,42.51,42.45,42.47,18966.60520728573,34.4589,34.4589,34.4103,34.4265,18966.6052
2016-08-08 11:50:00,42.47,42.47,42.45,42.46,16829.087048832273,34.4265,34.4265,34.4103,34.4184,16829.087
2016-08-08 12:00:00,42.46,42.47,42.41,42.42,12040.747569560845,34.4184,34.4265,34.3779,34.386,12040.7476
2016-08-08 12:10:00,42.42,42.44,42.4,42.44,18736.09900547548,34.386,34.4022,34.3697,34.4022,18736.099
2016-08-08 12:20:00,42.44,42.45,42.42,42.43,15528.221030282712,34.4022,34.4103,34.386,34.3941,15528.221
2016-08-08 12:30:00,42.44,42.44,42.42,42.43,9401.664990501731,34.4022,34.4022,34.386,34.3941,9401.665
2016-08-08 12:40:00,42.44,42.45,42.39,42.4,13442.993630573248,34.4022,34.4103,34.3616,34.3697,13442.9936
2016-08-08 12:50:00,42.4,42.41,42.39,42.41,9668.454575930273,34.3697,34.3779,34.3616,34.3779,9668.4546
2016-08-08 13:00:00,42.41,42.42,42.4,42.42,8895.831936529221,34.3779,34.386,34.3697,34.386,8895.8319
2016-08-08 13:10:00,42.42,42.44,42.4,42.44,7522.399150743099,34.386,34.4022,34.3697,34.4022,7522.3992
2016-08-08 13:20:00,42.44,42.44,42.41,42.44,7777.449994412783,34.4022,34.4022,34.3779,34.4022,7777.45
2016-08-08 13:30:00,42.44,42.44,42.39,42.41,15791.80914068611,34.4022,34.4022,34.3616,34.3779,15791.8091
2016-08-08 13:40:00,42.41,42.42,42.36,42.36,8191.507430997876,34.3779,34.386,34.3373,34.3373,8191.5074
2016-08-08 13:50:00,42.36,42.36,42.33,42.34,33156.609677058885,34.3373,34.3373,34.313,34.3211,33156.6097
2016-08-08 14:00:00,42.34,42.34,42.31,42.32,27314.984914515582,34.3211,34.3211,34.2968,34.3049,27314.9849
2016-08-08 14:10:00,42.31,42.32,42.26,42.28,19031.701866130294,34.2968,34.3049,34.2563,34.2725,19031.7019
2016-08-08 14:20:00,42.27,42.28,42.23,42.27,23022.874064141244,34.2644,34.2725,34.2319,34.2644,23022.8741
2016-08-08 14:30:00,42.28,42.31,42.26,42.29,17852.491898536147,34.2725,34.2968,34.2563,34.2806,17852.4919
2016-08-08 14:40:00,42.28,42.31,42.28,42.31,9445.418482512012,34.2725,34.2968,34.2725,34.2968,9445.4185
2016-08-08 14:50:00,42.3,42.31,42.27,42.28,14748.128282489664,34.2887,34.2968,34.2644,34.2725,14748.1283
2016-08-08 15:00:00,42.28,42.31,42.28,42.29,18997.55279919544,34.2725,34.2968,34.2725,34.2806,18997.5528
2016-08-08 15:10:00,42.29,42.33,42.29,42.32,16205.866577271205,34.2806,34.313,34.2806,34.3049,16205.8666
2016-08-08 15:20:00,42.31,42.32,42.28,42.29,49406.22974634037,34.2968,34.3049,34.2725,34.2806,49406.2297
2016-08-08 15:30:00,42.29,42.34,42.28,42.32,44384.18259023355,34.2806,34.3211,34.2725,34.3049,44384.1826
2016-08-08 15:40:00,42.32,42.32,42.29,42.3,39512.604760308415,34.3049,34.3049,34.2806,34.2887,39512.6048
2016-08-08 15:50:00,42.3,42.33,42.29,42.32,81843.57470108391,34.2887,34.313,34.2806,34.3049,81843.5747
2016-08-09 09:30:00,42.39,42.45,42.17,42.18,40413.286400715166,34.3616,34.4103,34.1833,34.1914,40413.2864
2016-08-09 09:40:00,42.18,42.19,42.02,42.02,61527.01419152978,34.1914,34.1995,34.0617,34.0617,61527.0142
2016-08-09 09:50:00,42.03,42.08,42.01,42.04,43019.287071181134,34.0698,34.1104,34.0536,34.0779,43019.2871
2016-08-09 10:00:00,42.04,42.04,41.98,41.99,29687.27790814616,34.0779,34.0779,34.0293,34.0374,29687.2779
2016-08-09 10:10:00,41.99,42.07,41.99,42.07,34957.972957872385,34.0374,34.1022,34.0374,34.1022,34957.973
2016-08-09 10:20:00,42.08,42.13,42.07,42.1,25081.42250530785,34.1104,34.1509,34.1022,34.1266,25081.4225
2016-08-09 10:30:00,42.1,42.12,42.06,42.09,27598.849033411552,34.1266,34.1428,34.0941,34.1185,27598.849
2016-08-09 10:40:00,42.09,42.09,42.01,42.01,29088.60207844452,34.1185,34.1185,34.0536,34.0536,29088.6021
2016-08-09 10:50:00,42.02,42.02,41.93,41.93,43495.23969158565,34.0617,34.0617,33.9888,33.9888,43495.2397
2016-08-09 11:00:00,41.92,42.02,41.92,42.02,39379.20996759414,33.9807,34.0617,33.9807,34.0617,39379.21
2016-08-09 11:10:00,42.03,42.07,42.03,42.04,24795.424069728462,34.0698,34.1022,34.0698,34.0779,24795.4241
2016-08-09 11:20:00,42.04,42.06,42.03,42.04,19254.73795954855,34.0779,34.0941,34.0698,34.0779,19254.738
2016-08-09 11:30:00,42.04,42.04,41.99,42.0,14101.430327410884,34.0779,34.0779,34.0374,34.0455,14101.4303
2016-08-09 11:40:00,41.99,42.0,41.95,41.95,21175.62297463404,34.0374,34.0455,34.005,34.005,21175.623
2016-08-09 11:50:00,41.95,42.0,41.93,41.98,22948.17298022125,34.005,34.0455,33.9888,34.0293,22948.173
2016-08-09 12:00:00,41.99,42.03,41.99,42.01,14843.105374902225,34.0374,34.0698,34.0374,34.0536,14843.1054
2016-08-09 12:10:00,42.02,42.03,41.93,41.94,28011.83931165493,34.0617,34.0698,33.9888,33.9969,28011.8393
2016-08-09 12:20:00,41.94,41.96,41.9,41.9,20003.88311543189,33.9969,34.0131,33.9644,33.9644,20003.8831
2016-08-09 12:30:00,41.91,41.93,41.9,41.91,28260.48720527433,33.9725,33.9888,33.9644,33.9725,28260.4872
2016-08-09 12:40:00,41.92,41.95,41.91,41.94,20114.867582970164,33.9807,34.005,33.9725,33.9969,20114.8676
2016-08-09 12:50:00,41.93,41.96,41.93,41.94,11913.75572689686,33.9888,34.0131,33.9888,33.9969,11913.7557
2016-08-09 13:00:00,41.95,41.98,41.92,41.92,11890.278243379147,34.005,34.0293,33.9807,33.9807,11890.2782
2016-08-09 13:10:00,41.92,41.95,41.92,41.92,20513.984802771258,33.9807,34.005,33.9807,33.9807,20513.9848
2016-08-09 13:20:00,41.92,41.92,41.87,41.89,16299.776511342048,33.9807,33.9807,33.9401,33.9563,16299.7765
2016-08-09 13:30:00,41.89,41.89,41.85,41.87,26467.661191194547,33.9563,33.9563,33.9239,33.9401,26467.6612
2016-08-09 13:40:00,41.87,41.87,41.79,41.8,14644.61392334339,33.9401,33.9401,33.8753,33.8834,14644.6139
2016-08-09 13:50:00,41.8,41.81,41.77,41.8,33685.92021454911,33.8834,33.8915,33.8591,33.8834,33685.9202
2016-08-09 14:00:00,41.8,41.82,41.8,41.8,21176.69013297575,33.8834,33.8996,33.8834,33.8834,21176.6901
2016-08-09 14:10:00,41.81,41.82,41.77,41.79,13320.27042127612,33.8915,33.8996,33.8591,33.8753,13320.2704
2016-08-09 14:20:00,41.79,41.79,41.76,41.77,12282.99251312996,33.8753,33.8753,33.851,33.8591,12282.9925
2016-08-09 14:30:00,41.77,41.78,41.73,41.77,24574.522292993628,33.8591,33.8672,33.8266,33.8591,24574.5223
2016-08-09 14:40:00,41.77,41.77,41.74,41.77,9779.439043468545,33.8591,33.8591,33.8347,33.8591,9779.439
2016-08-09 14:50:00,41.77,41.79,41.76,41.78,7797.726002905352,33.8591,33.8753,33.851,33.8672,7797.726
2016-08-09 15:00:00,41.79,41.81,41.78,41.78,24907.47569560845,33.8753,33.8915,33.8672,33.8672,24907.4757
2016-08-09 15:10:00,41.78,41.8,41.77,41.77,40453.8384177003,33.8672,33.8834,33.8591,33.8591,40453.8384
2016-08-09 15:20:00,41.77,41.85,41.77,41.85,32446.94937981897,33.8591,33.9239,33.8591,33.9239,32446.9494
2016-08-09 15:30:00,41.85,41.91,41.84,41.91,37785.94256341491,33.9239,33.9725,33.9158,33.9725,37785.9426
2016-08-09 15:40:00,41.91,41.92,41.89,41.92,69128.38305955972,33.9725,33.9807,33.9563,33.9807,69128.3831
2016-08-09 15:50:00,41.92,41.94,41.91,41.92,124696.38507095764,33.9807,33.9969,33.9725,33.9807,124696.3851
2016-08-10 09:30:00,41.88,41.93,41.77,41.85,33112.85618504861,33.9482,33.9888,33.8591,33.9239,33112.8562
2016-08-10 09:40:00,41.87,41.93,41.83,41.92,42620.16985138005,33.9401,33.9888,33.9077,33.9807,42620.1699
2016-08-10 09:50:00,41.92,41.92,41.81,41.82,77862.00692814839,33.9807,33.9807,33.8915,33.8996,77862.0069
2016-08-10 10:00:00,41.82,41.91,41.81,41.87,57555.05084366968,33.8996,33.9725,33.8915,33.9401,57555.0508
2016-08-10 10:10:00,41.88,41.93,41.86,41.91,28945.60286065482,33.9482,33.9888,33.932,33.9725,28945.6029
2016-08-10 10:20:00,41.92,42.02,41.92,41.98,24964.035087719298,33.9807,34.0617,33.9807,34.0293,24964.0351
2016-08-10 10:30:00,41.98,41.99,41.91,41.92,32076.64543524416,34.0293,34.0374,33.9725,33.9807,32076.6454
2016-08-10 10:40:00,41.92,41.96,41.9,41.95,16374.47759526204,33.9807,34.0131,33.9644,34.005,16374.4776
2016-08-10 10:50:00,41.95,42.01,41.93,41.96,18205.721309643533,34.005,34.0536,33.9888,34.0131,18205.7213
2016-08-10 11:00:00,41.96,41.98,41.92,41.92,19501.251536484524,34.0131,34.0293,33.9807,33.9807,19501.2515
2016-08-10 11:10:00,41.92,41.93,41.8,41.82,25384.49547435468,33.9807,33.9888,33.8834,33.8996,25384.4955
2016-08-10 11:20:00,41.83,41.83,41.72,41.74,56046.08894848586,33.9077,33.9077,33.8185,33.8347,56046.0889
2016-08-10 11:30:00,41.74,41.75,41.69,41.75,14736.389540730808,33.8347,33.8429,33.7942,33.8429,14736.3895
2016-08-10 11:40:00,41.74,41.77,41.7,41.77,30555.944798301487,33.8347,33.8591,33.8023,33.8591,30555.9448
2016-08-10 11:50:00,41.77,41.8,41.77,41.77,12740.803441725331,33.8591,33.8834,33.8591,33.8591,12740.8034
2016-08-10 12:00:00,41.77,41.84,41.77,41.83,13552.910939769808,33.8591,33.9158,33.8591,33.9077,13552.9109
2016-08-10 12:10:00,41.83,41.87,41.81,41.86,7197.983014861996,33.9077,33.9401,33.8915,33.932,7197.983
2016-08-10 12:20:00,41.87,41.89,41.84,41.88,9993.93787015309,33.9401,33.9563,33.9158,33.9482,9993.9379
2016-08-10 12:30:00,41.87,41.87,41.81,41.83,13470.739747457816,33.9401,33.9401,33.8915,33.9077,13470.7397
2016-08-10 12:40:00,41.83,41.84,41.79,41.82,16066.068834506648,33.9077,33.9158,33.8753,33.8996,16066.0688
2016-08-10 12:50:00,41.81,41.87,41.81,41.86,12683.176891272768,33.8915,33.9401,33.8915,33.932,12683.1769
2016-08-10 13:00:00,41.87,41.92,41.87,41.92,13034.271985696723,33.9401,33.9807,33.9401,33.9807,13034.272
2016-08-10 13:10:00,41.91,41.92,41.88,41.89,9528.656833165716,33.9725,33.9807,33.9482,33.9563,9528.6568
2016-08-10 13:20:00,41.88,41.92,41.87,41.91,10778.299251312996,33.9482,33.9807,33.9401,33.9725,10778.2993
2016-08-10 13:30:00,41.92,41.92,41.89,41.91,11080.305062018102,33.9807,33.9807,33.9563,33.9725,11080.3051
2016-08-10 13:40:00,41.91,41.93,41.9,41.92,26895.591686221924,33.9725,33.9888,33.9644,33.9807,26895.5917
2016-08-10 13:50:00,41.92,41.93,41.91,41.92,8572.48295898983,33.9807,33.9888,33.9725,33.9807,8572.483
2016-08-10 14:00:00,41.92,41.95,41.92,41.92,13964.834059671472,33.9807,34.005,33.9807,33.9807,13964.8341
2016-08-10 14:10:00,41.92,41.92,41.88,41.9,13087.629902782432,33.9807,33.9807,33.9482,33.9644,13087.6299
2016-08-10 14:20:00,41.9,41.9,41.83,41.83,9773.03609341826,33.9644,33.9644,33.9077,33.9077,9773.0361
2016-08-10 14:30:00,41.83,41.83,41.73,41.73,19505.52016985138,33.9077,33.9077,33.8266,33.8266,19505.5202
2016-08-10 14:40:00,41.73,41.76,41.69,41.75,14677.69583193653,33.8266,33.851,33.7942,33.8429,14677.6958
2016-08-10 14:50:00,41.75,41.76,41.72,41.74,14625.405073192534,33.8429,33.851,33.8185,33.8347,14625.4051
2016-08-10 15:00:00,41.75,41.79,41.74,41.79,30907.039892725443,33.8429,33.8753,33.8347,33.8753,30907.0399
2016-08-10 15:10:00,41.78,41.85,41.78,41.83,20747.69247960666,33.8672,33.9239,33.8672,33.9077,20747.6925
2016-08-10 15:20:00,41.84,41.9,41.83,41.89,34514.0350877193,33.9158,33.9644,33.9077,33.9563,34514.0351
2016-08-10 15:30:00,41.9,41.9,41.86,41.86,30626.37724885462,33.9644,33.9644,33.932,33.932,30626.3772
2016-08-10 15:40:00,41.86,41.89,41.82,41.85,47991.1777852274,33.932,33.9563,33.8996,33.9239,47991.1778
2016-08-10 15:50:00,41.85,41.88,41.82,41.88,85021.57224270867,33.9239,33.9482,33.8996,33.9482,85021.5722
2016-08-11 09:30:00,41.91,41.99,41.54,41.54,85792.0605654263,33.9725,34.0374,33.6726,33.6726,85792.0606
2016-08-11 09:40:00,41.52,41.71,41.5,41.71,78176.81863895406,33.6564,33.8104,33.6402,33.8104,78176.8186
2016-08-11 09:50:00,41.71,41.81,41.7,41.77,94412.56564979328,33.8104,33.8915,33.8023,33.8591,94412.5656
2016-08-11 10:00:00,41.77,41.77,41.65,41.72,78216.30349759749,33.8591,33.8591,33.7618,33.8185,78216.3035
2016-08-11 10:10:00,41.72,41.77,41.69,41.72,90563.3255112303,33.8185,33.8591,33.7942,33.8185,90563.3255
2016-08-11 10:20:00,41.72,41.73,41.62,41.62,35575.85763772488,33.8185,33.8266,33.7375,33.7375,35575.8576
2016-08-11 10:30:00,41.63,41.7,41.62,41.7,39061.19678176333,33.7456,33.8023,33.7375,33.8023,39061.1968
2016-08-11 10:40:00,41.71,41.78,41.71,41.77,40975.67884679853,33.8104,33.8672,33.8104,33.8591,40975.6788
2016-08-11 10:50:00,41.78,41.78,41.72,41.76,27915.79506090066,33.8672,33.8672,33.8185,33.851,27915.7951
2016-08-11 11:00:00,41.76,41.77,41.7,41.7,41412.14660855961,33.851,33.8591,33.8023,33.8023,41412.1466
2016-08-11 11:10:00,41.7,41.71,41.66,41.66,25728.120460386635,33.8023,33.8104,33.7699,33.7699,25728.1205
2016-08-11 11:20:00,41.65,41.65,41.61,41.61,43832.46172756732,33.7618,33.7618,33.7294,33.7294,43832.4617
2016-08-11 11:30:00,41.61,41.69,41.59,41.68,122011.41468320484,33.7294,33.7942,33.7132,33.7861,122011.4147
2016-08-11 11:40:00,41.69,41.73,41.67,41.67,27230.679405520168,33.7942,33.8266,33.778,33.778,27230.6794
2016-08-11 11:50:00,41.67,41.69,41.67,41.68,29574.15912392446,33.778,33.7942,33.778,33.7861,29574.1591
2016-08-11 12:00:00,41.67,41.67,41.65,41.65,11443.138898200916,33.778,33.778,33.7618,33.7618,11443.1389
2016-08-11 12:10:00,41.65,41.68,41.58,41.58,79711.39233433903,33.7618,33.7861,33.705,33.705,79711.3923
2016-08-11 12:20:00,41.58,41.59,41.52,41.52,49029.52285171527,33.705,33.7132,33.6564,33.6564,49029.5229
2016-08-11 12:30:00,41.53,41.55,41.52,41.52,38106.09006592915,33.6645,33.6807,33.6564,33.6564,38106.0901
2016-08-11 12:40:00,41.52,41.53,41.5,41.5,44204.89998882557,33.6564,33.6645,33.6402,33.6402,44204.9
2016-08-11 12:50:00,41.51,41.52,41.49,41.5,30480.17655603978,33.6483,33.6564,33.6321,33.6402,30480.1766
2016-08-11 13:00:00,41.5,41.55,41.49,41.54,41284.08760755391,33.6402,33.6807,33.6321,33.6726,41284.0876
2016-08-11 13:10:00,41.54,41.55,41.49,41.49,36022.99698290312,33.6726,33.6807,33.6321,33.6321,36022.997
2016-08-11 13:20:00,41.49,41.55,41.48,41.55,78517.24214996089,33.6321,33.6807,33.624,33.6807,78517.2421
2016-08-11 13:30:00,41.55,41.59,41.53,41.53,129047.18963012626,33.6807,33.7132,33.6645,33.6645,129047.1896
2016-08-11 13:40:00,41.53,41.55,41.52,41.53,42056.710246954965,33.6645,33.6807,33.6564,33.6645,42056.7102
2016-08-11 13:50:00,41.53,41.55,41.51,41.52,94499.00547547212,33.6645,33.6807,33.6483,33.6564,94499.0055
2016-08-11 14:00:00,41.52,41.56,41.52,41.53,180682.71315230752,33.6564,33.6888,33.6564,33.6645,180682.7132
2016-08-11 14:10:00,41.53,41.55,41.52,41.52,76473.63392557828,33.6645,33.6807,33.6564,33.6564,76473.6339
2016-08-11 14:20:00,41.52,41.52,41.47,41.48,70867.8511565538,33.6564,33.6564,33.6159,33.624,70867.8512
2016-08-11 14:30:00,41.49,41.49,41.44,41.45,77871.61135322382,33.6321,33.6321,33.5916,33.5997,77871.6114
2016-08-11 14:40:00,41.44,41.47,41.4,41.46,112548.92166722538,33.5916,33.6159,33.5591,33.6078,112548.9217
2016-08-11 14:50:00,41.46,41.54,41.46,41.51,108004.9614482065,33.6078,33.6726,33.6078,33.6483,108004.9614
2016-08-11 15:00:00,41.51,41.57,41.5,41.57,93948.35177114762,33.6483,33.6969,33.6402,33.6969,93948.3518
2016-08-11 15:10:00,41.57,41.57,41.54,41.55,71351.27388535031,33.6969,33.6969,33.6726,33.6807,71351.2739
2016-08-11 15:20:00,41.55,41.6,41.55,41.59,26042.93217119231,33.6807,33.7213,33.6807,33.7132,26042.9322
2016-08-11 15:30:00,41.59,41.66,41.58,41.66,63360.3922225947,33.7132,33.7699,33.705,33.7699,63360.3922
2016-08-11 15:40:00,41.66,41.76,41.65,41.75,86717.28684769248,33.7699,33.851,33.7618,33.8429,86717.2868
2016-08-11 15:50:00,41.75,41.76,41.67,41.68,168275.9302715387,33.8429,33.851,33.778,33.7861,168275.9303
2016-08-12 09:30:00,41.59,41.59,40.96,41.02,98956.52586881215,33.7132,33.7132,33.2025,33.2511,98956.5259
2016-08-12 09:40:00,41.01,41.22,41.01,41.12,76580.34975974969,33.243,33.4132,33.243,33.3322,76580.3498
2016-08-12 09:50:00,41.12,41.14,41.02,41.03,83309.85026259917,33.3322,33.3484,33.2511,33.2592,83309.8503
2016-08-12 10:00:00,41.03,41.17,41.02,41.13,107123.4886579506,33.2592,33.3727,33.2511,33.3403,107123.4887
2016-08-12 10:10:00,41.14,41.15,41.07,41.14,46962.43714381495,33.3484,33.3565,33.2916,33.3484,46962.4371
2016-08-12 10:20:00,41.14,41.21,41.13,41.15,74557.01754385965,33.3484,33.4051,33.3403,33.3565,74557.0175
2016-08-12 10:30:00,41.15,41.19,41.08,41.19,67968.38194211644,33.3565,33.3889,33.2997,33.3889,67968.3819
2016-08-12 10:40:00,41.19,41.19,41.13,41.13,126931.0146385071,33.3889,33.3889,33.3403,33.3403,126931.0146
2016-08-12 10:50:00,41.13,41.26,41.12,41.21,113037.68018773048,33.3403,33.4457,33.3322,33.4051,113037.6802
2016-08-12 11:00:00,41.22,41.23,41.15,41.19,73671.2761202369,33.4132,33.4213,33.3565,33.3889,73671.2761
2016-08-12 11:10:00,41.19,41.22,41.18,41.18,90806.63761314112,33.3889,33.4132,33.3808,33.3808,90806.6376
2016-08-12 11:20:00,41.18,41.24,41.18,41.21,32641.17219801095,33.3808,33.4294,33.3808,33.4051,32641.1722
2016-08-12 11:30:00,41.21,41.22,41.19,41.2,21002.743323276343,33.4051,33.4132,33.3889,33.397,21002.7433
2016-08-12 11:40:00,41.2,41.23,41.16,41.16,76327.43323276343,33.397,33.4213,33.3646,33.3646,76327.4332
2016-08-12 11:50:00,41.16,41.17,41.11,41.13,32334.897753938985,33.3646,33.3727,33.3241,33.3403,32334.8978
2016-08-12 12:00:00,41.13,41.14,41.02,41.02,35042.27846686781,33.3403,33.3484,33.2511,33.2511,35042.2785
2016-08-12 12:10:00,41.02,41.07,41.02,41.05,21073.17577382948,33.2511,33.2916,33.2511,33.2754,21073.1758
2016-08-12 12:20:00,41.06,41.1,41.02,41.05,33093.64733489775,33.2835,33.316,33.2511,33.2754,33093.6473
2016-08-12 12:30:00,41.06,41.12,41.06,41.1,22247.04994971505,33.2835,33.3322,33.2835,33.316,22247.0499
2016-08-12 12:40:00,41.1,41.11,41.09,41.09,14125.97496927031,33.316,33.3241,33.3079,33.3079,14125.975
2016-08-12 12:50:00,41.09,41.11,41.04,41.09,45560.19108280254,33.3079,33.3241,33.2673,33.3079,45560.1911
2016-08-12 13:00:00,41.08,41.11,41.02,41.02,93568.44340149737,33.2997,33.3241,33.2511,33.2511,93568.4434
2016-08-12 13:10:00,41.02,41.05,41.02,41.04,30154.693261816963,33.2511,33.2754,33.2511,33.2673,30154.6933
2016-08-12 13:20:00,41.03,41.04,41.02,41.02,30276.34931277237,33.2592,33.2673,33.2511,33.2511,30276.3493
2016-08-12 13:30:00,41.02,41.06,41.02,41.02,70458.06235333557,33.2511,33.2835,33.2511,33.2511,70458.0624
2016-08-12 13:40:00,41.02,41.02,41.0,41.0,15856.905799530674,33.2511,33.2511,33.2349,33.2349,15856.9058
2016-08-12 13:50:00,41.0,41.01,40.94,40.94,47212.15219577606,33.2349,33.243,33.1863,33.1863,47212.1522
2016-08-12 14:00:00,40.94,40.94,40.91,40.92,45179.2155548106,33.1863,33.1863,33.1619,33.17,45179.2156
2016-08-12 14:10:00,40.92,40.95,40.91,40.93,29851.62029277014,33.17,33.1944,33.1619,33.1782,29851.6203
2016-08-12 14:20:00,40.94,40.95,40.9,40.9,39890.37881327522,33.1863,33.1944,33.1538,33.1538,39890.3788
2016-08-12 14:30:00,40.91,40.91,40.89,40.89,28473.918873617164,33.1619,33.1619,33.1457,33.1457,28473.9189
2016-08-12 14:40:00,40.89,40.94,40.89,40.91,69442.12761202369,33.1457,33.1863,33.1457,33.1619,69442.1276
2016-08-12 14:50:00,40.91,40.92,40.85,40.85,62058.45904570343,33.1619,33.17,33.1133,33.1133,62058.459
2016-08-12 15:00:00,40.86,40.99,40.86,40.98,148324.33791485082,33.1214,33.2268,33.1214,33.2187,148324.3379
2016-08-12 15:10:00,40.98,41.02,40.97,41.01,39100.68164040675,33.2187,33.2511,33.2106,33.243,39100.6816
2016-08-12 15:20:00,41.01,41.04,40.99,41.04,63175.77382947815,33.243,33.2673,33.2268,33.2673,63175.7738
2016-08-12 15:30:00,41.04,41.1,41.02,41.05,48611.19678176333,33.2673,33.316,33.2511,33.2754,48611.1968
2016-08-12 15:40:00,41.05,41.08,41.02,41.02,71032.19354117778,33.2754,33.2997,33.2511,33.2511,71032.1935
2016-08-12 15:50:00,41.03,41.06,41.02,41.04,154418.87920438038,33.2592,33.2835,33.2511,33.2673,154418.8792
2016-08-15 09:30:00,41.08,41.22,41.02,41.09,60567.63884232875,33.2997,33.4132,33.2511,33.3079,60567.6388
2016-08-15 09:40:00,41.08,41.09,41.0,41.04,43072.644988266846,33.2997,33.3079,33.2349,33.2673,43072.645
2016-08-15 09:50:00,41.05,41.09,40.96,41.01,44212.370097217565,33.2754,33.3079,33.2025,33.243,44212.3701
2016-08-15 10:00:00,41.01,41.08,40.98,41.06,34412.655045256455,33.243,33.2997,33.2187,33.2835,34412.655
2016-08-15 10:10:00,41.07,41.17,41.07,41.17,50811.67728237792,33.2916,33.3727,33.2916,33.3727,50811.6773
2016-08-15 10:20:00,41.17,41.29,41.17,41.28,66257.72712034865,33.3727,33.47,33.3727,33.4619,66257.7271
2016-08-15 10:30:00,41.29,41.32,41.27,41.29,46996.5862107498,33.47,33.4943,33.4538,33.47,46996.5862
2016-08-15 10:40:00,41.29,41.3,41.23,41.25,28731.10403397028,33.47,33.4781,33.4213,33.4375,28731.104
2016-08-15 10:50:00,41.26,41.33,41.26,41.29,27443.043915521288,33.4457,33.5024,33.4457,33.47,27443.0439
2016-08-15 11:00:00,41.3,41.3,41.23,41.24,21815.91797966253,33.4781,33.4781,33.4213,33.4294,21815.918
2016-08-15 11:10:00,41.24,41.28,41.22,41.27,24667.36506872276,33.4294,33.4619,33.4132,33.4538,24667.3651
2016-08-15 11:20:00,41.26,41.3,41.25,41.28,24235.165940328527,33.4457,33.4781,33.4375,33.4619,24235.1659
2016-08-15 11:30:00,41.28,41.29,41.24,41.26,21825.52240473796,33.4619,33.47,33.4294,33.4457,21825.5224
2016-08-15 11:40:00,41.25,41.26,41.19,41.19,46308.26908034417,33.4375,33.4457,33.3889,33.3889,46308.2691
2016-08-15 11:50:00,41.19,41.25,41.17,41.25,18069.125041904124,33.3889,33.4375,33.3727,33.4375,18069.125
2016-08-15 12:00:00,41.23,41.31,41.23,41.29,32598.485864342383,33.4213,33.4862,33.4213,33.47,32598.4859
2016-08-15 12:10:00,41.29,41.31,41.27,41.29,47485.34473125489,33.47,33.4862,33.4538,33.47,47485.3447
2016-08-15 12:20:00,41.29,41.35,41.29,41.34,12075.963794837411,33.47,33.5186,33.47,33.5105,12075.9638
2016-08-15 12:30:00,41.33,41.36,41.33,41.33,11441.004581517487,33.5024,33.5267,33.5024,33.5024,11441.0046
2016-08-15 12:40:00,41.33,41.33,41.27,41.28,11063.230528550675,33.5024,33.5024,33.4538,33.4619,11063.2305
2016-08-15 12:50:00,41.28,41.28,41.25,41.25,5189.59101575595,33.4619,33.4619,33.4375,33.4375,5189.591
2016-08-15 13:00:00,41.26,41.26,41.21,41.24,24255.44194882109,33.4457,33.4457,33.4051,33.4294,24255.4419
2016-08-15 13:10:00,41.23,41.25,41.21,41.23,25255.36931500726,33.4213,33.4375,33.4051,33.4213,25255.3693
2016-08-15 13:20:00,41.23,41.23,41.2,41.23,18706.21857190748,33.4213,33.4213,33.397,33.4213,18706.2186
2016-08-15 13:30:00,41.24,41.27,41.22,41.26,34144.7983014862,33.4294,33.4538,33.4132,33.4457,34144.7983
2016-08-15 13:40:00,41.26,41.28,41.26,41.28,9474.231757738296,33.4457,33.4619,33.4457,33.4619,9474.2318
2016-08-15 13:50:00,41.28,41.32,41.27,41.32,69144.39043468544,33.4619,33.4943,33.4538,33.4943,69144.3904
2016-08-15 14:00:00,41.31,41.36,41.31,41.36,57528.37188512683,33.4862,33.5267,33.4862,33.5267,57528.3719
2016-08-15 14:10:00,41.36,41.38,41.35,41.38,26641.60800089396,33.5267,33.5429,33.5186,33.5429,26641.608
2016-08-15 14:20:00,41.38,41.4,41.34,41.4,43362.91205721309,33.5429,33.5591,33.5105,33.5591,43362.9121
2016-08-15 14:30:00,41.39,41.43,41.38,41.42,24320.53860766566,33.551,33.5835,33.5429,33.5754,24320.5386
2016-08-15 14:40:00,41.42,41.42,41.39,41.4,25235.093306514693,33.5754,33.5754,33.551,33.5591,25235.0933
2016-08-15 14:50:00,41.4,41.43,41.37,41.37,26589.31724214996,33.5591,33.5835,33.5348,33.5348,26589.3172
2016-08-15 15:00:00,41.37,41.41,41.37,41.4,32070.24248519388,33.5348,33.5672,33.5348,33.5591,32070.2425
2016-08-15 15:10:00,41.41,41.43,41.4,41.43,89055.4307743882,33.5672,33.5835,33.5591,33.5835,89055.4308
2016-08-15 15:20:00,41.43,41.46,41.4,41.42,36624.8742876299,33.5835,33.6078,33.5591,33.5754,36624.8743
2016-08-15 15:30:00,41.42,41.43,41.35,41.38,63333.71326405185,33.5754,33.5835,33.5186,33.5429,63333.7133
2016-08-15 15:40:00,41.38,41.39,41.36,41.36,93588.71940998994,33.5429,33.551,33.5267,33.5267,93588.7194
2016-08-15 15:50:00,41.35,41.38,41.34,41.37,225835.24974857524,33.5186,33.5429,33.5105,33.5348,225835.2497
2016-08-16 09:30:00,41.32,41.32,40.77,40.9,81446.59179796625,33.4943,33.4943,33.0485,33.1538,81446.5918
2016-08-16 09:40:00,40.91,41.28,40.9,41.27,117308.44787127052,33.1619,33.4619,33.1538,33.4538,117308.4479
2016-08-16 09:50:00,41.28,41.33,41.26,41.26,92630.41121913062,33.4619,33.5024,33.4457,33.4457,92630.4112
2016-08-16 10:00:00,41.26,41.26,41.16,41.22,64912.04045144709,33.4457,33.4457,33.3646,33.4132,64912.0405
2016-08-16 10:10:00,41.22,41.28,41.22,41.24,97106.0733042798,33.4132,33.4619,33.4132,33.4294,97106.0733
2016-08-16 10:20:00,41.24,41.38,41.23,41.31,104905.93362386858,33.4294,33.5429,33.4213,33.4862,104905.9336
2016-08-16 10:30:00,41.32,41.43,41.29,41.42,118490.8593138898,33.4943,33.5835,33.47,33.5754,118490.8593
2016-08-16 10:40:00,41.41,41.44,41.35,41.38,101672.4438484747,33.5672,33.5916,33.5186,33.5429,101672.4438
2016-08-16 10:50:00,41.37,41.39,41.26,41.27,51753.97809811152,33.5348,33.551,33.4457,33.4538,51753.9781
2016-08-16 11:00:00,41.27,41.36,41.26,41.34,42886.95943680858,33.4538,33.5267,33.4457,33.5105,42886.9594
2016-08-16 11:10:00,41.34,41.41,41.27,41.41,60312.587998659066,33.5105,33.5672,33.4538,33.5672,60312.588
2016-08-16 11:20:00,41.41,41.46,41.41,41.44,56090.909598837854,33.5672,33.6078,33.5672,33.5916,56090.9096
2016-08-16 11:30:00,41.43,41.44,41.3,41.3,54018.48809922896,33.5835,33.5916,33.4781,33.4781,54018.4881
2016-08-16 11:40:00,41.29,41.34,41.29,41.34,22498.899318359592,33.47,33.5105,33.47,33.5105,22498.8993
2016-08-16 11:50:00,41.35,41.45,41.35,41.43,46458.73840652587,33.5186,33.5997,33.5186,33.5835,46458.7384
2016-08-16 12:00:00,41.43,41.43,41.37,41.38,19184.305508995418,33.5835,33.5835,33.5348,33.5429,19184.3055
2016-08-16 12:10:00,41.38,41.42,41.38,41.42,23915.01843781428,33.5429,33.5754,33.5429,33.5754,23915.0184
2016-08-16 12:20:00,41.42,41.49,41.42,41.49,45065.02961224718,33.5754,33.6321,33.5754,33.6321,45065.0296
2016-08-16 12:30:00,41.49,41.5,41.37,41.38,62224.93574701084,33.6321,33.6402,33.5348,33.5429,62224.9357
2016-08-16 12:40:00,41.38,41.4,41.36,41.39,50988.82556710247,33.5429,33.5591,33.5267,33.551,50988.8256
2016-08-16 12:50:00,41.4,41.41,41.38,41.41,13851.715275449773,33.5591,33.5672,33.5429,33.5672,13851.7153
2016-08-16 13:00:00,41.41,41.43,41.37,41.39,46625.21510783328,33.5672,33.5835,33.5348,33.551,46625.2151
2016-08-16 13:10:00,41.39,41.4,41.37,41.37,21082.780198904904,33.551,33.5591,33.5348,33.5348,21082.7802
2016-08-16 13:20:00,41.37,41.41,41.36,41.4,14129.176444295452,33.5348,33.5672,33.5267,33.5591,14129.1764
2016-08-16 13:30:00,41.39,41.4,41.36,41.39,14659.554140127388,33.551,33.5591,33.5267,33.551,14659.5541
2016-08-16 13:40:00,41.39,41.4,41.38,41.39,17170.5777181808,33.551,33.5591,33.5429,33.551,17170.5777
2016-08-16 13:50:00,41.39,41.46,41.38,41.45,37398.564085372665,33.551,33.6078,33.5429,33.5997,37398.5641
2016-08-16 14:00:00,41.44,41.45,41.38,41.4,37138.177449994415,33.5916,33.5997,33.5429,33.5591,37138.1774
2016-08-16 14:10:00,41.39,41.4,41.33,41.34,66184.09319477036,33.551,33.5591,33.5024,33.5105,66184.0932
2016-08-16 14:20:00,41.33,41.4,41.33,41.39,69922.34886579507,33.5024,33.5591,33.5024,33.551,69922.3489
2016-08-16 14:30:00,41.38,41.4,41.33,41.37,62919.65582746676,33.5429,33.5591,33.5024,33.5348,62919.6558
2016-08-16 14:40:00,41.36,41.38,41.33,41.36,54668.38752933288,33.5267,33.5429,33.5024,33.5267,54668.3875
2016-08-16 14:50:00,41.35,41.41,41.33,41.41,123921.62811487317,33.5186,33.5672,33.5024,33.5672,123921.6281
2016-08-16 15:00:00,41.4,41.41,41.36,41.36,42035.36708012068,33.5591,33.5672,33.5267,33.5267,42035.3671
2016-08-16 15:10:00,41.36,41.37,41.25,41.26,41751.50296122472,33.5267,33.5348,33.4375,33.4457,41751.503
2016-08-16 15:20:00,41.27,41.31,41.26,41.3,68515.8341714158,33.4538,33.4862,33.4457,33.4781,68515.8342
2016-08-16 15:30:00,41.31,41.33,41.28,41.28,167544.9268074645,33.4862,33.5024,33.4619,33.4619,167544.9268
2016-08-16 15:40:00,41.28,41.31,41.27,41.28,218223.20929712817,33.4619,33.4862,33.4538,33.4619,218223.2093
2016-08-16 15:50:00,41.27,41.28,41.16,41.2,543688.3618281372,33.4538,33.4619,33.3646,33.397,543688.3618
2016-08-17 09:30:00,41.16,41.17,40.83,40.9,94440.31176667784,33.3646,33.3727,33.0971,33.1538,94440.3118
2016-08-17 09:40:00,40.91,41.24,40.9,41.19,142454.96703542295,33.1619,33.4294,33.1538,33.3889,142454.967
2016-08-17 09:50:00,41.17,41.17,41.05,41.16,194788.41211308524,33.3727,33.3727,33.2754,33.3646,194788.4121
2016-08-17 10:00:00,41.16,41.29,41.1,41.28,120345.58051178904,33.3646,33.47,33.316,33.4619,120345.5805
2016-08-17 10:10:00,41.27,41.27,41.15,41.17,40773.98592021455,33.4538,33.4538,33.3565,33.3727,40773.9859
2016-08-17 10:20:00,41.17,41.17,41.05,41.07,34899.27924907811,33.3727,33.3727,33.2754,33.2916,34899.2792
2016-08-17 10:30:00,41.07,41.19,41.06,41.19,127674.82400268184,33.2916,33.3889,33.2835,33.3889,127674.824
2016-08-17 10:40:00,41.19,41.21,41.14,41.16,49049.79886020784,33.3889,33.4051,33.3484,33.3646,49049.7989
2016-08-17 10:50:00,41.16,41.16,41.07,41.08,36997.31254888814,33.3646,33.3646,33.2916,33.2997,36997.3125
2016-08-17 11:00:00,41.08,41.1,41.06,41.08,34995.32349983238,33.2997,33.316,33.2835,33.2997,34995.3235
2016-08-17 11:10:00,41.08,41.11,41.06,41.06,191869.73404849705,33.2997,33.3241,33.2835,33.2835,191869.734
2016-08-17 11:20:00,41.06,41.08,40.99,41.01,45288.06570566544,33.2835,33.2997,33.2268,33.243,45288.0657
2016-08-17 11:30:00,41.02,41.05,41.0,41.02,34228.036652139905,33.2511,33.2754,33.2349,33.2511,34228.0367
2016-08-17 11:40:00,41.02,41.07,41.02,41.07,19589.8256788468,33.2511,33.2916,33.2511,33.2916,19589.8257
2016-08-17 11:50:00,41.08,41.08,41.01,41.02,20060.442507542743,33.2997,33.2997,33.243,33.2511,20060.4425
2016-08-17 12:00:00,41.03,41.13,41.03,41.13,19791.51860543077,33.2592,33.3403,33.2592,33.3403,19791.5186
2016-08-17 12:10:00,41.13,41.15,41.1,41.13,53888.29478153984,33.3403,33.3565,33.316,33.3403,53888.2948
2016-08-17 12:20:00,41.14,41.21,41.13,41.16,27444.111073863,33.3484,33.4051,33.3403,33.3646,27444.1111
2016-08-17 12:30:00,41.17,41.17,41.1,41.13,17293.30092747793,33.3727,33.3727,33.316,33.3403,17293.3009
2016-08-17 12:40:00,41.13,41.27,41.13,41.26,46720.19220024584,33.3403,33.4538,33.3403,33.4457,46720.1922
2016-08-17 12:50:00,41.27,41.31,41.25,41.27,32216.443178008714,33.4538,33.4862,33.4375,33.4538,32216.4432
2016-08-17 13:00:00,41.28,41.29,41.2,41.21,25801.754385964912,33.4619,33.47,33.397,33.4051,25801.7544
2016-08-17 13:10:00,41.21,41.24,41.17,41.24,27388.618840093863,33.4051,33.4294,33.3727,33.4294,27388.6188
2016-08-17 13:20:00,41.24,41.26,41.2,41.26,32079.8469102693,33.4294,33.4457,33.397,33.4457,32079.8469
2016-08-17 13:30:00,41.25,41.25,41.17,41.24,27651.139792155547,33.4375,33.4375,33.3727,33.4294,27651.1398
2016-08-17 13:40:00,41.24,41.25,41.2,41.2,22582.137669013297,33.4294,33.4375,33.397,33.397,22582.1377
2016-08-17 13:50:00,41.2,41.2,41.16,41.19,17896.245390546428,33.397,33.397,33.3646,33.3889,17896.2454
2016-08-17 14:00:00,41.19,41.28,41.12,41.27,73634.99273661862,33.3889,33.4619,33.3322,33.4538,73634.9927
2016-08-17 14:10:00,41.27,41.41,41.27,41.32,74786.4565873282,33.4538,33.5672,33.4538,33.4943,74786.4566
2016-08-17 14:20:00,41.33,41.34,41.25,41.28,39627.85786121354,33.5024,33.5105,33.4375,33.4619,39627.8579
2016-08-17 14:30:00,41.27,41.31,41.26,41.29,79760.48161805788,33.4538,33.4862,33.4457,33.47,79760.4816
2016-08-17 14:40:00,41.29,41.3,41.26,41.26,177680.7967370656,33.47,33.4781,33.4457,33.4457,177680.7967
2016-08-17 14:50:00,41.27,41.27,41.2,41.22,65518.18638954073,33.4538,33.4538,33.397,33.4132,65518.1864
2016-08-17 15:00:00,41.23,41.31,41.22,41.3,79682.57905911274,33.4213,33.4862,33.4132,33.4781,79682.5791
2016-08-17 15:10:00,41.3,41.37,41.29,41.34,92090.42909822326,33.4781,33.5348,33.47,33.5105,92090.4291
2016-08-17 15:20:00,41.34,41.34,41.32,41.33,87110.00111744329,33.5105,33.5105,33.4943,33.5024,87110.0011
2016-08-17 15:30:00,41.33,41.39,41.32,41.37,194494.94356911385,33.5024,33.551,33.4943,33.5348,194494.9436
2016-08-17 15:40:00,41.37,41.4,41.36,41.39,106884.44518940664,33.5348,33.5591,33.5267,33.551,106884.4452
2016-08-17 15:50:00,41.39,41.43,41.36,41.39,255917.37624315565,33.551,33.5835,33.5267,33.551,255917.3762
2016-08-18 09:30:00,41.4,41.43,41.28,41.37,39811.409095988376,33.5591,33.5835,33.4619,33.5348,39811.4091
2016-08-18 09:40:00,41.37,41.5,41.34,41.4,106023.2484076433,33.5348,33.6402,33.5105,33.5591,106023.2484
2016-08-18 09:50:00,41.4,41.46,41.39,41.44,44260.3922225947,33.5591,33.6078,33.551,33.5916,44260.3922
2016-08-18 10:00:00,41.44,41.56,41.43,41.55,87259.40328528328,33.5916,33.6888,33.5835,33.6807,87259.4033
2016-08-18 10:10:00,41.54,41.61,41.5,41.58,133596.48564085373,33.6726,33.7294,33.6402,33.705,133596.4856
2016-08-18 10:20:00,41.58,41.59,41.57,41.57,55475.15923566879,33.705,33.7132,33.6969,33.6969,55475.1592
2016-08-18 10:30:00,41.58,41.7,41.57,41.7,86261.61023578054,33.705,33.8023,33.6969,33.8023,86261.6102
2016-08-18 10:40:00,41.7,41.75,41.69,41.73,52948.12828248966,33.8023,33.8429,33.7942,33.8266,52948.1283
2016-08-18 10:50:00,41.73,41.78,41.71,41.77,37079.483741200136,33.8266,33.8672,33.8104,33.8591,37079.4837
2016-08-18 11:00:00,41.77,41.77,41.69,41.73,62630.455916862215,33.8591,33.8591,33.7942,33.8266,62630.4559
2016-08-18 11:10:00,41.73,41.74,41.71,41.73,35577.99195440831,33.8266,33.8347,33.8104,33.8266,35577.992
2016-08-18 11:20:00,41.72,41.74,41.71,41.73,33875.87439937423,33.8185,33.8347,33.8104,33.8266,33875.8744
2016-08-18 11:30:00,41.74,41.75,41.7,41.71,33048.82668454576,33.8347,33.8429,33.8023,33.8104,33048.8267
2016-08-18 11:40:00,41.7,41.72,41.69,41.7,41392.93775840876,33.8023,33.8185,33.7942,33.8023,41392.9378
2016-08-18 11:50:00,41.7,41.72,41.7,41.71,26018.38752933289,33.8023,33.8185,33.8023,33.8104,26018.3875
2016-08-18 12:00:00,41.7,41.72,41.69,41.7,66969.52173427198,33.8023,33.8185,33.7942,33.8023,66969.5217
2016-08-18 12:10:00,41.7,41.73,41.7,41.71,118767.25332439378,33.8023,33.8266,33.8023,33.8104,118767.2533
2016-08-18 12:20:00,41.71,41.72,41.69,41.71,73113.15230752039,33.8104,33.8185,33.7942,33.8104,73113.1523
2016-08-18 12:30:00,41.71,41.72,41.7,41.71,33827.852273997094,33.8104,33.8185,33.8023,33.8104,33827.8523
2016-08-18 12:40:00,41.7,41.75,41.7,41.75,29842.01586769472,33.8023,33.8429,33.8023,33.8429,29842.0159
2016-08-18 12:50:00,41.74,41.76,41.74,41.76,35877.86344842999,33.8347,33.851,33.8347,33.851,35877.8634
2016-08-18 13:00:00,41.76,41.8,41.75,41.79,52540.47379595485,33.851,33.8834,33.8429,33.8753,52540.4738
2016-08-18 13:10:00,41.8,41.87,41.79,41.85,26830.49502737736,33.8834,33.9401,33.8753,33.9239,26830.495
2016-08-18 13:20:00,41.84,41.86,41.84,41.86,31977.399709464746,33.9158,33.932,33.9158,33.932,31977.3997
2016-08-18 13:30:00,41.85,41.86,41.85,41.86,28976.55045256453,33.9239,33.932,33.9239,33.932,28976.5505
2016-08-18 13:40:00,41.86,41.94,41.85,41.93,51042.18348418818,33.932,33.9969,33.9239,33.9888,51042.1835
2016-08-18 13:50:00,41.93,41.94,41.92,41.94,27920.06369426752,33.9888,33.9969,33.9807,33.9969,27920.0637
2016-08-18 14:00:00,41.93,42.0,41.92,42.0,48567.44328975304,33.9888,34.0455,33.9807,34.0455,48567.4433
2016-08-18 14:10:00,41.99,42.03,41.99,42.03,56701.32417029836,34.0374,34.0698,34.0374,34.0698,56701.3242
2016-08-18 14:20:00,42.02,42.09,42.02,42.09,65511.78343949044,34.0617,34.1185,34.0617,34.1185,65511.7834
2016-08-18 14:30:00,42.08,42.09,41.93,41.94,64051.91082802547,34.1104,34.1185,33.9888,33.9969,64051.9108
2016-08-18 14:40:00,41.93,41.93,41.86,41.9,60696.76500167616,33.9888,33.9888,33.932,33.9644,60696.765
2016-08-18 14:50:00,41.9,41.93,41.82,41.92,84204.12895295564,33.9644,33.9888,33.8996,33.9807,84204.129
2016-08-18 15:00:00,41.93,41.93,41.91,41.92,48244.09431221365,33.9888,33.9888,33.9725,33.9807,48244.0943
2016-08-18 15:10:00,41.92,41.92,41.9,41.92,71063.1411330875,33.9807,33.9807,33.9644,33.9807,71063.1411
2016-08-18 15:20:00,41.92,41.99,41.92,41.99,88845.2005810705,33.9807,34.0374,33.9807,34.0374,88845.2006
2016-08-18 15:30:00,41.98,42.04,41.98,42.02,120972.00245837524,34.0293,34.0779,34.0293,34.0617,120972.0025
2016-08-18 15:40:00,42.02,42.06,42.02,42.06,258585.27209744105,34.0617,34.0941,34.0617,34.0941,258585.2721
2016-08-18 15:50:00,42.06,42.08,42.03,42.08,345728.35512347746,34.0941,34.1104,34.0698,34.1104,345728.3551
2016-08-19 09:30:00,41.93,41.97,41.81,41.93,145481.4280925243,33.9888,34.0212,33.8915,33.9888,145481.4281
2016-08-19 09:40:00,41.93,42.01,41.93,41.99,32432.00916303497,33.9888,34.0536,33.9888,34.0374,32432.0092
2016-08-19 09:50:00,42.0,42.06,41.99,42.04,65046.50240250307,34.0455,34.0941,34.0374,34.0779,65046.5024
2016-08-19 10:00:00,42.04,42.06,42.02,42.04,59387.361716392894,34.0779,34.0941,34.0617,34.0779,59387.3617
2016-08-19 10:10:00,42.05,42.09,42.02,42.03,52131.75215107833,34.086,34.1185,34.0617,34.0698,52131.7522
2016-08-19 10:20:00,42.03,42.04,42.03,42.04,22937.50139680412,34.0698,34.0779,34.0698,34.0779,22937.5014
2016-08-19 10:30:00,42.04,42.11,42.03,42.08,49129.83573583641,34.0779,34.1347,34.0698,34.1104,49129.8357
2016-08-19 10:40:00,42.08,42.08,42.02,42.02,44971.11967817633,34.1104,34.1104,34.0617,34.0617,44971.1197
2016-08-19 10:50:00,42.02,42.03,41.97,41.98,54880.752039334,34.0617,34.0698,34.0212,34.0293,54880.752
2016-08-19 11:00:00,41.97,42.0,41.96,41.98,43944.51335344731,34.0212,34.0455,34.0131,34.0293,43944.5134
2016-08-19 11:10:00,41.98,42.05,41.97,42.05,74174.97485752597,34.0293,34.086,34.0212,34.086,74174.9749
2016-08-19 11:20:00,42.05,42.08,42.05,42.08,27037.523745669907,34.086,34.1104,34.086,34.1104,27037.5237
2016-08-19 11:30:00,42.07,42.13,42.06,42.07,34713.59369761984,34.1022,34.1509,34.0941,34.1022,34713.5937
2016-08-19 11:40:00,42.07,42.11,42.06,42.08,93790.41233657392,34.1022,34.1347,34.0941,34.1104,93790.4123
2016-08-19 11:50:00,42.08,42.17,42.06,42.16,171752.73214884344,34.1104,34.1833,34.0941,34.1752,171752.7321
2016-08-19 12:00:00,42.17,42.25,42.15,42.25,49741.31746563862,34.1833,34.2482,34.1671,34.2482,49741.3175
2016-08-19 12:10:00,42.25,42.32,42.23,42.31,57883.73561291764,34.2482,34.3049,34.2319,34.2968,57883.7356
2016-08-19 12:20:00,42.31,42.36,42.31,42.33,69059.01776734831,34.2968,34.3373,34.2968,34.313,69059.0178
2016-08-19 12:30:00,42.34,42.35,42.33,42.33,17591.03810481618,34.3211,34.3292,34.313,34.313,17591.0381
2016-08-19 12:40:00,42.34,42.34,42.28,42.29,42362.984691026926,34.3211,34.3211,34.2725,34.2806,42362.9847
2016-08-19 12:50:00,42.29,42.29,42.25,42.25,24608.67135992848,34.2806,34.2806,34.2482,34.2482,24608.6714
2016-08-19 13:00:00,42.25,42.28,42.23,42.27,37030.394457481285,34.2482,34.2725,34.2319,34.2644,37030.3945
2016-08-19 13:10:00,42.27,42.28,42.26,42.28,14422.644988266846,34.2644,34.2725,34.2563,34.2725,14422.645
2016-08-19 13:20:00,42.27,42.28,42.25,42.25,25086.758297016426,34.2644,34.2725,34.2482,34.2482,25086.7583
2016-08-19 13:30:00,42.25,42.27,42.23,42.27,53474.237344954745,34.2482,34.2644,34.2319,34.2644,53474.2373
2016-08-19 13:40:00,42.26,42.36,42.26,42.3,120904.77148284724,34.2563,34.3373,34.2563,34.2887,120904.7715
2016-08-19 13:50:00,42.3,42.33,42.3,42.32,59424.71225835288,34.2887,34.313,34.2887,34.3049,59424.7123
2016-08-19 14:00:00,42.32,42.33,42.27,42.27,68741.00458151748,34.3049,34.313,34.2644,34.2644,68741.0046
2016-08-19 14:10:00,42.27,42.28,42.25,42.26,56030.08157336015,34.2644,34.2725,34.2482,34.2563,56030.0816
2016-08-19 14:20:00,42.26,42.27,42.21,42.21,61095.88222147726,34.2563,34.2644,34.2157,34.2157,61095.8822
2016-08-19 14:30:00,42.21,42.22,42.12,42.14,51659.00100569896,34.2157,34.2238,34.1428,34.159,51659.001
2016-08-19 14:40:00,42.14,42.21,42.13,42.19,78586.6074421723,34.159,34.2157,34.1509,34.1995,78586.6074
2016-08-19 14:50:00,42.19,42.2,42.15,42.17,39476.32137669013,34.1995,34.2076,34.1671,34.1833,39476.3214
2016-08-19 15:00:00,42.17,42.18,42.16,42.16,13815.43189183149,34.1833,34.1914,34.1752,34.1752,13815.4319
2016-08-19 15:10:00,42.17,42.18,42.16,42.16,70463.39814504414,34.1833,34.1914,34.1752,34.1752,70463.3981
2016-08-19 15:20:00,42.16,42.22,42.16,42.21,38096.48564085372,34.1752,34.2238,34.1752,34.2157,38096.4856
2016-08-19 15:30:00,42.22,42.22,42.14,42.14,50710.29723991508,34.2238,34.2238,34.159,34.159,50710.2972
2016-08-19 15:40:00,42.15,42.19,42.13,42.16,108149.02782433791,34.1671,34.1995,34.1509,34.1752,108149.0278
2016-08-19 15:50:00,42.16,42.19,42.13,42.14,205642.47960666,34.1752,34.1995,34.1509,34.159,205642.4796
2016-08-22 09:30:00,41.97,42.12,41.93,42.04,50428.567437702535,34.0212,34.1428,33.9888,34.0779,50428.5674
2016-08-22 09:40:00,42.02,42.05,41.81,41.84,61898.38529444631,34.0617,34.086,33.8915,33.9158,61898.3853
2016-08-22 09:50:00,41.83,41.84,41.69,41.77,79111.64934629567,33.9077,33.9158,33.7942,33.8591,79111.6493
2016-08-22 10:00:00,41.78,41.79,41.58,41.62,80686.77505866576,33.8672,33.8753,33.705,33.7375,80686.7751
2016-08-22 10:10:00,41.62,41.77,41.61,41.75,137961.16325846463,33.7375,33.8591,33.7294,33.8429,137961.1633
2016-08-22 10:20:00,41.76,41.87,41.7,41.74,159054.61504078668,33.851,33.9401,33.8023,33.8347,159054.615
2016-08-22 10:30:00,41.74,41.83,41.74,41.78,75191.97675717957,33.8347,33.9077,33.8347,33.8672,75191.9768
2016-08-22 10:40:00,41.78,41.8,41.72,41.76,45355.29668119343,33.8672,33.8834,33.8185,33.851,45355.2967
2016-08-22 10:50:00,41.77,41.77,41.68,41.68,46783.15454240697,33.8591,33.8591,33.7861,33.7861,46783.1545
2016-08-22 11:00:00,41.68,41.7,41.64,41.64,26642.675159235667,33.7861,33.8023,33.7537,33.7537,26642.6752
2016-08-22 11:10:00,41.64,41.65,41.49,41.49,36638.74734607219,33.7537,33.7618,33.6321,33.6321,36638.7473
2016-08-22 11:20:00,41.49,41.55,41.45,41.46,58022.46619734048,33.6321,33.6807,33.5997,33.6078,58022.4662
2016-08-22 11:30:00,41.46,41.53,41.43,41.5,76004.08425522405,33.6078,33.6645,33.5835,33.6402,76004.0843
2016-08-22 11:40:00,41.5,41.52,41.47,41.47,50994.16135881104,33.6402,33.6564,33.6159,33.6159,50994.1614
2016-08-22 11:50:00,41.47,41.59,41.47,41.56,22700.592244943567,33.6159,33.7132,33.6159,33.6888,22700.5922
2016-08-22 12:00:00,41.56,41.56,41.47,41.47,46677.50586657727,33.6888,33.6888,33.6159,33.6159,46677.5059
2016-08-22 12:10:00,41.47,41.5,41.46,41.46,53529.72957872388,33.6159,33.6402,33.6078,33.6078,53529.7296
2016-08-22 12:20:00,41.47,41.57,41.46,41.55,29620.04693261817,33.6159,33.6969,33.6078,33.6807,29620.0469
2016-08-22 12:30:00,41.55,41.56,41.51,41.52,55205.16817521511,33.6807,33.6888,33.6483,33.6564,55205.1682
2016-08-22 12:40:00,41.52,41.55,41.49,41.55,67718.66689015532,33.6564,33.6807,33.6321,33.6807,67718.6669
2016-08-22 12:50:00,41.55,41.58,41.51,41.57,46974.17588557381,33.6807,33.705,33.6483,33.6969,46974.1759
2016-08-22 13:00:00,41.57,41.62,41.56,41.62,31122.605877751703,33.6969,33.7375,33.6888,33.7375,31122.6059
2016-08-22 13:10:00,41.62,41.67,41.59,41.64,56961.71080567661,33.7375,33.778,33.7132,33.7537,56961.7108
2016-08-22 13:20:00,41.63,41.65,41.59,41.59,81787.01530897307,33.7456,33.7618,33.7132,33.7132,81787.0153
2016-08-22 13:30:00,41.59,41.59,41.47,41.47,50031.58453458487,33.7132,33.7132,33.6159,33.6159,50031.5845
2016-08-22 13:40:00,41.47,41.52,41.46,41.51,31724.48318247849,33.6159,33.6564,33.6078,33.6483,31724.4832
2016-08-22 13:50:00,41.52,41.52,41.44,41.45,28061.9957537155,33.6564,33.6564,33.5916,33.5997,28061.9958
2016-08-22 14:00:00,41.45,41.51,41.44,41.5,55862.53771371103,33.5997,33.6483,33.5916,33.6402,55862.5377
2016-08-22 14:10:00,41.51,41.55,41.5,41.53,38220.27600849257,33.6483,33.6807,33.6402,33.6645,38220.276
2016-08-22 14:20:00,41.54,41.61,41.53,41.54,21094.51894066376,33.6726,33.7294,33.6645,33.6726,21094.5189
2016-08-22 14:30:00,41.54,41.54,41.46,41.53,58949.826796290086,33.6726,33.6726,33.6078,33.6645,58949.8268
2016-08-22 14:40:00,41.52,41.54,41.46,41.46,98338.64118895966,33.6564,33.6726,33.6078,33.6078,98338.6412
2016-08-22 14:50:00,41.47,41.52,41.46,41.48,85271.28729466979,33.6159,33.6564,33.6078,33.624,85271.2873
2016-08-22 15:00:00,41.48,41.55,41.48,41.51,53667.393004805,33.624,33.6807,33.624,33.6483,53667.393
2016-08-22 15:10:00,41.51,41.53,41.5,41.51,97357.92267292435,33.6483,33.6645,33.6402,33.6483,97357.9227
2016-08-22 15:20:00,41.51,41.58,41.51,41.58,59189.937423175776,33.6483,33.705,33.6483,33.705,59189.9374
2016-08-22 15:30:00,41.58,41.62,41.58,41.62,42420.61124147949,33.705,33.7375,33.705,33.7375,42420.6112
2016-08-22 15:40:00,41.62,41.66,41.6,41.62,79470.21454911162,33.7375,33.7699,33.7213,33.7375,79470.2145
2016-08-22 15:50:00,41.61,41.62,41.54,41.55,246717.4041792379,33.7294,33.7375,33.6726,33.6807,246717.4042
2016-08-23 09:30:00,41.75,42.04,41.71,41.98,170750.67046597385,33.8429,34.0779,33.8104,34.0293,170750.6705
2016-08-23 09:40:00,41.97,42.19,41.92,42.06,181006.0621298469,34.0212,34.1995,33.9807,34.0941,181006.0621
2016-08-23 09:50:00,42.06,42.3,42.04,42.24,185555.3581405744,34.0941,34.2887,34.0779,34.24,185555.3581
2016-08-23 10:00:00,42.24,42.36,42.2,42.2,392131.6012962342,34.24,34.3373,34.2076,34.2076,392131.6013
2016-08-23 10:10:00,42.19,42.28,42.17,42.23,96356.92814839647,34.1995,34.2725,34.1833,34.2319,96356.9281
2016-08-23 10:20:00,42.23,42.26,42.1,42.22,136803.29645770477,34.2319,34.2563,34.1266,34.2238,136803.2965
2016-08-23 10:30:00,42.24,42.32,42.2,42.29,142626.77952843893,34.24,34.3049,34.2076,34.2806,142626.7795
2016-08-23 10:40:00,42.28,42.38,42.24,42.35,160165.52687451112,34.2725,34.3535,34.24,34.3292,160165.5269
2016-08-23 10:50:00,42.36,42.45,42.33,42.37,99427.1426975081,34.3373,34.4103,34.313,34.3454,99427.1427
2016-08-23 11:00:00,42.36,42.4,42.3,42.33,78940.9040116214,34.3373,34.3697,34.2887,34.313,78940.904
2016-08-23 11:10:00,42.32,42.49,42.32,42.48,147981.78008716056,34.3049,34.4427,34.3049,34.4346,147981.7801
2016-08-23 11:20:00,42.47,42.59,42.46,42.52,103541.03810481618,34.4265,34.5238,34.4184,34.467,103541.0381
2016-08-23 11:30:00,42.52,42.55,42.46,42.49,87463.23052855067,34.467,34.4913,34.4184,34.4427,87463.2305
2016-08-23 11:40:00,42.49,42.5,42.38,42.42,186899.9776511342,34.4427,34.4508,34.3535,34.386,186899.9777
2016-08-23 11:50:00,42.42,42.44,42.37,42.41,75132.21589004358,34.386,34.4022,34.3454,34.3779,75132.2159
2016-08-23 12:00:00,42.4,42.48,42.36,42.42,60703.16795172645,34.3697,34.4346,34.3373,34.386,60703.168
2016-08-23 12:10:00,42.41,42.46,42.38,42.46,137047.67571795732,34.3779,34.4184,34.3535,34.4184,137047.6757
2016-08-23 12:20:00,42.46,42.47,42.35,42.36,152098.87696949378,34.4184,34.4265,34.3292,34.3373,152098.877
2016-08-23 12:30:00,42.36,42.36,42.27,42.32,161600.85484411666,34.3373,34.3373,34.2644,34.3049,161600.8548
2016-08-23 12:40:00,42.32,42.38,42.3,42.34,171208.4813945692,34.3049,34.3535,34.2887,34.3211,171208.4814
2016-08-23 12:50:00,42.33,42.36,42.28,42.35,138179.93071851603,34.313,34.3373,34.2725,34.3292,138179.9307
2016-08-23 13:00:00,42.35,42.37,42.33,42.37,201944.7759526204,34.3292,34.3454,34.313,34.3454,201944.776
2016-08-23 13:10:00,42.37,42.42,42.31,42.4,251013.78366297908,34.3454,34.386,34.2968,34.3697,251013.7837
2016-08-23 13:20:00,42.4,42.48,42.39,42.42,108607.905911275,34.3697,34.4346,34.3616,34.386,108607.9059
2016-08-23 13:30:00,42.42,42.42,42.26,42.3,243111.4761425857,34.386,34.386,34.2563,34.2887,243111.4761
2016-08-23 13:40:00,42.29,42.34,42.27,42.31,108954.7323723321,34.2806,34.3211,34.2644,34.2968,108954.7324
2016-08-23 13:50:00,42.32,42.42,42.31,42.39,242384.7413118784,34.3049,34.386,34.2968,34.3616,242384.7413
2016-08-23 14:00:00,42.4,42.4,42.35,42.36,106741.44597161694,34.3697,34.3697,34.3292,34.3373,106741.446
2016-08-23 14:10:00,42.36,42.39,42.31,42.36,187734.49547435468,34.3373,34.3616,34.2968,34.3373,187734.4955
2016-08-23 14:20:00,42.36,42.36,42.33,42.35,182395.5022907588,34.3373,34.3373,34.313,34.3292,182395.5023
2016-08-23 14:30:00,42.35,42.4,42.34,42.36,121878.01989049056,34.3292,34.3697,34.3211,34.3373,121878.0199
2016-08-23 14:40:00,42.36,42.38,42.3,42.36,84538.14951391217,34.3373,34.3535,34.2887,34.3373,84538.1495
2016-08-23 14:50:00,42.36,42.45,42.36,42.36,83079.3440607889,34.3373,34.4103,34.3373,34.3373,83079.3441
2016-08-23 15:00:00,42.36,42.38,42.35,42.36,85661.86724773717,34.3373,34.3535,34.3292,34.3373,85661.8672
2016-08-23 15:10:00,42.36,42.43,42.36,42.36,96743.239468097,34.3373,34.3941,34.3373,34.3373,96743.2395
2016-08-23 15:20:00,42.36,42.42,42.36,42.38,83014.24740194435,34.3373,34.386,34.3373,34.3535,83014.2474
2016-08-23 15:30:00,42.37,42.38,42.27,42.28,164228.19868141692,34.3454,34.3535,34.2644,34.2725,164228.1987
2016-08-23 15:40:00,42.28,42.38,42.27,42.34,184685.6240920773,34.2725,34.3535,34.2644,34.3211,184685.6241
2016-08-23 15:50:00,42.33,42.34,42.26,42.28,372302.7321488434,34.313,34.3211,34.2563,34.2725,372302.7321
2016-08-24 09:30:00,42.13,42.31,41.73,41.87,160589.18873617164,34.1509,34.2968,33.8266,33.9401,160589.1887
2016-08-24 09:40:00,41.86,41.95,41.86,41.91,203499.625656498,33.932,34.005,33.932,33.9725,203499.6257
2016-08-24 09:50:00,41.91,41.98,41.83,41.85,202754.74913398144,33.9725,34.0293,33.9077,33.9239,202754.7491
2016-08-24 10:00:00,41.84,41.88,41.76,41.76,57002.26282266175,33.9158,33.9482,33.851,33.851,57002.2628
2016-08-24 10:10:00,41.76,41.77,41.58,41.59,99448.48586434238,33.851,33.8591,33.705,33.7132,99448.4859
2016-08-24 10:20:00,41.6,41.63,41.48,41.62,121914.30327410884,33.7213,33.7456,33.624,33.7375,121914.3033
2016-08-24 10:30:00,41.61,41.62,41.5,41.5,76718.01318583082,33.7294,33.7375,33.6402,33.6402,76718.0132
2016-08-24 10:40:00,41.49,41.58,41.46,41.5,244900.03352329868,33.6321,33.705,33.6078,33.6402,244900.0335
2016-08-24 10:50:00,41.5,41.51,41.39,41.42,134623.09196558275,33.6402,33.6483,33.551,33.5754,134623.092
2016-08-24 11:00:00,41.42,41.47,41.32,41.4,144005.54810593362,33.5754,33.6159,33.4943,33.5591,144005.5481
2016-08-24 11:10:00,41.4,41.41,41.29,41.33,119439.56307967372,33.5591,33.5672,33.47,33.5024,119439.5631
2016-08-24 11:20:00,41.33,41.39,41.28,41.38,43283.942339926245,33.5024,33.551,33.4619,33.5429,43283.9423
2016-08-24 11:30:00,41.39,41.4,41.25,41.32,79824.51111856072,33.551,33.5591,33.4375,33.4943,79824.5111
2016-08-24 11:40:00,41.32,41.35,41.29,41.31,81165.92915409543,33.4943,33.5186,33.47,33.4862,81165.9292
2016-08-24 11:50:00,41.32,41.32,41.22,41.27,114295.85987261146,33.4943,33.4943,33.4132,33.4538,114295.8599
2016-08-24 12:00:00,41.27,41.33,41.26,41.3,136612.27511453794,33.4538,33.5024,33.4457,33.4781,136612.2751
2016-08-24 12:10:00,41.3,41.32,41.22,41.25,83585.17711476142,33.4781,33.4943,33.4132,33.4375,83585.1771
2016-08-24 12:20:00,41.26,41.27,41.17,41.21,61726.57280143032,33.4457,33.4538,33.3727,33.4051,61726.5728
2016-08-24 12:30:00,41.22,41.23,41.14,41.14,106751.05039669236,33.4132,33.4213,33.3484,33.3484,106751.0504
2016-08-24 12:40:00,41.14,41.22,41.09,41.21,388964.2753380266,33.3484,33.4132,33.3079,33.4051,388964.2753
2016-08-24 12:50:00,41.21,41.3,41.2,41.23,195589.84802771252,33.4051,33.4781,33.397,33.4213,195589.848
2016-08-24 13:00:00,41.23,41.33,41.2,41.33,94837.2946697955,33.4213,33.5024,33.397,33.5024,94837.2947
2016-08-24 13:10:00,41.33,41.38,41.27,41.33,173929.73516594034,33.5024,33.5429,33.4538,33.5024,173929.7352
2016-08-24 13:20:00,41.33,41.39,41.33,41.37,73037.38406525868,33.5024,33.551,33.5024,33.5348,73037.3841
2016-08-24 13:30:00,41.37,41.46,41.35,41.41,254888.6356017432,33.5348,33.6078,33.5186,33.5672,254888.6356
2016-08-24 13:40:00,41.41,41.48,41.4,41.46,102671.30405631912,33.5672,33.624,33.5591,33.6078,102671.3041
2016-08-24 13:50:00,41.46,41.5,41.42,41.48,163415.02402503073,33.6078,33.6402,33.5754,33.624,163415.024
2016-08-24 14:00:00,41.48,41.59,41.48,41.57,247819.77874622864,33.624,33.7132,33.624,33.6969,247819.7787
2016-08-24 14:10:00,41.57,41.62,41.56,41.61,102684.1099564197,33.6969,33.7375,33.6888,33.7294,102684.11
2016-08-24 14:20:00,41.6,41.67,41.56,41.64,157700.39110515142,33.7213,33.778,33.6888,33.7537,157700.3911
2016-08-24 14:30:00,41.63,41.63,41.57,41.58,83879.71281707453,33.7456,33.7456,33.6969,33.705,83879.7128
2016-08-24 14:40:00,41.58,41.61,41.57,41.57,74497.25667672366,33.705,33.7294,33.6969,33.6969,74497.2567
2016-08-24 14:50:00,41.58,41.67,41.57,41.63,52911.84489887138,33.705,33.778,33.6969,33.7456,52911.8449
2016-08-24 15:00:00,41.63,41.65,41.61,41.62,134309.34741311878,33.7456,33.7618,33.7294,33.7375,134309.3474
2016-08-24 15:10:00,41.61,41.62,41.49,41.5,89392.65281036987,33.7294,33.7375,33.6321,33.6402,89392.6528
2016-08-24 15:20:00,41.5,41.51,41.43,41.45,78161.87842217008,33.6402,33.6483,33.5835,33.5997,78161.8784
2016-08-24 15:30:00,41.45,41.51,41.42,41.44,91647.55838641188,33.5997,33.6483,33.5754,33.5916,91647.5584
2016-08-24 15:40:00,41.45,41.47,41.36,41.41,121875.88557380711,33.5997,33.6159,33.5267,33.5672,121875.8856
2016-08-24 15:50:00,41.41,41.44,41.34,41.4,366556.0844787127,33.5672,33.5916,33.5105,33.5591,366556.0845
2016-08-25 09:30:00,41.29,41.38,41.22,41.25,91061.6884568108,33.47,33.5429,33.4132,33.4375,91061.6885
2016-08-25 09:40:00,41.25,41.51,41.25,41.26,321062.0572130964,33.4375,33.6483,33.4375,33.4457,321062.0572
2016-08-25 09:50:00,41.27,41.41,41.24,41.32,312557.8723879763,33.4538,33.5672,33.4294,33.4943,312557.8724
2016-08-25 10:00:00,41.32,41.47,41.3,41.32,288320.5721309644,33.4943,33.6159,33.4781,33.4943,288320.5721
2016-08-25 10:10:00,41.33,41.43,41.32,41.43,118611.44820650353,33.5024,33.5835,33.4943,33.5835,118611.4482
2016-08-25 10:20:00,41.44,41.5,41.4,41.44,59570.91295116773,33.5916,33.6402,33.5591,33.5916,59570.913
2016-08-25 10:30:00,41.44,41.46,41.32,41.45,60620.996759414455,33.5916,33.6078,33.4943,33.5997,60620.9968
2016-08-25 10:40:00,41.46,41.53,41.38,41.48,156743.1500726338,33.6078,33.6645,33.5429,33.624,156743.1501
2016-08-25 10:50:00,41.48,41.56,41.46,41.53,103315.86769471448,33.624,33.6888,33.6078,33.6645,103315.8677
2016-08-25 11:00:00,41.52,41.56,41.46,41.55,92573.85182701978,33.6564,33.6888,33.6078,33.6807,92573.8518
2016-08-25 11:10:00,41.55,41.56,41.5,41.53,87798.31824784892,33.6807,33.6888,33.6402,33.6645,87798.3182
2016-08-25 11:20:00,41.53,41.57,41.51,41.56,72658.54285395016,33.6645,33.6969,33.6483,33.6888,72658.5429
2016-08-25 11:30:00,41.57,41.62,41.54,41.58,55426.06995194994,33.6969,33.7375,33.6726,33.705,55426.07
2016-08-25 11:40:00,41.59,41.61,41.45,41.45,66180.89171974522,33.7132,33.7294,33.5997,33.5997,66180.8917
2016-08-25 11:50:00,41.45,41.49,41.42,41.44,84204.12895295564,33.5997,33.6321,33.5754,33.5916,84204.129
2016-08-25 12:00:00,41.44,41.47,41.41,41.42,68737.80310649234,33.5916,33.6159,33.5672,33.5754,68737.8031
2016-08-25 12:10:00,41.43,41.46,41.39,41.42,50845.82634931277,33.5835,33.6078,33.551,33.5754,50845.8263
2016-08-25 12:20:00,41.42,41.47,41.4,41.47,56949.97206391776,33.5754,33.6159,33.5591,33.6159,56949.9721
2016-08-25 12:30:00,41.47,41.52,41.45,41.47,46069.2256118002,33.6159,33.6564,33.5997,33.6159,46069.2256
2016-08-25 12:40:00,41.47,41.49,41.41,41.44,37343.07185160353,33.6159,33.6321,33.5672,33.5916,37343.0719
2016-08-25 12:50:00,41.45,41.48,41.43,41.47,39136.96502402503,33.5997,33.624,33.5835,33.6159,39136.965
2016-08-25 13:00:00,41.48,41.48,41.4,41.42,34774.42172309755,33.624,33.624,33.5591,33.5754,34774.4217
2016-08-25 13:10:00,41.42,41.47,41.39,41.44,54219.11386747123,33.5754,33.6159,33.551,33.5916,54219.1139
2016-08-25 13:20:00,41.43,41.5,41.4,41.5,49569.50497262264,33.5835,33.6402,33.5591,33.6402,49569.505
2016-08-25 13:30:00,41.49,41.51,41.39,41.39,68459.27477930495,33.6321,33.6483,33.551,33.551,68459.2748
2016-08-25 13:40:00,41.39,41.44,41.35,41.39,86660.72745558163,33.551,33.5916,33.5186,33.551,86660.7275
2016-08-25 13:50:00,41.4,41.4,41.32,41.32,33047.75952620404,33.5591,33.5591,33.4943,33.4943,33047.7595
2016-08-25 14:00:00,41.33,41.38,41.32,41.32,57437.663426081126,33.5024,33.5429,33.4943,33.4943,57437.6634
2016-08-25 14:10:00,41.32,41.45,41.32,41.43,48207.81092859537,33.4943,33.5997,33.4943,33.5835,48207.8109
2016-08-25 14:20:00,41.44,41.46,41.41,41.42,63304.89998882557,33.5916,33.6078,33.5672,33.5754,63304.9
2016-08-25 14:30:00,41.43,41.47,41.42,41.45,13497.41870600067,33.5835,33.6159,33.5754,33.5997,13497.4187
2016-08-25 14:40:00,41.45,41.55,41.45,41.5,108996.35154765895,33.5997,33.6807,33.5997,33.6402,108996.3515
2016-08-25 14:50:00,41.49,41.52,41.47,41.51,62625.12012515365,33.6321,33.6564,33.6159,33.6483,62625.1201
2016-08-25 15:00:00,41.5,41.54,41.49,41.5,46222.89641300704,33.6402,33.6726,33.6321,33.6402,46222.8964
2016-08-25 15:10:00,41.5,41.52,41.48,41.49,55771.829254665325,33.6402,33.6564,33.624,33.6321,55771.8293
2016-08-25 15:20:00,41.49,41.55,41.48,41.5,53053.776958319366,33.6321,33.6807,33.624,33.6402,53053.777
2016-08-25 15:30:00,41.49,41.52,41.44,41.44,92834.23846239805,33.6321,33.6564,33.5916,33.5916,92834.2385
2016-08-25 15:40:00,41.44,41.49,41.41,41.41,133651.97787462283,33.5916,33.6321,33.5672,33.5672,133651.9779
2016-08-25 15:50:00,41.42,41.43,41.32,41.35,643921.2090736395,33.5754,33.5835,33.4943,33.5186,643921.2091
2016-08-26 09:30:00,41.34,41.51,41.27,41.38,238710.51514135656,33.5105,33.6483,33.4538,33.5429,238710.5151
2016-08-26 09:40:00,41.38,41.5,41.35,41.43,224608.017655604,33.5429,33.6402,33.5186,33.5835,224608.0177
2016-08-26 09:50:00,41.44,41.47,41.35,41.41,112139.13286400714,33.5916,33.6159,33.5186,33.5672,112139.1329
2016-08-26 10:00:00,41.41,41.6,41.32,41.48,198176.6398480277,33.5672,33.7213,33.4943,33.624,198176.6398
2016-08-26 10:10:00,41.49,41.54,41.4,41.5,261291.5856520281,33.6321,33.6726,33.5591,33.6402,261291.5857
2016-08-26 10:20:00,41.5,41.51,41.46,41.49,98166.82869594368,33.6402,33.6483,33.6078,33.6321,98166.8287
2016-08-26 10:30:00,41.5,41.59,41.5,41.54,56054.62621521958,33.6402,33.7132,33.6402,33.6726,56054.6262
2016-08-26 10:40:00,41.53,41.53,41.47,41.47,38837.09353000335,33.6645,33.6645,33.6159,33.6159,38837.0935
2016-08-26 10:50:00,41.47,41.5,41.42,41.43,46654.02838305956,33.6159,33.6402,33.5754,33.5835,46654.0284
2016-08-26 11:00:00,41.43,41.5,41.43,41.46,45775.7570678288,33.5835,33.6402,33.5835,33.6078,45775.7571
2016-08-26 11:10:00,41.46,41.52,41.45,41.48,48852.37456699072,33.6078,33.6564,33.5997,33.624,48852.3746
2016-08-26 11:20:00,41.49,41.5,41.44,41.45,59355.34696614146,33.6321,33.6402,33.5916,33.5997,59355.347
2016-08-26 11:30:00,41.44,41.47,41.36,41.39,149869.5831936529,33.5916,33.6159,33.5267,33.551,149869.5832
2016-08-26 11:40:00,41.39,41.39,41.28,41.29,67729.33847357247,33.551,33.551,33.4619,33.47,67729.3385
2016-08-26 11:50:00,41.3,41.3,41.17,41.24,64118.07464521175,33.4781,33.4781,33.3727,33.4294,64118.0746
2016-08-26 12:00:00,41.24,41.24,41.03,41.08,52027.17063359034,33.4294,33.4294,33.2592,33.2997,52027.1706
2016-08-26 12:10:00,41.08,41.14,41.02,41.12,95676.08112638284,33.2997,33.3484,33.2511,33.3322,95676.0811
2016-08-26 12:20:00,41.11,41.16,41.07,41.07,47652.88859090401,33.3241,33.3646,33.2916,33.2916,47652.8886
2016-08-26 12:30:00,41.07,41.1,41.02,41.07,33510.90624650799,33.2916,33.316,33.2511,33.2916,33510.9062
2016-08-26 12:40:00,41.07,41.15,41.07,41.1,32433.076321376688,33.2916,33.3565,33.2916,33.316,32433.0763
2016-08-26 12:50:00,41.11,41.15,41.08,41.12,37471.13085260923,33.3241,33.3565,33.2997,33.3322,37471.1309
2016-08-26 13:00:00,41.13,41.13,41.02,41.04,49967.55503408202,33.3403,33.3403,33.2511,33.2673,49967.555
2016-08-26 13:10:00,41.04,41.1,41.03,41.04,40981.01463850709,33.2673,33.316,33.2592,33.2673,40981.0146
2016-08-26 13:20:00,41.05,41.15,41.04,41.12,95498.93284165829,33.2754,33.3565,33.2673,33.3322,95498.9328
2016-08-26 13:30:00,41.13,41.13,41.05,41.08,37883.0539725109,33.3403,33.3403,33.2754,33.2997,37883.054
2016-08-26 13:40:00,41.08,41.09,41.04,41.07,34934.49547435468,33.2997,33.3079,33.2673,33.2916,34934.4955
2016-08-26 13:50:00,41.07,41.08,41.02,41.05,29297.765113420493,33.2916,33.2997,33.2511,33.2754,29297.7651
2016-08-26 14:00:00,41.05,41.09,41.04,41.09,24739.931835959324,33.2754,33.3079,33.2673,33.3079,24739.9318
2016-08-26 14:10:00,41.09,41.12,40.97,41.0,52305.698960777736,33.3079,33.3322,33.2106,33.2349,52305.699
2016-08-26 14:20:00,41.0,41.01,40.98,40.99,34215.23075203933,33.2349,33.243,33.2187,33.2268,34215.2308
2016-08-26 14:30:00,41.0,41.01,40.96,41.0,35484.08202033747,33.2349,33.243,33.2025,33.2349,35484.082
2016-08-26 14:40:00,41.0,41.01,40.93,40.95,32617.69471449324,33.2349,33.243,33.1782,33.1944,32617.6947
2016-08-26 14:50:00,40.96,41.03,40.95,41.03,53840.2726561627,33.2025,33.2592,33.1944,33.2592,53840.2727
2016-08-26 15:00:00,41.02,41.05,41.0,41.02,60293.37914850821,33.2511,33.2754,33.2349,33.2511,60293.3791
2016-08-26 15:10:00,41.02,41.04,41.0,41.0,52551.14537937199,33.2511,33.2673,33.2349,33.2349,52551.1454
2016-08-26 15:20:00,41.01,41.08,40.98,41.04,177377.72376801877,33.243,33.2997,33.2187,33.2673,177377.7238
2016-08-26 15:30:00,41.05,41.07,41.0,41.02,146032.0817968488,33.2754,33.2916,33.2349,33.2511,146032.0818
2016-08-26 15:40:00,41.02,41.03,40.97,41.0,175209.2580176556,33.2511,33.2592,33.2106,33.2349,175209.258
2016-08-26 15:50:00,41.0,41.03,40.94,40.97,460074.3714381495,33.2349,33.2592,33.1863,33.2106,460074.3714
2016-08-29 09:30:00,40.98,41.38,40.98,41.34,179476.82422617052,33.2187,33.5429,33.2187,33.5105,179476.8242
2016-08-29 09:40:00,41.35,41.43,41.32,41.42,115361.95105598393,33.5186,33.5835,33.4943,33.5754,115361.9511
2016-08-29 09:50:00,41.43,41.45,41.32,41.37,102616.87898089172,33.5835,33.5997,33.4943,33.5348,102616.879
2016-08-29 10:00:00,41.38,41.49,41.35,41.49,97260.81126382836,33.5429,33.6321,33.5186,33.6321,97260.8113
2016-08-29 10:10:00,41.49,41.56,41.47,41.47,68849.85473237233,33.6321,33.6888,33.6159,33.6159,68849.8547
2016-08-29 10:20:00,41.47,41.59,41.47,41.57,125321.73985920212,33.6159,33.7132,33.6159,33.6969,125321.7399
2016-08-29 10:30:00,41.57,41.61,41.53,41.6,47727.589674824005,33.6969,33.7294,33.6645,33.7213,47727.5897
2016-08-29 10:40:00,41.6,41.61,41.51,41.58,86147.42429321712,33.7213,33.7294,33.6483,33.705,86147.4243
2016-08-29 10:50:00,41.58,41.58,41.47,41.49,67386.78064588222,33.705,33.705,33.6159,33.6321,67386.7806
2016-08-29 11:00:00,41.5,41.52,41.47,41.5,54846.60297239915,33.6402,33.6564,33.6159,33.6402,54846.603
2016-08-29 11:10:00,41.49,41.52,41.47,41.51,47703.045032964576,33.6321,33.6564,33.6159,33.6483,47703.045
2016-08-29 11:20:00,41.51,41.54,41.49,41.51,91411.71639289304,33.6483,33.6726,33.6321,33.6483,91411.7164
2016-08-29 11:30:00,41.51,41.53,41.48,41.48,30933.7188512683,33.6483,33.6645,33.624,33.624,30933.7189
2016-08-29 11:40:00,41.48,41.5,41.46,41.48,37139.24460833613,33.624,33.6402,33.6078,33.624,37139.2446
2016-08-29 11:50:00,41.48,41.48,41.45,41.45,47826.83540060342,33.624,33.624,33.5997,33.5997,47826.8354
2016-08-29 12:00:00,41.45,41.47,41.4,41.47,50066.80075986144,33.5997,33.6159,33.5591,33.6159,50066.8008
2016-08-29 12:10:00,41.47,41.47,41.39,41.39,47186.54039557492,33.6159,33.6159,33.551,33.551,47186.5404
2016-08-29 12:20:00,41.4,41.42,41.39,41.42,28939.199910604537,33.5591,33.5754,33.551,33.5754,28939.1999
2016-08-29 12:30:00,41.42,41.43,41.39,41.43,25924.47759526204,33.5754,33.5835,33.551,33.5835,25924.4776
2016-08-29 12:40:00,41.42,41.45,41.42,41.44,47958.09587663426,33.5754,33.5997,33.5754,33.5916,47958.0959
2016-08-29 12:50:00,41.44,41.47,41.43,41.47,38302.44720080456,33.5916,33.6159,33.5835,33.6159,38302.4472
2016-08-29 13:00:00,41.47,41.52,41.47,41.49,63890.76991842664,33.6159,33.6564,33.6159,33.6321,63890.7699
2016-08-29 13:10:00,41.5,41.51,41.45,41.5,58700.11174432898,33.6402,33.6483,33.5997,33.6402,58700.1117
2016-08-29 13:20:00,41.5,41.51,41.47,41.49,37400.69840205609,33.6402,33.6483,33.6159,33.6321,37400.6984
2016-08-29 13:30:00,41.48,41.49,41.41,41.41,74647.72600290534,33.624,33.6321,33.5672,33.5672,74647.726
2016-08-29 13:40:00,41.42,41.47,41.41,41.47,24929.886020784445,33.5754,33.6159,33.5672,33.6159,24929.886
2016-08-29 13:50:00,41.47,41.47,41.44,41.45,101027.88021007934,33.6159,33.6159,33.5916,33.5997,101027.8802
2016-08-29 14:00:00,41.45,41.48,41.44,41.46,81408.17409766454,33.5997,33.624,33.5916,33.6078,81408.1741
2016-08-29 14:10:00,41.46,41.47,41.44,41.46,113095.30673818303,33.6078,33.6159,33.5916,33.6078,113095.3067
2016-08-29 14:20:00,41.46,41.48,41.44,41.47,140817.94613923342,33.6078,33.624,33.5916,33.6159,140817.9461
2016-08-29 14:30:00,41.47,41.47,41.43,41.45,105658.28025477708,33.6159,33.6159,33.5835,33.5997,105658.2803
2016-08-29 14:40:00,41.45,41.47,41.44,41.47,58284.987149402165,33.5997,33.6159,33.5916,33.6159,58284.9871
2016-08-29 14:50:00,41.47,41.49,41.46,41.47,56031.14873170186,33.6159,33.6321,33.6078,33.6159,56031.1487
2016-08-29 15:00:00,41.47,41.47,41.42,41.43,98915.97385182702,33.6159,33.6159,33.5754,33.5835,98915.9739
2016-08-29 15:10:00,41.44,41.45,41.42,41.44,110899.0948709353,33.5916,33.5997,33.5754,33.5916,110899.0949
2016-08-29 15:20:00,41.44,41.46,41.38,41.38,135053.15677729354,33.5916,33.6078,33.5429,33.5429,135053.1568
2016-08-29 15:30:00,41.38,41.44,41.34,41.44,165266.5437479048,33.5429,33.5916,33.5105,33.5916,165266.5437
2016-08-29 15:40:00,41.44,41.51,41.43,41.51,204167.666778411,33.5916,33.6483,33.5835,33.6483,204167.6668
2016-08-29 15:50:00,41.5,41.52,41.46,41.49,436498.70935300033,33.6402,33.6564,33.6078,33.6321,436498.7094
2016-08-30 09:30:00,41.51,41.56,41.22,41.26,127706.83875293328,33.6483,33.6888,33.4132,33.4457,127706.8388
2016-08-30 09:40:00,41.26,41.44,41.26,41.37,225432.93105374905,33.4457,33.5916,33.4457,33.5348,225432.9311
2016-08-30 09:50:00,41.38,41.44,41.36,41.43,175621.18113755726,33.5429,33.5916,33.5267,33.5835,175621.1811
2016-08-30 10:00:00,41.44,41.46,41.38,41.44,226218.35959325064,33.5916,33.6078,33.5429,33.5916,226218.3596
2016-08-30 10:10:00,41.43,41.45,41.41,41.42,249050.21231422503,33.5835,33.5997,33.5672,33.5754,249050.2123
2016-08-30 10:20:00,41.42,41.47,41.4,41.4,141214.92904235108,33.5754,33.6159,33.5591,33.5591,141214.929
2016-08-30 10:30:00,41.4,41.46,41.38,41.43,108592.965694491,33.5591,33.6078,33.5429,33.5835,108592.9657
2016-08-30 10:40:00,41.42,41.46,41.39,41.43,184833.9591015756,33.5754,33.6078,33.551,33.5835,184833.9591
2016-08-30 10:50:00,41.42,41.45,41.4,41.44,172511.4817298022,33.5754,33.5997,33.5591,33.5916,172511.4817
2016-08-30 11:00:00,41.43,41.47,41.38,41.44,171592.65839758632,33.5835,33.6159,33.5429,33.5916,171592.6584
2016-08-30 11:10:00,41.44,41.45,41.41,41.42,151579.170857079,33.5916,33.5997,33.5672,33.5754,151579.1709
2016-08-30 11:20:00,41.42,41.42,41.36,41.38,114382.29969829031,33.5754,33.5754,33.5267,33.5429,114382.2997
2016-08-30 11:30:00,41.38,41.4,41.38,41.4,75070.32070622416,33.5429,33.5591,33.5429,33.5591,75070.3207
2016-08-30 11:40:00,41.4,41.43,41.39,41.42,64003.888702648335,33.5591,33.5835,33.551,33.5754,64003.8887
2016-08-30 11:50:00,41.42,41.44,41.39,41.42,129792.06615264274,33.5754,33.5916,33.551,33.5754,129792.0662
2016-08-30 12:00:00,41.43,41.44,41.37,41.39,75754.36920326293,33.5835,33.5916,33.5348,33.551,75754.3692
2016-08-30 12:10:00,41.4,41.4,41.37,41.38,25574.449659179794,33.5591,33.5591,33.5348,33.5429,25574.4497
2016-08-30 12:20:00,41.38,41.39,41.34,41.35,28545.41848251201,33.5429,33.551,33.5105,33.5186,28545.4185
2016-08-30 12:30:00,41.35,41.37,41.32,41.33,116494.20605654262,33.5186,33.5348,33.4943,33.5024,116494.2061
2016-08-30 12:40:00,41.33,41.39,41.33,41.38,55811.31411330875,33.5024,33.551,33.5024,33.5429,55811.3141
2016-08-30 12:50:00,41.38,41.44,41.34,41.37,185487.06000670465,33.5429,33.5916,33.5105,33.5348,185487.06
2016-08-30 13:00:00,41.36,41.47,41.33,41.43,217501.8102581294,33.5267,33.6159,33.5024,33.5835,217501.8103
2016-08-30 13:10:00,41.42,41.44,41.41,41.42,147664.83405967147,33.5754,33.5916,33.5672,33.5754,147664.8341
2016-08-30 13:20:00,41.42,41.43,41.41,41.42,28320.24807241033,33.5754,33.5835,33.5672,33.5754,28320.2481
2016-08-30 13:30:00,41.43,41.45,41.42,41.44,32562.202480724103,33.5835,33.5997,33.5754,33.5916,32562.2025
2016-08-30 13:40:00,41.44,41.45,41.41,41.44,116564.63850709576,33.5916,33.5997,33.5672,33.5916,116564.6385
2016-08-30 13:50:00,41.44,41.46,41.43,41.45,36361.2861772265,33.5916,33.6078,33.5835,33.5997,36361.2862
2016-08-30 14:00:00,41.45,41.47,41.36,41.37,140490.32852832717,33.5997,33.6159,33.5267,33.5348,140490.3285
2016-08-30 14:10:00,41.38,41.43,41.38,41.42,91287.92602525422,33.5429,33.5835,33.5429,33.5754,91287.926
2016-08-30 14:20:00,41.41,41.45,41.41,41.43,42351.24594926807,33.5672,33.5997,33.5672,33.5835,42351.2459
2016-08-30 14:30:00,41.43,41.44,41.41,41.44,65432.8137222036,33.5835,33.5916,33.5672,33.5916,65432.8137
2016-08-30 14:40:00,41.44,41.44,41.32,41.32,48362.54888814392,33.5916,33.5916,33.4943,33.4943,48362.5489
2016-08-30 14:50:00,41.32,41.34,41.25,41.25,104142.91540954295,33.4943,33.5105,33.4375,33.4375,104142.9154
2016-08-30 15:00:00,41.25,41.28,41.17,41.22,202026.9471449324,33.4375,33.4619,33.3727,33.4132,202026.9471
2016-08-30 15:10:00,41.22,41.26,41.17,41.19,170022.86847692478,33.4132,33.4457,33.3727,33.3889,170022.8685
2016-08-30 15:20:00,41.19,41.25,41.18,41.24,213289.7362833836,33.3889,33.4375,33.3808,33.4294,213289.7363
2016-08-30 15:30:00,41.24,41.25,41.22,41.24,200821.0582187954,33.4294,33.4375,33.4132,33.4294,200821.0582
2016-08-30 15:40:00,41.24,41.26,41.17,41.17,444551.48619957536,33.4294,33.4457,33.3727,33.3727,444551.4862
2016-08-30 15:50:00,41.18,41.28,41.17,41.23,837656.3359034528,33.3808,33.4619,33.3727,33.4213,837656.3359
2016-08-31 09:30:00,41.06,41.13,40.87,41.1,143101.66499050174,33.2835,33.3403,33.1295,33.316,143101.665
2016-08-31 09:40:00,41.11,41.35,41.11,41.32,297395.6866689016,33.3241,33.5186,33.3241,33.4943,297395.6867
2016-08-31 09:50:00,41.31,41.59,41.31,41.58,346767.76734830707,33.4862,33.7132,33.4862,33.705,346767.7673
2016-08-31 10:00:00,41.6,41.69,41.49,41.56,319747.31813610456,33.7213,33.7942,33.6321,33.6888,319747.3181
2016-08-31 10:10:00,41.55,41.72,41.54,41.67,165590.9598837859,33.6807,33.8185,33.6726,33.778,165590.9599
2016-08-31 10:20:00,41.66,41.72,41.47,41.47,89821.65046373896,33.7699,33.8185,33.6159,33.6159,89821.6505
2016-08-31 10:30:00,41.47,41.47,41.32,41.36,126938.48474689908,33.6159,33.6159,33.4943,33.5267,126938.4847
2016-08-31 10:40:00,41.36,41.36,41.24,41.27,79955.77159459157,33.5267,33.5267,33.4294,33.4538,79955.7716
2016-08-31 10:50:00,41.27,41.27,41.19,41.19,69891.40127388535,33.4538,33.4538,33.3889,33.3889,69891.4013
2016-08-31 11:00:00,41.19,41.32,41.17,41.18,142697.21197899207,33.3889,33.4943,33.3727,33.3808,142697.212
2016-08-31 11:10:00,41.19,41.25,41.14,41.16,113896.74265281035,33.3889,33.4375,33.3484,33.3646,113896.7427
2016-08-31 11:20:00,41.16,41.2,41.16,41.17,28116.42082914292,33.3646,33.397,33.3646,33.3727,28116.4208
2016-08-31 11:30:00,41.17,41.18,41.13,41.17,64560.94535702313,33.3727,33.3808,33.3403,33.3727,64560.9454
2016-08-31 11:40:00,41.17,41.18,41.14,41.17,45638.09364174768,33.3727,33.3808,33.3484,33.3727,45638.0936
2016-08-31 11:50:00,41.16,41.18,41.15,41.17,112639.63012627108,33.3646,33.3808,33.3565,33.3727,112639.6301
2016-08-31 12:00:00,41.17,41.17,41.08,41.13,88775.83528885909,33.3727,33.3727,33.2997,33.3403,88775.8353
2016-08-31 12:10:00,41.12,41.14,41.02,41.03,89061.83372443849,33.3322,33.3484,33.2511,33.2592,89061.8337
2016-08-31 12:20:00,41.02,41.06,41.01,41.03,82013.25287741647,33.2511,33.2835,33.243,33.2592,82013.2529
2016-08-31 12:30:00,41.02,41.06,40.99,41.05,68012.13543412671,33.2511,33.2835,33.2268,33.2754,68012.1354
2016-08-31 12:40:00,41.05,41.06,41.0,41.0,102002.19577606436,33.2754,33.2835,33.2349,33.2349,102002.1958
2016-08-31 12:50:00,41.0,41.02,40.98,41.0,152709.2915409543,33.2349,33.2511,33.2187,33.2349,152709.2915
2016-08-31 13:00:00,40.99,41.0,40.93,40.93,159862.4539054643,33.2268,33.2349,33.1782,33.1782,159862.4539
2016-08-31 13:10:00,40.93,40.98,40.93,40.94,117552.82713152308,33.1782,33.2187,33.1782,33.1863,117552.8271
2016-08-31 13:20:00,40.94,40.97,40.94,40.95,40971.41021343166,33.1863,33.2106,33.1863,33.1944,40971.4102
2016-08-31 13:30:00,40.95,40.97,40.9,40.91,62961.275002793605,33.1944,33.2106,33.1538,33.1619,62961.275
2016-08-31 13:40:00,40.92,40.98,40.91,40.92,45787.49580958767,33.17,33.2187,33.1619,33.17,45787.4958
2016-08-31 13:50:00,40.91,40.96,40.9,40.92,42071.650463738966,33.1619,33.2025,33.1538,33.17,42071.6505
2016-08-31 14:00:00,40.92,41.0,40.92,40.97,78616.4878757403,33.17,33.2349,33.17,33.2106,78616.4879
2016-08-31 14:10:00,40.98,41.03,40.96,41.02,119929.38875852052,33.2187,33.2592,33.2025,33.2511,119929.3888
2016-08-31 14:20:00,41.03,41.04,40.99,41.0,67591.67504749134,33.2592,33.2673,33.2268,33.2349,67591.675
2016-08-31 14:30:00,41.01,41.02,40.95,40.96,43717.2086266622,33.243,33.2511,33.1944,33.2025,43717.2086
2016-08-31 14:40:00,40.96,40.96,40.88,40.9,54444.28427757292,33.2025,33.2025,33.1376,33.1538,54444.2843
2016-08-31 14:50:00,40.91,40.91,40.86,40.87,50050.79338473572,33.1619,33.1619,33.1214,33.1295,50050.7934
2016-08-31 15:00:00,40.87,40.94,40.87,40.93,60739.45133534473,33.1295,33.1863,33.1295,33.1782,60739.4513
2016-08-31 15:10:00,40.93,40.95,40.89,40.94,87400.26818638954,33.1782,33.1944,33.1457,33.1863,87400.2682
2016-08-31 15:20:00,40.94,41.01,40.93,41.0,116828.22661749915,33.1863,33.243,33.1782,33.2349,116828.2266
2016-08-31 15:30:00,41.0,41.0,40.88,40.88,122474.56140350876,33.2349,33.2349,33.1376,33.1376,122474.5614
2016-08-31 15:40:00,40.88,40.92,40.82,40.83,193353.0841434797,33.1376,33.17,33.089,33.0971,193353.0841
2016-08-31 15:50:00,40.83,40.95,40.82,40.92,552786.9538495921,33.0971,33.1944,33.089,33.17,552786.9538
2016-09-01 09:30:00,40.98,41.44,40.98,41.41,61745.78165158118,33.2187,33.5916,33.2187,33.5672,61745.7817
2016-09-01 09:40:00,41.41,41.47,41.34,41.39,100654.3747904794,33.5672,33.6159,33.5105,33.551,100654.3748
2016-09-01 09:50:00,41.4,41.46,41.34,41.42,85718.42663984802,33.5591,33.6078,33.5105,33.5754,85718.4266
2016-09-01 10:00:00,41.41,41.47,41.32,41.44,128209.47033188066,33.5672,33.6159,33.4943,33.5916,128209.4703
2016-09-01 10:10:00,41.44,41.5,41.4,41.47,118981.75215107833,33.5916,33.6402,33.5591,33.6159,118981.7522
2016-09-01 10:20:00,41.46,41.47,41.37,41.39,88987.1326405185,33.6078,33.6159,33.5348,33.551,88987.1326
2016-09-01 10:30:00,41.38,41.4,41.25,41.27,98813.52665102246,33.5429,33.5591,33.4375,33.4538,98813.5267
2016-09-01 10:40:00,41.27,41.29,41.24,41.25,55023.7512571237,33.4538,33.47,33.4294,33.4375,55023.7513
2016-09-01 10:50:00,41.25,41.29,41.23,41.24,52304.63180243602,33.4375,33.47,33.4213,33.4294,52304.6318
2016-09-01 11:00:00,41.24,41.25,41.14,41.19,84464.51558833389,33.4294,33.4375,33.3484,33.3889,84464.5156
2016-09-01 11:10:00,41.18,41.2,41.17,41.2,37148.84903341156,33.3808,33.397,33.3727,33.397,37148.849
2016-09-01 11:20:00,41.2,41.31,41.2,41.3,61343.46295675494,33.397,33.4862,33.397,33.4781,61343.463
2016-09-01 11:30:00,41.3,41.3,41.27,41.3,43473.89652475137,33.4781,33.4781,33.4538,33.4781,43473.8965
2016-09-01 11:40:00,41.29,41.29,41.26,41.28,39486.99296010727,33.47,33.47,33.4457,33.4619,39486.993
2016-09-01 11:50:00,41.27,41.28,41.23,41.27,35924.818415465415,33.4538,33.4619,33.4213,33.4538,35924.8184
2016-09-01 12:00:00,41.26,41.33,41.24,41.32,63944.12783551234,33.4457,33.5024,33.4294,33.4943,63944.1278
2016-09-01 12:10:00,41.33,41.43,41.32,41.42,175988.28360710695,33.5024,33.5835,33.4943,33.5754,175988.2836
2016-09-01 12:20:00,41.42,41.69,41.42,41.67,146972.248295899,33.5754,33.7942,33.5754,33.778,146972.2483
2016-09-01 12:30:00,41.66,41.74,41.65,41.74,76822.5947033188,33.7699,33.8347,33.7618,33.8347,76822.5947
2016-09-01 12:40:00,41.73,41.79,41.71,41.71,125254.50888367416,33.8266,33.8753,33.8104,33.8104,125254.5089
2016-09-01 12:50:00,41.71,41.76,41.7,41.71,73890.0435802883,33.8104,33.851,33.8023,33.8104,73890.0436
2016-09-01 13:00:00,41.71,41.73,41.68,41.68,56110.11844898871,33.8104,33.8266,33.7861,33.7861,56110.1184
2016-09-01 13:10:00,41.68,41.73,41.64,41.72,164578.22661749917,33.7861,33.8266,33.7537,33.8185,164578.2266
2016-09-01 13:20:00,41.72,41.77,41.71,41.73,159511.35881104032,33.8185,33.8591,33.8104,33.8266,159511.3588
2016-09-01 13:30:00,41.73,41.74,41.72,41.73,35334.67985249749,33.8266,33.8347,33.8185,33.8266,35334.6799
2016-09-01 13:40:00,41.72,41.77,41.71,41.77,76776.7068946251,33.8185,33.8591,33.8104,33.8591,76776.7069
2016-09-01 13:50:00,41.77,41.92,41.75,41.91,483625.48888143926,33.8591,33.9807,33.8429,33.9725,483625.4889
2016-09-01 14:00:00,41.9,41.9,41.79,41.82,115221.08615487764,33.9644,33.9644,33.8753,33.8996,115221.0862
2016-09-01 14:10:00,41.81,41.96,41.77,41.96,169153.13442842776,33.8915,34.0131,33.8591,34.0131,169153.1344
2016-09-01 14:20:00,41.95,42.05,41.89,42.05,168987.72488546206,34.005,34.086,33.9563,34.086,168987.7249
2016-09-01 14:30:00,42.05,42.08,42.03,42.06,111818.9853614929,34.086,34.1104,34.0698,34.0941,111818.9854
2016-09-01 14:40:00,42.05,42.12,42.01,42.11,128589.37870153088,34.086,34.1428,34.0536,34.1347,128589.3787
2016-09-01 14:50:00,42.1,42.11,41.99,42.01,190993.5970499497,34.1266,34.1347,34.0374,34.0536,190993.597
2016-09-01 15:00:00,42.0,42.01,41.92,41.94,229898.9887138228,34.0455,34.0536,33.9807,33.9969,229898.9887
2016-09-01 15:10:00,41.93,41.95,41.88,41.93,378563.7501396804,33.9888,34.005,33.9482,33.9888,378563.7501
2016-09-01 15:20:00,41.93,42.04,41.93,41.98,206258.22996982903,33.9888,34.0779,33.9888,34.0293,206258.23
2016-09-01 15:30:00,41.98,42.01,41.93,42.0,587800.4190412336,34.0293,34.0536,33.9888,34.0455,587800.419
2016-09-01 15:40:00,41.99,42.11,41.99,42.06,277274.4161358811,34.0374,34.1347,34.0374,34.0941,277274.4161
2016-09-01 15:50:00,42.06,42.18,42.06,42.17,1023895.742541066,34.0941,34.1914,34.0941,34.1833,1023895.7425
2016-09-02 09:30:00,42.63,42.74,42.47,42.66,104654.08425522404,34.5562,34.6454,34.4265,34.5805,104654.0843
2016-09-02 09:40:00,42.66,43.06,42.65,43.06,216449.59213319924,34.5805,34.9047,34.5724,34.9047,216449.5921
2016-09-02 09:50:00,43.07,43.16,43.01,43.02,290971.3934517823,34.9129,34.9858,34.8642,34.8723,290971.3935
2016-09-02 10:00:00,43.03,43.05,42.91,42.95,167851.2012515365,34.8804,34.8966,34.7832,34.8156,167851.2013
2016-09-02 10:10:00,42.96,43.01,42.91,43.01,248290.39557492457,34.8237,34.8642,34.7832,34.8642,248290.3956
2016-09-02 10:20:00,43.0,43.03,42.96,43.02,296982.6963906581,34.8561,34.8804,34.8237,34.8723,296982.6964
2016-09-02 10:30:00,43.02,43.05,42.83,42.84,187630.9811152084,34.8723,34.8966,34.7183,34.7264,187630.9811
2016-09-02 10:40:00,42.83,42.91,42.77,42.83,148259.24125600627,34.7183,34.7832,34.6697,34.7183,148259.2413
2016-09-02 10:50:00,42.83,42.93,42.77,42.85,124078.50039110516,34.7183,34.7994,34.6697,34.7345,124078.5004
2016-09-02 11:00:00,42.85,42.85,42.76,42.77,122860.8727232093,34.7345,34.7345,34.6616,34.6697,122860.8727
2016-09-02 11:10:00,42.76,42.83,42.68,42.68,250082.15443066263,34.6616,34.7183,34.5967,34.5967,250082.1544
2016-09-02 11:20:00,42.68,42.71,42.6,42.61,144876.34931277236,34.5967,34.621,34.5319,34.54,144876.3493
2016-09-02 11:30:00,42.61,42.68,42.58,42.67,142817.80087160575,34.54,34.5967,34.5157,34.5886,142817.8009
2016-09-02 11:40:00,42.67,42.68,42.64,42.65,60202.67068946251,34.5886,34.5967,34.5643,34.5724,60202.6707
2016-09-02 11:50:00,42.64,42.7,42.62,42.68,101082.30528550677,34.5643,34.6129,34.5481,34.5967,101082.3053
2016-09-02 12:00:00,42.68,42.75,42.68,42.72,129208.33053972512,34.5967,34.6535,34.5967,34.6291,129208.3305
2016-09-02 12:10:00,42.71,42.73,42.67,42.72,95419.96312437144,34.621,34.6372,34.5886,34.6291,95419.9631
2016-09-02 12:20:00,42.71,42.71,42.64,42.67,80265.24751368868,34.621,34.621,34.5643,34.5886,80265.2475
2016-09-02 12:30:00,42.67,42.77,42.66,42.76,61926.13141133088,34.5886,34.6697,34.5805,34.6616,61926.1314
2016-09-02 12:40:00,42.76,42.8,42.73,42.79,72511.27500279361,34.6616,34.694,34.6372,34.6859,72511.275
2016-09-02 12:50:00,42.79,42.94,42.79,42.94,124078.50039110516,34.6859,34.8075,34.6859,34.8075,124078.5004
2016-09-02 13:00:00,42.95,42.98,42.88,42.98,463011.1911945469,34.8156,34.8399,34.7588,34.8399,463011.1912
2016-09-02 13:10:00,42.97,43.02,42.92,42.92,227705.97832160012,34.8318,34.8723,34.7913,34.7913,227705.9783
2016-09-02 13:20:00,42.92,43.01,42.9,42.96,134016.9460274891,34.7913,34.8642,34.7751,34.8237,134016.946
2016-09-02 13:30:00,42.96,43.04,42.95,43.0,296684.95921331993,34.8237,34.8885,34.8156,34.8561,296684.9592
2016-09-02 13:40:00,43.0,43.02,42.98,43.01,154026.16493462957,34.8561,34.8723,34.8399,34.8642,154026.1649
2016-09-02 13:50:00,43.0,43.09,42.97,43.07,171579.85249748576,34.8561,34.9291,34.8318,34.9129,171579.8525
2016-09-02 14:00:00,43.06,43.09,43.01,43.09,121032.83048385294,34.9047,34.9291,34.8642,34.9291,121032.8305
2016-09-02 14:10:00,43.08,43.16,43.06,43.13,201319.4211643759,34.921,34.9858,34.9047,34.9615,201319.4212
2016-09-02 14:20:00,43.12,43.13,42.98,42.98,132939.1161023578,34.9534,34.9615,34.8399,34.8399,132939.1161
2016-09-02 14:30:00,42.98,43.02,42.92,42.96,181330.478265728,34.8399,34.8723,34.7913,34.8237,181330.4783
2016-09-02 14:40:00,42.96,42.99,42.89,42.93,89974.25410660409,34.8237,34.848,34.7669,34.7994,89974.2541
2016-09-02 14:50:00,42.93,42.97,42.9,42.94,84303.37467873505,34.7994,34.8318,34.7751,34.8075,84303.3747
2016-09-02 15:00:00,42.93,42.96,42.83,42.87,99990.60230193318,34.7994,34.8237,34.7183,34.7507,99990.6023
2016-09-02 15:10:00,42.87,42.9,42.85,42.88,85653.32998100347,34.7507,34.7751,34.7345,34.7588,85653.33
2016-09-02 15:20:00,42.88,42.94,42.87,42.93,187441.0269303833,34.7588,34.8075,34.7507,34.7994,187441.0269
2016-09-02 15:30:00,42.92,42.93,42.81,42.84,373225.82411442616,34.7913,34.7994,34.7021,34.7264,373225.8241
2016-09-02 15:40:00,42.84,42.88,42.66,42.77,1030979.5396133646,34.7264,34.7588,34.5805,34.6697,1030979.5396
2016-09-02 15:50:00,42.78,42.85,42.49,42.62,3525981.869482624,34.6778,34.7345,34.4427,34.5481,3525981.8695
2016-09-06 09:30:00,42.65,42.96,42.28,42.66,274330.09274779307,34.5724,34.8237,34.2725,34.5805,274330.0927
2016-09-06 09:40:00,42.64,42.77,42.62,42.67,108213.20817968488,34.5643,34.6697,34.5481,34.5886,108213.2082
2016-09-06 09:50:00,42.68,42.68,42.54,42.62,176644.3178008716,34.5967,34.5967,34.4832,34.5481,176644.3178
2016-09-06 10:00:00,42.62,42.71,42.59,42.63,175787.23879763103,34.5481,34.621,34.5238,34.5562,175787.2388
2016-09-06 10:10:00,42.64,42.86,42.64,42.79,133896.52475136885,34.5643,34.7426,34.5643,34.6859,133896.5248
2016-09-06 10:20:00,42.79,42.84,42.72,42.84,113557.9394345737,34.6859,34.7264,34.6291,34.7264,113557.9394
2016-09-06 10:30:00,42.84,43.11,42.83,43.07,155640.85372667338,34.7264,34.9453,34.7183,34.9129,155640.8537
2016-09-06 10:40:00,43.06,43.07,42.8,42.8,192756.7325958208,34.9047,34.9129,34.694,34.694,192756.7326
2016-09-06 10:50:00,42.8,42.81,42.67,42.78,138002.01139792154,34.694,34.7021,34.5886,34.6778,138002.0114
2016-09-06 11:00:00,42.78,42.78,42.71,42.73,92319.81226952732,34.6778,34.6778,34.621,34.6372,92319.8123
2016-09-06 11:10:00,42.73,42.75,42.67,42.75,124431.78008716056,34.6372,34.6535,34.5886,34.6535,124431.7801
2016-09-06 11:20:00,42.75,42.85,42.75,42.81,172805.90010056988,34.6535,34.7345,34.6535,34.7021,172805.9001
2016-09-06 11:30:00,42.81,42.85,42.72,42.78,87693.5970499497,34.7021,34.7345,34.6291,34.6778,87693.597
2016-09-06 11:40:00,42.78,42.79,42.72,42.79,93451.78232204716,34.6778,34.6859,34.6291,34.6859,93451.7823
2016-09-06 11:50:00,42.79,42.81,42.71,42.75,64848.58643423846,34.6859,34.7021,34.621,34.6535,64848.5864
2016-09-06 12:00:00,42.76,42.77,42.67,42.7,40481.61805788356,34.6616,34.6697,34.5886,34.6129,40481.6181
2016-09-06 12:10:00,42.7,42.7,42.56,42.56,76950.49726226393,34.6129,34.6129,34.4994,34.4994,76950.4973
2016-09-06 12:20:00,42.56,42.64,42.53,42.61,94060.78891496256,34.4994,34.5643,34.4751,34.54,94060.7889
2016-09-06 12:30:00,42.61,42.66,42.61,42.65,37867.91820315119,34.54,34.5805,34.54,34.5724,37867.9182
2016-09-06 12:40:00,42.65,42.7,42.62,42.7,50031.288412113085,34.5724,34.6129,34.5481,34.6129,50031.2884
2016-09-06 12:50:00,42.7,42.79,42.67,42.78,85922.44943569113,34.6129,34.6859,34.5886,34.6778,85922.4494
2016-09-06 13:00:00,42.78,42.81,42.76,42.81,37997.54162476254,34.6778,34.7021,34.6616,34.7021,37997.5416
2016-09-06 13:10:00,42.81,42.88,42.8,42.84,153893.1724214996,34.7021,34.7588,34.694,34.7264,153893.1724
2016-09-06 13:20:00,42.84,42.88,42.83,42.87,86661.0794502179,34.7264,34.7588,34.7183,34.7507,86661.0795
2016-09-06 13:30:00,42.87,43.04,42.87,43.04,108661.30293887584,34.7507,34.8885,34.7507,34.8885,108661.3029
2016-09-06 13:40:00,43.03,43.18,43.03,43.15,135769.35970499495,34.8804,35.002,34.8804,34.9777,135769.3597
2016-09-06 13:50:00,43.15,43.19,43.12,43.12,131118.5607330428,34.9777,35.0101,34.9534,34.9534,131118.5607
2016-09-06 14:00:00,43.13,43.18,43.1,43.18,117607.55391663872,34.9615,35.002,34.9372,35.002,117607.5539
2016-09-06 14:10:00,43.18,43.21,43.11,43.14,170957.64889931836,35.002,35.0263,34.9453,34.9696,170957.6489
2016-09-06 14:20:00,43.14,43.21,43.13,43.17,106773.94122248296,34.9696,35.0263,34.9615,34.9939,106773.9412
2016-09-06 14:30:00,43.18,43.24,43.17,43.22,180531.90300592245,35.002,35.0507,34.9939,35.0344,180531.903
2016-09-06 14:40:00,43.22,43.32,43.2,43.29,122537.71371102917,35.0344,35.1155,35.0182,35.0912,122537.7137
2016-09-06 14:50:00,43.3,43.39,43.29,43.32,110115.09665884456,35.0993,35.1722,35.0912,35.1155,110115.0967
2016-09-06 15:00:00,43.31,43.32,43.26,43.3,121500.72633813834,35.1074,35.1155,35.0669,35.0993,121500.7263
2016-09-06 15:10:00,43.3,43.43,43.3,43.43,144470.89060230192,35.0993,35.2047,35.0993,35.2047,144470.8906
2016-09-06 15:20:00,43.43,43.43,43.36,43.38,136771.70633590344,35.2047,35.2047,35.1479,35.1641,136771.7063
2016-09-06 15:30:00,43.38,43.39,43.36,43.38,158227.73494245167,35.1641,35.1722,35.1479,35.1641,158227.7349
2016-09-06 15:40:00,43.38,43.39,43.37,43.38,202144.37367303608,35.1641,35.1722,35.156,35.1641,202144.3737
2016-09-06 15:50:00,43.38,43.82,43.38,43.82,915549.2233769136,35.1641,35.5208,35.1641,35.5208,915549.2234
2016-09-07 09:30:00,43.7,43.79,43.16,43.6,381806.9057995307,35.4235,35.4965,34.9858,35.3425,381806.9058
2016-09-07 09:40:00,43.61,43.77,43.39,43.42,430331.88065705664,35.3506,35.4803,35.1722,35.1966,430331.8807
2016-09-07 09:50:00,43.43,43.65,43.36,43.48,305846.46329198795,35.2047,35.383,35.1479,35.2452,305846.4633
2016-09-07 10:00:00,43.47,43.53,43.38,43.49,254832.9422281819,35.2371,35.2857,35.1641,35.2533,254832.9422
2016-09-07 10:10:00,43.49,43.64,43.47,43.63,147388.53503184713,35.2533,35.3749,35.2371,35.3668,147388.535
2016-09-07 10:20:00,43.63,43.67,43.6,43.63,115701.19566432004,35.3668,35.3992,35.3425,35.3668,115701.1957
2016-09-07 10:30:00,43.64,43.64,43.4,43.4,265329.08704883227,35.3749,35.3749,35.1804,35.1804,265329.087
2016-09-07 10:40:00,43.4,43.55,43.35,43.36,278007.59861437033,35.1804,35.3019,35.1398,35.1479,278007.5986
2016-09-07 10:50:00,43.35,43.35,43.18,43.23,267134.8754050732,35.1398,35.1398,35.002,35.0426,267134.8754
2016-09-07 11:00:00,43.23,43.3,43.0,43.0,184512.2360040228,35.0426,35.0993,34.8561,34.8561,184512.236
2016-09-07 11:10:00,43.0,43.07,42.85,43.04,609159.6826461056,34.8561,34.9129,34.7345,34.8885,609159.6826
2016-09-07 11:20:00,43.03,43.14,42.99,43.12,157306.96167169514,34.8804,34.9696,34.848,34.9534,157306.9617
2016-09-07 11:30:00,43.12,43.31,43.12,43.22,149772.0415688904,34.9534,35.1074,34.9534,35.0344,149772.0416
2016-09-07 11:40:00,43.24,43.28,43.11,43.24,161202.36897977427,35.0507,35.0831,34.9453,35.0507,161202.369
2016-09-07 11:50:00,43.24,43.3,43.17,43.25,137936.08224382612,35.0507,35.0993,34.9939,35.0588,137936.0822
2016-09-07 12:00:00,43.24,43.31,43.18,43.19,173675.27097999776,35.0507,35.1074,35.002,35.0101,173675.271
2016-09-07 12:10:00,43.2,43.2,43.04,43.05,160196.67001899652,35.0182,35.0182,34.8885,34.8966,160196.67
2016-09-07 12:20:00,43.05,43.07,42.98,43.02,177433.23276343726,34.8966,34.9129,34.8399,34.8723,177433.2328
2016-09-07 12:30:00,43.01,43.16,42.96,43.16,219646.887920438,34.8642,34.9858,34.8237,34.9858,219646.8879
2016-09-07 12:40:00,43.16,43.16,43.09,43.1,236124.70667113643,34.9858,34.9858,34.9291,34.9372,236124.7067
2016-09-07 12:50:00,43.11,43.11,42.9,42.91,203694.2675159236,34.9453,34.9453,34.7751,34.7832,203694.2675
2016-09-07 13:00:00,42.91,42.97,42.84,42.85,209721.7566208515,34.7832,34.8318,34.7264,34.7345,209721.7566
2016-09-07 13:10:00,42.86,42.96,42.79,42.92,116456.58732819308,34.7426,34.8237,34.6859,34.7913,116456.5873
2016-09-07 13:20:00,42.92,42.95,42.78,42.78,101647.111409096,34.7913,34.8156,34.6778,34.6778,101647.1114
2016-09-07 13:30:00,42.78,42.83,42.71,42.77,172641.6359369762,34.6778,34.7183,34.621,34.6697,172641.6359
2016-09-07 13:40:00,42.77,42.87,42.74,42.79,119592.13319924014,34.6697,34.7507,34.6454,34.6859,119592.1332
2016-09-07 13:50:00,42.79,42.8,42.69,42.69,188854.62062800312,34.6859,34.694,34.6048,34.6048,188854.6206
2016-09-07 14:00:00,42.7,42.77,42.67,42.7,215396.13364621744,34.6129,34.6697,34.5886,34.6129,215396.1336
2016-09-07 14:10:00,42.7,42.76,42.63,42.63,118403.1735389429,34.6129,34.6616,34.5562,34.5562,118403.1735
2016-09-07 14:20:00,42.64,42.73,42.5,42.51,335092.18907140463,34.5643,34.6372,34.4508,34.4589,335092.1891
2016-09-07 14:30:00,42.51,42.53,42.41,42.42,277495.8095876634,34.4589,34.4751,34.3779,34.386,277495.8096
2016-09-07 14:40:00,42.42,42.44,42.29,42.4,262741.0883897642,34.386,34.4022,34.2806,34.3697,262741.0884
2016-09-07 14:50:00,42.4,42.45,42.33,42.38,297187.3952396916,34.3697,34.4103,34.313,34.3535,297187.3952
2016-09-07 15:00:00,42.37,42.45,42.33,42.38,203366.8566320259,34.3454,34.4103,34.313,34.3535,203366.8566
2016-09-07 15:10:00,42.38,42.38,42.33,42.35,171000.11174432898,34.3535,34.3535,34.313,34.3292,171000.1117
2016-09-07 15:20:00,42.35,42.41,42.12,42.13,406088.9484858643,34.3292,34.3779,34.1428,34.1509,406088.9485
2016-09-07 15:30:00,42.14,42.38,42.14,42.33,391383.3947927143,34.159,34.3535,34.159,34.313,391383.3948
2016-09-07 15:40:00,42.32,42.38,42.26,42.3,444333.4450776623,34.3049,34.3535,34.2563,34.2887,444333.4451
2016-09-07 15:50:00,42.3,42.34,42.15,42.27,820375.460945357,34.2887,34.3211,34.1671,34.2644,820375.4609
2016-09-08 09:30:00,42.53,42.73,42.39,42.46,419444.6306849927,34.4751,34.6372,34.3616,34.4184,419444.6307
2016-09-08 09:40:00,42.45,42.55,42.36,42.49,377493.5747010839,34.4103,34.4913,34.3373,34.4427,377493.5747
2016-09-08 09:50:00,42.48,42.51,42.36,42.46,426843.2227064477,34.4346,34.4589,34.3373,34.4184,426843.2227
2016-09-08 10:00:00,42.46,42.47,42.38,42.38,287236.5627444407,34.4184,34.4265,34.3535,34.3535,287236.5627
2016-09-08 10:10:00,42.38,42.41,42.33,42.36,320082.69080344174,34.3535,34.3779,34.313,34.3373,320082.6908
2016-09-08 10:20:00,42.36,42.36,42.3,42.35,185546.9884903341,34.3373,34.3373,34.2887,34.3292,185546.9885
2016-09-08 10:30:00,42.34,42.45,42.3,42.45,211563.3031623645,34.3211,34.4103,34.2887,34.4103,211563.3032
2016-09-08 10:40:00,42.45,42.67,42.45,42.6,562310.8727232093,34.4103,34.5886,34.4103,34.5319,562310.8727
2016-09-08 10:50:00,42.6,42.61,42.45,42.49,224869.81785674376,34.5319,34.54,34.4103,34.4427,224869.8179
2016-09-08 11:00:00,42.5,42.57,42.46,42.48,238818.862442731,34.4508,34.5076,34.4184,34.4346,238818.8624
2016-09-08 11:10:00,42.48,42.75,42.48,42.7,386021.90188847913,34.4346,34.6535,34.4346,34.6129,386021.9019
2016-09-08 11:20:00,42.7,42.81,42.67,42.8,233727.79081461616,34.6129,34.7021,34.5886,34.694,233727.7908
2016-09-08 11:30:00,42.8,42.87,42.64,42.7,358873.6171639289,34.694,34.7507,34.5643,34.6129,358873.6172
2016-09-08 11:40:00,42.7,42.73,42.62,42.69,236934.8530562074,34.6129,34.6372,34.5481,34.6048,236934.8531
2016-09-08 11:50:00,42.69,42.77,42.62,42.65,208803.2182366745,34.6048,34.6697,34.5481,34.5724,208803.2182
2016-09-08 12:00:00,42.66,42.72,42.66,42.72,196095.65314560285,34.5805,34.6291,34.5805,34.6291,196095.6531
2016-09-08 12:10:00,42.72,42.75,42.7,42.72,118554.02838305956,34.6291,34.6535,34.6129,34.6291,118554.0284
2016-09-08 12:20:00,42.73,42.74,42.66,42.68,130900.65929154096,34.6372,34.6454,34.5805,34.5967,130900.6593
2016-09-08 12:30:00,42.68,42.71,42.64,42.71,102009.16303497597,34.5967,34.621,34.5643,34.621,102009.163
2016-09-08 12:40:00,42.71,42.73,42.65,42.69,150796.73706559392,34.621,34.6372,34.5724,34.6048,150796.7371
2016-09-08 12:50:00,42.69,42.74,42.66,42.69,122842.77572913174,34.6048,34.6454,34.5805,34.6048,122842.7757
2016-09-08 13:00:00,42.69,42.69,42.63,42.69,61982.3443960219,34.6048,34.6048,34.5562,34.6048,61982.3444
2016-09-08 13:10:00,42.69,42.73,42.66,42.71,106010.72745558164,34.6048,34.6372,34.5805,34.621,106010.7275
2016-09-08 13:20:00,42.71,42.74,42.69,42.69,170509.55414012738,34.621,34.6454,34.6048,34.6048,170509.5541
2016-09-08 13:30:00,42.69,42.69,42.64,42.69,174751.36886802994,34.6048,34.6048,34.5643,34.6048,174751.3689
2016-09-08 13:40:00,42.69,42.71,42.61,42.71,141926.47223153425,34.6048,34.621,34.54,34.621,141926.4722
2016-09-08 13:50:00,42.71,42.75,42.66,42.7,197493.5747010839,34.621,34.6535,34.5805,34.6129,197493.5747
2016-09-08 14:00:00,42.69,42.7,42.66,42.68,133246.1727567326,34.6048,34.6129,34.5805,34.5967,133246.1728
2016-09-08 14:10:00,42.68,42.78,42.62,42.77,433730.0257011957,34.5967,34.6778,34.5481,34.6697,433730.0257
2016-09-08 14:20:00,42.77,42.8,42.73,42.78,230188.84791596825,34.6697,34.694,34.6372,34.6778,230188.8479
2016-09-08 14:30:00,42.78,42.83,42.73,42.79,136892.3902111968,34.6778,34.7183,34.6372,34.6859,136892.3902
2016-09-08 14:40:00,42.8,42.8,42.72,42.79,172338.80880545313,34.694,34.694,34.6291,34.6859,172338.8088
2016-09-08 14:50:00,42.78,42.79,42.73,42.77,160665.9962006928,34.6778,34.6859,34.6372,34.6697,160665.9962
2016-09-08 15:00:00,42.76,42.79,42.76,42.77,185628.5618504861,34.6616,34.6859,34.6616,34.6697,185628.5619
2016-09-08 15:10:00,42.77,42.8,42.71,42.73,319204.38037769584,34.6697,34.694,34.621,34.6372,319204.3804
2016-09-08 15:20:00,42.73,42.79,42.73,42.77,225640.85372667332,34.6372,34.6859,34.6372,34.6697,225640.8537
2016-09-08 15:30:00,42.77,42.83,42.74,42.82,213819.4211643759,34.6697,34.7183,34.6454,34.7102,213819.4212
2016-09-08 15:40:00,42.83,42.87,42.82,42.87,345300.0335232987,34.7183,34.7507,34.7102,34.7507,345300.0335
2016-09-08 15:50:00,42.87,42.94,42.82,42.84,976138.1159906136,34.7507,34.8075,34.7102,34.7264,976138.116
2016-09-09 09:30:00,42.58,42.6,42.43,42.54,386284.5010615711,34.5157,34.5319,34.3941,34.4832,386284.5011
2016-09-09 09:40:00,42.54,42.69,42.45,42.56,574261.9287071181,34.4832,34.6048,34.4103,34.4994,574261.9287
2016-09-09 09:50:00,42.57,42.6,42.46,42.48,260688.34506648788,34.5076,34.5319,34.4184,34.4346,260688.3451
2016-09-09 10:00:00,42.47,42.53,42.45,42.46,235774.9469214437,34.4265,34.4751,34.4103,34.4184,235774.9469
2016-09-09 10:10:00,42.46,42.58,42.46,42.47,208535.0318471337,34.4184,34.5157,34.4184,34.4265,208535.0318
2016-09-09 10:20:00,42.47,42.54,42.35,42.47,429780.9811152084,34.4265,34.4832,34.3292,34.4265,429780.9811
2016-09-09 10:30:00,42.46,42.51,42.4,42.41,508564.0853726673,34.4184,34.4589,34.3697,34.3779,508564.0854
2016-09-09 10:40:00,42.42,42.42,42.22,42.24,353028.2713152308,34.386,34.386,34.2238,34.24,353028.2713
2016-09-09 10:50:00,42.24,42.33,42.19,42.2,244380.377695832,34.24,34.313,34.1995,34.2076,244380.3777
2016-09-09 11:00:00,42.21,42.24,41.92,41.96,486821.9912839423,34.2157,34.24,33.9807,34.0131,486821.9913
2016-09-09 11:10:00,41.96,42.11,41.69,41.87,425679.96424181474,34.0131,34.1347,33.7942,33.9401,425679.9642
2016-09-09 11:20:00,41.87,42.04,41.81,42.0,293198.1226952732,33.9401,34.0779,33.8915,34.0455,293198.1227
2016-09-09 11:30:00,42.0,42.14,42.0,42.09,280230.1933176891,34.0455,34.159,34.0455,34.1185,280230.1933
2016-09-09 11:40:00,42.1,42.1,41.91,41.99,199140.6861101799,34.1266,34.1266,33.9725,34.0374,199140.6861
2016-09-09 11:50:00,41.99,42.05,41.97,42.04,140410.10168733937,34.0374,34.086,34.0212,34.0779,140410.1017
2016-09-09 12:00:00,42.04,42.06,41.94,42.05,209778.74622862888,34.0779,34.0941,33.9969,34.086,209778.7462
2016-09-09 12:10:00,42.04,42.07,41.96,41.97,183085.2609230081,34.0779,34.1022,34.0131,34.0212,183085.2609
2016-09-09 12:20:00,41.96,42.0,41.84,41.84,160102.80478265727,34.0131,34.0455,33.9158,33.9158,160102.8048
2016-09-09 12:30:00,41.84,41.91,41.82,41.85,144077.55056430885,33.9158,33.9725,33.8996,33.9239,144077.5506
2016-09-09 12:40:00,41.85,41.96,41.84,41.94,123181.36104592693,33.9239,34.0131,33.9158,33.9969,123181.361
2016-09-09 12:50:00,41.94,42.0,41.93,41.98,109451.33534473124,33.9969,34.0455,33.9888,34.0293,109451.3353
2016-09-09 13:00:00,41.99,41.99,41.92,41.92,206900.21231422503,34.0374,34.0374,33.9807,33.9807,206900.2123
2016-09-09 13:10:00,41.92,41.93,41.85,41.88,140923.008157336,33.9807,33.9888,33.9239,33.9482,140923.0082
2016-09-09 13:20:00,41.89,41.89,41.77,41.78,234027.26561627,33.9563,33.9563,33.8591,33.8672,234027.2656
2016-09-09 13:30:00,41.79,41.79,41.42,41.46,405037.4343502067,33.8753,33.8753,33.5754,33.6078,405037.4344
2016-09-09 13:40:00,41.46,41.58,41.34,41.5,401384.512236004,33.6078,33.705,33.5105,33.6402,401384.5122
2016-09-09 13:50:00,41.5,41.53,41.4,41.46,231485.0821320818,33.6402,33.6645,33.5591,33.6078,231485.0821
2016-09-09 14:00:00,41.46,41.53,41.34,41.34,278115.9906134764,33.6078,33.6645,33.5105,33.5105,278115.9906
2016-09-09 14:10:00,41.34,41.38,41.28,41.35,389307.1851603531,33.5105,33.5429,33.4619,33.5186,389307.1852
2016-09-09 14:20:00,41.35,41.41,41.32,41.38,183598.1673930048,33.5186,33.5672,33.4943,33.5429,183598.1674
2016-09-09 14:30:00,41.39,41.4,41.32,41.39,225923.5668789809,33.551,33.5591,33.4943,33.551,225923.5669
2016-09-09 14:40:00,41.4,41.42,41.21,41.23,341381.1599061348,33.5591,33.5754,33.4051,33.4213,341381.1599
2016-09-09 14:50:00,41.24,41.25,41.02,41.08,411311.87842217006,33.4294,33.4375,33.2511,33.2997,411311.8784
2016-09-09 15:00:00,41.08,41.14,40.93,40.93,399653.5925801765,33.2997,33.3484,33.1782,33.1782,399653.5926
2016-09-09 15:10:00,40.93,41.11,40.92,41.09,290552.016985138,33.1782,33.3241,33.17,33.3079,290552.017
2016-09-09 15:20:00,41.1,41.21,41.07,41.2,298853.50318471337,33.316,33.4051,33.2916,33.397,298853.5032
2016-09-09 15:30:00,41.21,41.25,41.09,41.12,397518.15845345845,33.4051,33.4375,33.3079,33.3322,397518.1585
2016-09-09 15:40:00,41.12,41.13,40.95,40.99,528605.4307743881,33.3322,33.3403,33.1944,33.2268,528605.4308
2016-09-09 15:50:00,40.98,41.1,40.9,40.91,922033.7467873504,33.2187,33.316,33.1538,33.1619,922033.7468
2016-09-12 09:30:00,40.51,40.51,39.94,40.47,376526.9862554475,32.8377,32.8377,32.3757,32.8053,376526.9863
2016-09-12 09:40:00,40.47,40.47,40.15,40.2,316354.89998882555,32.8053,32.8053,32.5459,32.5864,316354.9
2016-09-12 09:50:00,40.2,40.32,40.2,40.28,498750.69840205606,32.5864,32.6837,32.5864,32.6513,498750.6984
2016-09-12 10:00:00,40.28,40.43,40.27,40.32,418019.8904905576,32.6513,32.7729,32.6432,32.6837,418019.8905
2016-09-12 10:10:00,40.32,40.33,40.23,40.3,641728.6847692479,32.6837,32.6918,32.6107,32.6675,641728.6848
2016-09-12 10:20:00,40.29,40.36,40.27,40.35,383961.33646217454,32.6594,32.7161,32.6432,32.708,383961.3365
2016-09-12 10:30:00,40.34,40.47,40.34,40.36,386843.2227064477,32.6999,32.8053,32.6999,32.7161,386843.2227
2016-09-12 10:40:00,40.37,40.38,40.12,40.13,430544.1948821097,32.7242,32.7323,32.5216,32.5297,430544.1949
2016-09-12 10:50:00,40.14,40.5,40.14,40.46,762399.1507430997,32.5378,32.8296,32.5378,32.7972,762399.1507
2016-09-12 11:00:00,40.46,40.54,40.4,40.52,515145.82634931273,32.7972,32.862,32.7485,32.8458,515145.8263
2016-09-12 11:10:00,40.51,40.54,40.47,40.54,252107.49804447425,32.8377,32.862,32.8053,32.862,252107.498
2016-09-12 11:20:00,40.53,40.58,40.49,40.55,276890.1553246173,32.8539,32.8944,32.8215,32.8701,276890.1553
2016-09-12 11:30:00,40.56,40.69,40.55,40.68,329417.8120460386,32.8782,32.9836,32.8701,32.9755,329417.812
2016-09-12 11:40:00,40.68,40.71,40.58,40.62,157873.50541959994,32.9755,32.9998,32.8944,32.9269,157873.5054
2016-09-12 11:50:00,40.62,40.62,40.49,40.51,641181.137557269,32.9269,32.9269,32.8215,32.8377,641181.1376
2016-09-12 12:00:00,40.51,40.51,40.41,40.44,160769.91842663984,32.8377,32.8377,32.7566,32.781,160769.9184
2016-09-12 12:10:00,40.44,40.48,40.27,40.31,151584.5345848698,32.781,32.8134,32.6432,32.6756,151584.5346
2016-09-12 12:20:00,40.3,40.36,40.24,40.35,200520.7285730249,32.6675,32.7161,32.6188,32.708,200520.7286
2016-09-12 12:30:00,40.35,40.47,40.32,40.47,401537.60196670017,32.708,32.8053,32.6837,32.8053,401537.602
2016-09-12 12:40:00,40.47,40.5,40.41,40.45,213962.4539054643,32.8053,32.8296,32.7566,32.7891,213962.4539
2016-09-12 12:50:00,40.46,40.51,40.41,40.44,307096.88233322155,32.7972,32.8377,32.7566,32.781,307096.8823
2016-09-12 13:00:00,40.44,40.46,40.43,40.45,402048.2735501173,32.781,32.7972,32.7729,32.7891,402048.2736
2016-09-12 13:10:00,40.45,40.66,40.37,40.58,263470.77885797294,32.7891,32.9593,32.7242,32.8944,263470.7789
2016-09-12 13:20:00,40.57,40.61,40.4,40.44,168429.99217789696,32.8863,32.9188,32.7485,32.781,168429.9922
2016-09-12 13:30:00,40.45,40.72,40.4,40.72,181916.41524192647,32.7891,33.0079,32.7485,33.0079,181916.4152
2016-09-12 13:40:00,40.72,40.87,40.66,40.86,302841.658285842,33.0079,33.1295,32.9593,33.1214,302841.6583
2016-09-12 13:50:00,40.86,41.05,40.84,41.05,456183.9311654933,33.1214,33.2754,33.1052,33.2754,456183.9312
2016-09-12 14:00:00,41.05,41.1,41.0,41.08,246930.3832830484,33.2754,33.316,33.2349,33.2997,246930.3833
2016-09-12 14:10:00,41.09,41.17,41.04,41.17,258450.1061571125,33.3079,33.3727,33.2673,33.3727,258450.1062
2016-09-12 14:20:00,41.17,41.2,41.06,41.12,278472.4550229076,33.3727,33.397,33.2835,33.3322,278472.455
2016-09-12 14:30:00,41.13,41.27,41.13,41.26,233141.1330874958,33.3403,33.4538,33.3403,33.4457,233141.1331
2016-09-12 14:40:00,41.26,41.27,41.11,41.15,211323.0528550676,33.4457,33.4538,33.3241,33.3565,211323.0529
2016-09-12 14:50:00,41.15,41.38,41.08,41.28,395332.4393787015,33.3565,33.5429,33.2997,33.4619,395332.4394
2016-09-12 15:00:00,41.28,41.5,41.27,41.5,266193.98815510113,33.4619,33.6402,33.4538,33.6402,266193.9882
2016-09-12 15:10:00,41.5,41.52,41.4,41.4,322820.4268633367,33.6402,33.6564,33.5591,33.5591,322820.4269
2016-09-12 15:20:00,41.4,41.51,41.37,41.4,267148.2847245502,33.5591,33.6483,33.5348,33.5591,267148.2847
2016-09-12 15:30:00,41.4,41.42,41.32,41.34,230988.93731143145,33.5591,33.5754,33.4943,33.5105,230988.9373
2016-09-12 15:40:00,41.34,41.41,41.25,41.28,340669.34853056207,33.5105,33.5672,33.4375,33.4619,340669.3485
2016-09-12 15:50:00,41.28,41.36,41.25,41.25,652972.399150743,33.4619,33.5267,33.4375,33.4375,652972.3992
2016-09-13 09:30:00,40.7,41.02,40.36,40.84,273504.30215666554,32.9917,33.2511,32.7161,33.1052,273504.3022
2016-09-13 09:40:00,40.84,40.91,40.59,40.75,243737.84780422391,33.1052,33.1619,32.9025,33.0322,243737.8478
2016-09-13 09:50:00,40.74,40.76,40.29,40.31,296121.3543412672,33.0241,33.0404,32.6594,32.6756,296121.3543
2016-09-13 10:00:00,40.31,40.48,40.27,40.37,268185.272097441,32.6756,32.8134,32.6432,32.7242,268185.2721
2016-09-13 10:10:00,40.38,40.41,40.18,40.32,229021.1196781764,32.7323,32.7566,32.5702,32.6837,229021.1197
2016-09-13 10:20:00,40.32,40.32,40.06,40.13,264588.222147726,32.6837,32.6837,32.4729,32.5297,264588.2221
2016-09-13 10:30:00,40.13,40.23,40.07,40.16,280845.90457034303,32.5297,32.6107,32.481,32.554,280845.9046
2016-09-13 10:40:00,40.16,40.29,40.15,40.23,484179.2379036764,32.554,32.6594,32.5459,32.6107,484179.2379
2016-09-13 10:50:00,40.23,40.31,40.21,40.29,230079.33847357245,32.6107,32.6756,32.5945,32.6594,230079.3385
2016-09-13 11:00:00,40.28,40.32,40.25,40.28,179731.81361045927,32.6513,32.6837,32.6269,32.6513,179731.8136
2016-09-13 11:10:00,40.27,40.31,40.23,40.27,135145.82634931276,32.6432,32.6756,32.6107,32.6432,135145.8263
2016-09-13 11:20:00,40.28,40.31,40.23,40.23,216646.5526874511,32.6513,32.6756,32.6107,32.6107,216646.5527
2016-09-13 11:30:00,40.23,40.25,40.15,40.23,131434.7971840429,32.6107,32.6269,32.5459,32.6107,131434.7972
2016-09-13 11:40:00,40.22,40.28,40.2,40.21,156150.40786680076,32.6026,32.6513,32.5864,32.5945,156150.4079
2016-09-13 11:50:00,40.21,40.29,40.2,40.28,93946.80969940776,32.5945,32.6594,32.5864,32.6513,93946.8097
2016-09-13 12:00:00,40.28,40.34,40.26,40.33,309909.48709353,32.6513,32.6999,32.635,32.6918,309909.4871
2016-09-13 12:10:00,40.33,40.44,40.32,40.4,176889.03788132753,32.6918,32.781,32.6837,32.7485,176889.0379
2016-09-13 12:20:00,40.4,40.42,40.34,40.4,123128.84121130852,32.7485,32.7647,32.6999,32.7485,123128.8412
2016-09-13 12:30:00,40.4,40.4,40.3,40.32,121647.111409096,32.7485,32.7485,32.6675,32.6837,121647.1114
2016-09-13 12:40:00,40.32,40.32,40.2,40.21,64797.18404290982,32.6837,32.6837,32.5864,32.5945,64797.184
2016-09-13 12:50:00,40.21,40.21,39.99,40.03,144986.03195887807,32.5945,32.5945,32.4162,32.4486,144986.032
2016-09-13 13:00:00,40.04,40.18,40.0,40.17,145655.38048944017,32.4567,32.5702,32.4243,32.5621,145655.3805
2016-09-13 13:10:00,40.17,40.24,40.1,40.18,141340.93194770365,32.5621,32.6188,32.5054,32.5702,141340.9319
2016-09-13 13:20:00,40.18,40.3,40.18,40.29,122430.43915521288,32.5702,32.6675,32.5702,32.6594,122430.4392
2016-09-13 13:30:00,40.29,40.32,40.17,40.21,176257.68242261704,32.6594,32.6837,32.5621,32.5945,176257.6824
2016-09-13 13:40:00,40.21,40.25,40.07,40.1,94401.60911833723,32.5945,32.6269,32.481,32.5054,94401.6091
2016-09-13 13:50:00,40.11,40.14,40.0,40.06,304180.3553469661,32.5135,32.5378,32.4243,32.4729,304180.3553
2016-09-13 14:00:00,40.06,40.1,40.0,40.09,136720.3039445748,32.4729,32.5054,32.4243,32.4972,136720.3039
2016-09-13 14:10:00,40.08,40.09,39.97,40.0,116618.61660520728,32.4891,32.4972,32.4,32.4243,116618.6166
2016-09-13 14:20:00,39.99,40.05,39.93,39.98,175475.47211978992,32.4162,32.4648,32.3675,32.4081,175475.4721
2016-09-13 14:30:00,39.98,39.98,39.86,39.93,108046.70912951168,32.4081,32.4081,32.3108,32.3675,108046.7091
2016-09-13 14:40:00,39.94,39.97,39.89,39.93,227875.74030617945,32.3757,32.4,32.3351,32.3675,227875.7403
2016-09-13 14:50:00,39.93,39.96,39.88,39.88,214794.94915633032,32.3675,32.3919,32.327,32.327,214794.9492
2016-09-13 15:00:00,39.87,39.88,39.78,39.86,232589.1161023578,32.3189,32.327,32.246,32.3108,232589.1161
2016-09-13 15:10:00,39.86,39.94,39.8,39.9,201127.50027936083,32.3108,32.3757,32.2622,32.3432,201127.5003
2016-09-13 15:20:00,39.9,39.95,39.86,39.91,359471.4493239468,32.3432,32.3838,32.3108,32.3513,359471.4493
2016-09-13 15:30:00,39.91,39.93,39.84,39.89,673706.5593921108,32.3513,32.3675,32.2946,32.3351,673706.5594
2016-09-13 15:40:00,39.89,39.89,39.77,39.86,700455.9168622192,32.3351,32.3351,32.2378,32.3108,700455.9169
2016-09-13 15:50:00,39.87,40.15,39.86,40.13,1561410.2134316682,32.3189,32.5459,32.3108,32.5297,1561410.2134
2016-09-14 09:30:00,40.2,40.25,40.12,40.22,200274.89104927925,32.5864,32.6269,32.5216,32.6026,200274.891
2016-09-14 09:40:00,40.22,40.22,40.04,40.09,247277.9081461616,32.6026,32.6026,32.4567,32.4972,247277.9081
2016-09-14 09:50:00,40.09,40.09,39.9,40.01,197661.19119454687,32.4972,32.4972,32.3432,32.4324,197661.1912
2016-09-14 10:00:00,40.0,40.0,39.89,39.93,174238.4623980333,32.4243,32.4243,32.3351,32.3675,174238.4624
2016-09-14 10:10:00,39.94,40.03,39.87,39.89,225253.10090512905,32.3757,32.4486,32.3189,32.3351,225253.1009
2016-09-14 10:20:00,39.89,40.09,39.87,39.98,127330.42798077998,32.3351,32.4972,32.3189,32.4081,127330.428
2016-09-14 10:30:00,39.99,40.09,39.93,39.98,313191.4180355347,32.4162,32.4972,32.3675,32.4081,313191.418
2016-09-14 10:40:00,39.98,40.03,39.96,39.97,258892.6136998548,32.4081,32.4486,32.3919,32.4,258892.6137
2016-09-14 10:50:00,39.96,39.98,39.82,39.89,106930.3832830484,32.3919,32.4081,32.2784,32.3351,106930.3833
2016-09-14 11:00:00,39.89,39.97,39.78,39.78,125146.94379260251,32.3351,32.4,32.246,32.246,125146.9438
2016-09-14 11:10:00,39.79,39.82,39.71,39.82,314803.88870264834,32.2541,32.2784,32.1892,32.2784,314803.8887
2016-09-14 11:20:00,39.82,39.96,39.82,39.94,255630.7967370656,32.2784,32.3919,32.2784,32.3757,255630.7967
2016-09-14 11:30:00,39.95,39.98,39.89,39.98,168617.72265057548,32.3838,32.4081,32.3351,32.4081,168617.7227
2016-09-14 11:40:00,39.98,40.01,39.87,39.91,347148.2847245502,32.4081,32.4324,32.3189,32.3513,347148.2847
2016-09-14 11:50:00,39.91,40.02,39.91,39.99,181717.5103363504,32.3513,32.4405,32.3513,32.4162,181717.5103
2016-09-14 12:00:00,39.99,40.0,39.89,39.94,111811.37557268968,32.4162,32.4243,32.3351,32.3757,111811.3756
2016-09-14 12:10:00,39.94,39.98,39.89,39.91,122500.83808246732,32.3757,32.4081,32.3351,32.3513,122500.8381
2016-09-14 12:20:00,39.9,39.95,39.89,39.9,107024.24851938763,32.3432,32.3838,32.3351,32.3432,107024.2485
2016-09-14 12:30:00,39.9,39.94,39.89,39.91,317092.41256006254,32.3432,32.3757,32.3351,32.3513,317092.4126
2016-09-14 12:40:00,39.9,39.92,39.86,39.89,93383.6182813722,32.3432,32.3594,32.3108,32.3351,93383.6183
2016-09-14 12:50:00,39.89,40.04,39.88,40.0,134171.4158006481,32.3351,32.4567,32.327,32.4243,134171.4158
2016-09-14 13:00:00,40.0,40.06,39.98,40.06,145653.14560286066,32.4243,32.4729,32.4081,32.4729,145653.1456
2016-09-14 13:10:00,40.06,40.09,40.04,40.08,100132.9757514806,32.4729,32.4972,32.4567,32.4891,100132.9758
2016-09-14 13:20:00,40.09,40.16,40.04,40.13,249443.51324170292,32.4972,32.554,32.4567,32.5297,249443.5132
2016-09-14 13:30:00,40.13,40.22,40.11,40.22,204327.8578612136,32.5297,32.6026,32.5135,32.6026,204327.8579
2016-09-14 13:40:00,40.21,40.22,40.09,40.09,152935.52352218123,32.5945,32.6026,32.4972,32.4972,152935.5235
2016-09-14 13:50:00,40.09,40.1,40.01,40.03,164297.6868923902,32.4972,32.5054,32.4324,32.4486,164297.6869
2016-09-14 14:00:00,40.03,40.08,39.98,39.98,126155.99508324952,32.4486,32.4891,32.4081,32.4081,126155.9951
2016-09-14 14:10:00,39.98,40.0,39.91,39.98,107853.3914403844,32.4081,32.4243,32.3513,32.4081,107853.3914
2016-09-14 14:20:00,39.98,40.04,39.93,39.98,324413.90099452453,32.4081,32.4567,32.3675,32.4081,324413.901
2016-09-14 14:30:00,39.98,40.01,39.92,39.92,161523.0752039334,32.4081,32.4324,32.3594,32.3594,161523.0752
2016-09-14 14:40:00,39.93,40.0,39.92,39.93,65370.43245055313,32.3675,32.4243,32.3594,32.3675,65370.4325
2016-09-14 14:50:00,39.93,39.94,39.86,39.89,109936.30573248408,32.3675,32.3757,32.3108,32.3351,109936.3057
2016-09-14 15:00:00,39.89,39.89,39.79,39.82,136017.43211532017,32.3351,32.3351,32.2541,32.2784,136017.4321
2016-09-14 15:10:00,39.81,39.87,39.77,39.78,164108.83897642195,32.2703,32.3189,32.2378,32.246,164108.839
2016-09-14 15:20:00,39.79,39.8,39.72,39.72,154069.72846128058,32.2541,32.2622,32.1973,32.1973,154069.7285
2016-09-14 15:30:00,39.72,39.88,39.72,39.85,246233.09867024247,32.1973,32.327,32.1973,32.3027,246233.0987
2016-09-14 15:40:00,39.85,39.91,39.84,39.87,206820.87384065252,32.3027,32.3513,32.2946,32.3189,206820.8738
2016-09-14 15:50:00,39.87,39.9,39.81,39.86,383589.2278466868,32.3189,32.3432,32.2703,32.3108,383589.2278
2016-09-15 09:30:00,39.81,39.93,39.66,39.82,211944.3513241703,32.2703,32.3675,32.1487,32.2784,211944.3513
2016-09-15 09:40:00,39.81,39.92,39.74,39.87,312475.13688680297,32.2703,32.3594,32.2135,32.3189,312475.1369
2016-09-15 09:50:00,39.87,39.93,39.81,39.84,241962.2304168064,32.3189,32.3675,32.2703,32.2946,241962.2304
2016-09-15 10:00:00,39.84,39.94,39.79,39.9,120278.24337914852,32.2946,32.3757,32.2541,32.3432,120278.2434
2016-09-15 10:10:00,39.9,40.01,39.89,39.98,150843.66968376355,32.3432,32.4324,32.3351,32.4081,150843.6697
2016-09-15 10:20:00,39.97,40.0,39.85,39.87,118540.61906358252,32.4,32.4243,32.3027,32.3189,118540.6191
2016-09-15 10:30:00,39.89,39.99,39.87,39.99,177352.77684657503,32.3351,32.4162,32.3189,32.4162,177352.7768
2016-09-15 10:40:00,39.98,40.0,39.86,40.0,337996.4241814728,32.4081,32.4243,32.3108,32.4243,337996.4242
2016-09-15 10:50:00,40.0,40.03,39.89,39.94,157784.1099564197,32.4243,32.4486,32.3351,32.3757,157784.11
2016-09-15 11:00:00,39.94,40.0,39.9,39.97,97622.08067940552,32.3757,32.4243,32.3432,32.4,97622.0807
2016-09-15 11:10:00,39.97,40.01,39.92,39.99,90481.61805788356,32.4,32.4324,32.3594,32.4162,90481.6181
2016-09-15 11:20:00,39.99,40.05,39.94,40.0,134441.83707676834,32.4162,32.4648,32.3757,32.4243,134441.8371
2016-09-15 11:30:00,40.01,40.05,39.96,39.96,108845.6810816851,32.4324,32.4648,32.3919,32.3919,108845.6811
2016-09-15 11:40:00,39.96,39.99,39.83,39.97,264522.2929936306,32.3919,32.4162,32.2865,32.4,264522.293
2016-09-15 11:50:00,39.97,39.99,39.89,39.93,126941.5577159459,32.4,32.4162,32.3351,32.3675,126941.5577
2016-09-15 12:00:00,39.92,40.05,39.92,40.02,111443.73673036094,32.3594,32.4648,32.3594,32.4405,111443.7367
2016-09-15 12:10:00,40.02,40.07,39.96,39.99,137827.69024472008,32.4405,32.481,32.3919,32.4162,137827.6902
2016-09-15 12:20:00,39.99,40.06,39.92,39.93,73857.41423622752,32.4162,32.4729,32.3594,32.3675,73857.4142
2016-09-15 12:30:00,39.92,39.94,39.82,39.83,51479.49491563303,32.3594,32.3757,32.2784,32.2865,51479.4949
2016-09-15 12:40:00,39.83,39.85,39.74,39.78,86139.23343390322,32.2865,32.3027,32.2135,32.246,86139.2334
2016-09-15 12:50:00,39.78,39.81,39.74,39.79,71443.73673036094,32.246,32.2703,32.2135,32.2541,71443.7367
2016-09-15 13:00:00,39.79,39.91,39.79,39.81,67860.09610012292,32.2541,32.3513,32.2541,32.2703,67860.0961
2016-09-15 13:10:00,39.81,39.85,39.79,39.84,79079.22672924348,32.2703,32.3027,32.2541,32.2946,79079.2267
2016-09-15 13:20:00,39.83,39.84,39.75,39.79,70517.37624315565,32.2865,32.2946,32.2216,32.2541,70517.3762
2016-09-15 13:30:00,39.8,39.84,39.79,39.81,73418.25902335456,32.2622,32.2946,32.2541,32.2703,73418.259
2016-09-15 13:40:00,39.81,39.87,39.79,39.83,80957.64889931836,32.2703,32.3189,32.2541,32.2865,80957.6489
2016-09-15 13:50:00,39.83,39.85,39.76,39.83,113971.39345178232,32.2865,32.3027,32.2297,32.2865,113971.3935
2016-09-15 14:00:00,39.84,39.85,39.81,39.81,72799.19544083138,32.2946,32.3027,32.2703,32.2703,72799.1954
2016-09-15 14:10:00,39.81,39.83,39.74,39.78,272630.46150407864,32.2703,32.2865,32.2135,32.246,272630.4615
2016-09-15 14:20:00,39.78,39.81,39.71,39.8,310391.10515141353,32.246,32.2703,32.1892,32.2622,310391.1052
2016-09-15 14:30:00,39.8,39.85,39.78,39.81,219421.16437590792,32.2622,32.3027,32.246,32.2703,219421.1644
2016-09-15 14:40:00,39.81,39.86,39.79,39.79,234846.3515476589,32.2703,32.3108,32.2541,32.2541,234846.3515
2016-09-15 14:50:00,39.79,39.85,39.78,39.81,268956.30796737067,32.2541,32.3027,32.246,32.2703,268956.308
2016-09-15 15:00:00,39.81,39.87,39.81,39.84,192087.3840652587,32.2703,32.3189,32.2703,32.2946,192087.3841
2016-09-15 15:10:00,39.84,39.84,39.64,39.68,187779.6401832607,32.2946,32.2946,32.1325,32.1649,187779.6402
2016-09-15 15:20:00,39.68,39.73,39.64,39.72,149998.88255671025,32.1649,32.2054,32.1325,32.1973,149998.8826
2016-09-15 15:30:00,39.72,39.75,39.65,39.7,242333.2215890044,32.1973,32.2216,32.1406,32.1811,242333.2216
2016-09-15 15:40:00,39.7,39.7,39.63,39.63,221337.5796178344,32.1811,32.1811,32.1244,32.1244,221337.5796
2016-09-15 15:50:00,39.64,39.68,39.56,39.62,585735.8364063024,32.1325,32.1649,32.0676,32.1163,585735.8364
2016-09-16 09:30:00,39.81,40.13,39.64,40.05,1469659.1797966252,32.2703,32.5297,32.1325,32.4648,1469659.1798
2016-09-16 09:40:00,40.05,40.08,39.86,40.04,716196.2230416806,32.4648,32.4891,32.3108,32.4567,716196.223
2016-09-16 09:50:00,40.04,40.06,39.95,40.04,342570.119566432,32.4567,32.4729,32.3838,32.4567,342570.1196
2016-09-16 10:00:00,40.05,40.18,40.0,40.09,585424.0697284612,32.4648,32.5702,32.4243,32.4972,585424.0697
2016-09-16 10:10:00,40.08,40.09,39.94,40.05,171366.63314336797,32.4891,32.4972,32.3757,32.4648,171366.6331
2016-09-16 10:20:00,40.05,40.09,39.9,39.98,209539.6133646217,32.4648,32.4972,32.3432,32.4081,209539.6134
2016-09-16 10:30:00,39.98,40.01,39.91,40.0,144415.0184378143,32.4081,32.4324,32.3513,32.4243,144415.0184
2016-09-16 10:40:00,40.0,40.0,39.91,39.91,86863.3366856632,32.4243,32.4243,32.3513,32.3513,86863.3367
2016-09-16 10:50:00,39.91,39.96,39.89,39.93,106409.65471002346,32.3513,32.3919,32.3351,32.3675,106409.6547
2016-09-16 11:00:00,39.93,39.99,39.9,39.96,115239.69158565202,32.3675,32.4162,32.3432,32.3919,115239.6916
2016-09-16 11:10:00,39.96,39.97,39.81,39.88,125834.17141580064,32.3919,32.4,32.2703,32.327,125834.1714
2016-09-16 11:20:00,39.87,39.95,39.86,39.89,198302.6036428651,32.3189,32.3838,32.3108,32.3351,198302.6036
2016-09-16 11:30:00,39.89,39.89,39.75,39.85,131713.0405631914,32.3351,32.3351,32.2216,32.3027,131713.0406
2016-09-16 11:40:00,39.86,39.95,39.85,39.92,133236.1157671248,32.3108,32.3838,32.3027,32.3594,133236.1158
2016-09-16 11:50:00,39.92,39.96,39.87,39.96,92428.20426863336,32.3594,32.3919,32.3189,32.3919,92428.2043
2016-09-16 12:00:00,39.95,40.03,39.94,40.0,73257.34718963012,32.3838,32.4486,32.3757,32.4243,73257.3472
2016-09-16 12:10:00,40.0,40.02,39.96,39.99,75209.5206168287,32.4243,32.4405,32.3919,32.4162,75209.5206
2016-09-16 12:20:00,39.98,40.0,39.97,39.98,46686.78064588222,32.4081,32.4243,32.4,32.4081,46686.7806
2016-09-16 12:30:00,39.98,39.98,39.87,39.89,121935.41177785226,32.4081,32.4081,32.3189,32.3351,121935.4118
2016-09-16 12:40:00,39.88,39.97,39.87,39.93,106068.83450664878,32.327,32.4,32.3189,32.3675,106068.8345
2016-09-16 12:50:00,39.93,39.93,39.82,39.89,125199.46362722092,32.3675,32.3675,32.2784,32.3351,125199.4636
2016-09-16 13:00:00,39.88,39.93,39.87,39.92,64412.78355123477,32.327,32.3675,32.3189,32.3594,64412.7836
2016-09-16 13:10:00,39.92,39.93,39.89,39.9,85939.21108503743,32.3594,32.3675,32.3351,32.3432,85939.2111
2016-09-16 13:20:00,39.9,39.93,39.85,39.85,95882.22147726004,32.3432,32.3675,32.3027,32.3027,95882.2215
2016-09-16 13:30:00,39.85,39.91,39.83,39.89,84570.34305508995,32.3027,32.3513,32.2865,32.3351,84570.3431
2016-09-16 13:40:00,39.89,39.91,39.87,39.89,134465.30338585316,32.3351,32.3513,32.3189,32.3351,134465.3034
2016-09-16 13:50:00,39.89,39.94,39.89,39.94,81976.75717957313,32.3351,32.3757,32.3351,32.3757,81976.7572
2016-09-16 14:00:00,39.93,39.95,39.87,39.92,104415.01843781427,32.3675,32.3838,32.3189,32.3594,104415.0184
2016-09-16 14:10:00,39.92,39.95,39.89,39.9,93484.18817745,32.3594,32.3838,32.3351,32.3432,93484.1882
2016-09-16 14:20:00,39.91,39.94,39.89,39.91,93279.6960554252,32.3513,32.3757,32.3351,32.3513,93279.6961
2016-09-16 14:30:00,39.92,39.97,39.91,39.92,75192.7589674824,32.3594,32.4,32.3513,32.3594,75192.759
2016-09-16 14:40:00,39.91,39.97,39.89,39.89,175875.5168175215,32.3513,32.4,32.3351,32.3351,175875.5168
2016-09-16 14:50:00,39.89,39.9,39.81,39.83,153115.43189183148,32.3351,32.3432,32.2703,32.2865,153115.4319
2016-09-16 15:00:00,39.83,39.85,39.8,39.81,125854.2853950162,32.2865,32.3027,32.2622,32.2703,125854.2854
2016-09-16 15:10:00,39.81,39.83,39.8,39.81,103639.51279472568,32.2703,32.2865,32.2622,32.2703,103639.5128
2016-09-16 15:20:00,39.81,39.85,39.81,39.85,115096.65884456364,32.2703,32.3027,32.2703,32.3027,115096.6588
2016-09-16 15:30:00,39.85,39.94,39.83,39.92,197248.854620628,32.3027,32.3757,32.2865,32.3594,197248.8546
2016-09-16 15:40:00,39.91,39.93,39.86,39.89,320539.7251089507,32.3513,32.3675,32.3108,32.3351,320539.7251
2016-09-16 15:50:00,39.89,39.95,39.86,39.86,363854.0619063582,32.3351,32.3838,32.3108,32.3108,363854.0619
2016-09-19 09:30:00,40.05,40.06,39.88,39.89,163565.76153760197,32.4648,32.4729,32.327,32.3351,163565.7615
2016-09-19 09:40:00,39.89,39.89,39.68,39.83,160234.66309084813,32.3351,32.3351,32.1649,32.2865,160234.6631
2016-09-19 09:50:00,39.84,39.91,39.78,39.82,303724.4384847469,32.2946,32.3513,32.246,32.2784,303724.4385
2016-09-19 10:00:00,39.83,39.89,39.74,39.88,333020.44921220245,32.2865,32.3351,32.2135,32.327,333020.4492
2016-09-19 10:10:00,39.88,39.92,39.75,39.92,131373.3378031065,32.327,32.3594,32.2216,32.3594,131373.3378
2016-09-19 10:20:00,39.92,39.93,39.86,39.86,179550.78779751927,32.3594,32.3675,32.3108,32.3108,179550.7878
2016-09-19 10:30:00,39.86,39.88,39.78,39.8,163048.3852944463,32.3108,32.327,32.246,32.2622,163048.3853
2016-09-19 10:40:00,39.8,39.81,39.73,39.75,89297.12817074533,32.2622,32.2703,32.2054,32.2216,89297.1282
2016-09-19 10:50:00,39.75,39.77,39.69,39.69,53677.50586657727,32.2216,32.2378,32.173,32.173,53677.5059
2016-09-19 11:00:00,39.7,39.72,39.64,39.68,173836.1828137222,32.1811,32.1973,32.1325,32.1649,173836.1828
2016-09-19 11:10:00,39.69,39.7,39.56,39.65,123819.4211643759,32.173,32.1811,32.0676,32.1406,123819.4212
2016-09-19 11:20:00,39.65,39.66,39.51,39.58,119751.9275896748,32.1406,32.1487,32.0271,32.0838,119751.9276
2016-09-19 11:30:00,39.58,39.69,39.55,39.66,216554.92233769136,32.0838,32.173,32.0595,32.1487,216554.9223
2016-09-19 11:40:00,39.67,39.76,39.67,39.73,236520.281595709,32.1568,32.2297,32.1568,32.2054,236520.2816
2016-09-19 11:50:00,39.73,39.79,39.72,39.77,73157.8947368421,32.2054,32.2541,32.1973,32.2378,73157.8947
2016-09-19 12:00:00,39.77,39.81,39.77,39.8,68727.23209297127,32.2378,32.2703,32.2378,32.2622,68727.2321
2016-09-19 12:10:00,39.8,39.8,39.61,39.63,84457.4812828249,32.2622,32.2622,32.1082,32.1244,84457.4813
2016-09-19 12:20:00,39.63,39.7,39.58,39.69,73785.89786568332,32.1244,32.1811,32.0838,32.173,73785.8979
2016-09-19 12:30:00,39.69,39.69,39.6,39.64,68252.31869482623,32.173,32.173,32.1,32.1325,68252.3187
2016-09-19 12:40:00,39.64,39.72,39.64,39.64,55430.7743881998,32.1325,32.1973,32.1325,32.1325,55430.7744
2016-09-19 12:50:00,39.64,39.72,39.56,39.56,86621.96893507654,32.1325,32.1973,32.0676,32.0676,86621.9689
2016-09-19 13:00:00,39.55,39.62,39.51,39.61,69299.36305732484,32.0595,32.1163,32.0271,32.1082,69299.3631
2016-09-19 13:10:00,39.61,39.62,39.52,39.53,85532.46172756732,32.1082,32.1163,32.0352,32.0433,85532.4617
2016-09-19 13:20:00,39.53,39.55,39.47,39.49,94835.17711476142,32.0433,32.0595,31.9947,32.0109,94835.1771
2016-09-19 13:30:00,39.48,39.5,39.31,39.32,120351.9946362722,32.0028,32.019,31.865,31.8731,120351.9946
2016-09-19 13:40:00,39.32,39.37,39.27,39.31,125472.11978992066,31.8731,31.9136,31.8325,31.865,125472.1198
2016-09-19 13:50:00,39.31,39.37,39.26,39.35,170438.0377695832,31.865,31.9136,31.8244,31.8974,170438.0378
2016-09-19 14:00:00,39.33,39.46,39.33,39.43,394061.9063582523,31.8812,31.9866,31.8812,31.9622,394061.9064
2016-09-19 14:10:00,39.44,39.56,39.43,39.56,156968.3763549,31.9703,32.0676,31.9622,32.0676,156968.3764
2016-09-19 14:20:00,39.57,39.61,39.54,39.6,91949.93854061906,32.0757,32.1082,32.0514,32.1,91949.9385
2016-09-19 14:30:00,39.6,39.65,39.59,39.64,86090.0659291541,32.1,32.1406,32.0919,32.1325,86090.0659
2016-09-19 14:40:00,39.64,39.76,39.62,39.72,125352.55335791707,32.1325,32.2297,32.1163,32.1973,125352.5534
2016-09-19 14:50:00,39.72,39.72,39.68,39.69,85339.14403844005,32.1973,32.1973,32.1649,32.173,85339.144
2016-09-19 15:00:00,39.69,39.7,39.63,39.64,231380.042462845,32.173,32.1811,32.1244,32.1325,231380.0425
2016-09-19 15:10:00,39.63,39.64,39.56,39.59,89553.02268409877,32.1244,32.1325,32.0676,32.0919,89553.0227
2016-09-19 15:20:00,39.59,39.61,39.47,39.47,142599.17309196558,32.0919,32.1082,31.9947,31.9947,142599.1731
2016-09-19 15:30:00,39.47,39.54,39.38,39.49,213317.6891272768,31.9947,32.0514,31.9217,32.0109,213317.6891
2016-09-19 15:40:00,39.5,39.55,39.44,39.55,330224.6061012404,32.019,32.0595,31.9703,32.0595,330224.6061
2016-09-19 15:50:00,39.54,39.61,39.52,39.55,881191.1945468767,32.0514,32.1082,32.0352,32.0595,881191.1945
2016-09-20 09:30:00,39.75,39.83,39.61,39.62,264988.2668454576,32.2216,32.2865,32.1082,32.1163,264988.2668
2016-09-20 09:40:00,39.61,39.64,39.47,39.62,229700.52519834612,32.1082,32.1325,31.9947,32.1163,229700.5252
2016-09-20 09:50:00,39.61,39.65,39.54,39.59,105213.99038998772,32.1082,32.1406,32.0514,32.0919,105213.9904
2016-09-20 10:00:00,39.6,39.61,39.52,39.54,157330.42798077996,32.1,32.1082,32.0352,32.0514,157330.428
2016-09-20 10:10:00,39.55,39.55,39.41,39.44,196166.0520728573,32.0595,32.0595,31.946,31.9703,196166.0521
2016-09-20 10:20:00,39.44,39.46,39.31,39.36,331093.9769806682,31.9703,31.9866,31.865,31.9055,331093.977
2016-09-20 10:30:00,39.36,39.42,39.3,39.34,676899.0948709353,31.9055,31.9541,31.8569,31.8893,676899.0949
2016-09-20 10:40:00,39.34,39.36,39.26,39.35,197909.26360487205,31.8893,31.9055,31.8244,31.8974,197909.2636
2016-09-20 10:50:00,39.36,39.37,39.17,39.26,164737.9595485529,31.9055,31.9136,31.7515,31.8244,164737.9595
2016-09-20 11:00:00,39.26,39.3,39.21,39.24,136703.54229522852,31.8244,31.8569,31.7839,31.8082,136703.5423
2016-09-20 11:10:00,39.24,39.38,39.24,39.38,326277.7964018326,31.8082,31.9217,31.8082,31.9217,326277.7964
2016-09-20 11:20:00,39.38,39.39,39.25,39.35,167978.54508883675,31.9217,31.9298,31.8163,31.8974,167978.5451
2016-09-20 11:30:00,39.35,39.37,39.28,39.29,72605.8777517041,31.8974,31.9136,31.8407,31.8488,72605.8778
2016-09-20 11:40:00,39.29,39.43,39.28,39.41,120986.70242485192,31.8488,31.9622,31.8407,31.946,120986.7024
2016-09-20 11:50:00,39.41,39.46,39.33,39.34,179947.4801653816,31.946,31.9866,31.8812,31.8893,179947.4802
2016-09-20 12:00:00,39.34,39.37,39.28,39.3,170507.31925354787,31.8893,31.9136,31.8407,31.8569,170507.3193
2016-09-20 12:10:00,39.3,39.34,39.3,39.33,143791.48508213207,31.8569,31.8893,31.8569,31.8812,143791.4851
2016-09-20 12:20:00,39.32,39.35,39.3,39.35,345820.7620963236,31.8731,31.8974,31.8569,31.8974,345820.7621
2016-09-20 12:30:00,39.36,39.38,39.3,39.34,96486.75829701642,31.9055,31.9217,31.8569,31.8893,96486.7583
2016-09-20 12:40:00,39.34,39.37,39.26,39.27,141853.8384177003,31.8893,31.9136,31.8244,31.8325,141853.8384
2016-09-20 12:50:00,39.27,39.34,39.26,39.27,113114.31444854171,31.8325,31.8893,31.8244,31.8325,113114.3144
2016-09-20 13:00:00,39.27,39.28,39.21,39.22,42356.68789808917,31.8325,31.8407,31.7839,31.792,42356.6879
2016-09-20 13:10:00,39.22,39.24,39.21,39.22,58445.63638395351,31.792,31.8082,31.7839,31.792,58445.6364
2016-09-20 13:20:00,39.23,39.23,39.2,39.2,38897.08347301374,31.8001,31.8001,31.7758,31.7758,38897.0835
2016-09-20 13:30:00,39.2,39.27,39.2,39.26,192303.05062018105,31.7758,31.8325,31.7758,31.8244,192303.0506
2016-09-20 13:40:00,39.25,39.3,39.24,39.3,44579.28260140798,31.8163,31.8569,31.8082,31.8569,44579.2826
2016-09-20 13:50:00,39.3,39.34,39.27,39.33,99432.33880880543,31.8569,31.8893,31.8325,31.8812,99432.3388
2016-09-20 14:00:00,39.34,39.34,39.23,39.25,161887.3617163929,31.8893,31.8893,31.8001,31.8163,161887.3617
2016-09-20 14:10:00,39.26,39.3,39.26,39.29,58170.74533467426,31.8244,31.8569,31.8244,31.8488,58170.7453
2016-09-20 14:20:00,39.29,39.3,39.24,39.3,142230.4168063471,31.8488,31.8569,31.8082,31.8569,142230.4168
2016-09-20 14:30:00,39.3,39.3,39.26,39.28,121828.13722203598,31.8569,31.8569,31.8244,31.8407,121828.1372
2016-09-20 14:40:00,39.28,39.31,39.26,39.29,74411.66610794501,31.8407,31.865,31.8244,31.8488,74411.6661
2016-09-20 14:50:00,39.29,39.3,39.26,39.28,114903.34115543636,31.8488,31.8569,31.8244,31.8407,114903.3412
2016-09-20 15:00:00,39.28,39.33,39.27,39.33,95450.88836741536,31.8407,31.8812,31.8325,31.8812,95450.8884
2016-09-20 15:10:00,39.32,39.38,39.31,39.36,69649.12280701754,31.8731,31.9217,31.865,31.9055,69649.1228
2016-09-20 15:20:00,39.36,39.37,39.32,39.36,82703.09531791261,31.9055,31.9136,31.8731,31.9055,82703.0953
2016-09-20 15:30:00,39.36,39.36,39.3,39.35,136859.98435579395,31.9055,31.9055,31.8569,31.8974,136859.9844
2016-09-20 15:40:00,39.35,39.35,39.25,39.28,185656.49793272992,31.8974,31.8974,31.8163,31.8407,185656.4979
2016-09-20 15:50:00,39.28,39.38,39.27,39.3,629399.9329534026,31.8407,31.9217,31.8325,31.8569,629399.933
2016-09-21 09:30:00,39.61,39.82,39.6,39.64,174972.62263940106,32.1082,32.2784,32.1,32.1325,174972.6226
2016-09-21 09:40:00,39.64,39.82,39.62,39.74,196399.59772041568,32.1325,32.2784,32.1163,32.2135,196399.5977
2016-09-21 09:50:00,39.73,39.81,39.63,39.66,208921.66722538832,32.2054,32.2703,32.1244,32.1487,208921.6672
2016-09-21 10:00:00,39.67,39.79,39.65,39.78,140651.46943792602,32.1568,32.2541,32.1406,32.246,140651.4694
2016-09-21 10:10:00,39.77,39.77,39.72,39.74,161219.13062912057,32.2378,32.2378,32.1973,32.2135,161219.1306
2016-09-21 10:20:00,39.75,39.84,39.75,39.78,132085.1491786792,32.2216,32.2946,32.2216,32.246,132085.1492
2016-09-21 10:30:00,39.78,39.8,39.7,39.72,79725.10895072075,32.246,32.2622,32.1811,32.1973,79725.109
2016-09-21 10:40:00,39.71,39.71,39.55,39.55,333629.4558051179,32.1892,32.1892,32.0595,32.0595,333629.4558
2016-09-21 10:50:00,39.55,39.59,39.52,39.59,81378.92501955526,32.0595,32.0919,32.0352,32.0919,81378.925
2016-09-21 11:00:00,39.59,39.59,39.43,39.45,155421.83484188176,32.0919,32.0919,31.9622,31.9785,155421.8348
2016-09-21 11:10:00,39.45,39.52,39.42,39.51,103126.606324729,31.9785,32.0352,31.9541,32.0271,103126.6063
2016-09-21 11:20:00,39.51,39.62,39.51,39.58,94089.84244049614,32.0271,32.1163,32.0271,32.0838,94089.8424
2016-09-21 11:30:00,39.58,39.64,39.54,39.59,106861.1017990837,32.0838,32.1325,32.0514,32.0919,106861.1018
2016-09-21 11:40:00,39.6,39.6,39.51,39.58,91910.8280254777,32.1,32.1,32.0271,32.0838,91910.828
2016-09-21 11:50:00,39.57,39.65,39.55,39.64,50146.38507095765,32.0757,32.1406,32.0595,32.1325,50146.3851
2016-09-21 12:00:00,39.64,39.64,39.56,39.61,106715.8341714158,32.1325,32.1325,32.0676,32.1082,106715.8342
2016-09-21 12:10:00,39.61,39.63,39.51,39.53,141771.14761425857,32.1082,32.1244,32.0271,32.0433,141771.1476
2016-09-21 12:20:00,39.54,39.62,39.54,39.56,81375.572689686,32.0514,32.1163,32.0514,32.0676,81375.5727
2016-09-21 12:30:00,39.56,39.61,39.52,39.58,160630.2380154207,32.0676,32.1082,32.0352,32.0838,160630.238
2016-09-21 12:40:00,39.57,39.64,39.54,39.61,134047.37959548552,32.0757,32.1325,32.0514,32.1082,134047.3796
2016-09-21 12:50:00,39.61,39.62,39.57,39.6,234616.15822996985,32.1082,32.1163,32.0757,32.1,234616.1582
2016-09-21 13:00:00,39.6,39.61,39.53,39.55,87828.80768800984,32.1,32.1082,32.0433,32.0595,87828.8077
2016-09-21 13:10:00,39.55,39.6,39.53,39.55,68624.427310314,32.0595,32.1,32.0433,32.0595,68624.4273
2016-09-21 13:20:00,39.55,39.55,39.52,39.53,70516.2587998659,32.0595,32.0595,32.0352,32.0433,70516.2588
2016-09-21 13:30:00,39.52,39.55,39.47,39.49,108491.4515588334,32.0352,32.0595,31.9947,32.0109,108491.4516
2016-09-21 13:40:00,39.49,39.5,39.37,39.43,188653.4808358476,32.0109,32.019,31.9136,31.9622,188653.4808
2016-09-21 13:50:00,39.44,39.48,39.39,39.4,102214.77260029053,31.9703,32.0028,31.9298,31.9379,102214.7726
2016-09-21 14:00:00,39.38,39.55,39.34,39.5,145032.9645770477,31.9217,32.0595,31.8893,32.019,145032.9646
2016-09-21 14:10:00,39.5,39.59,39.47,39.51,169277.01419152977,32.019,32.0919,31.9947,32.0271,169277.0142
2016-09-21 14:20:00,39.52,39.55,39.41,39.45,111318.5830819086,32.0352,32.0595,31.946,31.9785,111318.5831
2016-09-21 14:30:00,39.45,39.53,39.37,39.51,191530.89730696168,31.9785,32.0433,31.9136,32.0271,191530.8973
2016-09-21 14:40:00,39.52,39.56,39.44,39.48,142569.00212314224,32.0352,32.0676,31.9703,32.0028,142569.0021
2016-09-21 14:50:00,39.47,39.58,39.45,39.55,103586.99296010728,31.9947,32.0838,31.9785,32.0595,103586.993
2016-09-21 15:00:00,39.56,39.6,39.53,39.6,232975.75148061235,32.0676,32.1,32.0433,32.1,232975.7515
2016-09-21 15:10:00,39.6,39.62,39.55,39.56,1194493.239468097,32.1,32.1163,32.0595,32.0676,1194493.2395
2016-09-21 15:20:00,39.56,39.64,39.54,39.61,193109.84467538272,32.0676,32.1325,32.0514,32.1082,193109.8447
2016-09-21 15:30:00,39.6,39.73,39.6,39.72,425792.8260140798,32.1,32.2054,32.1,32.1973,425792.826
2016-09-21 15:40:00,39.72,39.88,39.7,39.85,574880.9922896413,32.1973,32.327,32.1811,32.3027,574880.9923
2016-09-21 15:50:00,39.84,39.91,39.8,39.86,905516.8175215108,32.2946,32.3513,32.2622,32.3108,905516.8175
2016-09-22 09:30:00,40.21,40.47,40.19,40.23,174991.61917532684,32.5945,32.8053,32.5783,32.6107,174991.6192
2016-09-22 09:40:00,40.22,40.35,40.11,40.35,331359.9284836294,32.6026,32.708,32.5135,32.708,331359.9285
2016-09-22 09:50:00,40.35,40.58,40.32,40.4,269369.76198457927,32.708,32.8944,32.6837,32.7485,269369.762
2016-09-22 10:00:00,40.4,40.4,40.24,40.24,357683.54006034194,32.7485,32.7485,32.6188,32.6188,357683.5401
2016-09-22 10:10:00,40.25,40.31,40.2,40.26,280311.7666778411,32.6269,32.6756,32.5864,32.635,280311.7667
2016-09-22 10:20:00,40.26,40.34,40.23,40.32,95025.14247401943,32.635,32.6999,32.6107,32.6837,95025.1425
2016-09-22 10:30:00,40.32,40.42,40.31,40.4,136777.2935523522,32.6837,32.7647,32.6756,32.7485,136777.2936
2016-09-22 10:40:00,40.4,40.44,40.35,40.43,72001.3409319477,32.7485,32.781,32.708,32.7729,72001.3409
2016-09-22 10:50:00,40.43,40.47,40.31,40.32,142356.68789808918,32.7729,32.8053,32.6756,32.6837,142356.6879
2016-09-22 11:00:00,40.32,40.32,40.2,40.21,67473.46072186837,32.6837,32.6837,32.5864,32.5945,67473.4607
2016-09-22 11:10:00,40.2,40.22,40.14,40.22,116729.24349089284,32.5864,32.6026,32.5378,32.6026,116729.2435
2016-09-22 11:20:00,40.22,40.28,40.21,40.25,171130.8526092301,32.6026,32.6513,32.5945,32.6269,171130.8526
2016-09-22 11:30:00,40.25,40.28,40.17,40.18,146680.0759861437,32.6269,32.6513,32.5621,32.5702,146680.076
2016-09-22 11:40:00,40.18,40.21,40.13,40.13,85942.56341490669,32.5702,32.5945,32.5297,32.5297,85942.5634
2016-09-22 11:50:00,40.13,40.17,40.13,40.16,110367.63884232874,32.5297,32.5621,32.5297,32.554,110367.6388
2016-09-22 12:00:00,40.16,40.23,40.15,40.2,104731.2548888144,32.554,32.6107,32.5459,32.5864,104731.2549
2016-09-22 12:10:00,40.2,40.28,40.2,40.28,83113.19700525198,32.5864,32.6513,32.5864,32.6513,83113.197
2016-09-22 12:20:00,40.28,40.3,40.22,40.25,131614.70555369314,32.6513,32.6675,32.6026,32.6269,131614.7056
2016-09-22 12:30:00,40.25,40.29,40.24,40.29,37850.03911051514,32.6269,32.6594,32.6188,32.6594,37850.0391
2016-09-22 12:40:00,40.29,40.35,40.27,40.28,66320.25924684323,32.6594,32.708,32.6432,32.6513,66320.2592
2016-09-22 12:50:00,40.28,40.29,40.24,40.28,42525.42183484188,32.6513,32.6594,32.6188,32.6513,42525.4218
2016-09-22 13:00:00,40.29,40.32,40.23,40.24,55243.04391552129,32.6594,32.6837,32.6107,32.6188,55243.0439
2016-09-22 13:10:00,40.23,40.27,40.23,40.24,72668.45457593027,32.6107,32.6432,32.6107,32.6188,72668.4546
2016-09-22 13:20:00,40.25,40.27,40.21,40.27,59059.11275002793,32.6269,32.6432,32.5945,32.6432,59059.1128
2016-09-22 13:30:00,40.27,40.29,40.24,40.28,57616.49346295675,32.6432,32.6594,32.6188,32.6513,57616.4935
2016-09-22 13:40:00,40.28,40.29,40.25,40.27,48647.89361939881,32.6513,32.6594,32.6269,32.6432,48647.8936
2016-09-22 13:50:00,40.26,40.29,40.24,40.25,112173.42719856968,32.635,32.6594,32.6188,32.6269,112173.4272
2016-09-22 14:00:00,40.25,40.3,40.24,40.25,53284.1658285842,32.6269,32.6675,32.6188,32.6269,53284.1658
2016-09-22 14:10:00,40.25,40.27,40.18,40.2,112050.50843669684,32.6269,32.6432,32.5702,32.5864,112050.5084
2016-09-22 14:20:00,40.2,40.22,40.18,40.18,53561.29176444296,32.5864,32.6026,32.5702,32.5702,53561.2918
2016-09-22 14:30:00,40.18,40.19,40.14,40.16,53879.76310202257,32.5702,32.5783,32.5378,32.554,53879.7631
2016-09-22 14:40:00,40.16,40.18,40.13,40.17,58338.36182813722,32.554,32.5702,32.5297,32.5621,58338.3618
2016-09-22 14:50:00,40.16,40.28,40.16,40.27,73664.09654710023,32.554,32.6513,32.554,32.6432,73664.0965
2016-09-22 15:00:00,40.28,40.32,40.23,40.23,68759.63794837412,32.6513,32.6837,32.6107,32.6107,68759.6379
2016-09-22 15:10:00,40.23,40.27,40.21,40.22,98104.81618057884,32.6107,32.6432,32.5945,32.6026,98104.8162
2016-09-22 15:20:00,40.22,40.23,40.14,40.15,186801.8773047268,32.6026,32.6107,32.5378,32.5459,186801.8773
2016-09-22 15:30:00,40.15,40.27,40.14,40.25,86829.8133869706,32.5459,32.6432,32.5378,32.6269,86829.8134
2016-09-22 15:40:00,40.25,40.26,40.15,40.15,144428.42775729133,32.6269,32.635,32.5459,32.5459,144428.4278
2016-09-22 15:50:00,40.16,40.27,40.15,40.23,423531.1207956196,32.554,32.6432,32.5459,32.6107,423531.1208
2016-09-23 09:30:00,40.06,40.14,39.97,40.05,109413.34227287964,32.4729,32.5378,32.4,32.4648,109413.3423
2016-09-23 09:40:00,40.05,40.09,39.93,39.95,144261.92870711812,32.4648,32.4972,32.3675,32.3838,144261.9287
2016-09-23 09:50:00,39.96,40.02,39.86,40.02,146100.12291876186,32.3919,32.4405,32.3108,32.4405,146100.1229
2016-09-23 10:00:00,40.02,40.05,39.97,40.05,127171.75103363504,32.4405,32.4648,32.4,32.4648,127171.751
2016-09-23 10:10:00,40.05,40.07,39.89,39.92,345734.7189630126,32.4648,32.481,32.3351,32.3594,345734.719
2016-09-23 10:20:00,39.92,39.94,39.8,39.89,212651.692926584,32.3594,32.3757,32.2622,32.3351,212651.6929
2016-09-23 10:30:00,39.89,39.94,39.85,39.85,109382.05386076657,32.3351,32.3757,32.3027,32.3027,109382.0539
2016-09-23 10:40:00,39.85,39.87,39.79,39.82,96001.7879092636,32.3027,32.3189,32.2541,32.2784,96001.7879
2016-09-23 10:50:00,39.83,39.87,39.77,39.81,117204.15688903788,32.2865,32.3189,32.2378,32.2703,117204.1569
2016-09-23 11:00:00,39.81,39.99,39.8,39.99,113211.53201475024,32.2703,32.4162,32.2622,32.4162,113211.532
2016-09-23 11:10:00,39.99,40.03,39.97,39.99,109133.98145044138,32.4162,32.4486,32.4,32.4162,109133.9815
2016-09-23 11:20:00,39.99,40.0,39.95,39.98,80255.89451335344,32.4162,32.4243,32.3838,32.4081,80255.8945
2016-09-23 11:30:00,39.98,40.17,39.98,40.15,99241.25600625768,32.4081,32.5621,32.4081,32.5459,99241.256
2016-09-23 11:40:00,40.15,40.18,40.09,40.14,96617.49916191753,32.5459,32.5702,32.4972,32.5378,96617.4992
2016-09-23 11:50:00,40.13,40.13,40.02,40.06,75621.85719074757,32.5297,32.5297,32.4405,32.4729,75621.8572
2016-09-23 12:00:00,40.05,40.07,39.98,40.03,72595.82076209632,32.4648,32.481,32.4081,32.4486,72595.8208
2016-09-23 12:10:00,40.03,40.12,40.03,40.06,80891.71974522293,32.4486,32.5216,32.4486,32.4729,80891.7197
2016-09-23 12:20:00,40.06,40.14,40.06,40.14,74523.41043692033,32.4729,32.5378,32.4729,32.5378,74523.4104
2016-09-23 12:30:00,40.13,40.14,40.08,40.09,62272.87965135769,32.5297,32.5378,32.4891,32.4972,62272.8797
2016-09-23 12:40:00,40.08,40.08,40.03,40.05,96990.72522069504,32.4891,32.4891,32.4486,32.4648,96990.7252
2016-09-23 12:50:00,40.04,40.08,40.03,40.05,55598.39088166275,32.4567,32.4891,32.4486,32.4648,55598.3909
2016-09-23 13:00:00,40.05,40.05,39.96,39.97,241010.1687339368,32.4648,32.4648,32.3919,32.4,241010.1687
2016-09-23 13:10:00,39.98,40.05,39.98,40.0,104598.27913733378,32.4081,32.4648,32.4081,32.4243,104598.2791
2016-09-23 13:20:00,39.99,40.02,39.94,39.96,79704.99497150519,32.4162,32.4405,32.3757,32.3919,79704.995
2016-09-23 13:30:00,39.97,39.98,39.93,39.95,53865.23633925578,32.4,32.4081,32.3675,32.3838,53865.2363
2016-09-23 13:40:00,39.95,39.95,39.88,39.89,66734.8307073416,32.3838,32.3838,32.327,32.3351,66734.8307
2016-09-23 13:50:00,39.88,39.89,39.81,39.83,120651.46943792602,32.327,32.3351,32.2703,32.2865,120651.4694
2016-09-23 14:00:00,39.83,39.83,39.73,39.73,153105.3749022237,32.2865,32.2865,32.2054,32.2054,153105.3749
2016-09-23 14:10:00,39.74,39.8,39.73,39.78,176864.45412895296,32.2135,32.2622,32.2054,32.246,176864.4541
2016-09-23 14:20:00,39.78,39.81,39.77,39.81,53193.652922114205,32.246,32.2703,32.2378,32.2703,53193.6529
2016-09-23 14:30:00,39.81,39.89,39.77,39.88,118282.48966364955,32.2703,32.3351,32.2378,32.327,118282.4897
2016-09-23 14:40:00,39.88,39.88,39.82,39.82,58799.86590680523,32.327,32.327,32.2784,32.2784,58799.8659
2016-09-23 14:50:00,39.83,39.87,39.79,39.86,132240.47379595487,32.2865,32.3189,32.2541,32.3108,132240.4738
2016-09-23 15:00:00,39.86,39.94,39.85,39.92,123135.54587104704,32.3108,32.3757,32.3027,32.3594,123135.5459
2016-09-23 15:10:00,39.92,39.93,39.87,39.89,120393.34003799308,32.3594,32.3675,32.3189,32.3351,120393.34
2016-09-23 15:20:00,39.89,39.91,39.88,39.9,81786.79182031512,32.3351,32.3513,32.327,32.3432,81786.7918
2016-09-23 15:30:00,39.91,39.97,39.86,39.87,115570.45479941892,32.3513,32.4,32.3108,32.3189,115570.4548
2016-09-23 15:40:00,39.86,39.86,39.78,39.78,182409.20773270755,32.3108,32.3108,32.246,32.246,182409.2077
2016-09-23 15:50:00,39.79,39.83,39.72,39.72,425525.7570678288,32.2541,32.2865,32.1973,32.1973,425525.7571
2016-09-26 09:30:00,39.37,39.39,39.13,39.2,169937.42317577382,31.9136,31.9298,31.7191,31.7758,169937.4232
2016-09-26 09:40:00,39.2,39.26,38.95,39.21,209346.29567549448,31.7758,31.8244,31.5732,31.7839,209346.2957
2016-09-26 09:50:00,39.21,39.25,39.13,39.15,136872.27623198123,31.7839,31.8163,31.7191,31.7353,136872.2762
2016-09-26 10:00:00,39.15,39.42,39.14,39.42,113519.94636272208,31.7353,31.9541,31.7272,31.9541,113519.9464
2016-09-26 10:10:00,39.42,39.45,39.36,39.42,193892.05497820984,31.9541,31.9785,31.9055,31.9541,193892.055
2016-09-26 10:20:00,39.43,39.48,39.38,39.39,120738.63001452676,31.9622,32.0028,31.9217,31.9298,120738.63
2016-09-26 10:30:00,39.39,39.51,39.38,39.49,105822.99698290312,31.9298,32.0271,31.9217,32.0109,105822.997
2016-09-26 10:40:00,39.49,39.53,39.46,39.47,106690.13297575148,32.0109,32.0433,31.9866,31.9947,106690.133
2016-09-26 10:50:00,39.47,39.54,39.46,39.5,100525.19834618393,31.9947,32.0514,31.9866,32.019,100525.1983
2016-09-26 11:00:00,39.5,39.55,39.45,39.52,112869.59436808582,32.019,32.0595,31.9785,32.0352,112869.5944
2016-09-26 11:10:00,39.53,39.62,39.52,39.57,46201.8102581294,32.0433,32.1163,32.0352,32.0757,46201.8103
2016-09-26 11:20:00,39.58,39.58,39.44,39.48,64777.07006369426,32.0838,32.0838,31.9703,32.0028,64777.0701
2016-09-26 11:30:00,39.48,39.49,39.39,39.44,53698.73728908258,32.0028,32.0109,31.9298,31.9703,53698.7373
2016-09-26 11:40:00,39.44,39.45,39.35,39.4,88649.01106268857,31.9703,31.9785,31.8974,31.9379,88649.0111
2016-09-26 11:50:00,39.4,39.41,39.33,39.38,49712.817074533465,31.9379,31.946,31.8812,31.9217,49712.8171
2016-09-26 12:00:00,39.37,39.38,39.32,39.35,32232.65169292658,31.9136,31.9217,31.8731,31.8974,32232.6517
2016-09-26 12:10:00,39.35,39.41,39.33,39.38,31726.44988266845,31.8974,31.946,31.8812,31.9217,31726.4499
2016-09-26 12:20:00,39.38,39.42,39.36,39.39,32672.924349089284,31.9217,31.9541,31.9055,31.9298,32672.9243
2016-09-26 12:30:00,39.4,39.49,39.39,39.49,81585.65202815957,31.9379,32.0109,31.9298,32.0109,81585.652
2016-09-26 12:40:00,39.48,39.54,39.44,39.51,45797.2957872388,32.0028,32.0514,31.9703,32.0271,45797.2958
2016-09-26 12:50:00,39.51,39.59,39.51,39.57,62387.976310202255,32.0271,32.0919,32.0271,32.0757,62387.9763
2016-09-26 13:00:00,39.56,39.59,39.55,39.57,62238.23890937535,32.0676,32.0919,32.0595,32.0757,62238.2389
2016-09-26 13:10:00,39.56,39.6,39.55,39.58,57557.26896859984,32.0676,32.1,32.0595,32.0838,57557.269
2016-09-26 13:20:00,39.58,39.63,39.53,39.55,113636.1604648564,32.0838,32.1244,32.0433,32.0595,113636.1605
2016-09-26 13:30:00,39.55,39.57,39.48,39.54,101565.538048944,32.0595,32.0757,32.0028,32.0514,101565.538
2016-09-26 13:40:00,39.54,39.59,39.53,39.56,64870.935300033525,32.0514,32.0919,32.0433,32.0676,64870.9353
2016-09-26 13:50:00,39.57,39.7,39.56,39.69,163900.99452452786,32.0757,32.1811,32.0676,32.173,163900.9945
2016-09-26 14:00:00,39.69,39.78,39.68,39.77,221237.00972175665,32.173,32.246,32.1649,32.2378,221237.0097
2016-09-26 14:10:00,39.77,39.8,39.68,39.77,127909.26360487205,32.2378,32.2622,32.1649,32.2378,127909.2636
2016-09-26 14:20:00,39.76,39.81,39.72,39.81,110971.0582187954,32.2297,32.2703,32.1973,32.2703,110971.0582
2016-09-26 14:30:00,39.81,39.82,39.71,39.74,77280.14303274109,32.2703,32.2784,32.1892,32.2135,77280.143
2016-09-26 14:40:00,39.73,39.8,39.73,39.79,122994.74801653816,32.2054,32.2622,32.2054,32.2541,122994.748
2016-09-26 14:50:00,39.79,39.81,39.78,39.8,49697.172868476926,32.2541,32.2703,32.246,32.2622,49697.1729
2016-09-26 15:00:00,39.79,39.85,39.76,39.81,86207.39747457816,32.2541,32.3027,32.2297,32.2703,86207.3975
2016-09-26 15:10:00,39.81,39.86,39.78,39.83,108593.13889820092,32.2703,32.3108,32.246,32.2865,108593.1389
2016-09-26 15:20:00,39.83,39.83,39.73,39.73,129121.68957425412,32.2865,32.2865,32.2054,32.2054,129121.6896
2016-09-26 15:30:00,39.73,39.76,39.65,39.69,115227.39970946472,32.2054,32.2297,32.1406,32.173,115227.3997
2016-09-26 15:40:00,39.7,39.73,39.65,39.72,92718.73952396915,32.1811,32.2054,32.1406,32.1973,92718.7395
2016-09-26 15:50:00,39.72,39.73,39.61,39.65,236573.9188736172,32.1973,32.2054,32.1082,32.1406,236573.9189
2016-09-27 09:30:00,39.64,39.93,39.53,39.83,163352.32986925912,32.1325,32.3675,32.0433,32.2865,163352.3299
2016-09-27 09:40:00,39.84,39.9,39.44,39.61,301597.94390434684,32.2946,32.3432,31.9703,32.1082,301597.9439
2016-09-27 09:50:00,39.6,39.69,39.52,39.69,198668.0075986144,32.1,32.173,32.0352,32.173,198668.0076
2016-09-27 10:00:00,39.69,39.72,39.47,39.5,476276.6789585428,32.173,32.1973,31.9947,32.019,476276.679
2016-09-27 10:10:00,39.5,39.52,39.33,39.35,325110.0681640407,32.019,32.0352,31.8812,31.8974,325110.0682
2016-09-27 10:20:00,39.35,39.36,39.13,39.13,268738.4065258688,31.8974,31.9055,31.7191,31.7191,268738.4065
2016-09-27 10:30:00,39.13,39.22,39.03,39.17,314679.85249748576,31.7191,31.792,31.638,31.7515,314679.8525
2016-09-27 10:40:00,39.17,39.33,39.11,39.32,316818.6389540731,31.7515,31.8812,31.7028,31.8731,316818.639
2016-09-27 10:50:00,39.32,39.38,39.3,39.36,239960.88948485864,31.8731,31.9217,31.8569,31.9055,239960.8895
2016-09-27 11:00:00,39.36,39.38,39.33,39.38,186901.3297575148,31.9055,31.9217,31.8812,31.9217,186901.3298
2016-09-27 11:10:00,39.37,39.38,39.32,39.36,207027.60084925688,31.9136,31.9217,31.8731,31.9055,207027.6008
2016-09-27 11:20:00,39.36,39.4,39.34,39.4,449003.24058554025,31.9055,31.9379,31.8893,31.9379,449003.2406
2016-09-27 11:30:00,39.4,39.65,39.34,39.64,428114.8731701866,31.9379,32.1406,31.8893,32.1325,428114.8732
2016-09-27 11:40:00,39.64,39.69,39.51,39.52,275743.65850933065,32.1325,32.173,32.0271,32.0352,275743.6585
2016-09-27 11:50:00,39.52,39.55,39.46,39.55,87312.54888814392,32.0352,32.0595,31.9866,32.0595,87312.5489
2016-09-27 12:00:00,39.54,39.72,39.53,39.72,129047.9383171304,32.0514,32.1973,32.0433,32.1973,129047.9383
2016-09-27 12:10:00,39.72,39.76,39.66,39.66,91752.15107833275,32.1973,32.2297,32.1487,32.1487,91752.1511
2016-09-27 12:20:00,39.67,39.81,39.66,39.74,116861.1017990837,32.1568,32.2703,32.1487,32.2135,116861.1018
2016-09-27 12:30:00,39.75,39.75,39.64,39.69,81448.20650351995,32.2216,32.2216,32.1325,32.173,81448.2065
2016-09-27 12:40:00,39.69,39.78,39.68,39.72,106040.89842440496,32.173,32.246,32.1649,32.1973,106040.8984
2016-09-27 12:50:00,39.73,39.88,39.72,39.87,172242.70868253434,32.2054,32.327,32.1973,32.3189,172242.7087
2016-09-27 13:00:00,39.87,40.0,39.86,39.97,181395.6866689016,32.3189,32.4243,32.3108,32.4,181395.6867
2016-09-27 13:10:00,39.97,40.08,39.96,40.05,333214.8843446195,32.4,32.4891,32.3919,32.4648,333214.8843
2016-09-27 13:20:00,40.06,40.06,39.94,40.06,199984.35579394345,32.4729,32.4729,32.3757,32.4729,199984.3558
2016-09-27 13:30:00,40.06,40.13,40.0,40.12,531564.4206056542,32.4729,32.5297,32.4243,32.5216,531564.4206
2016-09-27 13:40:00,40.12,40.12,39.97,39.97,167385.18270197787,32.5216,32.5216,32.4,32.4,167385.1827
2016-09-27 13:50:00,39.97,40.09,39.97,40.06,117114.76142585764,32.4,32.4972,32.4,32.4729,117114.7614
2016-09-27 14:00:00,40.06,40.07,39.97,39.98,200324.0585540284,32.4729,32.481,32.4,32.4081,200324.0586
2016-09-27 14:10:00,39.98,40.06,39.96,40.03,91781.20460386635,32.4081,32.4729,32.3919,32.4486,91781.2046
2016-09-27 14:20:00,40.02,40.07,40.02,40.05,49709.464744664205,32.4405,32.481,32.4405,32.4648,49709.4647
2016-09-27 14:30:00,40.04,40.09,40.01,40.07,114050.7319253548,32.4567,32.4972,32.4324,32.481,114050.7319
2016-09-27 14:40:00,40.07,40.08,40.05,40.07,135134.65191641523,32.481,32.4891,32.4648,32.481,135134.6519
2016-09-27 14:50:00,40.06,40.1,40.05,40.09,87480.16538160689,32.4729,32.5054,32.4648,32.4972,87480.1654
2016-09-27 15:00:00,40.09,40.14,40.08,40.09,180939.7698066823,32.4972,32.5378,32.4891,32.4972,180939.7698
2016-09-27 15:10:00,40.09,40.12,40.07,40.12,141409.0959883786,32.4972,32.5216,32.481,32.5216,141409.096
2016-09-27 15:20:00,40.11,40.2,40.1,40.16,296171.63928930607,32.5135,32.5864,32.5054,32.554,296171.6393
2016-09-27 15:30:00,40.15,40.24,40.15,40.24,285119.0077103587,32.5459,32.6188,32.5459,32.6188,285119.0077
2016-09-27 15:40:00,40.23,40.3,40.23,40.26,325544.7536037546,32.6107,32.6675,32.6107,32.635,325544.7536
2016-09-27 15:50:00,40.26,40.32,40.25,40.27,592871.8292546653,32.635,32.6837,32.6269,32.6432,592871.8293
2016-09-28 09:30:00,40.51,40.76,40.49,40.71,239102.6930383283,32.8377,33.0404,32.8215,32.9998,239102.693
2016-09-28 09:40:00,40.71,40.86,40.63,40.69,371233.6573918873,32.9998,33.1214,32.935,32.9836,371233.6574
2016-09-28 09:50:00,40.69,40.71,40.56,40.7,167220.91853838417,32.9836,32.9998,32.8782,32.9917,167220.9185
2016-09-28 10:00:00,40.71,40.74,40.52,40.53,233584.75807352777,32.9998,33.0241,32.8458,32.8539,233584.7581
2016-09-28 10:10:00,40.53,40.61,40.41,40.51,140340.82020337466,32.8539,32.9188,32.7566,32.8377,140340.8202
2016-09-28 10:20:00,40.51,40.52,40.41,40.47,145904.5703430551,32.8377,32.8458,32.7566,32.8053,145904.5703
2016-09-28 10:30:00,40.46,40.5,40.34,40.38,187409.76645435244,32.7972,32.8296,32.6999,32.7323,187409.7665
2016-09-28 10:40:00,40.37,40.54,40.37,40.51,226911.38674712257,32.7242,32.862,32.7242,32.8377,226911.3867
2016-09-28 10:50:00,40.5,40.57,40.45,40.57,154017.2086266622,32.8296,32.8863,32.7891,32.8863,154017.2086
2016-09-28 11:00:00,40.56,40.57,40.4,40.56,293865.23633925576,32.8782,32.8863,32.7485,32.8782,293865.2363
2016-09-28 11:10:00,40.57,40.69,40.52,40.69,176334.78600961002,32.8863,32.9836,32.8458,32.9836,176334.786
2016-09-28 11:20:00,40.7,40.84,40.66,40.77,219788.80321823663,32.9917,33.1052,32.9593,33.0485,219788.8032
2016-09-28 11:30:00,40.77,40.77,40.63,40.66,356141.4683204827,33.0485,33.0485,32.935,32.9593,356141.4683
2016-09-28 11:40:00,40.65,40.68,40.52,40.57,254934.62956754945,32.9512,32.9755,32.8458,32.8863,254934.6296
2016-09-28 11:50:00,40.56,40.66,40.5,40.66,168932.84165828585,32.8782,32.9593,32.8296,32.9593,168932.8417
2016-09-28 12:00:00,40.65,40.66,40.56,40.64,121982.3443960219,32.9512,32.9593,32.8782,32.9431,121982.3444
2016-09-28 12:10:00,40.63,40.81,40.58,40.76,195865.45982791373,32.935,33.0809,32.8944,33.0404,195865.4598
2016-09-28 12:20:00,40.77,40.88,40.73,40.84,171649.3462956755,33.0485,33.1376,33.016,33.1052,171649.3463
2016-09-28 12:30:00,40.83,41.02,40.83,40.88,349779.86367191863,33.0971,33.2511,33.0971,33.1376,349779.8637
2016-09-28 12:40:00,40.89,41.05,40.88,41.04,203761.3141133088,33.1457,33.2754,33.1376,33.2673,203761.3141
2016-09-28 12:50:00,41.03,41.22,41.02,41.13,303142.25053078553,33.2592,33.4132,33.2511,33.3403,303142.2505
2016-09-28 13:00:00,41.13,41.2,41.12,41.17,472758.9674824002,33.3403,33.397,33.3322,33.3727,472758.9675
2016-09-28 13:10:00,41.17,41.2,41.07,41.1,346591.7979662532,33.3727,33.397,33.2916,33.316,346591.798
2016-09-28 13:20:00,41.1,41.22,40.97,41.17,300382.1656050955,33.316,33.4132,33.2106,33.3727,300382.1656
2016-09-28 13:30:00,41.17,41.29,41.15,41.26,142709.79997765113,33.3727,33.47,33.3565,33.4457,142709.8
2016-09-28 13:40:00,41.26,41.38,41.23,41.23,186632.0259246843,33.4457,33.5429,33.4213,33.4213,186632.0259
2016-09-28 13:50:00,41.24,41.33,41.23,41.25,198617.72265057548,33.4294,33.5024,33.4213,33.4375,198617.7227
2016-09-28 14:00:00,41.26,41.34,41.21,41.31,531311.8784221701,33.4457,33.5105,33.4051,33.4862,531311.8784
2016-09-28 14:10:00,41.29,41.44,41.28,41.4,172801.43032741087,33.47,33.5916,33.4619,33.5591,172801.4303
2016-09-28 14:20:00,41.4,41.47,41.34,41.35,120273.7736059895,33.5591,33.6159,33.5105,33.5186,120273.7736
2016-09-28 14:30:00,41.34,41.42,41.32,41.35,127308.07911498492,33.5105,33.5754,33.4943,33.5186,127308.0791
2016-09-28 14:40:00,41.35,41.4,41.34,41.37,138371.88512682982,33.5186,33.5591,33.5105,33.5348,138371.8851
2016-09-28 14:50:00,41.36,41.45,41.34,41.36,101033.63504302155,33.5267,33.5997,33.5105,33.5267,101033.635
2016-09-28 15:00:00,41.36,41.4,41.34,41.38,166208.51491786793,33.5267,33.5591,33.5105,33.5429,166208.5149
2016-09-28 15:10:00,41.37,41.39,41.34,41.36,128136.10459269192,33.5348,33.551,33.5105,33.5267,128136.1046
2016-09-28 15:20:00,41.35,41.48,41.35,41.47,230850.37434350207,33.5186,33.624,33.5186,33.6159,230850.3743
2016-09-28 15:30:00,41.47,41.49,41.44,41.48,320170.9688233322,33.6159,33.6321,33.5916,33.624,320170.9688
2016-09-28 15:40:00,41.48,41.5,41.45,41.47,335154.7658956308,33.624,33.6402,33.5997,33.6159,335154.7659
2016-09-28 15:50:00,41.47,41.48,41.34,41.35,718899.3183595933,33.6159,33.624,33.5105,33.5186,718899.3184
2016-09-29 09:30:00,41.36,41.46,41.29,41.29,123614.9290423511,33.5267,33.6078,33.47,33.47,123614.929
2016-09-29 09:40:00,41.3,41.52,41.3,41.5,122713.1523075204,33.4781,33.6564,33.4781,33.6402,122713.1523
2016-09-29 09:50:00,41.5,41.54,41.38,41.4,182002.45837523745,33.6402,33.6726,33.5429,33.5591,182002.4584
2016-09-29 10:00:00,41.41,41.46,41.33,41.37,219390.99340708452,33.5672,33.6078,33.5024,33.5348,219390.9934
2016-09-29 10:10:00,41.37,41.4,41.29,41.34,147103.5869929601,33.5348,33.5591,33.47,33.5105,147103.587
2016-09-29 10:20:00,41.34,41.43,41.31,41.42,239887.1382277349,33.5105,33.5835,33.4862,33.5754,239887.1382
2016-09-29 10:30:00,41.42,41.53,41.42,41.52,195837.5237456699,33.5754,33.6645,33.5754,33.6564,195837.5237
2016-09-29 10:40:00,41.53,41.54,41.48,41.52,181573.36015197227,33.6645,33.6726,33.624,33.6564,181573.3602
2016-09-29 10:50:00,41.52,41.55,41.48,41.5,175904.5703430551,33.6564,33.6807,33.624,33.6402,175904.5703
2016-09-29 11:00:00,41.5,41.53,41.48,41.51,337947.25667672366,33.6402,33.6645,33.624,33.6483,337947.2567
2016-09-29 11:10:00,41.51,41.53,41.49,41.51,223867.4712258353,33.6483,33.6645,33.6321,33.6483,223867.4712
2016-09-29 11:20:00,41.51,41.58,41.5,41.55,170771.0358699296,33.6483,33.705,33.6402,33.6807,170771.0359
2016-09-29 11:30:00,41.56,41.61,41.53,41.59,101704.1010168734,33.6888,33.7294,33.6645,33.7132,101704.101
2016-09-29 11:40:00,41.59,41.71,41.57,41.69,153536.70801206838,33.7132,33.8104,33.6969,33.7942,153536.708
2016-09-29 11:50:00,41.68,41.72,41.59,41.59,84951.39121689575,33.7861,33.8185,33.7132,33.7132,84951.3912
2016-09-29 12:00:00,41.59,41.62,41.57,41.59,104381.49513912167,33.7132,33.7375,33.6969,33.7132,104381.4951
2016-09-29 12:10:00,41.59,41.59,41.51,41.53,111156.5538048944,33.7132,33.7132,33.6483,33.6645,111156.5538
2016-09-29 12:20:00,41.54,41.56,41.44,41.45,205213.9903899877,33.6726,33.6888,33.5916,33.5997,205213.9904
2016-09-29 12:30:00,41.45,41.5,41.41,41.45,157198.5696725891,33.5997,33.6402,33.5672,33.5997,157198.5697
2016-09-29 12:40:00,41.44,41.51,41.29,41.3,338225.50005587214,33.5916,33.6483,33.47,33.4781,338225.5001
2016-09-29 12:50:00,41.28,41.48,41.25,41.45,351530.89730696165,33.4619,33.624,33.4375,33.5997,351530.8973
2016-09-29 13:00:00,41.45,41.46,41.25,41.25,381261.5934741312,33.5997,33.6078,33.4375,33.4375,381261.5935
2016-09-29 13:10:00,41.25,41.33,41.03,41.03,219826.79629008827,33.4375,33.5024,33.2592,33.2592,219826.7963
2016-09-29 13:20:00,41.03,41.18,41.01,41.15,175321.264945804,33.2592,33.3808,33.243,33.3565,175321.2649
2016-09-29 13:30:00,41.15,41.16,41.08,41.12,91700.74868700412,33.3565,33.3646,33.2997,33.3322,91700.7487
2016-09-29 13:40:00,41.12,41.14,41.0,41.06,66769.47144932394,33.3322,33.3484,33.2349,33.2835,66769.4714
2016-09-29 13:50:00,41.05,41.08,40.94,41.03,146294.5580511789,33.2754,33.2997,33.1863,33.2592,146294.5581
2016-09-29 14:00:00,41.03,41.13,41.02,41.05,184370.32070622416,33.2592,33.3403,33.2511,33.2754,184370.3207
2016-09-29 14:10:00,41.04,41.17,41.04,41.17,128126.04760308414,33.2673,33.3727,33.2673,33.3727,128126.0476
2016-09-29 14:20:00,41.17,41.3,41.17,41.3,55150.29612247178,33.3727,33.4781,33.3727,33.4781,55150.2961
2016-09-29 14:30:00,41.3,41.32,41.22,41.25,79957.53715498938,33.4781,33.4943,33.4132,33.4375,79957.5372
2016-09-29 14:40:00,41.25,41.26,41.17,41.23,78450.10615711252,33.4375,33.4457,33.3727,33.4213,78450.1062
2016-09-29 14:50:00,41.23,41.26,41.12,41.15,101852.72097441056,33.4213,33.4457,33.3322,33.3565,101852.721
2016-09-29 15:00:00,41.15,41.21,41.11,41.19,138279.1373337803,33.3565,33.4051,33.3241,33.3889,138279.1373
2016-09-29 15:10:00,41.18,41.31,41.17,41.25,161321.93541177784,33.3808,33.4862,33.3727,33.4375,161321.9354
2016-09-29 15:20:00,41.25,41.26,41.14,41.25,127972.95787238795,33.4375,33.4457,33.3484,33.4375,127972.9579
2016-09-29 15:30:00,41.25,41.27,41.18,41.27,169397.6980668231,33.4375,33.4538,33.3808,33.4538,169397.6981
2016-09-29 15:40:00,41.27,41.27,41.17,41.2,393651.8046709129,33.4538,33.4538,33.3727,33.397,393651.8047
2016-09-29 15:50:00,41.19,41.22,41.09,41.09,420964.3535590569,33.3889,33.4132,33.3079,33.3079,420964.3536
2016-09-30 09:30:00,41.42,41.57,41.29,41.32,85912.39244608337,33.5754,33.6969,33.47,33.4943,85912.3924
2016-09-30 09:40:00,41.33,41.42,41.17,41.2,124945.80400044698,33.5024,33.5754,33.3727,33.397,124945.804
2016-09-30 09:50:00,41.2,41.29,41.09,41.16,83086.37836629791,33.397,33.47,33.3079,33.3646,83086.3784
2016-09-30 10:00:00,41.17,41.25,41.16,41.17,119433.4562520952,33.3727,33.4375,33.3646,33.3727,119433.4563
2016-09-30 10:10:00,41.17,41.18,41.02,41.02,132638.28360710695,33.3727,33.3808,33.2511,33.2511,132638.2836
2016-09-30 10:20:00,41.03,41.14,41.0,41.13,95186.05430774388,33.2592,33.3484,33.2349,33.3403,95186.0543
2016-09-30 10:30:00,41.14,41.27,41.14,41.21,62795.84311096212,33.3484,33.4538,33.3484,33.4051,62795.8431
2016-09-30 10:40:00,41.21,41.25,41.18,41.19,82972.39915074309,33.4051,33.4375,33.3808,33.3889,82972.3992
2016-09-30 10:50:00,41.2,41.29,41.17,41.29,100726.33813833947,33.397,33.47,33.3727,33.47,100726.3381
2016-09-30 11:00:00,41.29,41.51,41.29,41.47,87467.8735054196,33.47,33.6483,33.47,33.6159,87467.8735
2016-09-30 11:10:00,41.47,41.64,41.47,41.63,254000.4469773159,33.6159,33.7537,33.6159,33.7456,254000.447
2016-09-30 11:20:00,41.63,41.72,41.59,41.68,171580.0648117108,33.7456,33.8185,33.7132,33.7861,171580.0648
2016-09-30 11:30:00,41.68,41.74,41.64,41.69,118191.97675717955,33.7861,33.8347,33.7537,33.7942,118191.9768
2016-09-30 11:40:00,41.69,41.74,41.64,41.68,256499.0501732037,33.7942,33.8347,33.7537,33.7861,256499.0502
2016-09-30 11:50:00,41.68,41.69,41.62,41.68,499921.77896971727,33.7861,33.7942,33.7375,33.7861,499921.779
2016-09-30 12:00:00,41.68,41.69,41.63,41.66,134642.9768689239,33.7861,33.7942,33.7456,33.7699,134642.9769
2016-09-30 12:10:00,41.66,41.69,41.63,41.68,81123.0305062018,33.7699,33.7942,33.7456,33.7861,81123.0305
2016-09-30 12:20:00,41.68,41.68,41.64,41.67,67439.93742317577,33.7861,33.7861,33.7537,33.778,67439.9374
2016-09-30 12:30:00,41.68,41.77,41.66,41.76,209274.7793049503,33.7861,33.8591,33.7699,33.851,209274.7793
2016-09-30 12:40:00,41.76,41.76,41.68,41.76,152106.38060118447,33.851,33.851,33.7861,33.851,152106.3806
2016-09-30 12:50:00,41.76,41.82,41.68,41.68,131207.95619622304,33.851,33.8996,33.7861,33.7861,131207.9562
2016-09-30 13:00:00,41.68,41.76,41.65,41.76,175218.46016314672,33.7861,33.851,33.7618,33.851,175218.4602
2016-09-30 13:10:00,41.76,41.81,41.68,41.68,75135.769359705,33.851,33.8915,33.7861,33.7861,75135.7694
2016-09-30 13:20:00,41.68,41.7,41.63,41.65,47866.80075986144,33.7861,33.8023,33.7456,33.7618,47866.8008
2016-09-30 13:30:00,41.65,41.71,41.64,41.67,42773.49424516706,33.7618,33.8104,33.7537,33.778,42773.4942
2016-09-30 13:40:00,41.67,41.81,41.66,41.79,97396.3571348754,33.778,33.8915,33.7699,33.8753,97396.3571
2016-09-30 13:50:00,41.79,41.82,41.73,41.76,211869.48262375683,33.8753,33.8996,33.8266,33.851,211869.4826
2016-09-30 14:00:00,41.76,41.79,41.71,41.78,243456.25209520612,33.851,33.8753,33.8104,33.8672,243456.2521
2016-09-30 14:10:00,41.79,41.83,41.75,41.78,176929.26583975862,33.8753,33.9077,33.8429,33.8672,176929.2658
2016-09-30 14:20:00,41.79,41.8,41.75,41.76,171820.31511900772,33.8753,33.8834,33.8429,33.851,171820.3151
2016-09-30 14:30:00,41.77,41.79,41.72,41.76,73775.84087607554,33.8591,33.8753,33.8185,33.851,73775.8409
2016-09-30 14:40:00,41.76,41.76,41.68,41.71,66129.17644429544,33.851,33.851,33.7861,33.8104,66129.1764
2016-09-30 14:50:00,41.71,41.79,41.7,41.77,94911.16325846464,33.8104,33.8753,33.8023,33.8591,94911.1633
2016-09-30 15:00:00,41.77,41.85,41.76,41.8,101635.93697619846,33.8591,33.9239,33.851,33.8834,101635.937
2016-09-30 15:10:00,41.8,41.87,41.8,41.85,194048.49703877527,33.8834,33.9401,33.8834,33.9239,194048.497
2016-09-30 15:20:00,41.84,41.86,41.71,41.75,102667.33713264052,33.9158,33.932,33.8104,33.8429,102667.3371
2016-09-30 15:30:00,41.75,41.78,41.67,41.68,160343.05508995417,33.8429,33.8672,33.778,33.7861,160343.0551
2016-09-30 15:40:00,41.67,41.72,41.67,41.71,234956.9784333445,33.778,33.8185,33.778,33.8104,234956.9784
2016-09-30 15:50:00,41.71,41.71,41.63,41.67,564793.8317130406,33.8104,33.8104,33.7456,33.778,564793.8317
2016-10-03 09:30:00,41.45,41.75,41.45,41.7,122947.81539836852,33.5997,33.8429,33.5997,33.8023,122947.8154
2016-10-03 09:40:00,41.71,41.81,41.58,41.7,109466.9795507878,33.8104,33.8915,33.705,33.8023,109466.9796
2016-10-03 09:50:00,41.7,41.9,41.7,41.83,93230.52855067606,33.8023,33.9644,33.8023,33.9077,93230.5286
2016-10-03 10:00:00,41.83,41.94,41.65,41.74,140219.0188847916,33.9077,33.9969,33.7618,33.8347,140219.0189
2016-10-03 10:10:00,41.73,41.79,41.64,41.68,126597.38518270195,33.8266,33.8753,33.7537,33.7861,126597.3852
2016-10-03 10:20:00,41.68,41.69,41.57,41.59,98773.04726785116,33.7861,33.7942,33.6969,33.7132,98773.0473
2016-10-03 10:30:00,41.59,41.66,41.57,41.64,87684.6575036317,33.7132,33.7699,33.6969,33.7537,87684.6575
2016-10-03 10:40:00,41.65,41.73,41.61,41.68,94382.61258241144,33.7618,33.8266,33.7294,33.7861,94382.6126
2016-10-03 10:50:00,41.68,41.76,41.68,41.7,135216.22527656722,33.7861,33.851,33.7861,33.8023,135216.2253
2016-10-03 11:00:00,41.7,41.7,41.61,41.68,71823.66744887696,33.8023,33.8023,33.7294,33.7861,71823.6674
2016-10-03 11:10:00,41.68,41.71,41.56,41.59,51258.24114426193,33.7861,33.8104,33.6888,33.7132,51258.2411
2016-10-03 11:20:00,41.59,41.66,41.55,41.55,66042.01586769472,33.7132,33.7699,33.6807,33.6807,66042.0159
2016-10-03 11:30:00,41.55,41.63,41.51,41.53,96187.2834953626,33.6807,33.7456,33.6483,33.6645,96187.2835
2016-10-03 11:40:00,41.53,41.59,41.49,41.51,84778.18750698402,33.6645,33.7132,33.6321,33.6483,84778.1875
2016-10-03 11:50:00,41.51,41.51,41.42,41.45,214675.3827243268,33.6483,33.6483,33.5754,33.5997,214675.3827
2016-10-03 12:00:00,41.44,41.7,41.43,41.68,104287.62990278244,33.5916,33.8023,33.5835,33.7861,104287.6299
2016-10-03 12:10:00,41.68,41.71,41.61,41.68,83456.25209520616,33.7861,33.8104,33.7294,33.7861,83456.2521
2016-10-03 12:20:00,41.68,41.69,41.51,41.62,81061.57112526539,33.7861,33.7942,33.6483,33.7375,81061.5711
2016-10-03 12:30:00,41.61,41.7,41.53,41.7,87042.12761202369,33.7294,33.8023,33.6645,33.8023,87042.1276
2016-10-03 12:40:00,41.69,41.72,41.62,41.62,85420.71739859202,33.7942,33.8185,33.7375,33.7375,85420.7174
2016-10-03 12:50:00,41.62,41.67,41.59,41.65,38587.55168175215,33.7375,33.778,33.7132,33.7618,38587.5517
2016-10-03 13:00:00,41.66,41.67,41.6,41.62,33505.419599955305,33.7699,33.778,33.7213,33.7375,33505.4196
2016-10-03 13:10:00,41.62,41.64,41.53,41.56,59807.79975416247,33.7375,33.7537,33.6645,33.6888,59807.7998
2016-10-03 13:20:00,41.57,41.63,41.56,41.6,57499.161917532685,33.6969,33.7456,33.6888,33.7213,57499.1619
2016-10-03 13:30:00,41.6,41.68,41.59,41.62,65207.28573024919,33.7213,33.7861,33.7132,33.7375,65207.2857
2016-10-03 13:40:00,41.62,41.65,41.61,41.64,55938.09364174768,33.7375,33.7618,33.7294,33.7537,55938.0936
2016-10-03 13:50:00,41.64,41.65,41.53,41.56,181945.4687674601,33.7537,33.7618,33.6645,33.6888,181945.4688
2016-10-03 14:00:00,41.57,41.7,41.56,41.65,385626.3269639066,33.6969,33.8023,33.6888,33.7618,385626.327
2016-10-03 14:10:00,41.65,41.67,41.58,41.61,82623.75684434015,33.7618,33.778,33.705,33.7294,82623.7568
2016-10-03 14:20:00,41.61,41.61,41.52,41.53,82715.3871940999,33.7294,33.7294,33.6564,33.6645,82715.3872
2016-10-03 14:30:00,41.53,41.54,41.47,41.48,112625.99173091965,33.6645,33.6726,33.6159,33.624,112625.9917
2016-10-03 14:40:00,41.48,41.49,41.35,41.39,129474.80165381606,33.624,33.6321,33.5186,33.551,129474.8017
2016-10-03 14:50:00,41.39,41.44,41.37,41.43,120056.9896077774,33.551,33.5916,33.5348,33.5835,120056.9896
2016-10-03 15:00:00,41.44,41.47,41.43,41.46,132603.6428651246,33.5916,33.6159,33.5835,33.6078,132603.6429
2016-10-03 15:10:00,41.46,41.49,41.45,41.49,95123.47748351772,33.6078,33.6321,33.5997,33.6321,95123.4775
2016-10-03 15:20:00,41.49,41.49,41.43,41.47,137843.33445077663,33.6321,33.6321,33.5835,33.6159,137843.3345
2016-10-03 15:30:00,41.47,41.53,41.46,41.47,281717.5103363504,33.6159,33.6645,33.6078,33.6159,281717.5103
2016-10-03 15:40:00,41.48,41.59,41.47,41.51,182306.40295005028,33.624,33.7132,33.6159,33.6483,182306.403
2016-10-03 15:50:00,41.51,41.54,41.45,41.45,398114.8731701866,33.6483,33.6726,33.5997,33.5997,398114.8732
2016-10-04 09:30:00,41.52,41.64,41.49,41.58,86151.52531009051,33.6564,33.7537,33.6321,33.705,86151.5253
2016-10-04 09:40:00,41.59,41.63,41.53,41.59,99793.27299139569,33.7132,33.7456,33.6645,33.7132,99793.273
2016-10-04 09:50:00,41.59,41.59,41.51,41.51,91298.46910269304,33.7132,33.7132,33.6483,33.6483,91298.4691
2016-10-04 10:00:00,41.5,41.54,41.39,41.42,100669.34853056209,33.6402,33.6726,33.551,33.5754,100669.3485
2016-10-04 10:10:00,41.42,41.42,41.32,41.34,84613.92334339031,33.5754,33.5754,33.4943,33.5105,84613.9233
2016-10-04 10:20:00,41.34,41.42,41.34,41.41,68928.37188512683,33.5105,33.5754,33.5105,33.5672,68928.3719
2016-10-04 10:30:00,41.41,41.53,41.4,41.53,40507.31925354788,33.5672,33.6645,33.5591,33.6645,40507.3193
2016-10-04 10:40:00,41.52,41.55,41.44,41.54,79232.31645993966,33.6564,33.6807,33.5916,33.6726,79232.3165
2016-10-04 10:50:00,41.54,41.55,41.39,41.39,92613.69985473236,33.6726,33.6807,33.551,33.551,92613.6999
2016-10-04 11:00:00,41.4,41.43,41.32,41.34,85539.16638730584,33.5591,33.5835,33.4943,33.5105,85539.1664
2016-10-04 11:10:00,41.34,41.34,41.21,41.21,103154.54240697285,33.5105,33.5105,33.4051,33.4051,103154.5424
2016-10-04 11:20:00,41.21,41.36,41.21,41.35,107574.03061794612,33.4051,33.5267,33.4051,33.5186,107574.0306
2016-10-04 11:30:00,41.36,41.38,41.22,41.22,71944.35132417029,33.5267,33.5429,33.4132,33.4132,71944.3513
2016-10-04 11:40:00,41.22,41.34,41.17,41.19,137472.3432785786,33.4132,33.5105,33.3727,33.3889,137472.3433
2016-10-04 11:50:00,41.19,41.22,41.07,41.11,77940.55201698514,33.3889,33.4132,33.2916,33.3241,77940.552
2016-10-04 12:00:00,41.1,41.16,41.07,41.08,80002.2348865795,33.316,33.3646,33.2916,33.2997,80002.2349
2016-10-04 12:10:00,41.08,41.15,41.03,41.11,59642.41814727902,33.2997,33.3565,33.2592,33.3241,59642.4181
2016-10-04 12:20:00,41.1,41.15,41.07,41.07,49998.88255671025,33.316,33.3565,33.2916,33.2916,49998.8826
2016-10-04 12:30:00,41.08,41.15,41.02,41.12,73064.02950050285,33.2997,33.3565,33.2511,33.3322,73064.0295
2016-10-04 12:40:00,41.12,41.14,41.0,41.01,42758.967482400265,33.3322,33.3484,33.2349,33.243,42758.9675
2016-10-04 12:50:00,41.01,41.02,40.9,40.91,73402.61481729802,33.243,33.2511,33.1538,33.1619,73402.6148
2016-10-04 13:00:00,40.91,40.93,40.74,40.74,184340.1497374008,33.1619,33.1782,33.0241,33.0241,184340.1497
2016-10-04 13:10:00,40.74,40.86,40.74,40.83,98323.83506537044,33.0241,33.1214,33.0241,33.0971,98323.8351
2016-10-04 13:20:00,40.84,40.85,40.71,40.76,130912.95116772824,33.1052,33.1133,32.9998,33.0404,130912.9512
2016-10-04 13:30:00,40.77,40.85,40.74,40.81,128257.905911275,33.0485,33.1133,33.0241,33.0809,128257.9059
2016-10-04 13:40:00,40.81,40.81,40.74,40.77,100338.58531679516,33.0809,33.0809,33.0241,33.0485,100338.5853
2016-10-04 13:50:00,40.78,40.78,40.72,40.74,87116.99631243714,33.0566,33.0566,33.0079,33.0241,87116.9963
2016-10-04 14:00:00,40.74,40.76,40.7,40.73,144550.2290758744,33.0241,33.0404,32.9917,33.016,144550.2291
2016-10-04 14:10:00,40.72,40.72,40.61,40.66,174029.50050284946,33.0079,33.0079,32.9188,32.9593,174029.5005
2016-10-04 14:20:00,40.66,40.66,40.56,40.63,83404.84970387752,32.9593,32.9593,32.8782,32.935,83404.8497
2016-10-04 14:30:00,40.63,40.74,40.63,40.74,137175.10336350428,32.935,33.0241,32.935,33.0241,137175.1034
2016-10-04 14:40:00,40.74,40.76,40.71,40.72,98231.08727232092,33.0241,33.0404,32.9998,33.0079,98231.0873
2016-10-04 14:50:00,40.72,40.73,40.57,40.58,57790.81461615823,33.0079,33.016,32.8863,32.8944,57790.8146
2016-10-04 15:00:00,40.58,40.61,40.5,40.51,75923.56687898088,32.8944,32.9188,32.8296,32.8377,75923.5669
2016-10-04 15:10:00,40.51,40.6,40.49,40.6,72636.04872052743,32.8377,32.9107,32.8215,32.9107,72636.0487
2016-10-04 15:20:00,40.6,40.66,40.57,40.65,60297.23991507431,32.9107,32.9593,32.8863,32.9512,60297.2399
2016-10-04 15:30:00,40.66,40.71,40.63,40.7,88331.6571683987,32.9593,32.9998,32.935,32.9917,88331.6572
2016-10-04 15:40:00,40.71,40.74,40.66,40.7,152802.54777070062,32.9998,33.0241,32.9593,32.9917,152802.5478
2016-10-04 15:50:00,40.7,40.73,40.61,40.68,388084.7022013633,32.9917,33.016,32.9188,32.9755,388084.7022
2016-10-05 09:30:00,40.82,41.34,40.75,41.17,139022.23712146608,33.089,33.5105,33.0322,33.3727,139022.2371
2016-10-05 09:40:00,41.17,41.34,41.15,41.31,111939.88155101128,33.3727,33.5105,33.3565,33.4862,111939.8816
2016-10-05 09:50:00,41.3,41.39,41.21,41.39,251824.7848921667,33.4781,33.551,33.4051,33.551,251824.7849
2016-10-05 10:00:00,41.4,41.42,41.28,41.35,151875.0698402056,33.5591,33.5754,33.4619,33.5186,151875.0698
2016-10-05 10:10:00,41.36,41.46,41.33,41.41,182258.3528885909,33.5267,33.6078,33.5024,33.5672,182258.3529
2016-10-05 10:20:00,41.41,41.41,41.33,41.41,123191.41803553468,33.5672,33.5672,33.5024,33.5672,123191.418
2016-10-05 10:30:00,41.4,41.41,41.34,41.35,120792.2672924349,33.5591,33.5672,33.5105,33.5186,120792.2673
2016-10-05 10:40:00,41.34,41.42,41.33,41.34,121937.64666443176,33.5105,33.5754,33.5024,33.5105,121937.6467
2016-10-05 10:50:00,41.34,41.43,41.34,41.42,40553.13442842776,33.5105,33.5835,33.5105,33.5754,40553.1344
2016-10-05 11:00:00,41.42,41.45,41.39,41.39,67041.01016873393,33.5754,33.5997,33.551,33.551,67041.0102
2016-10-05 11:10:00,41.4,41.41,41.34,41.34,62165.6050955414,33.5591,33.5672,33.5105,33.5105,62165.6051
2016-10-05 11:20:00,41.35,41.42,41.34,41.36,196410.7721533132,33.5186,33.5754,33.5105,33.5267,196410.7722
2016-10-05 11:30:00,41.36,41.36,41.3,41.33,72034.86423064029,33.5267,33.5267,33.4781,33.5024,72034.8642
2016-10-05 11:40:00,41.32,41.38,41.31,41.36,64565.87328193094,33.4943,33.5429,33.4862,33.5267,64565.8733
2016-10-05 11:50:00,41.36,41.38,41.31,41.32,55522.40473795955,33.5267,33.5429,33.4862,33.4943,55522.4047
2016-10-05 12:00:00,41.32,41.41,41.31,41.37,69651.35769359705,33.4943,33.5672,33.4862,33.5348,69651.3577
2016-10-05 12:10:00,41.36,41.4,41.35,41.37,28260.140797854507,33.5267,33.5591,33.5186,33.5348,28260.1408
2016-10-05 12:20:00,41.37,41.42,41.34,41.39,48107.05106715834,33.5348,33.5754,33.5105,33.551,48107.0511
2016-10-05 12:30:00,41.4,41.52,41.4,41.51,66133.64621745446,33.5591,33.6564,33.5591,33.6483,66133.6462
2016-10-05 12:40:00,41.51,41.52,41.5,41.51,103243.93787015308,33.6483,33.6564,33.6402,33.6483,103243.9379
2016-10-05 12:50:00,41.51,41.55,41.49,41.51,92851.71527544977,33.6483,33.6807,33.6321,33.6483,92851.7153
2016-10-05 13:00:00,41.51,41.56,41.5,41.53,84902.2237121466,33.6483,33.6888,33.6402,33.6645,84902.2237
2016-10-05 13:10:00,41.54,41.54,41.42,41.46,116429.76868923902,33.6726,33.6726,33.5754,33.6078,116429.7687
2016-10-05 13:20:00,41.46,41.46,41.42,41.43,47786.34484299921,33.6078,33.6078,33.5754,33.5835,47786.3448
2016-10-05 13:30:00,41.43,41.44,41.42,41.43,41394.5692256118,33.5835,33.5916,33.5754,33.5835,41394.5692
2016-10-05 13:40:00,41.43,41.43,41.4,41.41,52612.58241144261,33.5835,33.5835,33.5591,33.5672,52612.5824
2016-10-05 13:50:00,41.41,41.51,41.4,41.49,59443.51324170298,33.5672,33.6483,33.5591,33.6321,59443.5132
2016-10-05 14:00:00,41.49,41.5,41.45,41.46,36786.23309867024,33.6321,33.6402,33.5997,33.6078,36786.2331
2016-10-05 14:10:00,41.46,41.47,41.43,41.46,62774.61168845681,33.6078,33.6159,33.5835,33.6078,62774.6117
2016-10-05 14:20:00,41.46,41.5,41.44,41.44,85436.36160464855,33.6078,33.6402,33.5916,33.5916,85436.3616
2016-10-05 14:30:00,41.44,41.44,41.38,41.38,57589.67482400268,33.5916,33.5916,33.5429,33.5429,57589.6748
2016-10-05 14:40:00,41.38,41.41,41.34,41.34,67341.60241367751,33.5429,33.5672,33.5105,33.5105,67341.6024
2016-10-05 14:50:00,41.34,41.35,41.28,41.3,170223.4886579506,33.5105,33.5186,33.4619,33.4781,170223.4887
2016-10-05 15:00:00,41.3,41.31,41.28,41.3,97953.96133646218,33.4781,33.4862,33.4619,33.4781,97953.9613
2016-10-05 15:10:00,41.3,41.3,41.18,41.21,589472.5667672366,33.4781,33.4781,33.3808,33.4051,589472.5668
2016-10-05 15:20:00,41.2,41.23,41.12,41.12,116152.64275338026,33.397,33.4213,33.3322,33.3322,116152.6428
2016-10-05 15:30:00,41.12,41.2,41.1,41.17,145244.16135881105,33.3322,33.397,33.316,33.3727,145244.1614
2016-10-05 15:40:00,41.17,41.17,41.1,41.17,171835.95932506424,33.3727,33.3727,33.316,33.3727,171835.9593
2016-10-05 15:50:00,41.16,41.17,41.06,41.11,433492.0102804783,33.3646,33.3727,33.2835,33.3241,433492.0103
2016-10-06 09:30:00,40.97,41.08,40.67,40.81,70355.34696614147,33.2106,33.2997,32.9674,33.0809,70355.347
2016-10-06 09:40:00,40.8,41.03,40.76,40.95,59430.10392222594,33.0728,33.2592,33.0404,33.1944,59430.1039
2016-10-06 09:50:00,40.94,41.11,40.9,41.08,214873.17018661305,33.1863,33.3241,33.1538,33.2997,214873.1702
2016-10-06 10:00:00,41.08,41.08,40.85,40.86,143303.16236451,33.2997,33.2997,33.1133,33.1214,143303.1624
2016-10-06 10:10:00,40.86,40.88,40.8,40.82,110730.80791149849,33.1214,33.1376,33.0728,33.089,110730.8079
2016-10-06 10:20:00,40.8,40.8,40.66,40.7,116532.57347189628,33.0728,33.0728,32.9593,32.9917,116532.5735
2016-10-06 10:30:00,40.7,40.78,40.65,40.78,90736.39512794724,32.9917,33.0566,32.9512,33.0566,90736.3951
2016-10-06 10:40:00,40.8,40.86,40.78,40.82,48107.05106715834,33.0728,33.1214,33.0566,33.089,48107.0511
2016-10-06 10:50:00,40.82,40.83,40.74,40.74,57822.10302827131,33.089,33.0971,33.0241,33.0241,57822.103
2016-10-06 11:00:00,40.73,40.74,40.58,40.59,154031.73538942897,33.016,33.0241,32.8944,32.9025,154031.7354
2016-10-06 11:10:00,40.59,40.75,40.58,40.68,83443.96021901889,32.9025,33.0322,32.8944,32.9755,83443.9602
2016-10-06 11:20:00,40.69,40.8,40.68,40.75,288259.02335456474,32.9836,33.0728,32.9755,33.0322,288259.0234
2016-10-06 11:30:00,40.76,40.76,40.69,40.72,42754.49770924125,33.0404,33.0404,32.9836,33.0079,42754.4977
2016-10-06 11:40:00,40.72,40.82,40.67,40.81,147941.6694602749,33.0079,33.089,32.9674,33.0809,147941.6695
2016-10-06 11:50:00,40.81,40.9,40.78,40.79,195308.9730696167,33.0809,33.1538,33.0566,33.0647,195308.9731
2016-10-06 12:00:00,40.8,40.87,40.8,40.86,131631.46720303944,33.0728,33.1295,33.0728,33.1214,131631.4672
2016-10-06 12:10:00,40.87,40.87,40.76,40.85,80129.62342161135,33.1295,33.1295,33.0404,33.1133,80129.6234
2016-10-06 12:20:00,40.84,40.9,40.83,40.87,46989.6077774053,33.1052,33.1538,33.0971,33.1295,46989.6078
2016-10-06 12:30:00,40.86,40.88,40.83,40.83,38501.50854844117,33.1214,33.1376,33.0971,33.0971,38501.5085
2016-10-06 12:40:00,40.83,40.84,40.8,40.82,46647.67013074087,33.0971,33.1052,33.0728,33.089,46647.6701
2016-10-06 12:50:00,40.83,40.91,40.81,40.88,39523.9691585652,33.0971,33.1619,33.0809,33.1376,39523.9692
2016-10-06 13:00:00,40.89,40.91,40.87,40.89,48187.50698402056,33.1457,33.1619,33.1295,33.1457,48187.507
2016-10-06 13:10:00,40.89,40.95,40.87,40.92,40825.7905911275,33.1457,33.1944,33.1295,33.17,40825.7906
2016-10-06 13:20:00,40.92,40.93,40.84,40.88,136572.8014303274,33.17,33.1782,33.1052,33.1376,136572.8014
2016-10-06 13:30:00,40.88,40.91,40.82,40.87,92201.3632808135,33.1376,33.1619,33.089,33.1295,92201.3633
2016-10-06 13:40:00,40.87,40.95,40.84,40.91,43847.35724661973,33.1295,33.1944,33.1052,33.1619,43847.3572
2016-10-06 13:50:00,40.91,40.99,40.89,40.93,27093.53000335233,33.1619,33.2268,33.1457,33.1782,27093.53
2016-10-06 14:00:00,40.93,40.97,40.91,40.97,28845.681081685103,33.1782,33.2106,33.1619,33.2106,28845.6811
2016-10-06 14:10:00,40.96,41.02,40.92,41.0,52170.07486870041,33.2025,33.2511,33.17,33.2349,52170.0749
2016-10-06 14:20:00,41.0,41.05,40.99,41.01,63840.65258688122,33.2349,33.2754,33.2268,33.243,63840.6526
2016-10-06 14:30:00,41.01,41.03,40.97,41.02,20298.35735836406,33.243,33.2592,33.2106,33.2511,20298.3574
2016-10-06 14:40:00,41.02,41.06,40.96,40.99,33059.55972734384,33.2511,33.2835,33.2025,33.2268,33059.5597
2016-10-06 14:50:00,40.99,41.01,40.94,40.95,29307.18516035311,33.2268,33.243,33.1863,33.1944,29307.1852
2016-10-06 15:00:00,40.96,41.01,40.96,40.98,51034.75248631132,33.2025,33.243,33.2025,33.2187,51034.7525
2016-10-06 15:10:00,40.99,41.0,40.91,40.91,38825.56710246955,33.2268,33.2349,33.1619,33.1619,38825.5671
2016-10-06 15:20:00,40.91,40.96,40.91,40.92,83935.63526651022,33.1619,33.2025,33.1619,33.17,83935.6353
2016-10-06 15:30:00,40.91,40.91,40.87,40.9,300442.5075427422,33.1619,33.1619,33.1295,33.1538,300442.5075
2016-10-06 15:40:00,40.89,40.91,40.86,40.88,121664.99050173204,33.1457,33.1619,33.1214,33.1376,121664.9905
2016-10-06 15:50:00,40.88,40.9,40.84,40.87,208526.0923008157,33.1376,33.1538,33.1052,33.1295,208526.0923
2016-10-07 09:30:00,40.98,41.15,40.85,40.91,94361.38115990612,33.2187,33.3565,33.1133,33.1619,94361.3812
2016-10-07 09:40:00,40.91,40.94,40.71,40.74,67065.5939211085,33.1619,33.1863,32.9998,33.0241,67065.5939
2016-10-07 09:50:00,40.74,40.83,40.71,40.72,88352.88859090401,33.0241,33.0971,32.9998,33.0079,88352.8886
2016-10-07 10:00:00,40.71,40.73,40.67,40.71,178535.03184713377,32.9998,33.016,32.9674,32.9998,178535.0318
2016-10-07 10:10:00,40.7,40.89,40.68,40.88,180118.44898871382,32.9917,33.1457,32.9755,33.1376,180118.449
2016-10-07 10:20:00,40.88,40.88,40.75,40.8,41333.10984467538,33.1376,33.1376,33.0322,33.0728,41333.1098
2016-10-07 10:30:00,40.8,40.8,40.73,40.78,65743.65850933065,33.0728,33.0728,33.016,33.0566,65743.6585
2016-10-07 10:40:00,40.79,40.79,40.71,40.74,59169.739635713486,33.0647,33.0647,32.9998,33.0241,59169.7396
2016-10-07 10:50:00,40.74,40.75,40.68,40.74,39721.75662085149,33.0241,33.0322,32.9755,33.0241,39721.7566
2016-10-07 11:00:00,40.74,40.8,40.72,40.76,58990.948709353,33.0241,33.0728,33.0079,33.0404,58990.9487
2016-10-07 11:10:00,40.77,40.78,40.74,40.74,25406.19063582523,33.0485,33.0566,33.0241,33.0241,25406.1906
2016-10-07 11:20:00,40.74,40.74,40.7,40.73,52227.06447647782,33.0241,33.0241,32.9917,33.016,52227.0645
2016-10-07 11:30:00,40.73,40.74,40.65,40.66,49020.002234886575,33.016,33.0241,32.9512,32.9593,49020.0022
2016-10-07 11:40:00,40.66,40.66,40.53,40.57,99909.48709353,32.9593,32.9593,32.8539,32.8863,99909.4871
2016-10-07 11:50:00,40.57,40.62,40.53,40.57,129308.30260364286,32.8863,32.9269,32.8539,32.8863,129308.3026
2016-10-07 12:00:00,40.56,40.63,40.5,40.58,134693.2618169628,32.8782,32.935,32.8296,32.8944,134693.2618
2016-10-07 12:10:00,40.57,40.59,40.5,40.52,19206.615264275337,32.8863,32.9025,32.8296,32.8458,19206.6153
2016-10-07 12:20:00,40.53,40.62,40.5,40.61,55199.46362722092,32.8539,32.9269,32.8296,32.9188,55199.4636
2016-10-07 12:30:00,40.61,40.62,40.51,40.52,91599.0613476366,32.9188,32.9269,32.8377,32.8458,91599.0613
2016-10-07 12:40:00,40.53,40.64,40.5,40.64,38779.75192758967,32.8539,32.9431,32.8296,32.9431,38779.7519
2016-10-07 12:50:00,40.63,40.64,40.57,40.62,20539.72510895072,32.935,32.9431,32.8863,32.9269,20539.7251
2016-10-07 13:00:00,40.62,40.62,40.57,40.58,48598.72611464968,32.9269,32.9269,32.8863,32.8944,48598.7261
2016-10-07 13:10:00,40.58,40.59,40.54,40.57,26778.41099564197,32.8944,32.9025,32.862,32.8863,26778.411
2016-10-07 13:20:00,40.57,40.62,40.51,40.6,84139.00994524527,32.8863,32.9269,32.8377,32.9107,84139.0099
2016-10-07 13:30:00,40.59,40.63,40.58,40.63,116630.90848139457,32.9025,32.935,32.8944,32.935,116630.9085
2016-10-07 13:40:00,40.63,40.71,40.62,40.62,59420.04693261817,32.935,32.9998,32.9269,32.9269,59420.0469
2016-10-07 13:50:00,40.63,40.65,40.53,40.57,170159.7943904347,32.935,32.9512,32.8539,32.8863,170159.7944
2016-10-07 14:00:00,40.57,40.59,40.56,40.58,49513.912168957424,32.8863,32.9025,32.8782,32.8944,49513.9122
2016-10-07 14:10:00,40.57,40.59,40.53,40.54,79166.38730584423,32.8863,32.9025,32.8539,32.862,79166.3873
2016-10-07 14:20:00,40.54,40.59,40.54,40.59,53314.33679740753,32.862,32.9025,32.862,32.9025,53314.3368
2016-10-07 14:30:00,40.59,40.65,40.58,40.63,63991.50743099787,32.9025,32.9512,32.8944,32.935,63991.5074
2016-10-07 14:40:00,40.64,40.65,40.59,40.61,101759.97318136104,32.9431,32.9512,32.9025,32.9188,101759.9732
2016-10-07 14:50:00,40.61,40.65,40.57,40.61,81587.88691473908,32.9188,32.9512,32.8863,32.9188,81587.8869
2016-10-07 15:00:00,40.61,40.62,40.57,40.57,90015.64420605655,32.9188,32.9269,32.8863,32.8863,90015.6442
2016-10-07 15:10:00,40.58,40.59,40.55,40.55,57918.20315119008,32.8944,32.9025,32.8701,32.8701,57918.2032
2016-10-07 15:20:00,40.56,40.59,40.55,40.58,65715.72242708682,32.8782,32.9025,32.8701,32.8944,65715.7224
2016-10-07 15:30:00,40.59,40.59,40.56,40.56,103192.53547882444,32.9025,32.9025,32.8782,32.8782,103192.5355
2016-10-07 15:40:00,40.57,40.57,40.53,40.56,154545.7593027154,32.8863,32.8863,32.8539,32.8782,154545.7593
2016-10-07 15:50:00,40.56,40.58,40.49,40.49,480771.0358699296,32.8782,32.8944,32.8215,32.8215,480771.0359
2016-10-10 09:30:00,40.67,40.85,40.64,40.79,78551.79349648005,32.9674,33.1133,32.9431,33.0647,78551.7935
2016-10-10 09:40:00,40.79,40.8,40.57,40.6,110728.57302491898,33.0647,33.0728,32.8863,32.9107,110728.573
2016-10-10 09:50:00,40.6,40.64,40.49,40.5,192092.97128170743,32.9107,32.9431,32.8215,32.8296,192092.9713
2016-10-10 10:00:00,40.5,40.54,40.46,40.5,104284.27757291315,32.8296,32.862,32.7972,32.8296,104284.2776
2016-10-10 10:10:00,40.51,40.54,40.35,40.36,160375.46094535702,32.8377,32.862,32.708,32.7161,160375.4609
2016-10-10 10:20:00,40.36,40.4,40.3,40.3,104240.6972846128,32.7161,32.7485,32.6675,32.6675,104240.6973
2016-10-10 10:30:00,40.31,40.35,40.24,40.32,200255.89451335344,32.6756,32.708,32.6188,32.6837,200255.8945
2016-10-10 10:40:00,40.32,40.37,40.3,40.3,143940.10503966923,32.6837,32.7242,32.6675,32.6675,143940.105
2016-10-10 10:50:00,40.29,40.31,40.18,40.24,164361.38115990613,32.6594,32.6756,32.5702,32.6188,164361.3812
2016-10-10 11:00:00,40.23,40.39,40.23,40.39,146114.64968152865,32.6107,32.7404,32.6107,32.7404,146114.6497
2016-10-10 11:10:00,40.39,40.46,40.36,40.39,46135.88110403397,32.7404,32.7972,32.7161,32.7404,46135.8811
2016-10-10 11:20:00,40.39,40.48,40.36,40.46,103892.05497820984,32.7404,32.8134,32.7161,32.7972,103892.055
2016-10-10 11:30:00,40.47,40.47,40.31,40.32,121896.30126271091,32.8053,32.8053,32.6756,32.6837,121896.3013
2016-10-10 11:40:00,40.33,40.37,40.29,40.32,67989.71952173427,32.6918,32.7242,32.6594,32.6837,67989.7195
2016-10-10 11:50:00,40.32,40.35,40.23,40.27,119459.15744775951,32.6837,32.708,32.6107,32.6432,119459.1574
2016-10-10 12:00:00,40.27,40.27,40.23,40.24,35372.66733713264,32.6432,32.6432,32.6107,32.6188,35372.6673
2016-10-10 12:10:00,40.24,40.29,40.23,40.27,30844.7871270533,32.6188,32.6594,32.6107,32.6432,30844.7871
2016-10-10 12:20:00,40.26,40.29,40.23,40.27,36104.59269192089,32.635,32.6594,32.6107,32.6432,36104.5927
2016-10-10 12:30:00,40.27,40.33,40.26,40.31,23204.827355011734,32.6432,32.6918,32.635,32.6756,23204.8274
2016-10-10 12:40:00,40.31,40.33,40.28,40.32,46464.40943122136,32.6756,32.6918,32.6513,32.6837,46464.4094
2016-10-10 12:50:00,40.33,40.36,40.32,40.33,28555.14582634931,32.6918,32.7161,32.6837,32.6918,28555.1458
2016-10-10 13:00:00,40.32,40.36,40.3,40.32,33218.23667448877,32.6837,32.7161,32.6675,32.6837,33218.2367
2016-10-10 13:10:00,40.32,40.37,40.31,40.35,40626.88568555146,32.6837,32.7242,32.6756,32.708,40626.8857
2016-10-10 13:20:00,40.35,40.35,40.28,40.29,50959.883785897866,32.708,32.708,32.6513,32.6594,50959.8838
2016-10-10 13:30:00,40.3,40.33,40.24,40.25,59644.65303385853,32.6675,32.6918,32.6188,32.6269,59644.653
2016-10-10 13:40:00,40.24,40.25,40.21,40.25,68616.60520728573,32.6188,32.6269,32.5945,32.6269,68616.6052
2016-10-10 13:50:00,40.25,40.25,40.2,40.21,39417.81204603866,32.6269,32.6269,32.5864,32.5945,39417.812
2016-10-10 14:00:00,40.21,40.24,40.2,40.22,57114.76142585764,32.5945,32.6188,32.5864,32.6026,57114.7614
2016-10-10 14:10:00,40.21,40.25,40.19,40.23,48660.1854955861,32.5945,32.6269,32.5783,32.6107,48660.1855
2016-10-10 14:20:00,40.23,40.29,40.23,40.27,47746.11688456811,32.6107,32.6594,32.6107,32.6432,47746.1169
2016-10-10 14:30:00,40.27,40.27,40.23,40.24,46318.02436026371,32.6432,32.6432,32.6107,32.6188,46318.0244
2016-10-10 14:40:00,40.23,40.26,40.18,40.2,39072.52206950497,32.6107,32.635,32.5702,32.5864,39072.5221
2016-10-10 14:50:00,40.2,40.2,40.12,40.13,69870.37657838865,32.5864,32.5864,32.5216,32.5297,69870.3766
2016-10-10 15:00:00,40.14,40.15,40.11,40.13,81454.91116325847,32.5378,32.5459,32.5135,32.5297,81454.9112
2016-10-10 15:10:00,40.13,40.13,40.05,40.07,95976.08671359927,32.5297,32.5297,32.4648,32.481,95976.0867
2016-10-10 15:20:00,40.06,40.07,40.02,40.05,91692.92658397586,32.4729,32.481,32.4405,32.4648,91692.9266
2016-10-10 15:30:00,40.04,40.05,39.98,40.01,93683.09308302603,32.4567,32.4648,32.4081,32.4324,93683.0931
2016-10-10 15:40:00,40.01,40.08,40.0,40.04,221349.87149402167,32.4324,32.4891,32.4243,32.4567,221349.8715
2016-10-10 15:50:00,40.04,40.07,39.98,40.04,263709.9117219801,32.4567,32.481,32.4081,32.4567,263709.9117
2016-10-11 09:30:00,39.66,40.1,39.66,39.81,122018.102581294,32.1487,32.5054,32.1487,32.2703,122018.1026
2016-10-11 09:40:00,39.81,39.84,39.69,39.69,118585.31679517264,32.2703,32.2946,32.173,32.173,118585.3168
2016-10-11 09:50:00,39.68,39.68,39.55,39.62,157931.6124706671,32.1649,32.1649,32.0595,32.1163,157931.6125
2016-10-11 10:00:00,39.62,39.67,39.6,39.61,81875.0698402056,32.1163,32.1568,32.1,32.1082,81875.0698
2016-10-11 10:10:00,39.62,39.64,39.52,39.61,200461.504078668,32.1163,32.1325,32.0352,32.1082,200461.5041
2016-10-11 10:20:00,39.62,39.67,39.59,39.59,158497.03877528216,32.1163,32.1568,32.0919,32.0919,158497.0388
2016-10-11 10:30:00,39.59,39.65,39.59,39.64,63762.4315565985,32.0919,32.1406,32.0919,32.1325,63762.4316
2016-10-11 10:40:00,39.63,39.64,39.59,39.64,84986.03195887808,32.1244,32.1325,32.0919,32.1325,84986.032
2016-10-11 10:50:00,39.64,39.7,39.6,39.69,85231.86948262375,32.1325,32.1811,32.1,32.173,85231.8695
2016-10-11 11:00:00,39.69,39.7,39.58,39.68,199839.0881662756,32.173,32.1811,32.0838,32.1649,199839.0882
2016-10-11 11:10:00,39.68,39.74,39.66,39.73,116136.99854732372,32.1649,32.2135,32.1487,32.2054,116136.9985
2016-10-11 11:20:00,39.72,39.78,39.7,39.71,88964.13007039893,32.1973,32.246,32.1811,32.1892,88964.1301
2016-10-11 11:30:00,39.71,39.75,39.7,39.74,58973.06961671695,32.1892,32.2216,32.1811,32.2135,58973.0696
2016-10-11 11:40:00,39.74,39.8,39.72,39.74,82030.39445748128,32.2135,32.2622,32.1973,32.2135,82030.3945
2016-10-11 11:50:00,39.74,39.79,39.72,39.79,85652.0281595709,32.2135,32.2541,32.1973,32.2541,85652.0282
2016-10-11 12:00:00,39.78,39.81,39.77,39.78,76617.49916191753,32.246,32.2703,32.2378,32.246,76617.4992
2016-10-11 12:10:00,39.78,39.81,39.72,39.76,58120.46038663538,32.246,32.2703,32.1973,32.2297,58120.4604
2016-10-11 12:20:00,39.76,39.81,39.73,39.76,71724.21499608895,32.2297,32.2703,32.2054,32.2297,71724.215
2016-10-11 12:30:00,39.77,39.79,39.73,39.79,33608.224382612585,32.2378,32.2541,32.2054,32.2541,33608.2244
2016-10-11 12:40:00,39.8,39.82,39.76,39.76,41945.46876746005,32.2622,32.2784,32.2297,32.2297,41945.4688
2016-10-11 12:50:00,39.76,39.76,39.7,39.7,32532.1264945804,32.2297,32.2297,32.1811,32.1811,32532.1265
2016-10-11 13:00:00,39.7,39.7,39.61,39.62,40118.44898871382,32.1811,32.1811,32.1082,32.1163,40118.449
2016-10-11 13:10:00,39.62,39.62,39.48,39.53,65679.96424181473,32.1163,32.1163,32.0028,32.0433,65679.9642
2016-10-11 13:20:00,39.52,39.58,39.51,39.55,66916.97396357135,32.0352,32.0838,32.0271,32.0595,66916.974
2016-10-11 13:30:00,39.55,39.56,39.52,39.55,43019.33176891273,32.0595,32.0676,32.0352,32.0595,43019.3318
2016-10-11 13:40:00,39.55,39.59,39.5,39.53,52239.3563526651,32.0595,32.0919,32.019,32.0433,52239.3564
2016-10-11 13:50:00,39.53,39.55,39.4,39.41,109868.14169180914,32.0433,32.0595,31.9379,31.946,109868.1417
2016-10-11 14:00:00,39.41,39.5,39.4,39.49,66439.8256788468,31.946,32.019,31.9379,32.0109,66439.8257
2016-10-11 14:10:00,39.49,39.58,39.43,39.46,128745.11118560733,32.0109,32.0838,31.9622,31.9866,128745.1112
2016-10-11 14:20:00,39.45,39.52,39.45,39.49,136453.23499832384,31.9785,32.0352,31.9785,32.0109,136453.235
2016-10-11 14:30:00,39.49,39.49,39.46,39.48,72879.6513576936,32.0109,32.0109,31.9866,32.0028,72879.6514
2016-10-11 14:40:00,39.47,39.52,39.47,39.52,55322.38238909375,31.9947,32.0352,31.9947,32.0352,55322.3824
2016-10-11 14:50:00,39.52,39.55,39.45,39.46,119753.04503296455,32.0352,32.0595,31.9785,31.9866,119753.045
2016-10-11 15:00:00,39.45,39.47,39.39,39.42,141526.42753380266,31.9785,31.9947,31.9298,31.9541,141526.4275
2016-10-11 15:10:00,39.42,39.47,39.39,39.46,117035.42295228515,31.9541,31.9947,31.9298,31.9866,117035.423
2016-10-11 15:20:00,39.46,39.53,39.46,39.5,86872.27623198122,31.9866,32.0433,31.9866,32.019,86872.2762
2016-10-11 15:30:00,39.51,39.56,39.5,39.52,147808.69370879428,32.0271,32.0676,32.019,32.0352,147808.6937
2016-10-11 15:40:00,39.53,39.61,39.52,39.6,205723.5445301151,32.0433,32.1082,32.0352,32.1,205723.5445
2016-10-11 15:50:00,39.6,39.61,39.58,39.6,363336.6856632026,32.1,32.1082,32.0838,32.1,363336.6857
2016-10-12 09:30:00,39.58,39.67,39.42,39.42,65065.37043245055,32.0838,32.1568,31.9541,31.9541,65065.3704
2016-10-12 09:40:00,39.42,39.59,39.39,39.56,104641.85942563416,31.9541,32.0919,31.9298,32.0676,104641.8594
2016-10-12 09:50:00,39.56,39.64,39.52,39.62,87720.41568890378,32.0676,32.1325,32.0352,32.1163,87720.4157
2016-10-12 10:00:00,39.62,39.72,39.6,39.64,114562.52095206168,32.1163,32.1973,32.1,32.1325,114562.521
2016-10-12 10:10:00,39.64,39.69,39.62,39.62,237169.51614705552,32.1325,32.173,32.1163,32.1163,237169.5161
2016-10-12 10:20:00,39.62,39.67,39.58,39.65,121330.87495809588,32.1163,32.1568,32.0838,32.1406,121330.875
2016-10-12 10:30:00,39.65,39.7,39.6,39.63,132918.76187283496,32.1406,32.1811,32.1,32.1244,132918.7619
2016-10-12 10:40:00,39.63,39.68,39.62,39.64,80575.48329422281,32.1244,32.1649,32.1163,32.1325,80575.4833
2016-10-12 10:50:00,39.64,39.64,39.5,39.57,94507.76623086378,32.1325,32.1325,32.019,32.0757,94507.7662
2016-10-12 11:00:00,39.59,39.63,39.56,39.6,40441.39009945245,32.0919,32.1244,32.0676,32.1,40441.3901
2016-10-12 11:10:00,39.61,39.64,39.55,39.55,37819.86814169181,32.1082,32.1325,32.0595,32.0595,37819.8681
2016-10-12 11:20:00,39.55,39.68,39.55,39.67,77328.19309420047,32.0595,32.1649,32.0595,32.1568,77328.1931
2016-10-12 11:30:00,39.68,39.69,39.64,39.66,52685.21622527656,32.1649,32.173,32.1325,32.1487,52685.2162
2016-10-12 11:40:00,39.66,39.67,39.63,39.63,39443.51324170298,32.1487,32.1568,32.1244,32.1244,39443.5132
2016-10-12 11:50:00,39.64,39.64,39.59,39.59,31544.30662643871,32.1325,32.1325,32.0919,32.0919,31544.3066
2016-10-12 12:00:00,39.6,39.63,39.59,39.6,43473.01374455246,32.1,32.1244,32.0919,32.1,43473.0137
2016-10-12 12:10:00,39.61,39.64,39.6,39.62,52611.46496815287,32.1082,32.1325,32.1,32.1163,52611.465
2016-10-12 12:20:00,39.63,39.68,39.63,39.67,75475.47211978992,32.1244,32.1649,32.1244,32.1568,75475.4721
2016-10-12 12:30:00,39.66,39.72,39.65,39.72,70620.18102581294,32.1487,32.1973,32.1406,32.1973,70620.181
2016-10-12 12:40:00,39.72,39.77,39.67,39.67,159334.0037993072,32.1973,32.2378,32.1568,32.1568,159334.0038
2016-10-12 12:50:00,39.67,39.69,39.66,39.66,46744.88769694938,32.1568,32.173,32.1487,32.1487,46744.8877
2016-10-12 13:00:00,39.66,39.68,39.63,39.65,55291.093976980665,32.1487,32.1649,32.1244,32.1406,55291.094
2016-10-12 13:10:00,39.66,39.66,39.61,39.61,48396.46887920438,32.1487,32.1487,32.1082,32.1082,48396.4689
2016-10-12 13:20:00,39.61,39.62,39.59,39.61,46617.499161917534,32.1082,32.1163,32.0919,32.1082,46617.4992
2016-10-12 13:30:00,39.6,39.63,39.55,39.55,93592.58017655605,32.1,32.1244,32.0595,32.0595,93592.5802
2016-10-12 13:40:00,39.55,39.58,39.52,39.52,50315.11900771036,32.0595,32.0838,32.0352,32.0352,50315.119
2016-10-12 13:50:00,39.52,39.57,39.51,39.57,78541.73650687227,32.0352,32.0757,32.0271,32.0757,78541.7365
2016-10-12 14:00:00,39.57,39.59,39.49,39.55,116569.44910045817,32.0757,32.0919,32.0109,32.0595,116569.4491
2016-10-12 14:10:00,39.55,39.64,39.55,39.61,86372.77908146162,32.0595,32.1325,32.0595,32.1082,86372.7791
2016-10-12 14:20:00,39.61,39.64,39.56,39.57,68351.77114761426,32.1082,32.1325,32.0676,32.0757,68351.7711
2016-10-12 14:30:00,39.57,39.59,39.56,39.56,49223.37691362163,32.0757,32.0919,32.0676,32.0676,49223.3769
2016-10-12 14:40:00,39.56,39.56,39.49,39.51,66198.45792826013,32.0676,32.0676,32.0109,32.0271,66198.4579
2016-10-12 14:50:00,39.5,39.52,39.47,39.47,53503.18471337579,32.019,32.0352,31.9947,31.9947,53503.1847
2016-10-12 15:00:00,39.47,39.55,39.45,39.54,151176.66778410994,31.9947,32.0595,31.9785,32.0514,151176.6678
2016-10-12 15:10:00,39.54,39.57,39.53,39.55,62760.08492569002,32.0514,32.0757,32.0433,32.0595,62760.0849
2016-10-12 15:20:00,39.55,39.56,39.51,39.51,43849.59213319924,32.0595,32.0676,32.0271,32.0271,43849.5921
2016-10-12 15:30:00,39.51,39.55,39.48,39.55,107645.54698849031,32.0271,32.0595,32.0028,32.0595,107645.547
2016-10-12 15:40:00,39.55,39.58,39.54,39.58,102158.90043580288,32.0595,32.0838,32.0514,32.0838,102158.9004
2016-10-12 15:50:00,39.58,39.62,39.55,39.55,284398.256788468,32.0838,32.1163,32.0595,32.0595,284398.2568
2016-10-13 09:30:00,39.19,39.31,38.98,38.98,533936.7527097999,31.7677,31.865,31.5975,31.5975,533936.7527
2016-10-13 09:40:00,38.99,39.0,38.81,38.89,124282.04268633366,31.6056,31.6137,31.4597,31.5245,124282.0427
2016-10-13 09:50:00,38.88,38.9,38.59,38.61,188575.25980556489,31.5164,31.5326,31.2813,31.2975,188575.2598
2016-10-13 10:00:00,38.6,38.61,38.39,38.42,326567.2142138786,31.2894,31.2975,31.1192,31.1435,326567.2142
2016-10-13 10:10:00,38.42,38.64,38.38,38.62,366810.8168510448,31.1435,31.3219,31.1111,31.3057,366810.8169
2016-10-13 10:20:00,38.62,38.7,38.56,38.56,193486.42306402948,31.3057,31.3705,31.257,31.257,193486.4231
2016-10-13 10:30:00,38.55,38.64,38.46,38.62,108681.4169180914,31.2489,31.3219,31.176,31.3057,108681.4169
2016-10-13 10:40:00,38.62,38.75,38.57,38.58,168507.0957648899,31.3057,31.411,31.2651,31.2732,168507.0958
2016-10-13 10:50:00,38.59,38.7,38.56,38.7,88565.20281595709,31.2813,31.3705,31.257,31.3705,88565.2028
2016-10-13 11:00:00,38.69,38.76,38.65,38.75,158031.06492345512,31.3624,31.4191,31.33,31.411,158031.0649
2016-10-13 11:10:00,38.76,38.85,38.7,38.85,116511.342049391,31.4191,31.4921,31.3705,31.4921,116511.342
2016-10-13 11:20:00,38.86,38.92,38.85,38.88,343813.8339479271,31.5002,31.5488,31.4921,31.5164,343813.8339
2016-10-13 11:30:00,38.89,38.96,38.85,38.88,83518.82891943233,31.5245,31.5813,31.4921,31.5164,83518.8289
2016-10-13 11:40:00,38.89,38.9,38.8,38.8,42225.94703318807,31.5245,31.5326,31.4516,31.4516,42225.947
2016-10-13 11:50:00,38.8,38.82,38.74,38.75,47789.69717286847,31.4516,31.4678,31.4029,31.411,47789.6972
2016-10-13 12:00:00,38.75,38.82,38.71,38.78,90500.61459380935,31.411,31.4678,31.3786,31.4353,90500.6146
2016-10-13 12:10:00,38.79,38.85,38.78,38.85,49585.42853950162,31.4435,31.4921,31.4353,31.4921,49585.4285
2016-10-13 12:20:00,38.86,38.87,38.78,38.81,49892.72544418371,31.5002,31.5083,31.4353,31.4597,49892.7254
2016-10-13 12:30:00,38.81,38.92,38.8,38.9,50705.10671583417,31.4597,31.5488,31.4516,31.5326,50705.1067
2016-10-13 12:40:00,38.9,38.98,38.9,38.98,46625.3212649458,31.5326,31.5975,31.5326,31.5975,46625.3213
2016-10-13 12:50:00,38.99,39.02,38.97,38.99,39002.12314225053,31.6056,31.6299,31.5894,31.6056,39002.1231
2016-10-13 13:00:00,38.99,39.01,38.96,38.99,104742.42932171193,31.6056,31.6218,31.5813,31.6056,104742.4293
2016-10-13 13:10:00,38.98,38.98,38.92,38.96,56052.07285730249,31.5975,31.5975,31.5488,31.5813,56052.0729
2016-10-13 13:20:00,38.96,38.99,38.88,38.88,245948.15063135544,31.5813,31.6056,31.5164,31.5164,245948.1506
2016-10-13 13:30:00,38.88,38.89,38.85,38.88,38453.458486981785,31.5164,31.5245,31.4921,31.5164,38453.4585
2016-10-13 13:40:00,38.9,38.93,38.88,38.89,30046.932618169627,31.5326,31.5569,31.5164,31.5245,30046.9326
2016-10-13 13:50:00,38.89,39.02,38.88,39.01,74354.67650016761,31.5245,31.6299,31.5164,31.6218,74354.6765
2016-10-13 14:00:00,39.0,39.05,38.98,39.01,36863.3366856632,31.6137,31.6542,31.5975,31.6218,36863.3367
2016-10-13 14:10:00,39.01,39.01,38.92,38.93,63781.4280925243,31.6218,31.6218,31.5488,31.5569,63781.4281
2016-10-13 14:20:00,38.93,38.97,38.93,38.94,58704.88322717622,31.5569,31.5894,31.5569,31.565,58704.8832
2016-10-13 14:30:00,38.94,39.01,38.94,38.97,67593.02715387194,31.565,31.6218,31.565,31.5894,67593.0272
2016-10-13 14:40:00,38.97,38.98,38.95,38.95,59182.03151190077,31.5894,31.5975,31.5732,31.5732,59182.0315
2016-10-13 14:50:00,38.95,38.98,38.93,38.96,123435.02067270086,31.5732,31.5975,31.5569,31.5813,123435.0207
2016-10-13 15:00:00,38.95,38.97,38.92,38.97,93684.2105263158,31.5732,31.5894,31.5488,31.5894,93684.2105
2016-10-13 15:10:00,38.97,38.98,38.92,38.93,76992.96010727456,31.5894,31.5975,31.5488,31.5569,76992.9601
2016-10-13 15:20:00,38.93,38.99,38.92,38.94,316912.50419041235,31.5569,31.6056,31.5488,31.565,316912.5042
2016-10-13 15:30:00,38.94,38.97,38.93,38.97,146731.47837747235,31.565,31.5894,31.5569,31.5894,146731.4784
2016-10-13 15:40:00,38.96,38.96,38.9,38.91,162934.40607889148,31.5813,31.5813,31.5326,31.5407,162934.4061
2016-10-13 15:50:00,38.91,38.94,38.88,38.92,367081.238127165,31.5407,31.565,31.5164,31.5488,367081.2381
2016-10-14 09:30:00,39.2,39.26,39.09,39.11,90444.7424293217,31.7758,31.8244,31.6866,31.7028,90444.7424
2016-10-14 09:40:00,39.11,39.29,39.07,39.23,318226.6174991619,31.7028,31.8488,31.6704,31.8001,318226.6175
2016-10-14 09:50:00,39.24,39.34,39.21,39.23,103742.31757738294,31.8082,31.8893,31.7839,31.8001,103742.3176
2016-10-14 10:00:00,39.23,39.33,39.21,39.28,77309.19655827466,31.8001,31.8812,31.7839,31.8407,77309.1966
2016-10-14 10:10:00,39.27,39.47,39.26,39.47,420293.887585205,31.8325,31.9947,31.8244,31.9947,420293.8876
2016-10-14 10:20:00,39.47,39.5,39.37,39.46,224420.60565426305,31.9947,32.019,31.9136,31.9866,224420.6057
2016-10-14 10:30:00,39.46,39.55,39.44,39.53,142422.6170521846,31.9866,32.0595,31.9703,32.0433,142422.6171
2016-10-14 10:40:00,39.54,39.58,39.51,39.55,107519.27589674824,32.0514,32.0838,32.0271,32.0595,107519.2759
2016-10-14 10:50:00,39.55,39.59,39.53,39.58,191860.5430774388,32.0595,32.0919,32.0433,32.0838,191860.5431
2016-10-14 11:00:00,39.57,39.58,39.45,39.46,258826.6845457593,32.0757,32.0838,31.9785,31.9866,258826.6845
2016-10-14 11:10:00,39.47,39.52,39.43,39.5,99142.9209967594,31.9947,32.0352,31.9622,32.019,99142.921
2016-10-14 11:20:00,39.5,39.51,39.44,39.44,101368.86802994748,32.019,32.0271,31.9703,31.9703,101368.868
2016-10-14 11:30:00,39.44,39.52,39.4,39.51,105583.86411889596,31.9703,32.0352,31.9379,32.0271,105583.8641
2016-10-14 11:40:00,39.5,39.51,39.4,39.42,151014.63850709575,32.019,32.0271,31.9379,31.9541,151014.6385
2016-10-14 11:50:00,39.43,39.44,39.3,39.36,104103.25175997318,31.9622,31.9703,31.8569,31.9055,104103.2518
2016-10-14 12:00:00,39.35,39.38,39.33,39.35,100354.22952285172,31.8974,31.9217,31.8812,31.8974,100354.2295
2016-10-14 12:10:00,39.35,39.39,39.32,39.36,110792.2672924349,31.8974,31.9298,31.8731,31.9055,110792.2673
2016-10-14 12:20:00,39.35,39.39,39.35,39.38,59266.957201922,31.8974,31.9298,31.8974,31.9217,59266.9572
2016-10-14 12:30:00,39.38,39.42,39.35,39.41,74151.30182143256,31.9217,31.9541,31.8974,31.946,74151.3018
2016-10-14 12:40:00,39.41,39.43,39.39,39.42,53584.758073527766,31.946,31.9622,31.9298,31.9541,53584.7581
2016-10-14 12:50:00,39.42,39.48,39.42,39.46,71661.63817186278,31.9541,32.0028,31.9541,31.9866,71661.6382
2016-10-14 13:00:00,39.46,39.47,39.38,39.47,92914.29209967592,31.9866,31.9947,31.9217,31.9947,92914.2921
2016-10-14 13:10:00,39.46,39.47,39.42,39.45,50188.84791596826,31.9866,31.9947,31.9541,31.9785,50188.8479
2016-10-14 13:20:00,39.45,39.52,39.42,39.49,161252.65392781317,31.9785,32.0352,31.9541,32.0109,161252.6539
2016-10-14 13:30:00,39.5,39.64,39.49,39.57,153431.6683428316,32.019,32.1325,32.0109,32.0757,153431.6683
2016-10-14 13:40:00,39.56,39.57,39.43,39.43,105367.08012068388,32.0676,32.0757,31.9622,31.9622,105367.0801
2016-10-14 13:50:00,39.43,39.43,39.36,39.36,69614.48206503519,31.9622,31.9622,31.9055,31.9055,69614.4821
2016-10-14 14:00:00,39.37,39.38,39.3,39.34,56061.01240362052,31.9136,31.9217,31.8569,31.8893,56061.0124
2016-10-14 14:10:00,39.35,39.41,39.34,39.41,60233.54564755839,31.8974,31.946,31.8893,31.946,60233.5456
2016-10-14 14:20:00,39.42,39.51,39.41,39.46,73912.16895742541,31.9541,32.0271,31.946,31.9866,73912.169
2016-10-14 14:30:00,39.47,39.47,39.38,39.38,85254.21834841881,31.9947,31.9947,31.9217,31.9217,85254.2183
2016-10-14 14:40:00,39.38,39.42,39.38,39.39,49540.730807911496,31.9217,31.9541,31.9217,31.9298,49540.7308
2016-10-14 14:50:00,39.4,39.41,39.32,39.35,87229.8580847022,31.9379,31.946,31.8731,31.8974,87229.8581
2016-10-14 15:00:00,39.35,39.4,39.29,39.3,141325.2877416471,31.8974,31.9379,31.8488,31.8569,141325.2877
2016-10-14 15:10:00,39.3,39.3,39.25,39.26,128254.55358140574,31.8569,31.8569,31.8163,31.8244,128254.5536
2016-10-14 15:20:00,39.26,39.29,39.23,39.29,166107.94502179013,31.8244,31.8488,31.8001,31.8488,166107.945
2016-10-14 15:30:00,39.29,39.35,39.28,39.35,151067.15834171415,31.8488,31.8974,31.8407,31.8974,151067.1583
2016-10-14 15:40:00,39.35,39.38,39.3,39.38,200764.33121019107,31.8974,31.9217,31.8569,31.9217,200764.3312
2016-10-14 15:50:00,39.38,39.38,39.28,39.29,470657.0566543748,31.9217,31.9217,31.8407,31.8488,470657.0567
2016-10-17 09:30:00,39.28,39.8,39.28,39.53,486387.3058442284,31.8407,32.2622,31.8407,32.0433,486387.3058
2016-10-17 09:40:00,39.52,39.67,39.49,39.61,241281.70745334672,32.0352,32.1568,32.0109,32.1082,241281.7075
2016-10-17 09:50:00,39.62,39.65,39.49,39.55,291083.91999106045,32.1163,32.1406,32.0109,32.0595,291083.92
2016-10-17 10:00:00,39.55,39.63,39.49,39.59,507009.72175662086,32.0595,32.1244,32.0109,32.0919,507009.7218
2016-10-17 10:10:00,39.58,39.65,39.5,39.55,372319.8122695273,32.0838,32.1406,32.019,32.0595,372319.8123
2016-10-17 10:20:00,39.55,39.71,39.55,39.67,270874.9580958766,32.0595,32.1892,32.0595,32.1568,270874.9581
2016-10-17 10:30:00,39.66,39.75,39.66,39.75,128370.76768354006,32.1487,32.2216,32.1487,32.2216,128370.7677
2016-10-17 10:40:00,39.75,39.83,39.72,39.79,153792.60252542183,32.2216,32.2865,32.1973,32.2541,153792.6025
2016-10-17 10:50:00,39.79,39.86,39.76,39.82,268408.7607553917,32.2541,32.3108,32.2297,32.2784,268408.7608
2016-10-17 11:00:00,39.81,39.87,39.79,39.84,180620.18102581293,32.2703,32.3189,32.2541,32.2946,180620.181
2016-10-17 11:10:00,39.83,40.06,39.81,40.06,276752.70979997766,32.2865,32.4729,32.2703,32.4729,276752.7098
2016-10-17 11:20:00,40.05,40.11,39.94,40.02,382532.1264945804,32.4648,32.5135,32.3757,32.4405,382532.1265
2016-10-17 11:30:00,40.02,40.03,39.9,39.92,315682.19912839425,32.4405,32.4486,32.3432,32.3594,315682.1991
2016-10-17 11:40:00,39.92,39.94,39.84,39.92,398375.2374566991,32.3594,32.3757,32.2946,32.3594,398375.2375
2016-10-17 11:50:00,39.93,39.99,39.89,39.89,287081.23812716507,32.3675,32.4162,32.3351,32.3351,287081.2381
2016-10-17 12:00:00,39.89,39.93,39.64,39.64,313489.7753938988,32.3351,32.3675,32.1325,32.1325,313489.7754
2016-10-17 12:10:00,39.64,39.86,39.64,39.82,193432.78578612136,32.1325,32.3108,32.1325,32.2784,193432.7858
2016-10-17 12:20:00,39.82,39.89,39.72,39.72,541843.7814280925,32.2784,32.3351,32.1973,32.1973,541843.7814
2016-10-17 12:30:00,39.71,39.72,39.6,39.63,263601.51972287404,32.1892,32.1973,32.1,32.1244,263601.5197
2016-10-17 12:40:00,39.62,39.62,39.47,39.59,196476.70130740863,32.1163,32.1163,31.9947,32.0919,196476.7013
2016-10-17 12:50:00,39.59,39.7,39.59,39.6,162139.90389987707,32.0919,32.1811,32.0919,32.1,162139.9039
2016-10-17 13:00:00,39.59,39.64,39.58,39.64,80772.15331321936,32.0919,32.1325,32.0838,32.1325,80772.1533
2016-10-17 13:10:00,39.65,39.66,39.59,39.61,146409.65471002346,32.1406,32.1487,32.0919,32.1082,146409.6547
2016-10-17 13:20:00,39.61,39.62,39.38,39.39,125578.2769024472,32.1082,32.1163,31.9217,31.9298,125578.2769
2016-10-17 13:30:00,39.39,39.45,39.26,39.3,172695.27321488434,31.9298,31.9785,31.8244,31.8569,172695.2732
2016-10-17 13:40:00,39.3,39.33,39.27,39.3,97862.33098670242,31.8569,31.8812,31.8325,31.8569,97862.331
2016-10-17 13:50:00,39.3,39.31,39.23,39.25,87863.44842999218,31.8569,31.865,31.8001,31.8163,87863.4484
2016-10-17 14:00:00,39.25,39.3,39.24,39.29,74520.05810705107,31.8163,31.8569,31.8082,31.8488,74520.0581
2016-10-17 14:10:00,39.29,39.35,39.26,39.31,126680.0759861437,31.8488,31.8974,31.8244,31.865,126680.076
2016-10-17 14:20:00,39.31,39.38,39.3,39.36,92560.06257682422,31.865,31.9217,31.8569,31.9055,92560.0626
2016-10-17 14:30:00,39.36,39.36,39.29,39.3,90663.7613141133,31.9055,31.9055,31.8488,31.8569,90663.7613
2016-10-17 14:40:00,39.3,39.33,39.28,39.33,103287.51815845346,31.8569,31.8812,31.8407,31.8812,103287.5182
2016-10-17 14:50:00,39.33,39.38,39.33,39.37,147471.22583528885,31.8812,31.9217,31.8812,31.9136,147471.2258
2016-10-17 15:00:00,39.37,39.38,39.33,39.34,89345.17823220471,31.9136,31.9217,31.8812,31.8893,89345.1782
2016-10-17 15:10:00,39.34,39.34,39.26,39.27,187165.04637389653,31.8893,31.8893,31.8244,31.8325,187165.0464
2016-10-17 15:20:00,39.27,39.3,39.24,39.27,92263.94010503968,31.8325,31.8569,31.8082,31.8325,92263.9401
2016-10-17 15:30:00,39.27,39.28,39.19,39.2,193022.684098782,31.8325,31.8407,31.7677,31.7758,193022.6841
2016-10-17 15:40:00,39.2,39.21,39.17,39.19,205446.4185942564,31.7758,31.7839,31.7515,31.7677,205446.4186
2016-10-17 15:50:00,39.18,39.2,39.07,39.14,826556.0397809811,31.7596,31.7758,31.6704,31.7272,826556.0398
2016-10-18 09:30:00,39.58,39.61,39.3,39.46,287588.55738071294,32.0838,32.1082,31.8569,31.9866,287588.5574
2016-10-18 09:40:00,39.45,39.62,39.45,39.53,362428.2042686333,31.9785,32.1163,31.9785,32.0433,362428.2043
2016-10-18 09:50:00,39.55,39.55,39.43,39.47,135652.0281595709,32.0595,32.0595,31.9622,31.9947,135652.0282
2016-10-18 10:00:00,39.47,39.52,39.36,39.36,264627.3326628673,31.9947,32.0352,31.9055,31.9055,264627.3327
2016-10-18 10:10:00,39.37,39.56,39.36,39.49,335950.385517935,31.9136,32.0676,31.9055,32.0109,335950.3855
2016-10-18 10:20:00,39.5,39.52,39.37,39.46,154465.30338585316,32.019,32.0352,31.9136,31.9866,154465.3034
2016-10-18 10:30:00,39.46,39.51,39.41,39.46,98264.61057101352,31.9866,32.0271,31.946,31.9866,98264.6106
2016-10-18 10:40:00,39.46,39.5,39.41,39.43,105543.63616046486,31.9866,32.019,31.946,31.9622,105543.6362
2016-10-18 10:50:00,39.44,39.44,39.34,39.38,206477.8187506984,31.9703,31.9703,31.8893,31.9217,206477.8188
2016-10-18 11:00:00,39.39,39.39,39.3,39.38,201932.05944798305,31.9298,31.9298,31.8569,31.9217,201932.0594
2016-10-18 11:10:00,39.37,39.38,39.24,39.31,108366.29791038104,31.9136,31.9217,31.8082,31.865,108366.2979
2016-10-18 11:20:00,39.3,39.36,39.3,39.34,52802.54777070064,31.8569,31.9055,31.8569,31.8893,52802.5478
2016-10-18 11:30:00,39.34,39.38,39.34,39.37,66913.62163370209,31.8893,31.9217,31.8893,31.9136,66913.6216
2016-10-18 11:40:00,39.38,39.45,39.36,39.45,74646.32919879316,31.9217,31.9785,31.9055,31.9785,74646.3292
2016-10-18 11:50:00,39.45,39.48,39.38,39.47,396802.9947480165,31.9785,32.0028,31.9217,31.9947,396802.9947
2016-10-18 12:00:00,39.47,39.5,39.39,39.43,312649.4580400045,31.9947,32.019,31.9298,31.9622,312649.458
2016-10-18 12:10:00,39.43,39.47,39.37,39.44,156635.37825455357,31.9622,31.9947,31.9136,31.9703,156635.3783
2016-10-18 12:20:00,39.44,39.49,39.41,39.48,64318.91831489552,31.9703,32.0109,31.946,32.0028,64318.9183
2016-10-18 12:30:00,39.49,39.5,39.39,39.42,295048.6087831042,32.0109,32.019,31.9298,31.9541,295048.6088
2016-10-18 12:40:00,39.42,39.43,39.32,39.36,140464.85640853725,31.9541,31.9622,31.8731,31.9055,140464.8564
2016-10-18 12:50:00,39.36,39.38,39.34,39.38,124111.07386300144,31.9055,31.9217,31.8893,31.9217,124111.0739
2016-10-18 13:00:00,39.38,39.39,39.36,39.38,86399.59772041568,31.9217,31.9298,31.9055,31.9217,86399.5977
2016-10-18 13:10:00,39.38,39.44,39.38,39.41,103526.6510224606,31.9217,31.9703,31.9217,31.946,103526.651
2016-10-18 13:20:00,39.42,39.42,39.39,39.4,121412.44831824784,31.9541,31.9541,31.9298,31.9379,121412.4483
2016-10-18 13:30:00,39.41,39.47,39.4,39.47,97468.99094870935,31.946,31.9947,31.9379,31.9947,97468.9909
2016-10-18 13:40:00,39.48,39.54,39.43,39.52,110026.81863895406,32.0028,32.0514,31.9622,32.0352,110026.8186
2016-10-18 13:50:00,39.53,39.55,39.49,39.52,115377.13711029165,32.0433,32.0595,32.0109,32.0352,115377.1371
2016-10-18 14:00:00,39.52,39.59,39.51,39.58,152517.5997318136,32.0352,32.0919,32.0271,32.0838,152517.5997
2016-10-18 14:10:00,39.58,39.59,39.5,39.52,138731.7018661303,32.0838,32.0919,32.019,32.0352,138731.7019
2016-10-18 14:20:00,39.52,39.55,39.42,39.43,1103417.1415800648,32.0352,32.0595,31.9541,31.9622,1103417.1416
2016-10-18 14:30:00,39.44,39.46,39.37,39.39,311728.68476924795,31.9703,31.9866,31.9136,31.9298,311728.6848
2016-10-18 14:40:00,39.4,39.48,39.38,39.46,153319.9240138563,31.9379,32.0028,31.9217,31.9866,153319.924
2016-10-18 14:50:00,39.47,39.48,39.4,39.45,119974.29880433567,31.9947,32.0028,31.9379,31.9785,119974.2988
2016-10-18 15:00:00,39.45,39.45,39.39,39.43,152349.98323835066,31.9785,31.9785,31.9298,31.9622,152349.9832
2016-10-18 15:10:00,39.43,39.46,39.42,39.42,132566.76723656274,31.9622,31.9866,31.9541,31.9541,132566.7672
2016-10-18 15:20:00,39.42,39.44,39.37,39.38,121806.90579953066,31.9541,31.9703,31.9136,31.9217,121806.9058
2016-10-18 15:30:00,39.38,39.42,39.38,39.38,116372.77908146162,31.9217,31.9541,31.9217,31.9217,116372.7791
2016-10-18 15:40:00,39.38,39.44,39.38,39.41,252506.4252989161,31.9217,31.9703,31.9217,31.946,252506.4253
2016-10-18 15:50:00,39.41,39.41,39.32,39.33,571556.598502626,31.946,31.946,31.8731,31.8812,571556.5985
2016-10-19 09:30:00,39.55,39.6,39.37,39.38,131310.7609788803,32.0595,32.1,31.9136,31.9217,131310.761
2016-10-19 09:40:00,39.39,39.52,39.39,39.47,115070.95764889932,31.9298,32.0352,31.9298,31.9947,115070.9576
2016-10-19 09:50:00,39.47,39.54,39.47,39.49,74943.56911386747,31.9947,32.0514,31.9947,32.0109,74943.5691
2016-10-19 10:00:00,39.49,39.59,39.47,39.57,89551.90524080902,32.0109,32.0919,31.9947,32.0757,89551.9052
2016-10-19 10:10:00,39.56,39.58,39.52,39.55,87095.76488993183,32.0676,32.0838,32.0352,32.0595,87095.7649
2016-10-19 10:20:00,39.55,39.68,39.55,39.66,188493.6864454129,32.0595,32.1649,32.0595,32.1487,188493.6864
2016-10-19 10:30:00,39.67,39.81,39.65,39.81,419469.2144373673,32.1568,32.2703,32.1406,32.2703,419469.2144
2016-10-19 10:40:00,39.8,39.9,39.76,39.89,209426.75159235668,32.2622,32.3432,32.2297,32.3351,209426.7516
2016-10-19 10:50:00,39.89,39.9,39.74,39.76,148065.70566543748,32.3351,32.3432,32.2135,32.2297,148065.7057
2016-10-19 11:00:00,39.76,39.8,39.72,39.79,59755.27991954408,32.2297,32.2622,32.1973,32.2541,59755.2799
2016-10-19 11:10:00,39.8,39.81,39.72,39.73,81701.86613029389,32.2622,32.2703,32.1973,32.2054,81701.8661
2016-10-19 11:20:00,39.73,39.81,39.7,39.81,143842.88747346072,32.2054,32.2703,32.1811,32.2703,143842.8875
2016-10-19 11:30:00,39.81,39.86,39.81,39.86,75792.82601407978,32.2703,32.3108,32.2703,32.3108,75792.826
2016-10-19 11:40:00,39.86,39.95,39.86,39.89,86187.2834953626,32.3108,32.3838,32.3108,32.3351,86187.2835
2016-10-19 11:50:00,39.89,39.95,39.89,39.95,69041.23365739189,32.3351,32.3838,32.3351,32.3838,69041.2337
2016-10-19 12:00:00,39.95,39.98,39.93,39.93,63792.60252542183,32.3838,32.4081,32.3675,32.3675,63792.6025
2016-10-19 12:10:00,39.94,39.94,39.89,39.9,25712.370097217565,32.3757,32.3757,32.3351,32.3432,25712.3701
2016-10-19 12:20:00,39.91,39.98,39.9,39.97,68238.9093753492,32.3513,32.4081,32.3432,32.4,68238.9094
2016-10-19 12:30:00,39.97,40.01,39.97,40.0,53205.94479830148,32.4,32.4324,32.4,32.4243,53205.9448
2016-10-19 12:40:00,40.0,40.01,39.9,39.96,112642.75338026596,32.4243,32.4324,32.3432,32.3919,112642.7534
2016-10-19 12:50:00,39.96,40.1,39.95,40.08,184390.4346854397,32.3919,32.5054,32.3838,32.4891,184390.4347
2016-10-19 13:00:00,40.08,40.09,39.93,40.01,164845.23410436918,32.4891,32.4972,32.3675,32.4324,164845.2341
2016-10-19 13:10:00,40.01,40.05,39.93,40.05,181803.55346966145,32.4324,32.4648,32.3675,32.4648,181803.5535
2016-10-19 13:20:00,40.05,40.05,39.97,39.98,75754.83294222818,32.4648,32.4648,32.4,32.4081,75754.8329
2016-10-19 13:30:00,39.98,40.04,39.98,40.03,44907.810928595376,32.4081,32.4567,32.4081,32.4486,44907.8109
2016-10-19 13:40:00,40.03,40.04,39.95,39.96,111268.2981338697,32.4486,32.4567,32.3838,32.3919,111268.2981
2016-10-19 13:50:00,39.96,39.98,39.95,39.96,80833.61269415577,32.3919,32.4081,32.3838,32.3919,80833.6127
2016-10-19 14:00:00,39.96,39.98,39.92,39.96,150628.0031288412,32.3919,32.4081,32.3594,32.3919,150628.0031
2016-10-19 14:10:00,39.96,39.96,39.92,39.94,64935.7470108392,32.3919,32.3919,32.3594,32.3757,64935.747
2016-10-19 14:20:00,39.93,39.95,39.88,39.89,86500.16761649346,32.3675,32.3838,32.327,32.3351,86500.1676
2016-10-19 14:30:00,39.88,39.89,39.81,39.82,68102.58129399933,32.327,32.3351,32.2703,32.2784,68102.5813
2016-10-19 14:40:00,39.81,39.84,39.79,39.84,76570.5665437479,32.2703,32.2946,32.2541,32.2946,76570.5665
2016-10-19 14:50:00,39.84,39.89,39.8,39.86,95277.68465750365,32.2946,32.3351,32.2622,32.3108,95277.6847
2016-10-19 15:00:00,39.86,39.88,39.85,39.88,74751.36886802994,32.3108,32.327,32.3027,32.327,74751.3689
2016-10-19 15:10:00,39.89,39.89,39.83,39.85,112108.615487764,32.3351,32.3351,32.2865,32.3027,112108.6155
2016-10-19 15:20:00,39.86,39.86,39.81,39.83,82766.78958542853,32.3108,32.3108,32.2703,32.2865,82766.7896
2016-10-19 15:30:00,39.83,39.83,39.78,39.78,99264.7223153425,32.2865,32.2865,32.246,32.246,99264.7223
2016-10-19 15:40:00,39.79,39.83,39.78,39.79,134955.86099005476,32.2541,32.2865,32.246,32.2541,134955.861
2016-10-19 15:50:00,39.79,39.79,39.72,39.72,220921.89071404625,32.2541,32.2541,32.1973,32.1973,220921.8907
2016-10-20 09:30:00,39.71,39.73,39.53,39.61,137869.03564644093,32.1892,32.2054,32.0433,32.1082,137869.0356
2016-10-20 09:40:00,39.6,39.72,39.54,39.68,129684.88099228965,32.1,32.1973,32.0514,32.1649,129684.881
2016-10-20 09:50:00,39.68,39.83,39.64,39.83,63649.56978433344,32.1649,32.2865,32.1325,32.2865,63649.5698
2016-10-20 10:00:00,39.84,39.86,39.73,39.84,310290.5352553358,32.2946,32.3108,32.2054,32.2946,310290.5353
2016-10-20 10:10:00,39.83,39.86,39.81,39.83,198226.61749916192,32.2865,32.3108,32.2703,32.2865,198226.6175
2016-10-20 10:20:00,39.83,39.89,39.78,39.89,78951.83819421164,32.2865,32.3351,32.246,32.3351,78951.8382
2016-10-20 10:30:00,39.89,39.89,39.78,39.8,116661.0794502179,32.3351,32.3351,32.246,32.2622,116661.0795
2016-10-20 10:40:00,39.8,39.8,39.72,39.77,47616.49346295675,32.2622,32.2622,32.1973,32.2378,47616.4935
2016-10-20 10:50:00,39.77,39.78,39.72,39.76,99967.59414459715,32.2378,32.246,32.1973,32.2297,99967.5941
2016-10-20 11:00:00,39.77,39.79,39.74,39.75,34233.992624874285,32.2378,32.2541,32.2135,32.2216,34233.9926
2016-10-20 11:10:00,39.75,39.81,39.74,39.8,75795.06090065929,32.2216,32.2703,32.2135,32.2622,75795.0609
2016-10-20 11:20:00,39.8,39.81,39.77,39.79,51458.26349312772,32.2622,32.2703,32.2378,32.2541,51458.2635
2016-10-20 11:30:00,39.78,39.78,39.7,39.72,97257.79416694604,32.246,32.246,32.1811,32.1973,97257.7942
2016-10-20 11:40:00,39.72,39.73,39.69,39.7,77270.08604313331,32.1973,32.2054,32.173,32.1811,77270.086
2016-10-20 11:50:00,39.71,39.72,39.64,39.72,73355.6821991284,32.1892,32.1973,32.1325,32.1973,73355.6822
2016-10-20 12:00:00,39.73,39.79,39.7,39.74,74360.26371661638,32.2054,32.2541,32.1811,32.2135,74360.2637
2016-10-20 12:10:00,39.74,39.74,39.64,39.65,56475.5838641189,32.2135,32.2135,32.1325,32.1406,56475.5839
2016-10-20 12:20:00,39.65,39.66,39.64,39.66,49184.26639848028,32.1406,32.1487,32.1325,32.1487,49184.2664
2016-10-20 12:30:00,39.66,39.72,39.64,39.72,88935.07654486534,32.1487,32.1973,32.1325,32.1973,88935.0765
2016-10-20 12:40:00,39.72,39.73,39.68,39.68,29969.82903117667,32.1973,32.2054,32.1649,32.1649,29969.829
2016-10-20 12:50:00,39.67,39.71,39.65,39.69,34936.864454128954,32.1568,32.1892,32.1406,32.173,34936.8645
2016-10-20 13:00:00,39.68,39.74,39.68,39.72,32069.50497262264,32.1649,32.2135,32.1649,32.1973,32069.505
2016-10-20 13:10:00,39.73,39.73,39.69,39.69,50621.29846910269,32.2054,32.2054,32.173,32.173,50621.2985
2016-10-20 13:20:00,39.69,39.7,39.67,39.69,29239.02111967817,32.173,32.1811,32.1568,32.173,29239.0211
2016-10-20 13:30:00,39.69,39.7,39.64,39.65,50406.74935747011,32.173,32.1811,32.1325,32.1406,50406.7494
2016-10-20 13:40:00,39.65,39.66,39.6,39.6,126488.99318359591,32.1406,32.1487,32.1,32.1,126488.9932
2016-10-20 13:50:00,39.6,39.61,39.55,39.57,167753.93898759637,32.1,32.1082,32.0595,32.0757,167753.939
2016-10-20 14:00:00,39.56,39.63,39.55,39.62,156169.40440272656,32.0676,32.1244,32.0595,32.1163,156169.4044
2016-10-20 14:10:00,39.62,39.67,39.62,39.67,56817.52151078333,32.1163,32.1568,32.1163,32.1568,56817.5215
2016-10-20 14:20:00,39.67,39.72,39.67,39.69,82871.82925466532,32.1568,32.1973,32.1568,32.173,82871.8293
2016-10-20 14:30:00,39.7,39.7,39.67,39.67,58887.02648340596,32.1811,32.1811,32.1568,32.1568,58887.0265
2016-10-20 14:40:00,39.67,39.72,39.66,39.72,91099.564197117,32.1568,32.1973,32.1487,32.1973,91099.5642
2016-10-20 14:50:00,39.72,39.75,39.7,39.74,126029.72399150745,32.1973,32.2216,32.1811,32.2135,126029.724
2016-10-20 15:00:00,39.74,39.76,39.72,39.73,163842.88747346072,32.2135,32.2297,32.1973,32.2054,163842.8875
2016-10-20 15:10:00,39.73,39.79,39.73,39.78,69342.9433456252,32.2054,32.2541,32.2054,32.246,69342.9433
2016-10-20 15:20:00,39.77,39.78,39.75,39.76,71660.52072857303,32.2378,32.246,32.2216,32.2297,71660.5207
2016-10-20 15:30:00,39.76,39.76,39.67,39.68,220912.95116772823,32.2297,32.2297,32.1568,32.1649,220912.9512
2016-10-20 15:40:00,39.68,39.71,39.61,39.64,250186.6130293888,32.1649,32.1892,32.1082,32.1325,250186.613
2016-10-20 15:50:00,39.64,39.68,39.54,39.55,770336.3504302156,32.1325,32.1649,32.0514,32.0595,770336.3504
2016-10-21 09:30:00,39.26,39.26,38.89,39.04,356763.8842328752,31.8244,31.8244,31.5245,31.6461,356763.8842
2016-10-21 09:40:00,39.04,39.1,39.0,39.08,112897.53045032964,31.6461,31.6947,31.6137,31.6785,112897.5305
2016-10-21 09:50:00,39.07,39.21,39.05,39.19,65399.48597608671,31.6704,31.7839,31.6542,31.7677,65399.486
2016-10-21 10:00:00,39.19,39.26,39.13,39.26,187309.19655827465,31.7677,31.8244,31.7191,31.8244,187309.1966
2016-10-21 10:10:00,39.26,39.35,39.21,39.35,74835.17711476142,31.8244,31.8974,31.7839,31.8974,74835.1771
2016-10-21 10:20:00,39.35,39.35,39.14,39.19,293807.1292881886,31.8974,31.8974,31.7272,31.7677,293807.1293
2016-10-21 10:30:00,39.19,39.27,39.19,39.22,69871.4940216784,31.7677,31.8325,31.7677,31.792,69871.494
2016-10-21 10:40:00,39.22,39.29,39.21,39.28,173097.55279919543,31.792,31.8488,31.7839,31.8407,173097.5528
2016-10-21 10:50:00,39.28,39.42,39.28,39.41,50041.345401720864,31.8407,31.9541,31.8407,31.946,50041.3454
2016-10-21 11:00:00,39.41,39.43,39.35,39.39,54047.37959548553,31.946,31.9622,31.8974,31.9298,54047.3796
2016-10-21 11:10:00,39.39,39.42,39.32,39.34,58595.37378478042,31.9298,31.9541,31.8731,31.8893,58595.3738
2016-10-21 11:20:00,39.34,39.34,39.23,39.34,111201.25153648452,31.8893,31.8893,31.8001,31.8893,111201.2515
2016-10-21 11:30:00,39.34,39.4,39.32,39.37,47932.729913956864,31.8893,31.9379,31.8731,31.9136,47932.7299
2016-10-21 11:40:00,39.36,39.5,39.36,39.5,48622.192423734494,31.9055,32.019,31.9055,32.019,48622.1924
2016-10-21 11:50:00,39.49,39.5,39.41,39.41,35570.45479941893,32.0109,32.019,31.946,31.946,35570.4548
2016-10-21 12:00:00,39.41,39.47,39.4,39.46,40124.036205162585,31.946,31.9947,31.9379,31.9866,40124.0362
2016-10-21 12:10:00,39.45,39.47,39.44,39.45,32777.96401832607,31.9785,31.9947,31.9703,31.9785,32777.964
2016-10-21 12:20:00,39.45,39.46,39.38,39.4,31475.02514247402,31.9785,31.9866,31.9217,31.9379,31475.0251
2016-10-21 12:30:00,39.4,39.41,39.36,39.37,45919.09710582188,31.9379,31.946,31.9055,31.9136,45919.0971
2016-10-21 12:40:00,39.38,39.4,39.37,39.39,29150.743099787684,31.9217,31.9379,31.9136,31.9298,29150.7431
2016-10-21 12:50:00,39.39,39.39,39.34,39.36,36221.92423734495,31.9298,31.9298,31.8893,31.9055,36221.9242
2016-10-21 13:00:00,39.36,39.41,39.35,39.41,28290.31176667784,31.9055,31.946,31.8974,31.946,28290.3118
2016-10-21 13:10:00,39.42,39.44,39.39,39.42,28379.70722985808,31.9541,31.9703,31.9298,31.9541,28379.7072
2016-10-21 13:20:00,39.43,39.45,39.41,39.42,27522.628226617497,31.9622,31.9785,31.946,31.9541,27522.6282
2016-10-21 13:30:00,39.42,39.44,39.39,39.44,43183.595932506425,31.9541,31.9703,31.9298,31.9703,43183.5959
2016-10-21 13:40:00,39.43,39.48,39.42,39.47,20606.7717063359,31.9622,32.0028,31.9541,31.9947,20606.7717
2016-10-21 13:50:00,39.47,39.5,39.44,39.5,33919.99106045368,31.9947,32.019,31.9703,32.019,33919.9911
2016-10-21 14:00:00,39.49,39.52,39.47,39.47,48281.372220359815,32.0109,32.0352,31.9947,31.9947,48281.3722
2016-10-21 14:10:00,39.48,39.48,39.44,39.44,61480.61235892279,32.0028,32.0028,31.9703,31.9703,61480.6124
2016-10-21 14:20:00,39.44,39.45,39.42,39.44,41838.19421164376,31.9703,31.9785,31.9541,31.9703,41838.1942
2016-10-21 14:30:00,39.43,39.44,39.41,39.44,52967.929377584085,31.9622,31.9703,31.946,31.9703,52967.9294
2016-10-21 14:40:00,39.44,39.45,39.41,39.42,40128.5059783216,31.9703,31.9785,31.946,31.9541,40128.506
2016-10-21 14:50:00,39.42,39.43,39.4,39.41,68298.13386970611,31.9541,31.9622,31.9379,31.946,68298.1339
2016-10-21 15:00:00,39.41,39.43,39.39,39.39,129862.55447536038,31.946,31.9622,31.9298,31.9298,129862.5545
2016-10-21 15:10:00,39.4,39.44,39.4,39.41,84496.59179796625,31.9379,31.9703,31.9379,31.946,84496.5918
2016-10-21 15:20:00,39.41,39.41,39.38,39.39,91670.5777181808,31.946,31.946,31.9217,31.9298,91670.5777
2016-10-21 15:30:00,39.39,39.41,39.37,39.38,92569.00212314224,31.9298,31.946,31.9136,31.9217,92569.0021
2016-10-21 15:40:00,39.38,39.44,39.37,39.44,170005.58721644877,31.9217,31.9703,31.9136,31.9703,170005.5872
2016-10-21 15:50:00,39.43,39.47,39.41,39.44,268675.8297016426,31.9622,31.9947,31.946,31.9703,268675.8297
2016-10-24 09:30:00,39.89,40.0,39.7,39.72,119782.09855849815,32.3351,32.4243,32.1811,32.1973,119782.0986
2016-10-24 09:40:00,39.72,39.9,39.55,39.88,160219.0188847916,32.1973,32.3432,32.0595,32.327,160219.0189
2016-10-24 09:50:00,39.89,39.98,39.87,39.95,165205.05084366968,32.3351,32.4081,32.3189,32.3838,165205.0508
2016-10-24 10:00:00,39.94,40.02,39.91,39.92,114991.61917532684,32.3757,32.4405,32.3513,32.3594,114991.6192
2016-10-24 10:10:00,39.93,39.96,39.8,39.8,126144.820650352,32.3675,32.3919,32.2622,32.2622,126144.8207
2016-10-24 10:20:00,39.81,39.91,39.8,39.88,105051.96111297351,32.2703,32.3513,32.2622,32.327,105051.9611
2016-10-24 10:30:00,39.88,39.94,39.87,39.91,86661.0794502179,32.327,32.3757,32.3189,32.3513,86661.0795
2016-10-24 10:40:00,39.9,39.91,39.79,39.81,78114.8731701866,32.3432,32.3513,32.2541,32.2703,78114.8732
2016-10-24 10:50:00,39.81,39.82,39.78,39.81,91038.10481618058,32.2703,32.2784,32.246,32.2703,91038.1048
2016-10-24 11:00:00,39.81,39.82,39.78,39.78,70377.69583193652,32.2703,32.2784,32.246,32.246,70377.6958
2016-10-24 11:10:00,39.79,39.81,39.74,39.74,57703.65403955749,32.2541,32.2703,32.2135,32.2135,57703.654
2016-10-24 11:20:00,39.74,39.77,39.7,39.7,109967.59414459715,32.2135,32.2378,32.1811,32.1811,109967.5941
2016-10-24 11:30:00,39.7,39.74,39.64,39.66,71910.8280254777,32.1811,32.2135,32.1325,32.1487,71910.828
2016-10-24 11:40:00,39.66,39.66,39.56,39.63,48214.32562297463,32.1487,32.1487,32.0676,32.1244,48214.3256
2016-10-24 11:50:00,39.64,39.65,39.61,39.64,28776.39959772041,32.1325,32.1406,32.1082,32.1325,28776.3996
2016-10-24 12:00:00,39.64,39.68,39.63,39.68,32066.15264275338,32.1325,32.1649,32.1244,32.1649,32066.1526
2016-10-24 12:10:00,39.68,39.69,39.66,39.68,50043.58028830037,32.1649,32.173,32.1487,32.1649,50043.5803
2016-10-24 12:20:00,39.69,39.69,39.64,39.65,31495.13912168957,32.173,32.173,32.1325,32.1406,31495.1391
2016-10-24 12:30:00,39.66,39.71,39.64,39.67,71918.65012850598,32.1487,32.1892,32.1325,32.1568,71918.6501
2016-10-24 12:40:00,39.66,39.7,39.63,39.66,37196.33478600961,32.1487,32.1811,32.1244,32.1487,37196.3348
2016-10-24 12:50:00,39.66,39.71,39.66,39.71,20258.12939993296,32.1487,32.1892,32.1487,32.1892,20258.1294
2016-10-24 13:00:00,39.71,39.71,39.62,39.64,80858.19644653033,32.1892,32.1892,32.1163,32.1325,80858.1964
2016-10-24 13:10:00,39.64,39.65,39.61,39.62,48923.902111967815,32.1325,32.1406,32.1082,32.1163,48923.9021
2016-10-24 13:20:00,39.63,39.63,39.59,39.63,48111.52084031735,32.1244,32.1244,32.0919,32.1244,48111.5208
2016-10-24 13:30:00,39.63,39.63,39.59,39.6,36083.36126941557,32.1244,32.1244,32.0919,32.1,36083.3613
2016-10-24 13:40:00,39.6,39.64,39.55,39.62,86605.20728573024,32.1,32.1325,32.0595,32.1163,86605.2073
2016-10-24 13:50:00,39.62,39.64,39.59,39.64,62306.40295005028,32.1163,32.1325,32.0919,32.1325,62306.403
2016-10-24 14:00:00,39.64,39.65,39.62,39.65,65048.60878310425,32.1325,32.1406,32.1163,32.1406,65048.6088
2016-10-24 14:10:00,39.65,39.65,39.62,39.64,44384.84746899095,32.1406,32.1406,32.1163,32.1325,44384.8475
2016-10-24 14:20:00,39.63,39.65,39.59,39.6,140400.0446977316,32.1244,32.1406,32.0919,32.1,140400.0447
2016-10-24 14:30:00,39.59,39.61,39.57,39.61,54791.59682646106,32.0919,32.1082,32.0757,32.1082,54791.5968
2016-10-24 14:40:00,39.6,39.61,39.59,39.61,36328.08134987149,32.1,32.1082,32.0919,32.1082,36328.0813
2016-10-24 14:50:00,39.61,39.64,39.6,39.64,75026.25991730919,32.1082,32.1325,32.1,32.1325,75026.2599
2016-10-24 15:00:00,39.64,39.65,39.64,39.64,83296.45770477148,32.1325,32.1406,32.1325,32.1325,83296.4577
2016-10-24 15:10:00,39.64,39.65,39.63,39.64,63013.74455246396,32.1325,32.1406,32.1244,32.1325,63013.7446
2016-10-24 15:20:00,39.64,39.69,39.63,39.66,121111.85607330428,32.1325,32.173,32.1244,32.1487,121111.8561
2016-10-24 15:30:00,39.66,39.72,39.64,39.72,82893.06067717064,32.1487,32.1973,32.1325,32.1973,82893.0607
2016-10-24 15:40:00,39.72,39.74,39.67,39.73,266656.6096770589,32.1973,32.2135,32.1568,32.2054,266656.6097
2016-10-24 15:50:00,39.73,39.78,39.72,39.72,351048.16180578835,32.2054,32.246,32.1973,32.1973,351048.1618
2016-10-25 09:30:00,39.62,39.69,39.38,39.64,73394.79271426974,32.1163,32.173,31.9217,32.1325,73394.7927
2016-10-25 09:40:00,39.65,39.67,39.57,39.61,66524.75136886803,32.1406,32.1568,32.0757,32.1082,66524.7514
2016-10-25 09:50:00,39.6,39.6,39.44,39.46,58042.23935635266,32.1,32.1,31.9703,31.9866,58042.2394
2016-10-25 10:00:00,39.46,39.53,39.41,39.47,103955.74924572578,31.9866,32.0433,31.946,31.9947,103955.7492
2016-10-25 10:10:00,39.48,39.58,39.47,39.55,181777.8522739971,32.0028,32.0838,31.9947,32.0595,181777.8523
2016-10-25 10:20:00,39.55,39.55,39.39,39.43,92470.66711364398,32.0595,32.0595,31.9298,31.9622,92470.6671
2016-10-25 10:30:00,39.43,39.47,39.4,39.45,227555.0340820204,31.9622,31.9947,31.9379,31.9785,227555.0341
2016-10-25 10:40:00,39.45,39.47,39.26,39.28,272735.50117331545,31.9785,31.9947,31.8244,31.8407,272735.5012
2016-10-25 10:50:00,39.28,39.3,39.16,39.23,145439.7139345178,31.8407,31.8569,31.7434,31.8001,145439.7139
2016-10-25 11:00:00,39.23,39.42,39.21,39.41,71840.42909822326,31.8001,31.9541,31.7839,31.946,71840.4291
2016-10-25 11:10:00,39.4,39.47,39.4,39.43,48479.1596826461,31.9379,31.9947,31.9379,31.9622,48479.1597
2016-10-25 11:20:00,39.43,39.47,39.37,39.45,47858.97865683316,31.9622,31.9947,31.9136,31.9785,47858.9787
2016-10-25 11:30:00,39.44,39.48,39.38,39.38,39869.259135098895,31.9703,32.0028,31.9217,31.9217,39869.2591
2016-10-25 11:40:00,39.38,39.39,39.33,39.38,346731.4783774723,31.9217,31.9298,31.8812,31.9217,346731.4784
2016-10-25 11:50:00,39.38,39.41,39.33,39.36,53474.13118784221,31.9217,31.946,31.8812,31.9055,53474.1312
2016-10-25 12:00:00,39.35,39.4,39.3,39.37,314954.743546765,31.8974,31.9379,31.8569,31.9136,314954.7435
2016-10-25 12:10:00,39.37,39.37,39.29,39.3,83447.31254888815,31.9136,31.9136,31.8488,31.8569,83447.3125
2016-10-25 12:20:00,39.3,39.32,39.29,39.29,42639.40105039669,31.8569,31.8731,31.8488,31.8488,42639.4011
2016-10-25 12:30:00,39.29,39.34,39.28,39.34,40658.17409766455,31.8488,31.8893,31.8407,31.8893,40658.1741
2016-10-25 12:40:00,39.34,39.38,39.33,39.37,39037.88132752263,31.8893,31.9217,31.8812,31.9136,39037.8813
2016-10-25 12:50:00,39.36,39.38,39.34,39.35,41012.403620516256,31.9055,31.9217,31.8893,31.8974,41012.4036
2016-10-25 13:00:00,39.35,39.35,39.23,39.24,96177.22650575484,31.8974,31.8974,31.8001,31.8082,96177.2265
2016-10-25 13:10:00,39.25,39.29,39.21,39.28,92552.24047379596,31.8163,31.8488,31.7839,31.8407,92552.2405
2016-10-25 13:20:00,39.28,39.3,39.19,39.19,110966.5884456364,31.8407,31.8569,31.7677,31.7677,110966.5884
2016-10-25 13:30:00,39.19,39.22,39.15,39.21,104912.28070175438,31.7677,31.792,31.7353,31.7839,104912.2807
2016-10-25 13:40:00,39.21,39.25,39.19,39.25,54296.56944910045,31.7839,31.8163,31.7677,31.8163,54296.5694
2016-10-25 13:50:00,39.24,39.27,39.22,39.23,54999.44127835512,31.8082,31.8325,31.792,31.8001,54999.4413
2016-10-25 14:00:00,39.23,39.3,39.22,39.29,61823.66744887696,31.8001,31.8569,31.792,31.8488,61823.6674
2016-10-25 14:10:00,39.28,39.29,39.23,39.27,43423.84623980333,31.8407,31.8488,31.8001,31.8325,43423.8462
2016-10-25 14:20:00,39.27,39.3,39.24,39.29,78661.30293887584,31.8325,31.8569,31.8082,31.8488,78661.3029
2016-10-25 14:30:00,39.28,39.31,39.27,39.29,39575.37154989384,31.8407,31.865,31.8325,31.8488,39575.3715
2016-10-25 14:40:00,39.29,39.31,39.26,39.26,51387.86456587328,31.8488,31.865,31.8244,31.8244,51387.8646
2016-10-25 14:50:00,39.26,39.28,39.21,39.22,47311.43144485417,31.8244,31.8407,31.7839,31.792,47311.4314
2016-10-25 15:00:00,39.22,39.25,39.21,39.23,42324.28204268633,31.792,31.8163,31.7839,31.8001,42324.282
2016-10-25 15:10:00,39.23,39.25,39.22,39.22,65888.92613699855,31.8001,31.8163,31.792,31.792,65888.9261
2016-10-25 15:20:00,39.22,39.28,39.22,39.26,80067.04659738518,31.792,31.8407,31.792,31.8244,80067.0466
2016-10-25 15:30:00,39.27,39.29,39.25,39.25,82485.19387641078,31.8325,31.8488,31.8163,31.8163,82485.1939
2016-10-25 15:40:00,39.26,39.29,39.23,39.28,123059.55972734385,31.8244,31.8488,31.8001,31.8407,123059.5597
2016-10-25 15:50:00,39.28,39.33,39.25,39.3,330631.35545871046,31.8407,31.8812,31.8163,31.8569,330631.3555
2016-10-26 09:30:00,39.13,39.27,39.04,39.26,68377.47234327858,31.7191,31.8325,31.6461,31.8244,68377.4723
2016-10-26 09:40:00,39.25,39.37,39.23,39.32,88570.79003240586,31.8163,31.9136,31.8001,31.8731,88570.79
2016-10-26 09:50:00,39.31,39.34,39.22,39.3,74038.4400491675,31.865,31.8893,31.792,31.8569,74038.44
2016-10-26 10:00:00,39.3,39.38,39.28,39.31,69332.88635601744,31.8569,31.9217,31.8407,31.865,69332.8864
2016-10-26 10:10:00,39.32,39.35,39.24,39.29,50958.76634260811,31.8731,31.8974,31.8082,31.8488,50958.7663
2016-10-26 10:20:00,39.28,39.3,39.19,39.19,107991.95440831376,31.8407,31.8569,31.7677,31.7677,107991.9544
2016-10-26 10:30:00,39.2,39.32,39.19,39.3,156177.22650575484,31.7758,31.8731,31.7677,31.8569,156177.2265
2016-10-26 10:40:00,39.3,39.3,39.21,39.21,61040.33970276008,31.8569,31.8569,31.7839,31.7839,61040.3397
2016-10-26 10:50:00,39.21,39.26,39.14,39.24,117358.3640630238,31.7839,31.8244,31.7272,31.8082,117358.3641
2016-10-26 11:00:00,39.25,39.34,39.21,39.31,359003.24058554025,31.8163,31.8893,31.7839,31.865,359003.2406
2016-10-26 11:10:00,39.31,39.38,39.31,39.37,64133.42272879651,31.865,31.9217,31.865,31.9136,64133.4227
2016-10-26 11:20:00,39.37,39.4,39.37,39.39,55690.02123142251,31.9136,31.9379,31.9136,31.9298,55690.0212
2016-10-26 11:30:00,39.39,39.41,39.36,39.38,166154.87763995977,31.9298,31.946,31.9055,31.9217,166154.8776
2016-10-26 11:40:00,39.38,39.39,39.32,39.35,193238.3506537043,31.9217,31.9298,31.8731,31.8974,193238.3507
2016-10-26 11:50:00,39.35,39.47,39.34,39.36,116618.61660520728,31.8974,31.9947,31.8893,31.9055,116618.6166
2016-10-26 12:00:00,39.36,39.4,39.35,39.38,78558.49815621857,31.9055,31.9379,31.8974,31.9217,78558.4982
2016-10-26 12:10:00,39.38,39.4,39.34,39.35,53118.78422170075,31.9217,31.9379,31.8893,31.8974,53118.7842
2016-10-26 12:20:00,39.35,39.39,39.34,39.35,82014.75025142473,31.8974,31.9298,31.8893,31.8974,82014.7503
2016-10-26 12:30:00,39.35,39.38,39.3,39.33,40277.12593585876,31.8974,31.9217,31.8569,31.8812,40277.1259
2016-10-26 12:40:00,39.33,39.39,39.32,39.38,26985.138004246284,31.8812,31.9298,31.8731,31.9217,26985.138
2016-10-26 12:50:00,39.38,39.42,39.36,39.36,44885.46206280031,31.9217,31.9541,31.9055,31.9055,44885.4621
2016-10-26 13:00:00,39.37,39.43,39.37,39.38,90214.5491116326,31.9136,31.9622,31.9136,31.9217,90214.5491
2016-10-26 13:10:00,39.38,39.39,39.32,39.36,40522.96345960443,31.9217,31.9298,31.8731,31.9055,40522.9635
2016-10-26 13:20:00,39.37,39.37,39.3,39.3,47779.6401832607,31.9136,31.9136,31.8569,31.8569,47779.6402
2016-10-26 13:30:00,39.3,39.31,39.25,39.26,45622.97463403733,31.8569,31.865,31.8163,31.8244,45622.9746
2016-10-26 13:40:00,39.25,39.26,39.19,39.25,30309.5317912616,31.8163,31.8244,31.7677,31.8163,30309.5318
2016-10-26 13:50:00,39.24,39.3,39.19,39.21,87705.88892613699,31.8082,31.8569,31.7677,31.7839,87705.8889
2016-10-26 14:00:00,39.22,39.27,39.21,39.27,52499.72063917756,31.792,31.8325,31.7839,31.8325,52499.7206
2016-10-26 14:10:00,39.26,39.3,39.24,39.25,61849.36864454129,31.8244,31.8569,31.8082,31.8163,61849.3686
2016-10-26 14:20:00,39.26,39.3,39.25,39.3,41672.81260476031,31.8244,31.8569,31.8163,31.8569,41672.8126
2016-10-26 14:30:00,39.3,39.31,39.27,39.31,64784.89216672254,31.8569,31.865,31.8325,31.865,64784.8922
2016-10-26 14:40:00,39.31,39.38,39.3,39.37,66770.5888926137,31.865,31.9217,31.8569,31.9136,66770.5889
2016-10-26 14:50:00,39.36,39.46,39.36,39.46,80885.01508548441,31.9055,31.9866,31.9055,31.9866,80885.0151
2016-10-26 15:00:00,39.45,39.46,39.41,39.42,91757.73829478152,31.9785,31.9866,31.946,31.9541,91757.7383
2016-10-26 15:10:00,39.42,39.49,39.42,39.47,91178.90267068948,31.9541,32.0109,31.9541,31.9947,91178.9027
2016-10-26 15:20:00,39.48,39.55,39.47,39.51,82223.71214660855,32.0028,32.0595,31.9947,32.0271,82223.7121
2016-10-26 15:30:00,39.52,39.52,39.4,39.41,150794.5021790144,32.0352,32.0352,31.9379,31.946,150794.5022
2016-10-26 15:40:00,39.42,39.47,39.4,39.46,195177.11476142585,31.9541,31.9947,31.9379,31.9866,195177.1148
2016-10-26 15:50:00,39.45,39.49,39.44,39.46,290500.6145938093,31.9785,32.0109,31.9703,31.9866,290500.6146
2016-10-27 09:30:00,39.57,39.62,39.39,39.47,77692.47960665997,32.0757,32.1163,31.9298,31.9947,77692.4796
2016-10-27 09:40:00,39.45,39.47,39.37,39.47,88942.89864789361,31.9785,31.9947,31.9136,31.9947,88942.8986
2016-10-27 09:50:00,39.47,39.56,39.46,39.55,73379.14850821321,31.9947,32.0676,31.9866,32.0595,73379.1485
2016-10-27 10:00:00,39.55,39.6,39.42,39.44,72431.55659850262,32.0595,32.1,31.9541,31.9703,72431.5566
2016-10-27 10:10:00,39.43,39.43,39.3,39.3,87864.56587328193,31.9622,31.9622,31.8569,31.8569,87864.5659
2016-10-27 10:20:00,39.3,39.31,39.22,39.3,83816.06883450664,31.8569,31.865,31.792,31.8569,83816.0688
2016-10-27 10:30:00,39.29,39.35,39.28,39.33,112424.8519387641,31.8488,31.8974,31.8407,31.8812,112424.8519
2016-10-27 10:40:00,39.33,39.4,39.32,39.37,127694.71449323946,31.8812,31.9379,31.8731,31.9136,127694.7145
2016-10-27 10:50:00,39.37,39.4,39.34,39.38,145474.35467650017,31.9136,31.9379,31.8893,31.9217,145474.3547
2016-10-27 11:00:00,39.38,39.43,39.38,39.42,99916.19175326852,31.9217,31.9622,31.9217,31.9541,99916.1918
2016-10-27 11:10:00,39.43,39.52,39.41,39.51,78445.63638395352,31.9622,32.0352,31.946,32.0271,78445.6364
2016-10-27 11:20:00,39.5,39.51,39.44,39.46,73537.82545535814,32.019,32.0271,31.9703,31.9866,73537.8255
2016-10-27 11:30:00,39.46,39.54,39.42,39.49,91148.73170186613,31.9866,32.0514,31.9541,32.0109,91148.7317
2016-10-27 11:40:00,39.49,39.55,39.46,39.54,100773.27075650913,32.0109,32.0595,31.9866,32.0514,100773.2708
2016-10-27 11:50:00,39.55,39.71,39.52,39.7,101433.67974075316,32.0595,32.1892,32.0352,32.1811,101433.6797
2016-10-27 12:00:00,39.71,39.71,39.62,39.68,72291.87618728349,32.1892,32.1892,32.1163,32.1649,72291.8762
2016-10-27 12:10:00,39.69,39.7,39.59,39.6,101553.24617275671,32.173,32.1811,32.0919,32.1,101553.2462
2016-10-27 12:20:00,39.59,39.6,39.57,39.59,79538.495921332,32.0919,32.1,32.0757,32.0919,79538.4959
2016-10-27 12:30:00,39.59,39.62,39.53,39.56,155101.12861772266,32.0919,32.1163,32.0433,32.0676,155101.1286
2016-10-27 12:40:00,39.55,39.58,39.53,39.57,89814.504413901,32.0595,32.0838,32.0433,32.0757,89814.5044
2016-10-27 12:50:00,39.57,39.57,39.51,39.52,83570.23131076098,32.0757,32.0757,32.0271,32.0352,83570.2313
2016-10-27 13:00:00,39.52,39.6,39.52,39.56,107599.73181361046,32.0352,32.1,32.0352,32.0676,107599.7318
2016-10-27 13:10:00,39.55,39.66,39.55,39.63,79903.89987708123,32.0595,32.1487,32.0595,32.1244,79903.8999
2016-10-27 13:20:00,39.63,39.7,39.6,39.7,83110.96211867247,32.1244,32.1811,32.1,32.1811,83110.9621
2016-10-27 13:30:00,39.7,39.73,39.64,39.72,93999.32953402614,32.1811,32.2054,32.1325,32.1973,93999.3295
2016-10-27 13:40:00,39.73,39.74,39.57,39.58,93372.4438484747,32.2054,32.2135,32.0757,32.0838,93372.4438
2016-10-27 13:50:00,39.58,39.64,39.55,39.58,75543.63616046486,32.0838,32.1325,32.0595,32.0838,75543.6362
2016-10-27 14:00:00,39.58,39.64,39.58,39.61,148354.00603419376,32.0838,32.1325,32.0838,32.1082,148354.006
2016-10-27 14:10:00,39.62,39.69,39.6,39.64,84521.17555034082,32.1163,32.173,32.1,32.1325,84521.1756
2016-10-27 14:20:00,39.64,39.65,39.6,39.64,88059.00100569896,32.1325,32.1406,32.1,32.1325,88059.001
2016-10-27 14:30:00,39.64,39.64,39.57,39.58,93353.44731254887,32.1325,32.1325,32.0757,32.0838,93353.4473
2016-10-27 14:40:00,39.59,39.6,39.52,39.53,181785.67437702537,32.0919,32.1,32.0352,32.0433,181785.6744
2016-10-27 14:50:00,39.54,39.54,39.49,39.5,88716.05766007375,32.0514,32.0514,32.0109,32.019,88716.0577
2016-10-27 15:00:00,39.5,39.51,39.44,39.45,125055.31344284276,32.019,32.0271,31.9703,31.9785,125055.3134
2016-10-27 15:10:00,39.45,39.47,39.4,39.4,143364.6217454464,31.9785,31.9947,31.9379,31.9379,143364.6217
2016-10-27 15:20:00,39.4,39.43,39.36,39.38,128104.81618057884,31.9379,31.9622,31.9055,31.9217,128104.8162
2016-10-27 15:30:00,39.38,39.38,39.31,39.35,203924.46083361268,31.9217,31.9217,31.865,31.8974,203924.4608
2016-10-27 15:40:00,39.35,39.39,39.29,39.38,201626.99742988043,31.8974,31.9298,31.8488,31.9217,201626.9974
2016-10-27 15:50:00,39.37,39.39,39.33,39.38,426344.8429992178,31.9136,31.9298,31.8812,31.9217,426344.843
2016-10-28 09:30:00,39.36,39.38,39.29,39.38,128072.410325176,31.9055,31.9217,31.8488,31.9217,128072.4103
2016-10-28 09:40:00,39.38,39.47,39.37,39.47,332395.7984132305,31.9217,31.9947,31.9136,31.9947,332395.7984
2016-10-28 09:50:00,39.46,39.47,39.38,39.38,119840.20560956532,31.9866,31.9947,31.9217,31.9217,119840.2056
2016-10-28 10:00:00,39.39,39.39,39.22,39.24,121385.62967929378,31.9298,31.9298,31.792,31.8082,121385.6297
2016-10-28 10:10:00,39.24,39.32,39.21,39.3,126338.13833947926,31.8082,31.8731,31.7839,31.8569,126338.1383
2016-10-28 10:20:00,39.3,39.42,39.29,39.38,81374.45524639625,31.8569,31.9541,31.8488,31.9217,81374.4552
2016-10-28 10:30:00,39.38,39.49,39.35,39.44,159250.1955525757,31.9217,32.0109,31.8974,31.9703,159250.1956
2016-10-28 10:40:00,39.44,39.47,39.41,39.45,118651.24594926806,31.9703,31.9947,31.946,31.9785,118651.2459
2016-10-28 10:50:00,39.45,39.51,39.44,39.49,85897.86568331657,31.9785,32.0271,31.9703,32.0109,85897.8657
2016-10-28 11:00:00,39.49,39.51,39.43,39.44,113061.79461392334,32.0109,32.0271,31.9622,31.9703,113061.7946
2016-10-28 11:10:00,39.44,39.47,39.42,39.42,105062.01810258128,31.9703,31.9947,31.9541,31.9541,105062.0181
2016-10-28 11:20:00,39.43,39.44,39.39,39.44,65849.81562185718,31.9622,31.9703,31.9298,31.9703,65849.8156
2016-10-28 11:30:00,39.44,39.55,39.43,39.54,154278.69035646442,31.9703,32.0595,31.9622,32.0514,154278.6904
2016-10-28 11:40:00,39.54,39.54,39.46,39.47,94327.85786121356,32.0514,32.0514,31.9866,31.9947,94327.8579
2016-10-28 11:50:00,39.47,39.47,39.4,39.42,95104.4809475919,31.9947,31.9947,31.9379,31.9541,95104.4809
2016-10-28 12:00:00,39.41,39.43,39.38,39.38,62567.8846798525,31.946,31.9622,31.9217,31.9217,62567.8847
2016-10-28 12:10:00,39.38,39.39,39.35,39.36,70786.68007598614,31.9217,31.9298,31.8974,31.9055,70786.6801
2016-10-28 12:20:00,39.36,39.41,39.34,39.38,105376.01966700188,31.9055,31.946,31.8893,31.9217,105376.0197
2016-10-28 12:30:00,39.38,39.39,39.32,39.33,51466.085596156,31.9217,31.9298,31.8731,31.8812,51466.0856
2016-10-28 12:40:00,39.33,39.51,39.32,39.47,214936.86445412887,31.8812,32.0271,31.8731,31.9947,214936.8645
2016-10-28 12:50:00,39.47,39.48,39.36,39.38,68491.45155883339,31.9947,32.0028,31.9055,31.9217,68491.4516
2016-10-28 13:00:00,39.38,39.39,39.15,39.16,137368.42105263157,31.9217,31.9298,31.7353,31.7434,137368.4211
2016-10-28 13:10:00,39.17,39.27,39.13,39.21,117911.49849145157,31.7515,31.8325,31.7191,31.7839,117911.4985
2016-10-28 13:20:00,39.21,39.27,39.16,39.2,132122.02480724102,31.7839,31.8325,31.7434,31.7758,132122.0248
2016-10-28 13:30:00,39.19,39.19,38.99,39.04,124458.59872611464,31.7677,31.7677,31.6056,31.6461,124458.5987
2016-10-28 13:40:00,39.03,39.11,38.99,39.1,191875.0698402056,31.638,31.7028,31.6056,31.6947,191875.0698
2016-10-28 13:50:00,39.1,39.13,39.03,39.04,122817.07453346744,31.6947,31.7191,31.638,31.6461,122817.0745
2016-10-28 14:00:00,39.04,39.1,38.97,39.07,278395.35143591464,31.6461,31.6947,31.5894,31.6704,278395.3514
2016-10-28 14:10:00,39.07,39.18,39.03,39.13,104953.62610347524,31.6704,31.7596,31.638,31.7191,104953.6261
2016-10-28 14:20:00,39.12,39.17,39.07,39.08,111989.04905576042,31.711,31.7515,31.6704,31.6785,111989.0491
2016-10-28 14:30:00,39.09,39.16,39.05,39.11,124467.53827243268,31.6866,31.7434,31.6542,31.7028,124467.5383
2016-10-28 14:40:00,39.1,39.13,39.03,39.13,87750.58665772712,31.6947,31.7191,31.638,31.7191,87750.5867
2016-10-28 14:50:00,39.12,39.23,39.12,39.2,96835.40060341936,31.711,31.8001,31.711,31.7758,96835.4006
2016-10-28 15:00:00,39.2,39.26,39.18,39.22,154343.50206727008,31.7758,31.8244,31.7596,31.792,154343.5021
2016-10-28 15:10:00,39.23,39.23,39.13,39.16,106186.16605207283,31.8001,31.8001,31.7191,31.7434,106186.1661
2016-10-28 15:20:00,39.16,39.29,39.16,39.25,222168.95742541063,31.7434,31.8488,31.7434,31.8163,222168.9574
2016-10-28 15:30:00,39.25,39.26,39.04,39.06,261403.5087719298,31.8163,31.8244,31.6461,31.6623,261403.5088
2016-10-28 15:40:00,39.05,39.1,38.98,39.04,365669.9072522069,31.6542,31.6947,31.5975,31.6461,365669.9073
2016-10-28 15:50:00,39.04,39.19,39.0,39.14,786162.699742988,31.6461,31.7677,31.6137,31.7272,786162.6997
2016-10-31 09:30:00,39.29,39.71,39.16,39.71,476607.0,31.8488,32.1892,31.7434,32.1892,476607.0
2016-10-31 09:40:00,39.7,39.72,39.4,39.59,257350.0,32.1811,32.1973,31.9379,32.0919,257350.0
2016-10-31 09:50:00,39.59,39.69,39.49,39.5,126205.0,32.0919,32.173,32.0109,32.019,126205.0
2016-10-31 10:00:00,39.5,39.72,39.49,39.72,191029.0,32.019,32.1973,32.0109,32.1973,191029.0
2016-10-31 10:10:00,39.72,40.01,39.69,40.0,370696.0,32.1973,32.4324,32.173,32.4243,370696.0
2016-10-31 10:20:00,40.01,40.23,40.0,40.07,335868.0,32.4324,32.6107,32.4243,32.481,335868.0
2016-10-31 10:30:00,40.08,40.12,39.89,40.05,300185.0,32.4891,32.5216,32.3351,32.4648,300185.0
2016-10-31 10:40:00,40.04,40.15,40.0,40.05,187081.0,32.4567,32.5459,32.4243,32.4648,187081.0
2016-10-31 10:50:00,40.06,40.4,40.04,40.28,324945.0,32.4729,32.7485,32.4567,32.6513,324945.0
2016-10-31 11:00:00,40.29,40.43,40.25,40.4,192007.0,32.6594,32.7729,32.6269,32.7485,192007.0
2016-10-31 11:10:00,40.41,40.52,40.22,40.26,338104.0,32.7566,32.8458,32.6026,32.635,338104.0
2016-10-31 11:20:00,40.25,40.39,40.15,40.39,305913.0,32.6269,32.7404,32.5459,32.7404,305913.0
2016-10-31 11:30:00,40.38,40.45,40.3,40.35,135261.0,32.7323,32.7891,32.6675,32.708,135261.0
2016-10-31 11:40:00,40.35,40.42,40.22,40.36,163068.0,32.708,32.7647,32.6026,32.7161,163068.0
2016-10-31 11:50:00,40.36,40.5,40.33,40.45,123365.0,32.7161,32.8296,32.6918,32.7891,123365.0
2016-10-31 12:00:00,40.46,40.53,40.35,40.35,138545.0,32.7972,32.8539,32.708,32.708,138545.0
2016-10-31 12:10:00,40.35,40.42,40.3,40.41,109367.0,32.708,32.7647,32.6675,32.7566,109367.0
2016-10-31 12:20:00,40.41,40.44,40.39,40.4,134771.0,32.7566,32.781,32.7404,32.7485,134771.0
2016-10-31 12:30:00,40.4,40.57,40.35,40.52,119706.0,32.7485,32.8863,32.708,32.8458,119706.0
2016-10-31 12:40:00,40.52,40.54,40.46,40.49,111020.0,32.8458,32.862,32.7972,32.8215,111020.0
2016-10-31 12:50:00,40.49,40.58,40.47,40.5,103284.0,32.8215,32.8944,32.8053,32.8296,103284.0
2016-10-31 13:00:00,40.51,40.54,40.45,40.48,106962.0,32.8377,32.862,32.7891,32.8134,106962.0
2016-10-31 13:10:00,40.48,40.53,40.45,40.46,147977.0,32.8134,32.8539,32.7891,32.7972,147977.0
2016-10-31 13:20:00,40.46,40.52,40.41,40.45,99047.0,32.7972,32.8458,32.7566,32.7891,99047.0
2016-10-31 13:30:00,40.44,40.46,40.34,40.39,123013.0,32.781,32.7972,32.6999,32.7404,123013.0
2016-10-31 13:40:00,40.4,40.51,40.36,40.5,104614.0,32.7485,32.8377,32.7161,32.8296,104614.0
2016-10-31 13:50:00,40.51,40.52,40.42,40.43,114697.0,32.8377,32.8458,32.7647,32.7729,114697.0
2016-10-31 14:00:00,40.42,40.5,40.42,40.48,98598.0,32.7647,32.8296,32.7647,32.8134,98598.0
2016-10-31 14:10:00,40.48,40.48,40.39,40.4,134801.0,32.8134,32.8134,32.7404,32.7485,134801.0
2016-10-31 14:20:00,40.4,40.4,40.19,40.19,149965.0,32.7485,32.7485,32.5783,32.5783,149965.0
2016-10-31 14:30:00,40.19,40.26,40.19,40.19,157242.0,32.5783,32.635,32.5783,32.5783,157242.0
2016-10-31 14:40:00,40.2,40.23,40.12,40.14,157683.0,32.5864,32.6107,32.5216,32.5378,157683.0
2016-10-31 14:50:00,40.15,40.16,40.13,40.13,131237.0,32.5459,32.554,32.5297,32.5297,131237.0
2016-10-31 15:00:00,40.14,40.16,40.08,40.12,162074.0,32.5378,32.554,32.4891,32.5216,162074.0
2016-10-31 15:10:00,40.12,40.14,40.09,40.09,149322.0,32.5216,32.5378,32.4972,32.4972,149322.0
2016-10-31 15:20:00,40.09,40.18,40.07,40.18,163144.0,32.4972,32.5702,32.481,32.5702,163144.0
2016-10-31 15:30:00,40.18,40.33,40.17,40.32,355576.0,32.5702,32.6918,32.5621,32.6837,355576.0
2016-10-31 15:40:00,40.32,40.43,40.31,40.31,467957.0,32.6837,32.7729,32.6756,32.6756,467957.0
2016-10-31 15:50:00,40.31,40.65,40.31,40.34,1615955.0,32.6756,32.9512,32.6756,32.6999,1615955.0
2016-11-01 09:30:00,40.81,41.58,40.81,41.37,465345.0,33.0809,33.705,33.0809,33.5348,465345.0
2016-11-01 09:40:00,41.35,41.41,41.14,41.31,455251.0,33.5186,33.5672,33.3484,33.4862,455251.0
2016-11-01 09:50:00,41.31,41.33,40.97,41.04,243513.0,33.4862,33.5024,33.2106,33.2673,243513.0
2016-11-01 10:00:00,41.04,41.12,40.96,41.08,286946.0,33.2673,33.3322,33.2025,33.2997,286946.0
2016-11-01 10:10:00,41.07,41.08,40.95,41.06,255945.0,33.2916,33.2997,33.1944,33.2835,255945.0
2016-11-01 10:20:00,41.05,41.08,40.99,41.04,192317.0,33.2754,33.2997,33.2268,33.2673,192317.0
2016-11-01 10:30:00,41.03,41.15,40.95,40.97,148702.0,33.2592,33.3565,33.1944,33.2106,148702.0
2016-11-01 10:40:00,40.97,41.0,40.88,40.9,142557.0,33.2106,33.2349,33.1376,33.1538,142557.0
2016-11-01 10:50:00,40.9,41.09,40.89,41.09,212876.0,33.1538,33.3079,33.1457,33.3079,212876.0
2016-11-01 11:00:00,41.09,41.23,41.09,41.23,208597.0,33.3079,33.4213,33.3079,33.4213,208597.0
2016-11-01 11:10:00,41.23,41.24,41.09,41.19,251404.0,33.4213,33.4294,33.3079,33.3889,251404.0
2016-11-01 11:20:00,41.2,41.24,41.1,41.1,204622.0,33.397,33.4294,33.316,33.316,204622.0
2016-11-01 11:30:00,41.09,41.16,41.0,41.16,182299.0,33.3079,33.3646,33.2349,33.3646,182299.0
2016-11-01 11:40:00,41.16,41.2,41.06,41.07,155303.0,33.3646,33.397,33.2835,33.2916,155303.0
2016-11-01 11:50:00,41.06,41.15,41.03,41.09,123549.0,33.2835,33.3565,33.2592,33.3079,123549.0
2016-11-01 12:00:00,41.09,41.11,41.03,41.03,89109.0,33.3079,33.3241,33.2592,33.2592,89109.0
2016-11-01 12:10:00,41.03,41.11,41.02,41.05,138678.0,33.2592,33.3241,33.2511,33.2754,138678.0
2016-11-01 12:20:00,41.05,41.1,41.03,41.04,114391.0,33.2754,33.316,33.2592,33.2673,114391.0
2016-11-01 12:30:00,41.05,41.24,41.04,41.16,138967.0,33.2754,33.4294,33.2673,33.3646,138967.0
2016-11-01 12:40:00,41.16,41.24,41.12,41.16,103106.0,33.3646,33.4294,33.3322,33.3646,103106.0
2016-11-01 12:50:00,41.16,41.25,41.14,41.19,213014.0,33.3646,33.4375,33.3484,33.3889,213014.0
2016-11-01 13:00:00,41.19,41.22,41.17,41.22,113641.0,33.3889,33.4132,33.3727,33.4132,113641.0
2016-11-01 13:10:00,41.21,41.37,41.2,41.37,126916.0,33.4051,33.5348,33.397,33.5348,126916.0
2016-11-01 13:20:00,41.37,41.44,41.3,41.43,161414.0,33.5348,33.5916,33.4781,33.5835,161414.0
2016-11-01 13:30:00,41.43,41.43,41.28,41.34,155135.0,33.5835,33.5835,33.4619,33.5105,155135.0
2016-11-01 13:40:00,41.33,41.34,41.14,41.2,143384.0,33.5024,33.5105,33.3484,33.397,143384.0
2016-11-01 13:50:00,41.2,41.23,41.15,41.18,133141.0,33.397,33.4213,33.3565,33.3808,133141.0
2016-11-01 14:00:00,41.17,41.2,41.04,41.08,254050.0,33.3727,33.397,33.2673,33.2997,254050.0
2016-11-01 14:10:00,41.08,41.08,40.88,40.91,109674.0,33.2997,33.2997,33.1376,33.1619,109674.0
2016-11-01 14:20:00,40.91,41.14,40.88,41.09,164338.0,33.1619,33.3484,33.1376,33.3079,164338.0
2016-11-01 14:30:00,41.08,41.09,40.96,40.97,91924.0,33.2997,33.3079,33.2025,33.2106,91924.0
2016-11-01 14:40:00,40.97,41.01,40.86,41.0,162654.0,33.2106,33.243,33.1214,33.2349,162654.0
2016-11-01 14:50:00,40.99,41.08,40.97,40.98,127876.0,33.2268,33.2997,33.2106,33.2187,127876.0
2016-11-01 15:00:00,40.99,41.07,40.97,41.04,138253.0,33.2268,33.2916,33.2106,33.2673,138253.0
2016-11-01 15:10:00,41.03,41.12,40.99,41.09,134632.0,33.2592,33.3322,33.2268,33.3079,134632.0
2016-11-01 15:20:00,41.09,41.17,41.06,41.16,118887.0,33.3079,33.3727,33.2835,33.3646,118887.0
2016-11-01 15:30:00,41.16,41.26,41.13,41.25,265185.0,33.3646,33.4457,33.3403,33.4375,265185.0
2016-11-01 15:40:00,41.24,41.32,41.16,41.28,271825.0,33.4294,33.4943,33.3646,33.4619,271825.0
2016-11-01 15:50:00,41.28,41.32,41.21,41.26,703796.0,33.4619,33.4943,33.4051,33.4457,703796.0
2016-11-02 09:30:00,41.24,41.39,41.08,41.14,117126.0,33.4294,33.551,33.2997,33.3484,117126.0
2016-11-02 09:40:00,41.17,41.39,41.14,41.38,186389.0,33.3727,33.551,33.3484,33.5429,186389.0
2016-11-02 09:50:00,41.37,41.45,41.28,41.41,186269.0,33.5348,33.5997,33.4619,33.5672,186269.0
2016-11-02 10:00:00,41.4,41.48,41.3,41.4,239299.0,33.5591,33.624,33.4781,33.5591,239299.0
2016-11-02 10:10:00,41.4,41.44,41.31,41.34,245796.0,33.5591,33.5916,33.4862,33.5105,245796.0
2016-11-02 10:20:00,41.33,41.41,41.31,41.39,241085.0,33.5024,33.5672,33.4862,33.551,241085.0
2016-11-02 10:30:00,41.39,41.39,41.15,41.27,226601.0,33.551,33.551,33.3565,33.4538,226601.0
2016-11-02 10:40:00,41.27,41.33,41.16,41.25,255767.0,33.4538,33.5024,33.3646,33.4375,255767.0
2016-11-02 10:50:00,41.25,41.26,41.14,41.18,158766.0,33.4375,33.4457,33.3484,33.3808,158766.0
2016-11-02 11:00:00,41.18,41.29,41.18,41.29,137210.0,33.3808,33.47,33.3808,33.47,137210.0
2016-11-02 11:10:00,41.28,41.4,41.26,41.34,159102.0,33.4619,33.5591,33.4457,33.5105,159102.0
2016-11-02 11:20:00,41.34,41.41,41.33,41.36,128335.0,33.5105,33.5672,33.5024,33.5267,128335.0
2016-11-02 11:30:00,41.36,41.37,41.26,41.32,207582.0,33.5267,33.5348,33.4457,33.4943,207582.0
2016-11-02 11:40:00,41.33,41.39,41.29,41.32,84246.0,33.5024,33.551,33.47,33.4943,84246.0
2016-11-02 11:50:00,41.32,41.34,41.28,41.32,106755.0,33.4943,33.5105,33.4619,33.4943,106755.0
2016-11-02 12:00:00,41.31,41.35,41.26,41.33,126593.0,33.4862,33.5186,33.4457,33.5024,126593.0
2016-11-02 12:10:00,41.34,41.39,41.32,41.36,145696.0,33.5105,33.551,33.4943,33.5267,145696.0
2016-11-02 12:20:00,41.35,41.41,41.29,41.32,174790.0,33.5186,33.5672,33.47,33.4943,174790.0
2016-11-02 12:30:00,41.32,41.34,41.27,41.31,113055.0,33.4943,33.5105,33.4538,33.4862,113055.0
2016-11-02 12:40:00,41.32,41.35,41.28,41.28,53757.0,33.4943,33.5186,33.4619,33.4619,53757.0
2016-11-02 12:50:00,41.28,41.35,41.26,41.29,160961.0,33.4619,33.5186,33.4457,33.47,160961.0
2016-11-02 13:00:00,41.29,41.32,41.26,41.3,135821.0,33.47,33.4943,33.4457,33.4781,135821.0
2016-11-02 13:10:00,41.3,41.31,41.19,41.2,118176.0,33.4781,33.4862,33.3889,33.397,118176.0
2016-11-02 13:20:00,41.2,41.24,41.17,41.22,114894.0,33.397,33.4294,33.3727,33.4132,114894.0
2016-11-02 13:30:00,41.22,41.22,41.15,41.18,92898.0,33.4132,33.4132,33.3565,33.3808,92898.0
2016-11-02 13:40:00,41.18,41.23,41.16,41.19,105306.0,33.3808,33.4213,33.3646,33.3889,105306.0
2016-11-02 13:50:00,41.2,41.31,41.18,41.28,109702.0,33.397,33.4862,33.3808,33.4619,109702.0
2016-11-02 14:00:00,41.3,41.33,41.11,41.12,108846.0,33.4781,33.5024,33.3241,33.3322,108846.0
2016-11-02 14:10:00,41.12,41.29,41.11,41.24,140185.0,33.3322,33.47,33.3241,33.4294,140185.0
2016-11-02 14:20:00,41.25,41.38,41.23,41.26,124354.0,33.4375,33.5429,33.4213,33.4457,124354.0
2016-11-02 14:30:00,41.26,41.35,41.21,41.25,124595.0,33.4457,33.5186,33.4051,33.4375,124595.0
2016-11-02 14:40:00,41.25,41.3,41.21,41.23,103916.0,33.4375,33.4781,33.4051,33.4213,103916.0
2016-11-02 14:50:00,41.23,41.37,41.22,41.3,127036.0,33.4213,33.5348,33.4132,33.4781,127036.0
2016-11-02 15:00:00,41.3,41.4,41.27,41.39,135482.0,33.4781,33.5591,33.4538,33.551,135482.0
2016-11-02 15:10:00,41.39,41.4,41.32,41.34,106888.0,33.551,33.5591,33.4943,33.5105,106888.0
2016-11-02 15:20:00,41.34,41.49,41.34,41.46,131541.0,33.5105,33.6321,33.5105,33.6078,131541.0
2016-11-02 15:30:00,41.46,41.46,41.37,41.39,216538.0,33.6078,33.6078,33.5348,33.551,216538.0
2016-11-02 15:40:00,41.39,41.44,41.34,41.41,394346.0,33.551,33.5916,33.5105,33.5672,394346.0
2016-11-02 15:50:00,41.4,41.47,41.28,41.37,650161.0,33.5591,33.6159,33.4619,33.5348,650161.0
2016-11-03 09:30:00,41.49,41.64,41.25,41.3,116639.0,33.6321,33.7537,33.4375,33.4781,116639.0
2016-11-03 09:40:00,41.32,41.34,41.13,41.14,117209.0,33.4943,33.5105,33.3403,33.3484,117209.0
2016-11-03 09:50:00,41.14,41.16,41.09,41.1,118566.0,33.3484,33.3646,33.3079,33.316,118566.0
2016-11-03 10:00:00,41.11,41.14,40.94,40.97,137285.0,33.3241,33.3484,33.1863,33.2106,137285.0
2016-11-03 10:10:00,40.97,41.1,40.93,41.09,92865.0,33.2106,33.316,33.1782,33.3079,92865.0
2016-11-03 10:20:00,41.09,41.13,41.03,41.06,68255.0,33.3079,33.3403,33.2592,33.2835,68255.0
2016-11-03 10:30:00,41.06,41.07,41.0,41.0,121632.0,33.2835,33.2916,33.2349,33.2349,121632.0
2016-11-03 10:40:00,41.0,41.09,40.99,41.03,124654.0,33.2349,33.3079,33.2268,33.2592,124654.0
2016-11-03 10:50:00,41.03,41.03,40.96,40.99,156607.0,33.2592,33.2592,33.2025,33.2268,156607.0
2016-11-03 11:00:00,41.0,41.09,40.97,41.06,74565.0,33.2349,33.3079,33.2106,33.2835,74565.0
2016-11-03 11:10:00,41.06,41.12,40.98,40.99,71846.0,33.2835,33.3322,33.2187,33.2268,71846.0
2016-11-03 11:20:00,41.0,41.01,40.94,40.94,129480.0,33.2349,33.243,33.1863,33.1863,129480.0
2016-11-03 11:30:00,40.95,41.0,40.91,40.94,104537.0,33.1944,33.2349,33.1619,33.1863,104537.0
2016-11-03 11:40:00,40.95,40.97,40.88,40.92,90014.0,33.1944,33.2106,33.1376,33.17,90014.0
2016-11-03 11:50:00,40.92,40.96,40.86,40.88,67877.0,33.17,33.2025,33.1214,33.1376,67877.0
2016-11-03 12:00:00,40.88,40.9,40.8,40.83,117043.0,33.1376,33.1538,33.0728,33.0971,117043.0
2016-11-03 12:10:00,40.83,40.89,40.82,40.87,84514.0,33.0971,33.1457,33.089,33.1295,84514.0
2016-11-03 12:20:00,40.87,40.92,40.86,40.87,112211.0,33.1295,33.17,33.1214,33.1295,112211.0
2016-11-03 12:30:00,40.87,40.94,40.86,40.92,130109.0,33.1295,33.1863,33.1214,33.17,130109.0
2016-11-03 12:40:00,40.93,40.97,40.9,40.93,111491.0,33.1782,33.2106,33.1538,33.1782,111491.0
2016-11-03 12:50:00,40.94,40.98,40.93,40.96,154824.0,33.1863,33.2187,33.1782,33.2025,154824.0
2016-11-03 13:00:00,40.97,40.97,40.72,40.78,130276.0,33.2106,33.2106,33.0079,33.0566,130276.0
2016-11-03 13:10:00,40.78,40.79,40.66,40.66,81264.0,33.0566,33.0647,32.9593,32.9593,81264.0
2016-11-03 13:20:00,40.67,40.72,40.62,40.7,167430.0,32.9674,33.0079,32.9269,32.9917,167430.0
2016-11-03 13:30:00,40.7,40.74,40.65,40.65,70565.0,32.9917,33.0241,32.9512,32.9512,70565.0
2016-11-03 13:40:00,40.65,40.7,40.62,40.7,44340.0,32.9512,32.9917,32.9269,32.9917,44340.0
2016-11-03 13:50:00,40.7,40.78,40.68,40.76,108507.0,32.9917,33.0566,32.9755,33.0404,108507.0
2016-11-03 14:00:00,40.76,40.87,40.71,40.87,53686.0,33.0404,33.1295,32.9998,33.1295,53686.0
2016-11-03 14:10:00,40.87,40.9,40.85,40.86,103191.0,33.1295,33.1538,33.1133,33.1214,103191.0
2016-11-03 14:20:00,40.85,40.91,40.84,40.91,69152.0,33.1133,33.1619,33.1052,33.1619,69152.0
2016-11-03 14:30:00,40.91,40.95,40.89,40.91,68821.0,33.1619,33.1944,33.1457,33.1619,68821.0
2016-11-03 14:40:00,40.91,40.94,40.87,40.93,52892.0,33.1619,33.1863,33.1295,33.1782,52892.0
2016-11-03 14:50:00,40.92,40.92,40.87,40.92,42087.0,33.17,33.17,33.1295,33.17,42087.0
2016-11-03 15:00:00,40.91,40.92,40.85,40.86,43704.0,33.1619,33.17,33.1133,33.1214,43704.0
2016-11-03 15:10:00,40.86,40.88,40.81,40.84,51519.0,33.1214,33.1376,33.0809,33.1052,51519.0
2016-11-03 15:20:00,40.84,40.9,40.82,40.87,85355.0,33.1052,33.1538,33.089,33.1295,85355.0
2016-11-03 15:30:00,40.87,40.88,40.79,40.79,111421.0,33.1295,33.1376,33.0647,33.0647,111421.0
2016-11-03 15:40:00,40.79,40.8,40.73,40.76,114044.0,33.0647,33.0728,33.016,33.0404,114044.0
2016-11-03 15:50:00,40.75,40.84,40.72,40.81,251375.0,33.0322,33.1052,33.0079,33.0809,251375.0
2016-11-04 09:30:00,40.97,41.18,40.84,40.87,105543.0,33.2106,33.3808,33.1052,33.1295,105543.0
2016-11-04 09:40:00,40.86,40.87,40.67,40.68,84400.0,33.1214,33.1295,32.9674,32.9755,84400.0
2016-11-04 09:50:00,40.68,40.77,40.64,40.72,90728.0,32.9755,33.0485,32.9431,33.0079,90728.0
2016-11-04 10:00:00,40.73,40.79,40.71,40.75,155312.0,33.016,33.0647,32.9998,33.0322,155312.0
2016-11-04 10:10:00,40.74,40.78,40.67,40.77,79369.0,33.0241,33.0566,32.9674,33.0485,79369.0
2016-11-04 10:20:00,40.78,40.83,40.76,40.82,63437.0,33.0566,33.0971,33.0404,33.089,63437.0
2016-11-04 10:30:00,40.81,40.88,40.79,40.88,47207.0,33.0809,33.1376,33.0647,33.1376,47207.0
2016-11-04 10:40:00,40.89,40.9,40.82,40.85,74892.0,33.1457,33.1538,33.089,33.1133,74892.0
2016-11-04 10:50:00,40.85,40.96,40.84,40.88,56047.0,33.1133,33.2025,33.1052,33.1376,56047.0
2016-11-04 11:00:00,40.88,40.99,40.85,40.87,68821.0,33.1376,33.2268,33.1133,33.1295,68821.0
2016-11-04 11:10:00,40.87,40.93,40.82,40.91,56925.0,33.1295,33.1782,33.089,33.1619,56925.0
2016-11-04 11:20:00,40.92,40.93,40.88,40.91,80799.0,33.17,33.1782,33.1376,33.1619,80799.0
2016-11-04 11:30:00,40.92,40.92,40.79,40.83,59290.0,33.17,33.17,33.0647,33.0971,59290.0
2016-11-04 11:40:00,40.83,40.88,40.79,40.83,74237.0,33.0971,33.1376,33.0647,33.0971,74237.0
2016-11-04 11:50:00,40.82,40.85,40.77,40.84,88974.0,33.089,33.1133,33.0485,33.1052,88974.0
2016-11-04 12:00:00,40.84,40.98,40.84,40.97,140768.0,33.1052,33.2187,33.1052,33.2106,140768.0
2016-11-04 12:10:00,40.97,41.09,40.96,41.09,74194.0,33.2106,33.3079,33.2025,33.3079,74194.0
2016-11-04 12:20:00,41.09,41.09,40.97,41.03,85619.0,33.3079,33.3079,33.2106,33.2592,85619.0
2016-11-04 12:30:00,41.03,41.03,41.0,41.02,50516.0,33.2592,33.2592,33.2349,33.2511,50516.0
2016-11-04 12:40:00,41.01,41.02,40.96,41.02,54786.0,33.243,33.2511,33.2025,33.2511,54786.0
2016-11-04 12:50:00,41.02,41.12,41.0,41.1,44713.0,33.2511,33.3322,33.2349,33.316,44713.0
2016-11-04 13:00:00,41.09,41.14,41.08,41.11,70858.0,33.3079,33.3484,33.2997,33.3241,70858.0
2016-11-04 13:10:00,41.12,41.17,41.09,41.14,105222.0,33.3322,33.3727,33.3079,33.3484,105222.0
2016-11-04 13:20:00,41.14,41.15,41.07,41.12,164335.0,33.3484,33.3565,33.2916,33.3322,164335.0
2016-11-04 13:30:00,41.13,41.13,40.97,41.02,140861.0,33.3403,33.3403,33.2106,33.2511,140861.0
2016-11-04 13:40:00,41.02,41.1,41.01,41.05,149077.0,33.2511,33.316,33.243,33.2754,149077.0
2016-11-04 13:50:00,41.05,41.14,41.05,41.09,105940.0,33.2754,33.3484,33.2754,33.3079,105940.0
2016-11-04 14:00:00,41.09,41.11,41.06,41.06,74058.0,33.3079,33.3241,33.2835,33.2835,74058.0
2016-11-04 14:10:00,41.06,41.12,41.03,41.12,97117.0,33.2835,33.3322,33.2592,33.3322,97117.0
2016-11-04 14:20:00,41.12,41.14,41.09,41.12,114103.0,33.3322,33.3484,33.3079,33.3322,114103.0
2016-11-04 14:30:00,41.12,41.12,41.01,41.02,120258.0,33.3322,33.3322,33.243,33.2511,120258.0
2016-11-04 14:40:00,41.02,41.06,40.98,41.0,128935.0,33.2511,33.2835,33.2187,33.2349,128935.0
2016-11-04 14:50:00,40.99,41.05,40.98,41.0,331722.0,33.2268,33.2754,33.2187,33.2349,331722.0
2016-11-04 15:00:00,41.01,41.04,40.97,41.0,277028.0,33.243,33.2673,33.2106,33.2349,277028.0
2016-11-04 15:10:00,40.98,41.13,40.95,41.1,257688.0,33.2187,33.3403,33.1944,33.316,257688.0
2016-11-04 15:20:00,41.09,41.09,41.03,41.06,152876.0,33.3079,33.3079,33.2592,33.2835,152876.0
2016-11-04 15:30:00,41.06,41.09,40.97,41.04,215768.0,33.2835,33.3079,33.2106,33.2673,215768.0
2016-11-04 15:40:00,41.04,41.04,40.91,40.91,208974.0,33.2673,33.2673,33.1619,33.1619,208974.0
2016-11-04 15:50:00,40.91,40.93,40.86,40.89,480722.0,33.1619,33.1782,33.1214,33.1457,480722.0
2016-11-07 09:30:00,41.6,41.81,41.42,41.73,127713.0,33.7213,33.8915,33.5754,33.8266,127713.0
2016-11-07 09:40:00,41.73,41.73,41.37,41.38,141524.0,33.8266,33.8266,33.5348,33.5429,141524.0
2016-11-07 09:50:00,41.37,41.49,41.34,41.48,116612.0,33.5348,33.6321,33.5105,33.624,116612.0
2016-11-07 10:00:00,41.48,41.54,41.42,41.44,156904.0,33.624,33.6726,33.5754,33.5916,156904.0
2016-11-07 10:10:00,41.45,41.48,41.42,41.48,125737.0,33.5997,33.624,33.5754,33.624,125737.0
2016-11-07 10:20:00,41.48,41.49,41.38,41.48,176562.0,33.624,33.6321,33.5429,33.624,176562.0
2016-11-07 10:30:00,41.47,41.63,41.45,41.61,130386.0,33.6159,33.7456,33.5997,33.7294,130386.0
2016-11-07 10:40:00,41.6,41.65,41.58,41.6,70732.0,33.7213,33.7618,33.705,33.7213,70732.0
2016-11-07 10:50:00,41.59,41.65,41.56,41.61,122271.0,33.7132,33.7618,33.6888,33.7294,122271.0
2016-11-07 11:00:00,41.61,41.77,41.58,41.77,126435.0,33.7294,33.8591,33.705,33.8591,126435.0
2016-11-07 11:10:00,41.77,41.86,41.75,41.83,168764.0,33.8591,33.932,33.8429,33.9077,168764.0
2016-11-07 11:20:00,41.83,41.89,41.78,41.85,177666.0,33.9077,33.9563,33.8672,33.9239,177666.0
2016-11-07 11:30:00,41.85,41.87,41.77,41.82,191186.0,33.9239,33.9401,33.8591,33.8996,191186.0
2016-11-07 11:40:00,41.82,41.93,41.81,41.89,98516.0,33.8996,33.9888,33.8915,33.9563,98516.0
2016-11-07 11:50:00,41.89,41.94,41.87,41.88,94882.0,33.9563,33.9969,33.9401,33.9482,94882.0
2016-11-07 12:00:00,41.88,42.03,41.88,41.96,163290.0,33.9482,34.0698,33.9482,34.0131,163290.0
2016-11-07 12:10:00,41.96,42.02,41.94,42.0,101516.0,34.0131,34.0617,33.9969,34.0455,101516.0
2016-11-07 12:20:00,41.99,42.0,41.72,41.72,321120.0,34.0374,34.0455,33.8185,33.8185,321120.0
2016-11-07 12:30:00,41.73,41.74,41.65,41.66,62939.0,33.8266,33.8347,33.7618,33.7699,62939.0
2016-11-07 12:40:00,41.66,41.69,41.62,41.67,143281.0,33.7699,33.7942,33.7375,33.778,143281.0
2016-11-07 12:50:00,41.68,41.68,41.6,41.65,182598.0,33.7861,33.7861,33.7213,33.7618,182598.0
2016-11-07 13:00:00,41.65,41.69,41.64,41.66,47986.0,33.7618,33.7942,33.7537,33.7699,47986.0
2016-11-07 13:10:00,41.65,41.66,41.61,41.65,88333.0,33.7618,33.7699,33.7294,33.7618,88333.0
2016-11-07 13:20:00,41.66,41.68,41.62,41.63,76182.0,33.7699,33.7861,33.7375,33.7456,76182.0
2016-11-07 13:30:00,41.64,41.66,41.57,41.58,80086.0,33.7537,33.7699,33.6969,33.705,80086.0
2016-11-07 13:40:00,41.58,41.58,41.42,41.43,94025.0,33.705,33.705,33.5754,33.5835,94025.0
2016-11-07 13:50:00,41.44,41.51,41.42,41.45,138275.0,33.5916,33.6483,33.5754,33.5997,138275.0
2016-11-07 14:00:00,41.45,41.48,41.42,41.44,131892.0,33.5997,33.624,33.5754,33.5916,131892.0
2016-11-07 14:10:00,41.43,41.53,41.39,41.53,214072.0,33.5835,33.6645,33.551,33.6645,214072.0
2016-11-07 14:20:00,41.53,41.54,41.49,41.49,221182.0,33.6645,33.6726,33.6321,33.6321,221182.0
2016-11-07 14:30:00,41.5,41.52,41.46,41.48,162192.0,33.6402,33.6564,33.6078,33.624,162192.0
2016-11-07 14:40:00,41.48,41.48,41.35,41.35,120203.0,33.624,33.624,33.5186,33.5186,120203.0
2016-11-07 14:50:00,41.36,41.39,41.27,41.31,277715.0,33.5267,33.551,33.4538,33.4862,277715.0
2016-11-07 15:00:00,41.32,41.53,41.31,41.45,227246.0,33.4943,33.6645,33.4862,33.5997,227246.0
2016-11-07 15:10:00,41.45,41.48,41.43,41.44,293184.0,33.5997,33.624,33.5835,33.5916,293184.0
2016-11-07 15:20:00,41.44,41.45,41.3,41.4,309899.0,33.5916,33.5997,33.4781,33.5591,309899.0
2016-11-07 15:30:00,41.4,41.51,41.35,41.51,223968.0,33.5591,33.6483,33.5186,33.6483,223968.0
2016-11-07 15:40:00,41.51,41.65,41.5,41.65,286728.0,33.6483,33.7618,33.6402,33.7618,286728.0
2016-11-07 15:50:00,41.64,41.65,41.53,41.56,688476.0,33.7537,33.7618,33.6645,33.6888,688476.0
2016-11-08 09:30:00,43.0,43.17,42.33,42.84,395611.0,34.8561,34.9939,34.313,34.7264,395611.0
2016-11-08 09:40:00,42.83,43.07,42.7,42.89,431963.0,34.7183,34.9129,34.6129,34.7669,431963.0
2016-11-08 09:50:00,42.89,43.11,42.75,43.09,239827.0,34.7669,34.9453,34.6535,34.9291,239827.0
2016-11-08 10:00:00,43.08,43.35,42.99,43.05,359144.0,34.921,35.1398,34.848,34.8966,359144.0
2016-11-08 10:10:00,43.05,43.11,42.86,42.96,318827.0,34.8966,34.9453,34.7426,34.8237,318827.0
2016-11-08 10:20:00,42.96,43.03,42.82,42.87,256319.0,34.8237,34.8804,34.7102,34.7507,256319.0
2016-11-08 10:30:00,42.87,43.05,42.87,42.91,205307.0,34.7507,34.8966,34.7507,34.7832,205307.0
2016-11-08 10:40:00,42.91,43.13,42.9,43.07,467101.0,34.7832,34.9615,34.7751,34.9129,467101.0
2016-11-08 10:50:00,43.07,43.1,43.04,43.08,182631.0,34.9129,34.9372,34.8885,34.921,182631.0
2016-11-08 11:00:00,43.09,43.38,43.08,43.29,225286.0,34.9291,35.1641,34.921,35.0912,225286.0
2016-11-08 11:10:00,43.29,43.43,43.25,43.41,102940.0,35.0912,35.2047,35.0588,35.1885,102940.0
2016-11-08 11:20:00,43.41,43.68,43.41,43.66,212619.0,35.1885,35.4073,35.1885,35.3911,212619.0
2016-11-08 11:30:00,43.67,43.9,43.58,43.78,260945.0,35.3992,35.5857,35.3263,35.4884,260945.0
2016-11-08 11:40:00,43.77,44.02,43.77,44.02,325080.0,35.4803,35.6829,35.4803,35.6829,325080.0
2016-11-08 11:50:00,44.01,44.09,43.92,43.95,345960.0,35.6748,35.7397,35.6019,35.6262,345960.0
2016-11-08 12:00:00,43.95,43.99,43.74,43.78,235914.0,35.6262,35.6586,35.456,35.4884,235914.0
2016-11-08 12:10:00,43.79,43.95,43.64,43.64,201879.0,35.4965,35.6262,35.3749,35.3749,201879.0
2016-11-08 12:20:00,43.64,43.9,43.63,43.81,221723.0,35.3749,35.5857,35.3668,35.5127,221723.0
2016-11-08 12:30:00,43.81,43.82,43.6,43.63,166639.0,35.5127,35.5208,35.3425,35.3668,166639.0
2016-11-08 12:40:00,43.62,43.66,43.54,43.64,369748.0,35.3587,35.3911,35.2938,35.3749,369748.0
2016-11-08 12:50:00,43.65,43.8,43.63,43.69,200813.0,35.383,35.5046,35.3668,35.4154,200813.0
2016-11-08 13:00:00,43.69,43.75,43.62,43.64,142612.0,35.4154,35.4641,35.3587,35.3749,142612.0
2016-11-08 13:10:00,43.65,43.92,43.65,43.91,182341.0,35.383,35.6019,35.383,35.5938,182341.0
2016-11-08 13:20:00,43.91,43.99,43.9,43.97,179504.0,35.5938,35.6586,35.5857,35.6424,179504.0
2016-11-08 13:30:00,43.97,44.22,43.95,44.2,266384.0,35.6424,35.8451,35.6262,35.8288,266384.0
2016-11-08 13:40:00,44.21,44.38,44.2,44.38,159248.0,35.8369,35.9747,35.8288,35.9747,159248.0
2016-11-08 13:50:00,44.38,44.38,44.19,44.19,224438.0,35.9747,35.9747,35.8207,35.8207,224438.0
2016-11-08 14:00:00,44.2,44.23,43.96,43.99,229168.0,35.8288,35.8532,35.6343,35.6586,229168.0
2016-11-08 14:10:00,43.99,44.02,43.91,43.98,164476.0,35.6586,35.6829,35.5938,35.6505,164476.0
2016-11-08 14:20:00,43.98,44.03,43.92,43.94,173935.0,35.6505,35.691,35.6019,35.6181,173935.0
2016-11-08 14:30:00,43.93,43.94,43.8,43.9,128805.0,35.61,35.6181,35.5046,35.5857,128805.0
2016-11-08 14:40:00,43.9,43.91,43.86,43.88,120986.0,35.5857,35.5938,35.5532,35.5694,120986.0
2016-11-08 14:50:00,43.88,43.88,43.72,43.73,291576.0,35.5694,35.5694,35.4397,35.4479,291576.0
2016-11-08 15:00:00,43.74,43.83,43.73,43.82,454718.0,35.456,35.5289,35.4479,35.5208,454718.0
2016-11-08 15:10:00,43.82,43.85,43.76,43.84,305990.0,35.5208,35.5451,35.4722,35.537,305990.0
2016-11-08 15:20:00,43.84,43.92,43.8,43.81,229744.0,35.537,35.6019,35.5046,35.5127,229744.0
2016-11-08 15:30:00,43.82,43.84,43.72,43.76,420515.0,35.5208,35.537,35.4397,35.4722,420515.0
2016-11-08 15:40:00,43.76,43.84,43.76,43.8,503685.0,35.4722,35.537,35.4722,35.5046,503685.0
2016-11-08 15:50:00,43.8,44.0,43.78,43.95,1175771.0,35.5046,35.6667,35.4884,35.6262,1175771.0
2016-11-09 09:30:00,43.7,44.38,43.35,43.8,481468.0,35.4235,35.9747,35.1398,35.5046,481468.0
2016-11-09 09:40:00,43.8,43.9,43.59,43.78,356445.0,35.5046,35.5857,35.3344,35.4884,356445.0
2016-11-09 09:50:00,43.78,43.85,43.36,43.38,350450.0,35.4884,35.5451,35.1479,35.1641,350450.0
2016-11-09 10:00:00,43.38,43.51,43.22,43.26,199629.0,35.1641,35.2695,35.0344,35.0669,199629.0
2016-11-09 10:10:00,43.24,43.25,42.89,42.97,194148.0,35.0507,35.0588,34.7669,34.8318,194148.0
2016-11-09 10:20:00,42.97,43.19,42.91,43.16,378338.0,34.8318,35.0101,34.7832,34.9858,378338.0
2016-11-09 10:30:00,43.15,43.17,42.96,42.98,180664.0,34.9777,34.9939,34.8237,34.8399,180664.0
2016-11-09 10:40:00,42.98,43.27,42.97,43.18,256044.0,34.8399,35.075,34.8318,35.002,256044.0
2016-11-09 10:50:00,43.18,43.34,43.07,43.26,420286.0,35.002,35.1317,34.9129,35.0669,420286.0
2016-11-09 11:00:00,43.26,43.4,43.21,43.22,322866.0,35.0669,35.1804,35.0263,35.0344,322866.0
2016-11-09 11:10:00,43.22,43.43,43.22,43.37,168915.0,35.0344,35.2047,35.0344,35.156,168915.0
2016-11-09 11:20:00,43.37,43.37,43.26,43.3,197027.0,35.156,35.156,35.0669,35.0993,197027.0
2016-11-09 11:30:00,43.31,43.54,43.29,43.5,233010.0,35.1074,35.2938,35.0912,35.2614,233010.0
2016-11-09 11:40:00,43.51,43.68,43.4,43.68,162704.0,35.2695,35.4073,35.1804,35.4073,162704.0
2016-11-09 11:50:00,43.68,43.94,43.63,43.93,384010.0,35.4073,35.6181,35.3668,35.61,384010.0
2016-11-09 12:00:00,43.93,43.93,43.66,43.7,299214.0,35.61,35.61,35.3911,35.4235,299214.0
2016-11-09 12:10:00,43.71,43.79,43.67,43.74,68646.0,35.4316,35.4965,35.3992,35.456,68646.0
2016-11-09 12:20:00,43.74,43.74,43.45,43.59,161866.0,35.456,35.456,35.2209,35.3344,161866.0
2016-11-09 12:30:00,43.59,43.77,43.57,43.64,120199.0,35.3344,35.4803,35.3182,35.3749,120199.0
2016-11-09 12:40:00,43.65,43.84,43.65,43.8,69905.0,35.383,35.537,35.383,35.5046,69905.0
2016-11-09 12:50:00,43.8,43.9,43.75,43.87,71498.0,35.5046,35.5857,35.4641,35.5613,71498.0
2016-11-09 13:00:00,43.86,44.02,43.85,43.98,90191.0,35.5532,35.6829,35.5451,35.6505,90191.0
2016-11-09 13:10:00,43.98,44.18,43.94,44.17,127415.0,35.6505,35.8126,35.6181,35.8045,127415.0
2016-11-09 13:20:00,44.16,44.17,44.01,44.08,162283.0,35.7964,35.8045,35.6748,35.7316,162283.0
2016-11-09 13:30:00,44.08,44.08,44.02,44.05,98034.0,35.7316,35.7316,35.6829,35.7072,98034.0
2016-11-09 13:40:00,44.05,44.15,44.0,44.04,84429.0,35.7072,35.7883,35.6667,35.6991,84429.0
2016-11-09 13:50:00,44.04,44.07,43.95,43.95,96423.0,35.6991,35.7235,35.6262,35.6262,96423.0
2016-11-09 14:00:00,43.95,44.02,43.95,44.0,123673.0,35.6262,35.6829,35.6262,35.6667,123673.0
2016-11-09 14:10:00,44.0,44.04,43.91,43.93,138473.0,35.6667,35.6991,35.5938,35.61,138473.0
2016-11-09 14:20:00,43.93,43.98,43.92,43.94,184073.0,35.61,35.6505,35.6019,35.6181,184073.0
2016-11-09 14:30:00,43.95,44.07,43.94,44.07,302516.0,35.6262,35.7235,35.6181,35.7235,302516.0
2016-11-09 14:40:00,44.07,44.12,44.06,44.08,342036.0,35.7235,35.764,35.7154,35.7316,342036.0
2016-11-09 14:50:00,44.09,44.09,43.95,44.03,210868.0,35.7397,35.7397,35.6262,35.691,210868.0
2016-11-09 15:00:00,44.03,44.04,43.89,43.9,103601.0,35.691,35.6991,35.5776,35.5857,103601.0
2016-11-09 15:10:00,43.9,44.04,43.89,44.02,218424.0,35.5857,35.6991,35.5776,35.6829,218424.0
2016-11-09 15:20:00,44.02,44.04,43.99,43.99,206366.0,35.6829,35.6991,35.6586,35.6586,206366.0
2016-11-09 15:30:00,44.0,44.0,43.82,43.83,276641.0,35.6667,35.6667,35.5208,35.5289,276641.0
2016-11-09 15:40:00,43.83,43.85,43.75,43.78,348756.0,35.5289,35.5451,35.4641,35.4884,348756.0
2016-11-09 15:50:00,43.78,43.85,43.76,43.83,710171.0,35.4884,35.5451,35.4722,35.5289,710171.0
2016-11-10 09:30:00,44.11,44.78,44.11,44.68,290757.0,35.7559,36.299,35.7559,36.2179,290757.0
2016-11-10 09:40:00,44.66,44.84,44.56,44.57,262075.0,36.2017,36.3476,36.1207,36.1288,262075.0
2016-11-10 09:50:00,44.57,44.68,44.48,44.52,480514.0,36.1288,36.2179,36.0558,36.0882,480514.0
2016-11-10 10:00:00,44.53,44.56,44.24,44.31,325904.0,36.0963,36.1207,35.8613,35.918,325904.0
2016-11-10 10:10:00,44.31,44.48,44.24,44.35,231981.0,35.918,36.0558,35.8613,35.9504,231981.0
2016-11-10 10:20:00,44.36,44.52,44.34,44.37,152224.0,35.9585,36.0882,35.9423,35.9666,152224.0
2016-11-10 10:30:00,44.36,44.51,44.34,44.41,194277.0,35.9585,36.0801,35.9423,35.9991,194277.0
2016-11-10 10:40:00,44.41,44.64,44.4,44.52,307738.0,35.9991,36.1855,35.991,36.0882,307738.0
2016-11-10 10:50:00,44.52,44.55,44.42,44.46,180449.0,36.0882,36.1126,36.0072,36.0396,180449.0
2016-11-10 11:00:00,44.45,44.59,44.42,44.51,244608.0,36.0315,36.145,36.0072,36.0801,244608.0
2016-11-10 11:10:00,44.51,44.59,44.46,44.51,449848.0,36.0801,36.145,36.0396,36.0801,449848.0
2016-11-10 11:20:00,44.52,44.9,44.5,44.82,251576.0,36.0882,36.3963,36.072,36.3314,251576.0
2016-11-10 11:30:00,44.82,44.89,44.77,44.89,119021.0,36.3314,36.3882,36.2909,36.3882,119021.0
2016-11-10 11:40:00,44.88,45.16,44.88,45.05,168761.0,36.3801,36.607,36.3801,36.5179,168761.0
2016-11-10 11:50:00,45.05,45.13,45.01,45.12,192599.0,36.5179,36.5827,36.4854,36.5746,192599.0
2016-11-10 12:00:00,45.12,45.3,45.12,45.13,176706.0,36.5746,36.7205,36.5746,36.5827,176706.0
2016-11-10 12:10:00,45.12,45.15,45.03,45.08,171778.0,36.5746,36.5989,36.5016,36.5422,171778.0
2016-11-10 12:20:00,45.08,45.08,44.88,44.98,179959.0,36.5422,36.5422,36.3801,36.4611,179959.0
2016-11-10 12:30:00,44.98,45.01,44.84,44.85,92534.0,36.4611,36.4854,36.3476,36.3557,92534.0
2016-11-10 12:40:00,44.84,44.99,44.79,44.98,145506.0,36.3476,36.4692,36.3071,36.4611,145506.0
2016-11-10 12:50:00,44.99,45.11,44.94,44.97,216158.0,36.4692,36.5665,36.4287,36.453,216158.0
2016-11-10 13:00:00,44.98,45.15,44.97,45.14,108347.0,36.4611,36.5989,36.453,36.5908,108347.0
2016-11-10 13:10:00,45.14,45.16,45.0,45.09,91721.0,36.5908,36.607,36.4773,36.5503,91721.0
2016-11-10 13:20:00,45.08,45.2,45.05,45.17,116803.0,36.5422,36.6394,36.5179,36.6151,116803.0
2016-11-10 13:30:00,45.18,45.22,45.08,45.15,121906.0,36.6232,36.6557,36.5422,36.5989,121906.0
2016-11-10 13:40:00,45.15,45.27,45.04,45.12,200158.0,36.5989,36.6962,36.5098,36.5746,200158.0
2016-11-10 13:50:00,45.13,45.13,45.05,45.1,129561.0,36.5827,36.5827,36.5179,36.5584,129561.0
2016-11-10 14:00:00,45.1,45.14,45.05,45.13,156479.0,36.5584,36.5908,36.5179,36.5827,156479.0
2016-11-10 14:10:00,45.12,45.16,45.04,45.09,179277.0,36.5746,36.607,36.5098,36.5503,179277.0
2016-11-10 14:20:00,45.1,45.21,45.06,45.14,181353.0,36.5584,36.6476,36.526,36.5908,181353.0
2016-11-10 14:30:00,45.14,45.23,45.1,45.23,214168.0,36.5908,36.6638,36.5584,36.6638,214168.0
2016-11-10 14:40:00,45.24,45.28,45.15,45.18,109134.0,36.6719,36.7043,36.5989,36.6232,109134.0
2016-11-10 14:50:00,45.18,45.3,45.16,45.29,161998.0,36.6232,36.7205,36.607,36.7124,161998.0
2016-11-10 15:00:00,45.3,45.31,45.14,45.19,192289.0,36.7205,36.7286,36.5908,36.6313,192289.0
2016-11-10 15:10:00,45.19,45.2,45.12,45.17,130191.0,36.6313,36.6394,36.5746,36.6151,130191.0
2016-11-10 15:20:00,45.16,45.23,45.16,45.23,255541.0,36.607,36.6638,36.607,36.6638,255541.0
2016-11-10 15:30:00,45.22,45.24,45.13,45.17,230476.0,36.6557,36.6719,36.5827,36.6151,230476.0
2016-11-10 15:40:00,45.17,45.27,45.11,45.24,354694.0,36.6151,36.6962,36.5665,36.6719,354694.0
2016-11-10 15:50:00,45.25,45.31,45.19,45.26,617897.0,36.68,36.7286,36.6313,36.6881,617897.0
2016-11-11 09:30:00,45.03,45.27,44.92,44.97,195818.0,36.5016,36.6962,36.4125,36.453,195818.0
2016-11-11 09:40:00,44.95,45.05,44.76,44.92,153315.0,36.4368,36.5179,36.2828,36.4125,153315.0
2016-11-11 09:50:00,44.93,45.02,44.84,44.91,135535.0,36.4206,36.4935,36.3476,36.4044,135535.0
2016-11-11 10:00:00,44.91,44.97,44.85,44.87,128195.0,36.4044,36.453,36.3557,36.3719,128195.0
2016-11-11 10:10:00,44.86,44.89,44.69,44.7,214201.0,36.3638,36.3882,36.226,36.2341,214201.0
2016-11-11 10:20:00,44.7,44.76,44.45,44.46,125562.0,36.2341,36.2828,36.0315,36.0396,125562.0
2016-11-11 10:30:00,44.46,44.49,44.32,44.45,176959.0,36.0396,36.0639,35.9261,36.0315,176959.0
2016-11-11 10:40:00,44.44,44.65,44.42,44.6,199565.0,36.0234,36.1936,36.0072,36.1531,199565.0
2016-11-11 10:50:00,44.6,44.73,44.51,44.62,112844.0,36.1531,36.2585,36.0801,36.1693,112844.0
2016-11-11 11:00:00,44.61,44.61,44.49,44.53,120500.0,36.1612,36.1612,36.0639,36.0963,120500.0
2016-11-11 11:10:00,44.53,44.55,44.43,44.48,114371.0,36.0963,36.1126,36.0153,36.0558,114371.0
2016-11-11 11:20:00,44.48,44.51,44.4,44.49,201580.0,36.0558,36.0801,35.991,36.0639,201580.0
2016-11-11 11:30:00,44.49,44.6,44.49,44.52,104626.0,36.0639,36.1531,36.0639,36.0882,104626.0
2016-11-11 11:40:00,44.53,44.54,44.41,44.41,180054.0,36.0963,36.1044,35.9991,35.9991,180054.0
2016-11-11 11:50:00,44.41,44.52,44.37,44.47,242851.0,35.9991,36.0882,35.9666,36.0477,242851.0
2016-11-11 12:00:00,44.48,44.55,44.47,44.51,184776.0,36.0558,36.1126,36.0477,36.0801,184776.0
2016-11-11 12:10:00,44.51,44.66,44.47,44.59,128958.0,36.0801,36.2017,36.0477,36.145,128958.0
2016-11-11 12:20:00,44.59,44.6,44.5,44.53,65870.0,36.145,36.1531,36.072,36.0963,65870.0
2016-11-11 12:30:00,44.54,44.59,44.45,44.53,74363.0,36.1044,36.145,36.0315,36.0963,74363.0
2016-11-11 12:40:00,44.53,44.54,44.43,44.44,58018.0,36.0963,36.1044,36.0153,36.0234,58018.0
2016-11-11 12:50:00,44.44,44.47,44.38,44.39,118743.0,36.0234,36.0477,35.9747,35.9829,118743.0
2016-11-11 13:00:00,44.39,44.42,44.33,44.38,76991.0,35.9829,36.0072,35.9342,35.9747,76991.0
2016-11-11 13:10:00,44.39,44.39,44.24,44.27,181309.0,35.9829,35.9829,35.8613,35.8856,181309.0
2016-11-11 13:20:00,44.28,44.4,44.27,44.37,89604.0,35.8937,35.991,35.8856,35.9666,89604.0
2016-11-11 13:30:00,44.37,44.41,44.27,44.27,112555.0,35.9666,35.9991,35.8856,35.8856,112555.0
2016-11-11 13:40:00,44.26,44.33,44.23,44.29,101599.0,35.8775,35.9342,35.8532,35.9018,101599.0
2016-11-11 13:50:00,44.29,44.36,44.23,44.23,108640.0,35.9018,35.9585,35.8532,35.8532,108640.0
2016-11-11 14:00:00,44.23,44.26,44.2,44.25,98471.0,35.8532,35.8775,35.8288,35.8694,98471.0
2016-11-11 14:10:00,44.24,44.29,44.19,44.29,84596.0,35.8613,35.9018,35.8207,35.9018,84596.0
2016-11-11 14:20:00,44.29,44.32,44.24,44.24,87660.0,35.9018,35.9261,35.8613,35.8613,87660.0
2016-11-11 14:30:00,44.24,44.24,44.08,44.12,141154.0,35.8613,35.8613,35.7316,35.764,141154.0
2016-11-11 14:40:00,44.12,44.18,44.09,44.11,68180.0,35.764,35.8126,35.7397,35.7559,68180.0
2016-11-11 14:50:00,44.11,44.14,43.98,43.98,85347.0,35.7559,35.7802,35.6505,35.6505,85347.0
2016-11-11 15:00:00,43.99,44.03,43.93,44.0,165148.0,35.6586,35.691,35.61,35.6667,165148.0
2016-11-11 15:10:00,44.0,44.06,43.99,44.02,113361.0,35.6667,35.7154,35.6586,35.6829,113361.0
2016-11-11 15:20:00,44.02,44.07,43.97,43.98,164987.0,35.6829,35.7235,35.6424,35.6505,164987.0
2016-11-11 15:30:00,43.99,44.1,43.99,44.05,165677.0,35.6586,35.7478,35.6586,35.7072,165677.0
2016-11-11 15:40:00,44.04,44.13,44.01,44.12,252653.0,35.6991,35.7721,35.6748,35.764,252653.0
2016-11-11 15:50:00,44.12,44.19,44.07,44.15,641150.0,35.764,35.8207,35.7235,35.7883,641150.0
2016-11-14 09:30:00,44.26,44.38,44.13,44.15,112819.0,35.8775,35.9747,35.7721,35.7883,112819.0
2016-11-14 09:40:00,44.14,44.25,44.07,44.2,63478.0,35.7802,35.8694,35.7235,35.8288,63478.0
2016-11-14 09:50:00,44.21,44.22,43.92,43.96,140422.0,35.8369,35.8451,35.6019,35.6343,140422.0
2016-11-14 10:00:00,43.96,44.19,43.95,44.11,217690.0,35.6343,35.8207,35.6262,35.7559,217690.0
2016-11-14 10:10:00,44.11,44.12,43.97,44.03,105413.0,35.7559,35.764,35.6424,35.691,105413.0
2016-11-14 10:20:00,44.03,44.08,43.67,43.73,224831.0,35.691,35.7316,35.3992,35.4479,224831.0
2016-11-14 10:30:00,43.72,43.89,43.72,43.78,129721.0,35.4397,35.5776,35.4397,35.4884,129721.0
2016-11-14 10:40:00,43.79,43.85,43.55,43.59,171143.0,35.4965,35.5451,35.3019,35.3344,171143.0
2016-11-14 10:50:00,43.59,43.62,43.42,43.43,245949.0,35.3344,35.3587,35.1966,35.2047,245949.0
2016-11-14 11:00:00,43.43,43.5,43.27,43.37,275604.0,35.2047,35.2614,35.075,35.156,275604.0
2016-11-14 11:10:00,43.37,43.54,43.35,43.47,131494.0,35.156,35.2938,35.1398,35.2371,131494.0
2016-11-14 11:20:00,43.48,43.6,43.36,43.55,159184.0,35.2452,35.3425,35.1479,35.3019,159184.0
2016-11-14 11:30:00,43.55,43.69,43.55,43.65,84466.0,35.3019,35.4154,35.3019,35.383,84466.0
2016-11-14 11:40:00,43.65,43.69,43.59,43.66,136234.0,35.383,35.4154,35.3344,35.3911,136234.0
2016-11-14 11:50:00,43.66,43.69,43.58,43.62,113798.0,35.3911,35.4154,35.3263,35.3587,113798.0
2016-11-14 12:00:00,43.63,43.72,43.62,43.66,64118.0,35.3668,35.4397,35.3587,35.3911,64118.0
2016-11-14 12:10:00,43.66,43.73,43.66,43.68,45085.0,35.3911,35.4479,35.3911,35.4073,45085.0
2016-11-14 12:20:00,43.68,43.72,43.61,43.72,70956.0,35.4073,35.4397,35.3506,35.4397,70956.0
2016-11-14 12:30:00,43.73,43.84,43.7,43.84,85912.0,35.4479,35.537,35.4235,35.537,85912.0
2016-11-14 12:40:00,43.84,43.86,43.7,43.73,110715.0,35.537,35.5532,35.4235,35.4479,110715.0
2016-11-14 12:50:00,43.73,43.87,43.72,43.86,91537.0,35.4479,35.5613,35.4397,35.5532,91537.0
2016-11-14 13:00:00,43.87,43.88,43.74,43.84,79806.0,35.5613,35.5694,35.456,35.537,79806.0
2016-11-14 13:10:00,43.84,43.87,43.78,43.79,86745.0,35.537,35.5613,35.4884,35.4965,86745.0
2016-11-14 13:20:00,43.79,43.83,43.78,43.81,115650.0,35.4965,35.5289,35.4884,35.5127,115650.0
2016-11-14 13:30:00,43.82,43.92,43.81,43.89,51876.0,35.5208,35.6019,35.5127,35.5776,51876.0
2016-11-14 13:40:00,43.89,43.89,43.79,43.84,71585.0,35.5776,35.5776,35.4965,35.537,71585.0
2016-11-14 13:50:00,43.85,43.88,43.77,43.82,69919.0,35.5451,35.5694,35.4803,35.5208,69919.0
2016-11-14 14:00:00,43.82,43.85,43.75,43.85,61255.0,35.5208,35.5451,35.4641,35.5451,61255.0
2016-11-14 14:10:00,43.84,43.86,43.78,43.78,73058.0,35.537,35.5532,35.4884,35.4884,73058.0
2016-11-14 14:20:00,43.78,43.84,43.75,43.81,66693.0,35.4884,35.537,35.4641,35.5127,66693.0
2016-11-14 14:30:00,43.82,43.9,43.81,43.88,58137.0,35.5208,35.5857,35.5127,35.5694,58137.0
2016-11-14 14:40:00,43.87,43.88,43.8,43.85,88284.0,35.5613,35.5694,35.5046,35.5451,88284.0
2016-11-14 14:50:00,43.86,43.98,43.85,43.97,107999.0,35.5532,35.6505,35.5451,35.6424,107999.0
2016-11-14 15:00:00,43.97,44.05,43.95,43.95,124102.0,35.6424,35.7072,35.6262,35.6262,124102.0
2016-11-14 15:10:00,43.95,44.11,43.94,44.05,199341.0,35.6262,35.7559,35.6181,35.7072,199341.0
2016-11-14 15:20:00,44.04,44.05,44.0,44.02,54091.0,35.6991,35.7072,35.6667,35.6829,54091.0
2016-11-14 15:30:00,44.03,44.14,44.03,44.12,171436.0,35.691,35.7802,35.691,35.764,171436.0
2016-11-14 15:40:00,44.11,44.15,43.99,44.04,257356.0,35.7559,35.7883,35.6586,35.6991,257356.0
2016-11-14 15:50:00,44.04,44.12,44.01,44.1,226876.0,35.6991,35.764,35.6748,35.7478,226876.0
2016-11-15 09:30:00,44.26,44.26,44.11,44.19,56893.0,35.8775,35.8775,35.7559,35.8207,56893.0
2016-11-15 09:40:00,44.22,44.34,44.15,44.34,269303.0,35.8451,35.9423,35.7883,35.9423,269303.0
2016-11-15 09:50:00,44.34,44.43,44.27,44.32,75120.0,35.9423,36.0153,35.8856,35.9261,75120.0
2016-11-15 10:00:00,44.33,44.36,44.21,44.26,70834.0,35.9342,35.9585,35.8369,35.8775,70834.0
2016-11-15 10:10:00,44.27,44.39,44.27,44.36,116101.0,35.8856,35.9829,35.8856,35.9585,116101.0
2016-11-15 10:20:00,44.36,44.39,44.29,44.31,150128.0,35.9585,35.9829,35.9018,35.918,150128.0
2016-11-15 10:30:00,44.31,44.36,44.28,44.34,54673.0,35.918,35.9585,35.8937,35.9423,54673.0
2016-11-15 10:40:00,44.34,44.35,44.27,44.33,90411.0,35.9423,35.9504,35.8856,35.9342,90411.0
2016-11-15 10:50:00,44.32,44.33,44.24,44.25,49280.0,35.9261,35.9342,35.8613,35.8694,49280.0
2016-11-15 11:00:00,44.26,44.28,44.22,44.22,47179.0,35.8775,35.8937,35.8451,35.8451,47179.0
2016-11-15 11:10:00,44.23,44.28,44.2,44.27,126438.0,35.8532,35.8937,35.8288,35.8856,126438.0
2016-11-15 11:20:00,44.28,44.37,44.28,44.33,146181.0,35.8937,35.9666,35.8937,35.9342,146181.0
2016-11-15 11:30:00,44.34,44.37,44.32,44.34,47531.0,35.9423,35.9666,35.9261,35.9423,47531.0
2016-11-15 11:40:00,44.34,44.45,44.34,44.39,48560.0,35.9423,36.0315,35.9423,35.9829,48560.0
2016-11-15 11:50:00,44.39,44.39,44.25,44.3,63230.0,35.9829,35.9829,35.8694,35.9099,63230.0
2016-11-15 12:00:00,44.3,44.31,44.2,44.27,48531.0,35.9099,35.918,35.8288,35.8856,48531.0
2016-11-15 12:10:00,44.27,44.3,44.24,44.29,30033.0,35.8856,35.9099,35.8613,35.9018,30033.0
2016-11-15 12:20:00,44.29,44.31,44.25,44.29,145700.0,35.9018,35.918,35.8694,35.9018,145700.0
2016-11-15 12:30:00,44.3,44.32,44.24,44.26,44409.0,35.9099,35.9261,35.8613,35.8775,44409.0
2016-11-15 12:40:00,44.26,44.31,44.19,44.3,65947.0,35.8775,35.918,35.8207,35.9099,65947.0
2016-11-15 12:50:00,44.3,44.31,44.26,44.27,148393.0,35.9099,35.918,35.8775,35.8856,148393.0
2016-11-15 13:00:00,44.27,44.31,44.27,44.28,67051.0,35.8856,35.918,35.8856,35.8937,67051.0
2016-11-15 13:10:00,44.28,44.29,44.2,44.21,56880.0,35.8937,35.9018,35.8288,35.8369,56880.0
2016-11-15 13:20:00,44.21,44.27,44.18,44.24,55970.0,35.8369,35.8856,35.8126,35.8613,55970.0
2016-11-15 13:30:00,44.25,44.31,44.24,44.3,40073.0,35.8694,35.918,35.8613,35.9099,40073.0
2016-11-15 13:40:00,44.3,44.3,44.12,44.14,106145.0,35.9099,35.9099,35.764,35.7802,106145.0
2016-11-15 13:50:00,44.14,44.23,44.13,44.21,59105.0,35.7802,35.8532,35.7721,35.8369,59105.0
2016-11-15 14:00:00,44.21,44.27,44.17,44.2,103619.0,35.8369,35.8856,35.8045,35.8288,103619.0
2016-11-15 14:10:00,44.19,44.31,44.18,44.3,59602.0,35.8207,35.918,35.8126,35.9099,59602.0
2016-11-15 14:20:00,44.3,44.3,44.22,44.25,274784.0,35.9099,35.9099,35.8451,35.8694,274784.0
2016-11-15 14:30:00,44.26,44.3,44.23,44.27,112900.0,35.8775,35.9099,35.8532,35.8856,112900.0
2016-11-15 14:40:00,44.28,44.32,44.24,44.32,105202.0,35.8937,35.9261,35.8613,35.9261,105202.0
2016-11-15 14:50:00,44.32,44.34,44.28,44.29,146037.0,35.9261,35.9423,35.8937,35.9018,146037.0
2016-11-15 15:00:00,44.28,44.6,44.26,44.52,261914.0,35.8937,36.1531,35.8775,36.0882,261914.0
2016-11-15 15:10:00,44.52,44.54,44.45,44.46,114438.0,36.0882,36.1044,36.0315,36.0396,114438.0
2016-11-15 15:20:00,44.46,44.49,44.41,44.41,99747.0,36.0396,36.0639,35.9991,35.9991,99747.0
2016-11-15 15:30:00,44.41,44.43,44.36,44.41,151132.0,35.9991,36.0153,35.9585,35.9991,151132.0
2016-11-15 15:40:00,44.41,44.46,44.4,44.42,239437.0,35.9991,36.0396,35.991,36.0072,239437.0
2016-11-15 15:50:00,44.42,44.53,44.37,44.5,648560.0,36.0072,36.0963,35.9666,36.072,648560.0
2016-11-16 09:30:00,44.52,44.52,44.37,44.43,52667.0,36.0882,36.0882,35.9666,36.0153,52667.0
2016-11-16 09:40:00,44.42,44.59,44.41,44.51,162998.0,36.0072,36.145,35.9991,36.0801,162998.0
2016-11-16 09:50:00,44.51,44.51,44.38,44.4,103491.0,36.0801,36.0801,35.9747,35.991,103491.0
2016-11-16 10:00:00,44.41,44.44,44.29,44.32,80823.0,35.9991,36.0234,35.9018,35.9261,80823.0
2016-11-16 10:10:00,44.32,44.36,44.3,44.31,71622.0,35.9261,35.9585,35.9099,35.918,71622.0
2016-11-16 10:20:00,44.31,44.39,44.31,44.36,64907.0,35.918,35.9829,35.918,35.9585,64907.0
2016-11-16 10:30:00,44.36,44.37,44.28,44.29,81699.0,35.9585,35.9666,35.8937,35.9018,81699.0
2016-11-16 10:40:00,44.29,44.34,44.29,44.31,61768.0,35.9018,35.9423,35.9018,35.918,61768.0
2016-11-16 10:50:00,44.32,44.33,44.26,44.3,70733.0,35.9261,35.9342,35.8775,35.9099,70733.0
2016-11-16 11:00:00,44.3,44.32,44.2,44.25,62974.0,35.9099,35.9261,35.8288,35.8694,62974.0
2016-11-16 11:10:00,44.26,44.34,44.26,44.34,209699.0,35.8775,35.9423,35.8775,35.9423,209699.0
2016-11-16 11:20:00,44.34,44.42,44.33,44.41,157381.0,35.9423,36.0072,35.9342,35.9991,157381.0
2016-11-16 11:30:00,44.41,44.44,44.38,44.41,98990.0,35.9991,36.0234,35.9747,35.9991,98990.0
2016-11-16 11:40:00,44.4,44.44,44.36,44.42,85364.0,35.991,36.0234,35.9585,36.0072,85364.0
2016-11-16 11:50:00,44.43,44.44,44.27,44.29,50133.0,36.0153,36.0234,35.8856,35.9018,50133.0
2016-11-16 12:00:00,44.3,44.4,44.28,44.4,85043.0,35.9099,35.991,35.8937,35.991,85043.0
2016-11-16 12:10:00,44.4,44.46,44.38,44.41,77088.0,35.991,36.0396,35.9747,35.9991,77088.0
2016-11-16 12:20:00,44.4,44.42,44.38,44.39,63850.0,35.991,36.0072,35.9747,35.9829,63850.0
2016-11-16 12:30:00,44.4,44.43,44.39,44.41,88158.0,35.991,36.0153,35.9829,35.9991,88158.0
2016-11-16 12:40:00,44.41,44.5,44.4,44.46,84021.0,35.9991,36.072,35.991,36.0396,84021.0
2016-11-16 12:50:00,44.46,44.49,44.41,44.44,76074.0,36.0396,36.0639,35.9991,36.0234,76074.0
2016-11-16 13:00:00,44.44,44.48,44.41,44.46,57027.0,36.0234,36.0558,35.9991,36.0396,57027.0
2016-11-16 13:10:00,44.45,44.49,44.42,44.43,69979.0,36.0315,36.0639,36.0072,36.0153,69979.0
2016-11-16 13:20:00,44.43,44.5,44.4,44.47,60670.0,36.0153,36.072,35.991,36.0477,60670.0
2016-11-16 13:30:00,44.46,44.49,44.41,44.48,77041.0,36.0396,36.0639,35.9991,36.0558,77041.0
2016-11-16 13:40:00,44.47,44.5,44.44,44.44,33189.0,36.0477,36.072,36.0234,36.0234,33189.0
2016-11-16 13:50:00,44.44,44.5,44.41,44.48,74933.0,36.0234,36.072,35.9991,36.0558,74933.0
2016-11-16 14:00:00,44.48,44.5,44.46,44.48,47840.0,36.0558,36.072,36.0396,36.0558,47840.0
2016-11-16 14:10:00,44.48,44.51,44.46,44.48,42586.0,36.0558,36.0801,36.0396,36.0558,42586.0
2016-11-16 14:20:00,44.48,44.5,44.43,44.45,28430.0,36.0558,36.072,36.0153,36.0315,28430.0
2016-11-16 14:30:00,44.45,44.49,44.44,44.49,35683.0,36.0315,36.0639,36.0234,36.0639,35683.0
2016-11-16 14:40:00,44.49,44.51,44.43,44.44,73900.0,36.0639,36.0801,36.0153,36.0234,73900.0
2016-11-16 14:50:00,44.44,44.5,44.43,44.49,89177.0,36.0234,36.072,36.0153,36.0639,89177.0
2016-11-16 15:00:00,44.49,44.5,44.47,44.49,66796.0,36.0639,36.072,36.0477,36.0639,66796.0
2016-11-16 15:10:00,44.5,44.54,44.48,44.53,66004.0,36.072,36.1044,36.0558,36.0963,66004.0
2016-11-16 15:20:00,44.53,44.56,44.52,44.55,76315.0,36.0963,36.1207,36.0882,36.1126,76315.0
2016-11-16 15:30:00,44.55,44.56,44.51,44.55,117922.0,36.1126,36.1207,36.0801,36.1126,117922.0
2016-11-16 15:40:00,44.55,44.57,44.53,44.54,299917.0,36.1126,36.1288,36.0963,36.1044,299917.0
2016-11-16 15:50:00,44.54,44.54,44.5,44.51,486956.0,36.1044,36.1044,36.072,36.0801,486956.0
2016-11-17 09:30:00,44.67,44.79,44.59,44.67,132219.0,36.2098,36.3071,36.145,36.2098,132219.0
2016-11-17 09:40:00,44.66,44.75,44.63,44.73,78669.0,36.2017,36.2747,36.1774,36.2585,78669.0
2016-11-17 09:50:00,44.73,44.73,44.64,44.65,147100.0,36.2585,36.2585,36.1855,36.1936,147100.0
2016-11-17 10:00:00,44.65,44.66,44.56,44.6,104858.0,36.1936,36.2017,36.1207,36.1531,104858.0
2016-11-17 10:10:00,44.6,44.73,44.54,44.72,91671.0,36.1531,36.2585,36.1044,36.2504,91671.0
2016-11-17 10:20:00,44.73,44.73,44.64,44.7,196555.0,36.2585,36.2585,36.1855,36.2341,196555.0
2016-11-17 10:30:00,44.7,44.71,44.66,44.66,91856.0,36.2341,36.2422,36.2017,36.2017,91856.0
2016-11-17 10:40:00,44.67,44.73,44.62,44.68,134591.0,36.2098,36.2585,36.1693,36.2179,134591.0
2016-11-17 10:50:00,44.69,44.71,44.62,44.66,79984.0,36.226,36.2422,36.1693,36.2017,79984.0
2016-11-17 11:00:00,44.66,44.7,44.66,44.68,92026.0,36.2017,36.2341,36.2017,36.2179,92026.0
2016-11-17 11:10:00,44.68,44.72,44.63,44.68,108979.0,36.2179,36.2504,36.1774,36.2179,108979.0
2016-11-17 11:20:00,44.69,44.71,44.62,44.62,63131.0,36.226,36.2422,36.1693,36.1693,63131.0
2016-11-17 11:30:00,44.61,44.69,44.57,44.68,170186.0,36.1612,36.226,36.1288,36.2179,170186.0
2016-11-17 11:40:00,44.69,44.84,44.69,44.84,62443.0,36.226,36.3476,36.226,36.3476,62443.0
2016-11-17 11:50:00,44.84,44.84,44.77,44.78,47645.0,36.3476,36.3476,36.2909,36.299,47645.0
2016-11-17 12:00:00,44.79,44.81,44.73,44.73,67019.0,36.3071,36.3233,36.2585,36.2585,67019.0
2016-11-17 12:10:00,44.74,44.75,44.68,44.7,104800.0,36.2666,36.2747,36.2179,36.2341,104800.0
2016-11-17 12:20:00,44.7,44.75,44.69,44.72,36322.0,36.2341,36.2747,36.226,36.2504,36322.0
2016-11-17 12:30:00,44.72,44.73,44.65,44.67,82742.0,36.2504,36.2585,36.1936,36.2098,82742.0
2016-11-17 12:40:00,44.68,44.71,44.64,44.66,37778.0,36.2179,36.2422,36.1855,36.2017,37778.0
2016-11-17 12:50:00,44.67,44.68,44.65,44.66,41558.0,36.2098,36.2179,36.1936,36.2017,41558.0
2016-11-17 13:00:00,44.66,44.72,44.64,44.65,44012.0,36.2017,36.2504,36.1855,36.1936,44012.0
2016-11-17 13:10:00,44.65,44.72,44.65,44.72,81281.0,36.1936,36.2504,36.1936,36.2504,81281.0
2016-11-17 13:20:00,44.71,44.84,44.71,44.83,116897.0,36.2422,36.3476,36.2422,36.3395,116897.0
2016-11-17 13:30:00,44.83,44.92,44.83,44.84,127488.0,36.3395,36.4125,36.3395,36.3476,127488.0
2016-11-17 13:40:00,44.84,44.97,44.82,44.97,108752.0,36.3476,36.453,36.3314,36.453,108752.0
2016-11-17 13:50:00,44.96,45.0,44.88,44.88,100573.0,36.4449,36.4773,36.3801,36.3801,100573.0
2016-11-17 14:00:00,44.88,44.9,44.8,44.81,80703.0,36.3801,36.3963,36.3152,36.3233,80703.0
2016-11-17 14:10:00,44.81,44.85,44.78,44.79,93704.0,36.3233,36.3557,36.299,36.3071,93704.0
2016-11-17 14:20:00,44.79,44.8,44.75,44.78,78240.0,36.3071,36.3152,36.2747,36.299,78240.0
2016-11-17 14:30:00,44.78,44.81,44.77,44.79,72186.0,36.299,36.3233,36.2909,36.3071,72186.0
2016-11-17 14:40:00,44.79,44.8,44.77,44.78,69328.0,36.3071,36.3152,36.2909,36.299,69328.0
2016-11-17 14:50:00,44.77,44.79,44.76,44.79,53905.0,36.2909,36.3071,36.2828,36.3071,53905.0
2016-11-17 15:00:00,44.79,44.81,44.77,44.79,84558.0,36.3071,36.3233,36.2909,36.3071,84558.0
2016-11-17 15:10:00,44.79,44.82,44.75,44.75,95904.0,36.3071,36.3314,36.2747,36.2747,95904.0
2016-11-17 15:20:00,44.76,44.85,44.75,44.84,196674.0,36.2828,36.3557,36.2747,36.3476,196674.0
2016-11-17 15:30:00,44.84,44.87,44.79,44.82,156090.0,36.3476,36.3719,36.3071,36.3314,156090.0
2016-11-17 15:40:00,44.82,44.83,44.76,44.78,282863.0,36.3314,36.3395,36.2828,36.299,282863.0
2016-11-17 15:50:00,44.78,44.81,44.74,44.75,391578.0,36.299,36.3233,36.2666,36.2747,391578.0
2016-11-18 09:30:00,44.62,44.8,44.55,44.73,391469.0,36.1693,36.3152,36.1126,36.2585,391469.0
2016-11-18 09:40:00,44.74,44.83,44.74,44.79,50843.0,36.2666,36.3395,36.2666,36.3071,50843.0
2016-11-18 09:50:00,44.78,44.8,44.71,44.72,58967.0,36.299,36.3152,36.2422,36.2504,58967.0
2016-11-18 10:00:00,44.73,44.73,44.67,44.68,56329.0,36.2585,36.2585,36.2098,36.2179,56329.0
2016-11-18 10:10:00,44.68,44.7,44.57,44.58,333059.0,36.2179,36.2341,36.1288,36.1369,333059.0
2016-11-18 10:20:00,44.58,44.69,44.58,44.66,123128.0,36.1369,36.226,36.1369,36.2017,123128.0
2016-11-18 10:30:00,44.67,44.7,44.59,44.68,62250.0,36.2098,36.2341,36.145,36.2179,62250.0
2016-11-18 10:40:00,44.67,44.73,44.59,44.7,200385.0,36.2098,36.2585,36.145,36.2341,200385.0
2016-11-18 10:50:00,44.71,44.72,44.64,44.66,51609.0,36.2422,36.2504,36.1855,36.2017,51609.0
2016-11-18 11:00:00,44.67,44.8,44.64,44.74,143074.0,36.2098,36.3152,36.1855,36.2666,143074.0
2016-11-18 11:10:00,44.74,44.74,44.64,44.7,120062.0,36.2666,36.2666,36.1855,36.2341,120062.0
2016-11-18 11:20:00,44.7,44.71,44.62,44.68,64273.0,36.2341,36.2422,36.1693,36.2179,64273.0
2016-11-18 11:30:00,44.68,44.68,44.61,44.66,105593.0,36.2179,36.2179,36.1612,36.2017,105593.0
2016-11-18 11:40:00,44.65,44.69,44.58,44.59,55326.0,36.1936,36.226,36.1369,36.145,55326.0
2016-11-18 11:50:00,44.59,44.62,44.56,44.58,55508.0,36.145,36.1693,36.1207,36.1369,55508.0
2016-11-18 12:00:00,44.57,44.69,44.56,44.67,76123.0,36.1288,36.226,36.1207,36.2098,76123.0
2016-11-18 12:10:00,44.67,44.71,44.66,44.66,61025.0,36.2098,36.2422,36.2017,36.2017,61025.0
2016-11-18 12:20:00,44.66,44.69,44.64,44.68,39712.0,36.2017,36.226,36.1855,36.2179,39712.0
2016-11-18 12:30:00,44.68,44.69,44.62,44.66,47977.0,36.2179,36.226,36.1693,36.2017,47977.0
2016-11-18 12:40:00,44.65,44.69,44.57,44.61,69153.0,36.1936,36.226,36.1288,36.1612,69153.0
2016-11-18 12:50:00,44.61,44.66,44.57,44.64,25328.0,36.1612,36.2017,36.1288,36.1855,25328.0
2016-11-18 13:00:00,44.64,44.65,44.59,44.64,43498.0,36.1855,36.1936,36.145,36.1855,43498.0
2016-11-18 13:10:00,44.63,44.63,44.59,44.6,40892.0,36.1774,36.1774,36.145,36.1531,40892.0
2016-11-18 13:20:00,44.6,44.69,44.59,44.68,50449.0,36.1531,36.226,36.145,36.2179,50449.0
2016-11-18 13:30:00,44.68,44.7,44.66,44.68,99698.0,36.2179,36.2341,36.2017,36.2179,99698.0
2016-11-18 13:40:00,44.68,44.69,44.62,44.68,59171.0,36.2179,36.226,36.1693,36.2179,59171.0
2016-11-18 13:50:00,44.68,44.72,44.66,44.71,89475.0,36.2179,36.2504,36.2017,36.2422,89475.0
2016-11-18 14:00:00,44.71,44.72,44.63,44.63,57836.0,36.2422,36.2504,36.1774,36.1774,57836.0
2016-11-18 14:10:00,44.63,44.72,44.63,44.71,56862.0,36.1774,36.2504,36.1774,36.2422,56862.0
2016-11-18 14:20:00,44.7,44.72,44.69,44.7,55049.0,36.2341,36.2504,36.226,36.2341,55049.0
2016-11-18 14:30:00,44.7,44.72,44.61,44.62,166665.0,36.2341,36.2504,36.1612,36.1693,166665.0
2016-11-18 14:40:00,44.61,44.66,44.6,44.65,111296.0,36.1612,36.2017,36.1531,36.1936,111296.0
2016-11-18 14:50:00,44.64,44.69,44.63,44.68,123775.0,36.1855,36.226,36.1774,36.2179,123775.0
2016-11-18 15:00:00,44.68,44.79,44.67,44.79,94554.0,36.2179,36.3071,36.2098,36.3071,94554.0
2016-11-18 15:10:00,44.79,44.81,44.76,44.81,161277.0,36.3071,36.3233,36.2828,36.3233,161277.0
2016-11-18 15:20:00,44.81,44.84,44.78,44.83,167771.0,36.3233,36.3476,36.299,36.3395,167771.0
2016-11-18 15:30:00,44.82,44.84,44.74,44.78,79723.0,36.3314,36.3476,36.2666,36.299,79723.0
2016-11-18 15:40:00,44.78,44.86,44.76,44.77,262742.0,36.299,36.3638,36.2828,36.2909,262742.0
2016-11-18 15:50:00,44.77,44.77,44.67,44.72,296937.0,36.2909,36.2909,36.2098,36.2504,296937.0
2016-11-21 09:30:00,44.78,45.03,44.71,44.95,140498.0,36.299,36.5016,36.2422,36.4368,140498.0
2016-11-21 09:40:00,44.94,44.95,44.79,44.85,119551.0,36.4287,36.4368,36.3071,36.3557,119551.0
2016-11-21 09:50:00,44.85,44.95,44.79,44.88,89797.0,36.3557,36.4368,36.3071,36.3801,89797.0
2016-11-21 10:00:00,44.88,44.89,44.83,44.87,50120.0,36.3801,36.3882,36.3395,36.3719,50120.0
2016-11-21 10:10:00,44.89,44.91,44.84,44.86,72082.0,36.3882,36.4044,36.3476,36.3638,72082.0
2016-11-21 10:20:00,44.86,44.87,44.77,44.87,307863.0,36.3638,36.3719,36.2909,36.3719,307863.0
2016-11-21 10:30:00,44.88,44.92,44.85,44.86,69106.0,36.3801,36.4125,36.3557,36.3638,69106.0
2016-11-21 10:40:00,44.85,44.89,44.82,44.88,69072.0,36.3557,36.3882,36.3314,36.3801,69072.0
2016-11-21 10:50:00,44.89,44.91,44.68,44.7,84699.0,36.3882,36.4044,36.2179,36.2341,84699.0
2016-11-21 11:00:00,44.71,44.74,44.64,44.69,111644.0,36.2422,36.2666,36.1855,36.226,111644.0
2016-11-21 11:10:00,44.68,44.75,44.68,44.73,42110.0,36.2179,36.2747,36.2179,36.2585,42110.0
2016-11-21 11:20:00,44.73,44.77,44.72,44.76,67563.0,36.2585,36.2909,36.2504,36.2828,67563.0
2016-11-21 11:30:00,44.75,44.85,44.74,44.84,42899.0,36.2747,36.3557,36.2666,36.3476,42899.0
2016-11-21 11:40:00,44.83,44.84,44.78,44.8,51074.0,36.3395,36.3476,36.299,36.3152,51074.0
2016-11-21 11:50:00,44.8,44.81,44.78,44.8,22580.0,36.3152,36.3233,36.299,36.3152,22580.0
2016-11-21 12:00:00,44.8,44.82,44.74,44.75,44186.0,36.3152,36.3314,36.2666,36.2747,44186.0
2016-11-21 12:10:00,44.76,44.82,44.74,44.82,29027.0,36.2828,36.3314,36.2666,36.3314,29027.0
2016-11-21 12:20:00,44.82,44.83,44.77,44.81,27385.0,36.3314,36.3395,36.2909,36.3233,27385.0
2016-11-21 12:30:00,44.8,44.88,44.8,44.84,47537.0,36.3152,36.3801,36.3152,36.3476,47537.0
2016-11-21 12:40:00,44.85,44.89,44.84,44.87,81243.0,36.3557,36.3882,36.3476,36.3719,81243.0
2016-11-21 12:50:00,44.87,45.0,44.86,44.88,72643.0,36.3719,36.4773,36.3638,36.3801,72643.0
2016-11-21 13:00:00,44.88,44.89,44.85,44.89,34602.0,36.3801,36.3882,36.3557,36.3882,34602.0
2016-11-21 13:10:00,44.89,44.89,44.79,44.86,80565.0,36.3882,36.3882,36.3071,36.3638,80565.0
2016-11-21 13:20:00,44.87,44.87,44.83,44.86,31925.0,36.3719,36.3719,36.3395,36.3638,31925.0
2016-11-21 13:30:00,44.85,44.86,44.83,44.83,27814.0,36.3557,36.3638,36.3395,36.3395,27814.0
2016-11-21 13:40:00,44.83,44.87,44.83,44.85,30547.0,36.3395,36.3719,36.3395,36.3557,30547.0
2016-11-21 13:50:00,44.85,44.92,44.84,44.86,47254.0,36.3557,36.4125,36.3476,36.3638,47254.0
2016-11-21 14:00:00,44.86,44.86,44.83,44.83,66701.0,36.3638,36.3638,36.3395,36.3395,66701.0
2016-11-21 14:10:00,44.83,44.84,44.79,44.8,52998.0,36.3395,36.3476,36.3071,36.3152,52998.0
2016-11-21 14:20:00,44.79,44.81,44.79,44.8,53771.0,36.3071,36.3233,36.3071,36.3152,53771.0
2016-11-21 14:30:00,44.8,44.81,44.76,44.79,61150.0,36.3152,36.3233,36.2828,36.3071,61150.0
2016-11-21 14:40:00,44.8,44.83,44.77,44.83,43320.0,36.3152,36.3395,36.2909,36.3395,43320.0
2016-11-21 14:50:00,44.82,44.82,44.76,44.77,30369.0,36.3314,36.3314,36.2828,36.2909,30369.0
2016-11-21 15:00:00,44.77,44.81,44.77,44.8,207202.0,36.2909,36.3233,36.2909,36.3152,207202.0
2016-11-21 15:10:00,44.79,44.81,44.74,44.75,146525.0,36.3071,36.3233,36.2666,36.2747,146525.0
2016-11-21 15:20:00,44.75,44.8,44.74,44.8,95688.0,36.2747,36.3152,36.2666,36.3152,95688.0
2016-11-21 15:30:00,44.8,44.81,44.79,44.8,114240.0,36.3152,36.3233,36.3071,36.3152,114240.0
2016-11-21 15:40:00,44.8,44.86,44.8,44.83,121529.0,36.3152,36.3638,36.3152,36.3395,121529.0
2016-11-21 15:50:00,44.83,44.9,44.81,44.85,452426.0,36.3395,36.3963,36.3233,36.3557,452426.0
2016-11-22 09:30:00,44.93,45.0,44.76,45.0,68141.0,36.4206,36.4773,36.2828,36.4773,68141.0
2016-11-22 09:40:00,44.99,44.99,44.89,44.9,71304.0,36.4692,36.4692,36.3882,36.3963,71304.0
2016-11-22 09:50:00,44.9,44.99,44.89,44.94,258260.0,36.3963,36.4692,36.3882,36.4287,258260.0
2016-11-22 10:00:00,44.95,45.09,44.93,45.09,197821.0,36.4368,36.5503,36.4206,36.5503,197821.0
2016-11-22 10:10:00,45.1,45.18,45.08,45.16,103454.0,36.5584,36.6232,36.5422,36.607,103454.0
2016-11-22 10:20:00,45.16,45.2,45.08,45.13,216170.0,36.607,36.6394,36.5422,36.5827,216170.0
2016-11-22 10:30:00,45.14,45.29,45.14,45.23,201703.0,36.5908,36.7124,36.5908,36.6638,201703.0
2016-11-22 10:40:00,45.23,45.29,45.2,45.2,95052.0,36.6638,36.7124,36.6394,36.6394,95052.0
2016-11-22 10:50:00,45.2,45.22,45.09,45.1,90892.0,36.6394,36.6557,36.5503,36.5584,90892.0
2016-11-22 11:00:00,45.11,45.12,45.04,45.05,49714.0,36.5665,36.5746,36.5098,36.5179,49714.0
2016-11-22 11:10:00,45.04,45.08,45.0,45.03,42516.0,36.5098,36.5422,36.4773,36.5016,42516.0
2016-11-22 11:20:00,45.02,45.05,44.92,44.93,92333.0,36.4935,36.5179,36.4125,36.4206,92333.0
2016-11-22 11:30:00,44.92,45.03,44.92,45.01,129806.0,36.4125,36.5016,36.4125,36.4854,129806.0
2016-11-22 11:40:00,45.01,45.03,44.97,45.0,63969.0,36.4854,36.5016,36.453,36.4773,63969.0
2016-11-22 11:50:00,45.0,45.03,44.97,45.03,163734.0,36.4773,36.5016,36.453,36.5016,163734.0
2016-11-22 12:00:00,45.02,45.04,44.96,45.04,35626.0,36.4935,36.5098,36.4449,36.5098,35626.0
2016-11-22 12:10:00,45.04,45.08,45.01,45.02,43838.0,36.5098,36.5422,36.4854,36.4935,43838.0
2016-11-22 12:20:00,45.02,45.08,45.01,45.06,32259.0,36.4935,36.5422,36.4854,36.526,32259.0
2016-11-22 12:30:00,45.05,45.1,45.04,45.09,34434.0,36.5179,36.5584,36.5098,36.5503,34434.0
2016-11-22 12:40:00,45.09,45.13,45.08,45.11,50118.0,36.5503,36.5827,36.5422,36.5665,50118.0
2016-11-22 12:50:00,45.11,45.13,45.07,45.08,33458.0,36.5665,36.5827,36.5341,36.5422,33458.0
2016-11-22 13:00:00,45.08,45.1,45.05,45.09,32694.0,36.5422,36.5584,36.5179,36.5503,32694.0
2016-11-22 13:10:00,45.1,45.1,45.06,45.09,37894.0,36.5584,36.5584,36.526,36.5503,37894.0
2016-11-22 13:20:00,45.09,45.11,45.07,45.1,148513.0,36.5503,36.5665,36.5341,36.5584,148513.0
2016-11-22 13:30:00,45.09,45.27,45.09,45.26,226130.0,36.5503,36.6962,36.5503,36.6881,226130.0
2016-11-22 13:40:00,45.26,45.32,45.25,45.3,61967.0,36.6881,36.7367,36.68,36.7205,61967.0
2016-11-22 13:50:00,45.3,45.3,45.19,45.2,72919.0,36.7205,36.7205,36.6313,36.6394,72919.0
2016-11-22 14:00:00,45.21,45.21,45.15,45.2,65591.0,36.6476,36.6476,36.5989,36.6394,65591.0
2016-11-22 14:10:00,45.2,45.22,45.18,45.21,66589.0,36.6394,36.6557,36.6232,36.6476,66589.0
2016-11-22 14:20:00,45.21,45.22,45.14,45.21,65128.0,36.6476,36.6557,36.5908,36.6476,65128.0
2016-11-22 14:30:00,45.2,45.27,45.19,45.27,87665.0,36.6394,36.6962,36.6313,36.6962,87665.0
2016-11-22 14:40:00,45.27,45.29,45.24,45.28,71648.0,36.6962,36.7124,36.6719,36.7043,71648.0
2016-11-22 14:50:00,45.27,45.28,45.24,45.25,75290.0,36.6962,36.7043,36.6719,36.68,75290.0
2016-11-22 15:00:00,45.26,45.27,45.23,45.25,62180.0,36.6881,36.6962,36.6638,36.68,62180.0
2016-11-22 15:10:00,45.25,45.25,45.18,45.23,81585.0,36.68,36.68,36.6232,36.6638,81585.0
2016-11-22 15:20:00,45.24,45.28,45.23,45.26,90846.0,36.6719,36.7043,36.6638,36.6881,90846.0
2016-11-22 15:30:00,45.26,45.3,45.24,45.29,119266.0,36.6881,36.7205,36.6719,36.7124,119266.0
2016-11-22 15:40:00,45.29,45.35,45.29,45.3,126770.0,36.7124,36.761,36.7124,36.7205,126770.0
2016-11-22 15:50:00,45.3,45.33,45.25,45.26,257122.0,36.7205,36.7448,36.68,36.6881,257122.0
2016-11-23 09:30:00,45.25,45.45,45.25,45.3,105158.0,36.68,36.8421,36.68,36.7205,105158.0
2016-11-23 09:40:00,45.29,45.3,45.24,45.25,66426.0,36.7124,36.7205,36.6719,36.68,66426.0
2016-11-23 09:50:00,45.26,45.31,45.22,45.28,97782.0,36.6881,36.7286,36.6557,36.7043,97782.0
2016-11-23 10:00:00,45.28,45.34,45.21,45.32,78005.0,36.7043,36.7529,36.6476,36.7367,78005.0
2016-11-23 10:10:00,45.32,45.37,45.23,45.35,61849.0,36.7367,36.7773,36.6638,36.761,61849.0
2016-11-23 10:20:00,45.35,45.45,45.32,45.45,53393.0,36.761,36.8421,36.7367,36.8421,53393.0
2016-11-23 10:30:00,45.45,45.5,45.38,45.38,97506.0,36.8421,36.8826,36.7854,36.7854,97506.0
2016-11-23 10:40:00,45.38,45.49,45.37,45.49,59752.0,36.7854,36.8745,36.7773,36.8745,59752.0
2016-11-23 10:50:00,45.49,45.57,45.48,45.49,67073.0,36.8745,36.9394,36.8664,36.8745,67073.0
2016-11-23 11:00:00,45.5,45.51,45.36,45.37,56331.0,36.8826,36.8907,36.7691,36.7773,56331.0
2016-11-23 11:10:00,45.37,45.48,45.35,45.35,69429.0,36.7773,36.8664,36.761,36.761,69429.0
2016-11-23 11:20:00,45.35,45.39,45.32,45.36,111311.0,36.761,36.7935,36.7367,36.7691,111311.0
2016-11-23 11:30:00,45.37,45.37,45.33,45.36,70875.0,36.7773,36.7773,36.7448,36.7691,70875.0
2016-11-23 11:40:00,45.36,45.41,45.34,45.36,139560.0,36.7691,36.8097,36.7529,36.7691,139560.0
2016-11-23 11:50:00,45.36,45.47,45.35,45.45,86709.0,36.7691,36.8583,36.761,36.8421,86709.0
2016-11-23 12:00:00,45.45,45.46,45.39,45.44,68340.0,36.8421,36.8502,36.7935,36.834,68340.0
2016-11-23 12:10:00,45.44,45.49,45.35,45.4,117237.0,36.834,36.8745,36.761,36.8016,117237.0
2016-11-23 12:20:00,45.39,45.45,45.39,45.44,31574.0,36.7935,36.8421,36.7935,36.834,31574.0
2016-11-23 12:30:00,45.44,45.45,45.27,45.28,79628.0,36.834,36.8421,36.6962,36.7043,79628.0
2016-11-23 12:40:00,45.28,45.35,45.25,45.32,79101.0,36.7043,36.761,36.68,36.7367,79101.0
2016-11-23 12:50:00,45.32,45.38,45.27,45.37,47947.0,36.7367,36.7854,36.6962,36.7773,47947.0
2016-11-23 13:00:00,45.38,45.45,45.38,45.43,38759.0,36.7854,36.8421,36.7854,36.8259,38759.0
2016-11-23 13:10:00,45.44,45.48,45.42,45.42,34907.0,36.834,36.8664,36.8178,36.8178,34907.0
2016-11-23 13:20:00,45.41,45.47,45.39,45.43,79569.0,36.8097,36.8583,36.7935,36.8259,79569.0
2016-11-23 13:30:00,45.44,45.5,45.43,45.45,32111.0,36.834,36.8826,36.8259,36.8421,32111.0
2016-11-23 13:40:00,45.46,45.52,45.41,45.47,72560.0,36.8502,36.8988,36.8097,36.8583,72560.0
2016-11-23 13:50:00,45.46,45.47,45.37,45.37,109231.0,36.8502,36.8583,36.7773,36.7773,109231.0
2016-11-23 14:00:00,45.38,45.55,45.38,45.54,63268.0,36.7854,36.9232,36.7854,36.9151,63268.0
2016-11-23 14:10:00,45.54,45.56,45.5,45.51,67686.0,36.9151,36.9313,36.8826,36.8907,67686.0
2016-11-23 14:20:00,45.51,45.55,45.48,45.54,52185.0,36.8907,36.9232,36.8664,36.9151,52185.0
2016-11-23 14:30:00,45.54,45.57,45.48,45.49,47923.0,36.9151,36.9394,36.8664,36.8745,47923.0
2016-11-23 14:40:00,45.5,45.55,45.48,45.51,41708.0,36.8826,36.9232,36.8664,36.8907,41708.0
2016-11-23 14:50:00,45.51,45.53,45.47,45.52,62666.0,36.8907,36.9069,36.8583,36.8988,62666.0
2016-11-23 15:00:00,45.52,45.52,45.5,45.52,56225.0,36.8988,36.8988,36.8826,36.8988,56225.0
2016-11-23 15:10:00,45.52,45.52,45.43,45.44,95183.0,36.8988,36.8988,36.8259,36.834,95183.0
2016-11-23 15:20:00,45.44,45.52,45.43,45.52,70557.0,36.834,36.8988,36.8259,36.8988,70557.0
2016-11-23 15:30:00,45.52,45.52,45.5,45.52,63792.0,36.8988,36.8988,36.8826,36.8988,63792.0
2016-11-23 15:40:00,45.52,45.64,45.51,45.62,110969.0,36.8988,36.9961,36.8907,36.9799,110969.0
2016-11-23 15:50:00,45.61,45.64,45.56,45.6,241269.0,36.9718,36.9961,36.9313,36.9637,241269.0
2016-11-25 09:30:00,45.65,45.7,45.53,45.54,90982.0,37.0042,37.0448,36.9069,36.9151,90982.0
2016-11-25 09:40:00,45.54,45.72,45.53,45.72,61942.0,36.9151,37.061,36.9069,37.061,61942.0
2016-11-25 09:50:00,45.72,45.86,45.71,45.83,85043.0,37.061,37.1744,37.0529,37.1501,85043.0
2016-11-25 10:00:00,45.84,45.85,45.74,45.76,63427.0,37.1582,37.1663,37.0772,37.0934,63427.0
2016-11-25 10:10:00,45.76,45.78,45.7,45.75,35228.0,37.0934,37.1096,37.0448,37.0853,35228.0
2016-11-25 10:20:00,45.75,45.77,45.73,45.73,22313.0,37.0853,37.1015,37.0691,37.0691,22313.0
2016-11-25 10:30:00,45.74,45.76,45.67,45.73,82393.0,37.0772,37.0934,37.0204,37.0691,82393.0
2016-11-25 10:40:00,45.72,45.77,45.72,45.75,33940.0,37.061,37.1015,37.061,37.0853,33940.0
2016-11-25 10:50:00,45.75,45.77,45.67,45.75,70941.0,37.0853,37.1015,37.0204,37.0853,70941.0
2016-11-25 11:00:00,45.75,45.79,45.72,45.76,48960.0,37.0853,37.1177,37.061,37.0934,48960.0
2016-11-25 11:10:00,45.76,45.77,45.66,45.69,32316.0,37.0934,37.1015,37.0123,37.0366,32316.0
2016-11-25 11:20:00,45.69,45.77,45.67,45.76,48920.0,37.0366,37.1015,37.0204,37.0934,48920.0
2016-11-25 11:30:00,45.75,45.77,45.72,45.76,18721.0,37.0853,37.1015,37.061,37.0934,18721.0
2016-11-25 11:40:00,45.76,45.78,45.75,45.77,36273.0,37.0934,37.1096,37.0853,37.1015,36273.0
2016-11-25 11:50:00,45.78,45.8,45.75,45.77,35972.0,37.1096,37.1258,37.0853,37.1015,35972.0
2016-11-25 12:00:00,45.77,45.82,45.77,45.8,46374.0,37.1015,37.142,37.1015,37.1258,46374.0
2016-11-25 12:10:00,45.8,45.83,45.78,45.79,25807.0,37.1258,37.1501,37.1096,37.1177,25807.0
2016-11-25 12:20:00,45.8,45.81,45.78,45.79,15007.0,37.1258,37.1339,37.1096,37.1177,15007.0
2016-11-25 12:30:00,45.79,45.85,45.79,45.85,42787.0,37.1177,37.1663,37.1177,37.1663,42787.0
2016-11-25 12:40:00,45.84,45.85,45.78,45.81,64097.0,37.1582,37.1663,37.1096,37.1339,64097.0
2016-11-25 12:50:00,45.81,45.89,45.8,45.88,138023.0,37.1339,37.1988,37.1258,37.1907,138023.0
2016-11-28 09:30:00,45.73,46.17,45.63,45.89,204524.0,37.0691,37.4257,36.988,37.1988,204524.0
2016-11-28 09:40:00,45.89,45.89,45.68,45.77,91403.0,37.1988,37.1988,37.0285,37.1015,91403.0
2016-11-28 09:50:00,45.78,45.85,45.73,45.77,100436.0,37.1096,37.1663,37.0691,37.1015,100436.0
2016-11-28 10:00:00,45.77,45.8,45.73,45.75,156353.0,37.1015,37.1258,37.0691,37.0853,156353.0
2016-11-28 10:10:00,45.76,45.78,45.65,45.72,175594.0,37.0934,37.1096,37.0042,37.061,175594.0
2016-11-28 10:20:00,45.72,45.75,45.69,45.69,85037.0,37.061,37.0853,37.0366,37.0366,85037.0
2016-11-28 10:30:00,45.7,45.8,45.69,45.76,153229.0,37.0448,37.1258,37.0366,37.0934,153229.0
2016-11-28 10:40:00,45.75,45.76,45.68,45.69,101364.0,37.0853,37.0934,37.0285,37.0366,101364.0
2016-11-28 10:50:00,45.7,45.74,45.69,45.71,89539.0,37.0448,37.0772,37.0366,37.0529,89539.0
2016-11-28 11:00:00,45.7,45.76,45.65,45.67,70731.0,37.0448,37.0934,37.0042,37.0204,70731.0
2016-11-28 11:10:00,45.67,45.73,45.64,45.73,50382.0,37.0204,37.0691,36.9961,37.0691,50382.0
2016-11-28 11:20:00,45.72,45.8,45.71,45.73,66586.0,37.061,37.1258,37.0529,37.0691,66586.0
2016-11-28 11:30:00,45.74,45.76,45.68,45.69,56388.0,37.0772,37.0934,37.0285,37.0366,56388.0
2016-11-28 11:40:00,45.7,45.76,45.68,45.71,78996.0,37.0448,37.0934,37.0285,37.0529,78996.0
2016-11-28 11:50:00,45.72,45.75,45.68,45.7,101387.0,37.061,37.0853,37.0285,37.0448,101387.0
2016-11-28 12:00:00,45.7,45.71,45.53,45.56,81620.0,37.0448,37.0529,36.9069,36.9313,81620.0
2016-11-28 12:10:00,45.55,45.62,45.55,45.61,48757.0,36.9232,36.9799,36.9232,36.9718,48757.0
2016-11-28 12:20:00,45.62,45.63,45.55,45.56,35484.0,36.9799,36.988,36.9232,36.9313,35484.0
2016-11-28 12:30:00,45.56,45.65,45.55,45.58,34893.0,36.9313,37.0042,36.9232,36.9475,34893.0
2016-11-28 12:40:00,45.58,45.6,45.42,45.43,74140.0,36.9475,36.9637,36.8178,36.8259,74140.0
2016-11-28 12:50:00,45.43,45.46,45.42,45.43,47111.0,36.8259,36.8502,36.8178,36.8259,47111.0
2016-11-28 13:00:00,45.43,45.43,45.32,45.34,56321.0,36.8259,36.8259,36.7367,36.7529,56321.0
2016-11-28 13:10:00,45.35,45.36,45.27,45.34,111924.0,36.761,36.7691,36.6962,36.7529,111924.0
2016-11-28 13:20:00,45.34,45.37,45.33,45.36,38123.0,36.7529,36.7773,36.7448,36.7691,38123.0
2016-11-28 13:30:00,45.36,45.42,45.36,45.39,51506.0,36.7691,36.8178,36.7691,36.7935,51506.0
2016-11-28 13:40:00,45.39,45.39,45.35,45.36,69060.0,36.7935,36.7935,36.761,36.7691,69060.0
2016-11-28 13:50:00,45.36,45.37,45.33,45.34,61172.0,36.7691,36.7773,36.7448,36.7529,61172.0
2016-11-28 14:00:00,45.35,45.47,45.34,45.46,45014.0,36.761,36.8583,36.7529,36.8502,45014.0
2016-11-28 14:10:00,45.47,45.48,45.38,45.39,91285.0,36.8583,36.8664,36.7854,36.7935,91285.0
2016-11-28 14:20:00,45.39,45.39,45.35,45.35,37152.0,36.7935,36.7935,36.761,36.761,37152.0
2016-11-28 14:30:00,45.35,45.36,45.32,45.35,52983.0,36.761,36.7691,36.7367,36.761,52983.0
2016-11-28 14:40:00,45.34,45.35,45.3,45.33,93142.0,36.7529,36.761,36.7205,36.7448,93142.0
2016-11-28 14:50:00,45.32,45.35,45.32,45.34,44248.0,36.7367,36.761,36.7367,36.7529,44248.0
2016-11-28 15:00:00,45.33,45.34,45.27,45.28,78994.0,36.7448,36.7529,36.6962,36.7043,78994.0
2016-11-28 15:10:00,45.27,45.28,45.24,45.24,75560.0,36.6962,36.7043,36.6719,36.6719,75560.0
2016-11-28 15:20:00,45.25,45.25,45.18,45.2,65643.0,36.68,36.68,36.6232,36.6394,65643.0
2016-11-28 15:30:00,45.2,45.2,45.14,45.14,100278.0,36.6394,36.6394,36.5908,36.5908,100278.0
2016-11-28 15:40:00,45.14,45.14,45.03,45.05,247280.0,36.5908,36.5908,36.5016,36.5179,247280.0
2016-11-28 15:50:00,45.05,45.05,44.96,44.98,757551.0,36.5179,36.5179,36.4449,36.4611,757551.0
2016-11-29 09:30:00,44.92,45.26,44.92,45.19,298136.0,36.4125,36.6881,36.4125,36.6313,298136.0
2016-11-29 09:40:00,45.2,45.2,45.03,45.04,129277.0,36.6394,36.6394,36.5016,36.5098,129277.0
2016-11-29 09:50:00,45.04,45.06,44.98,45.04,237550.0,36.5098,36.526,36.4611,36.5098,237550.0
2016-11-29 10:00:00,45.04,45.45,45.01,45.39,268434.0,36.5098,36.8421,36.4854,36.7935,268434.0
2016-11-29 10:10:00,45.39,45.5,45.36,45.41,93765.0,36.7935,36.8826,36.7691,36.8097,93765.0
2016-11-29 10:20:00,45.41,45.5,45.4,45.46,91377.0,36.8097,36.8826,36.8016,36.8502,91377.0
2016-11-29 10:30:00,45.46,45.5,45.44,45.48,108701.0,36.8502,36.8826,36.834,36.8664,108701.0
2016-11-29 10:40:00,45.48,45.53,45.45,45.53,105738.0,36.8664,36.9069,36.8421,36.9069,105738.0
2016-11-29 10:50:00,45.53,45.7,45.49,45.69,117286.0,36.9069,37.0448,36.8745,37.0366,117286.0
2016-11-29 11:00:00,45.69,45.75,45.64,45.75,69137.0,37.0366,37.0853,36.9961,37.0853,69137.0
2016-11-29 11:10:00,45.75,45.82,45.71,45.76,100234.0,37.0853,37.142,37.0529,37.0934,100234.0
2016-11-29 11:20:00,45.76,45.8,45.73,45.79,81724.0,37.0934,37.1258,37.0691,37.1177,81724.0
2016-11-29 11:30:00,45.79,45.87,45.74,45.76,104302.0,37.1177,37.1826,37.0772,37.0934,104302.0
2016-11-29 11:40:00,45.76,45.76,45.64,45.65,97795.0,37.0934,37.0934,36.9961,37.0042,97795.0
2016-11-29 11:50:00,45.65,45.67,45.5,45.57,91889.0,37.0042,37.0204,36.8826,36.9394,91889.0
2016-11-29 12:00:00,45.58,45.58,45.5,45.52,79265.0,36.9475,36.9475,36.8826,36.8988,79265.0
2016-11-29 12:10:00,45.52,45.56,45.48,45.48,60345.0,36.8988,36.9313,36.8664,36.8664,60345.0
2016-11-29 12:20:00,45.48,45.5,45.39,45.39,122006.0,36.8664,36.8826,36.7935,36.7935,122006.0
2016-11-29 12:30:00,45.4,45.41,45.33,45.36,152419.0,36.8016,36.8097,36.7448,36.7691,152419.0
2016-11-29 12:40:00,45.37,45.54,45.36,45.52,104994.0,36.7773,36.9151,36.7691,36.8988,104994.0
2016-11-29 12:50:00,45.51,45.64,45.51,45.59,64672.0,36.8907,36.9961,36.8907,36.9556,64672.0
2016-11-29 13:00:00,45.59,45.64,45.55,45.64,49967.0,36.9556,36.9961,36.9232,36.9961,49967.0
2016-11-29 13:10:00,45.63,45.64,45.53,45.58,28408.0,36.988,36.9961,36.9069,36.9475,28408.0
2016-11-29 13:20:00,45.58,45.65,45.58,45.63,35918.0,36.9475,37.0042,36.9475,36.988,35918.0
2016-11-29 13:30:00,45.61,45.64,45.6,45.64,30106.0,36.9718,36.9961,36.9637,36.9961,30106.0
2016-11-29 13:40:00,45.64,45.64,45.59,45.61,43898.0,36.9961,36.9961,36.9556,36.9718,43898.0
2016-11-29 13:50:00,45.6,45.64,45.57,45.64,31246.0,36.9637,36.9961,36.9394,36.9961,31246.0
2016-11-29 14:00:00,45.64,45.72,45.63,45.68,67288.0,36.9961,37.061,36.988,37.0285,67288.0
2016-11-29 14:10:00,45.69,45.71,45.64,45.65,21915.0,37.0366,37.0529,36.9961,37.0042,21915.0
2016-11-29 14:20:00,45.65,45.69,45.61,45.62,45167.0,37.0042,37.0366,36.9718,36.9799,45167.0
2016-11-29 14:30:00,45.62,45.63,45.57,45.62,61962.0,36.9799,36.988,36.9394,36.9799,61962.0
2016-11-29 14:40:00,45.61,45.65,45.47,45.54,122265.0,36.9718,37.0042,36.8583,36.9151,122265.0
2016-11-29 14:50:00,45.53,45.54,45.46,45.47,43954.0,36.9069,36.9151,36.8502,36.8583,43954.0
2016-11-29 15:00:00,45.47,45.48,45.39,45.4,61749.0,36.8583,36.8664,36.7935,36.8016,61749.0
2016-11-29 15:10:00,45.39,45.44,45.37,45.4,71133.0,36.7935,36.834,36.7773,36.8016,71133.0
2016-11-29 15:20:00,45.4,45.41,45.33,45.38,163269.0,36.8016,36.8097,36.7448,36.7854,163269.0
2016-11-29 15:30:00,45.37,45.41,45.32,45.33,123040.0,36.7773,36.8097,36.7367,36.7448,123040.0
2016-11-29 15:40:00,45.33,45.35,45.23,45.24,297901.0,36.7448,36.761,36.6638,36.6719,297901.0
2016-11-29 15:50:00,45.25,45.41,45.23,45.4,602201.0,36.68,36.8097,36.6638,36.8016,602201.0
2016-11-30 09:30:00,45.55,45.82,45.54,45.68,113503.0,36.9232,37.142,36.9151,37.0285,113503.0
2016-11-30 09:40:00,45.69,45.76,45.58,45.61,38352.0,37.0366,37.0934,36.9475,36.9718,38352.0
2016-11-30 09:50:00,45.62,45.64,45.51,45.56,39369.0,36.9799,36.9961,36.8907,36.9313,39369.0
2016-11-30 10:00:00,45.56,45.77,45.52,45.76,79851.0,36.9313,37.1015,36.8988,37.0934,79851.0
2016-11-30 10:10:00,45.75,45.75,45.56,45.61,37781.0,37.0853,37.0853,36.9313,36.9718,37781.0
2016-11-30 10:20:00,45.6,45.61,45.54,45.56,37940.0,36.9637,36.9718,36.9151,36.9313,37940.0
2016-11-30 10:30:00,45.56,45.6,45.35,45.39,104424.0,36.9313,36.9637,36.761,36.7935,104424.0
2016-11-30 10:40:00,45.4,45.62,45.39,45.58,50648.0,36.8016,36.9799,36.7935,36.9475,50648.0
2016-11-30 10:50:00,45.57,45.61,45.56,45.57,29572.0,36.9394,36.9718,36.9313,36.9394,29572.0
2016-11-30 11:00:00,45.57,45.57,45.42,45.52,34448.0,36.9394,36.9394,36.8178,36.8988,34448.0
2016-11-30 11:10:00,45.53,45.53,45.38,45.41,78825.0,36.9069,36.9069,36.7854,36.8097,78825.0
2016-11-30 11:20:00,45.41,45.47,45.24,45.25,84643.0,36.8097,36.8583,36.6719,36.68,84643.0
2016-11-30 11:30:00,45.26,45.36,45.24,45.3,70214.0,36.6881,36.7691,36.6719,36.7205,70214.0
2016-11-30 11:40:00,45.3,45.39,45.29,45.34,48778.0,36.7205,36.7935,36.7124,36.7529,48778.0
2016-11-30 11:50:00,45.34,45.36,45.32,45.35,79598.0,36.7529,36.7691,36.7367,36.761,79598.0
2016-11-30 12:00:00,45.35,45.4,45.31,45.36,59221.0,36.761,36.8016,36.7286,36.7691,59221.0
2016-11-30 12:10:00,45.35,45.37,45.27,45.28,66116.0,36.761,36.7773,36.6962,36.7043,66116.0
2016-11-30 12:20:00,45.28,45.31,45.26,45.28,36829.0,36.7043,36.7286,36.6881,36.7043,36829.0
2016-11-30 12:30:00,45.28,45.37,45.27,45.33,33352.0,36.7043,36.7773,36.6962,36.7448,33352.0
2016-11-30 12:40:00,45.34,45.38,45.29,45.32,38814.0,36.7529,36.7854,36.7124,36.7367,38814.0
2016-11-30 12:50:00,45.33,45.33,45.27,45.31,58158.0,36.7448,36.7448,36.6962,36.7286,58158.0
2016-11-30 13:00:00,45.3,45.33,45.28,45.31,51674.0,36.7205,36.7448,36.7043,36.7286,51674.0
2016-11-30 13:10:00,45.3,45.42,45.29,45.41,26264.0,36.7205,36.8178,36.7124,36.8097,26264.0
2016-11-30 13:20:00,45.41,45.42,45.35,45.36,29027.0,36.8097,36.8178,36.761,36.7691,29027.0
2016-11-30 13:30:00,45.35,45.36,45.31,45.33,38817.0,36.761,36.7691,36.7286,36.7448,38817.0
2016-11-30 13:40:00,45.33,45.38,45.31,45.38,27854.0,36.7448,36.7854,36.7286,36.7854,27854.0
2016-11-30 13:50:00,45.38,45.39,45.32,45.33,53810.0,36.7854,36.7935,36.7367,36.7448,53810.0
2016-11-30 14:00:00,45.33,45.35,45.22,45.26,54073.0,36.7448,36.761,36.6557,36.6881,54073.0
2016-11-30 14:10:00,45.25,45.3,45.22,45.27,60951.0,36.68,36.7205,36.6557,36.6962,60951.0
2016-11-30 14:20:00,45.28,45.28,45.18,45.19,73117.0,36.7043,36.7043,36.6232,36.6313,73117.0
2016-11-30 14:30:00,45.2,45.2,45.1,45.11,57643.0,36.6394,36.6394,36.5584,36.5665,57643.0
2016-11-30 14:40:00,45.11,45.13,45.07,45.11,57203.0,36.5665,36.5827,36.5341,36.5665,57203.0
2016-11-30 14:50:00,45.11,45.16,45.09,45.12,49317.0,36.5665,36.607,36.5503,36.5746,49317.0
2016-11-30 15:00:00,45.13,45.13,45.04,45.05,70601.0,36.5827,36.5827,36.5098,36.5179,70601.0
2016-11-30 15:10:00,45.05,45.13,45.04,45.07,100889.0,36.5179,36.5827,36.5098,36.5341,100889.0
2016-11-30 15:20:00,45.08,45.13,45.07,45.11,87688.0,36.5422,36.5827,36.5341,36.5665,87688.0
2016-11-30 15:30:00,45.11,45.12,45.03,45.07,121143.0,36.5665,36.5746,36.5016,36.5341,121143.0
2016-11-30 15:40:00,45.07,45.11,45.03,45.11,124642.0,36.5341,36.5665,36.5016,36.5665,124642.0
2016-11-30 15:50:00,45.1,45.13,45.0,45.0,360198.0,36.5584,36.5827,36.4773,36.4773,360198.0
2016-12-01 09:30:00,45.1,45.5,45.1,45.47,193269.0,36.5584,36.8826,36.5584,36.8583,193269.0
2016-12-01 09:40:00,45.46,45.49,45.3,45.44,166983.0,36.8502,36.8745,36.7205,36.834,166983.0
2016-12-01 09:50:00,45.44,45.45,45.31,45.41,208231.0,36.834,36.8421,36.7286,36.8097,208231.0
2016-12-01 10:00:00,45.41,45.5,45.36,45.5,105943.0,36.8097,36.8826,36.7691,36.8826,105943.0
2016-12-01 10:10:00,45.5,45.58,45.45,45.58,187500.0,36.8826,36.9475,36.8421,36.9475,187500.0
2016-12-01 10:20:00,45.58,45.67,45.54,45.6,158322.0,36.9475,37.0204,36.9151,36.9637,158322.0
2016-12-01 10:30:00,45.6,45.76,45.58,45.71,106409.0,36.9637,37.0934,36.9475,37.0529,106409.0
2016-12-01 10:40:00,45.71,45.71,45.59,45.68,109687.0,37.0529,37.0529,36.9556,37.0285,109687.0
2016-12-01 10:50:00,45.67,45.73,45.57,45.62,117771.0,37.0204,37.0691,36.9394,36.9799,117771.0
2016-12-01 11:00:00,45.63,45.75,45.59,45.75,246486.0,36.988,37.0853,36.9556,37.0853,246486.0
2016-12-01 11:10:00,45.74,45.81,45.5,45.52,149569.0,37.0772,37.1339,36.8826,36.8988,149569.0
2016-12-01 11:20:00,45.52,45.52,45.33,45.35,206929.0,36.8988,36.8988,36.7448,36.761,206929.0
2016-12-01 11:30:00,45.35,45.5,45.32,45.46,101723.0,36.761,36.8826,36.7367,36.8502,101723.0
2016-12-01 11:40:00,45.45,45.53,45.42,45.51,113330.0,36.8421,36.9069,36.8178,36.8907,113330.0
2016-12-01 11:50:00,45.51,45.56,45.46,45.49,69970.0,36.8907,36.9313,36.8502,36.8745,69970.0
2016-12-01 12:00:00,45.49,45.51,45.44,45.51,154776.0,36.8745,36.8907,36.834,36.8907,154776.0
2016-12-01 12:10:00,45.52,45.55,45.48,45.51,100101.0,36.8988,36.9232,36.8664,36.8907,100101.0
2016-12-01 12:20:00,45.51,45.56,45.49,45.55,152407.0,36.8907,36.9313,36.8745,36.9232,152407.0
2016-12-01 12:30:00,45.54,45.64,45.51,45.6,95592.0,36.9151,36.9961,36.8907,36.9637,95592.0
2016-12-01 12:40:00,45.6,45.6,45.45,45.45,54002.0,36.9637,36.9637,36.8421,36.8421,54002.0
2016-12-01 12:50:00,45.45,45.53,45.45,45.47,93802.0,36.8421,36.9069,36.8421,36.8583,93802.0
2016-12-01 13:00:00,45.46,45.48,45.42,45.47,65754.0,36.8502,36.8664,36.8178,36.8583,65754.0
2016-12-01 13:10:00,45.48,45.52,45.45,45.49,130109.0,36.8664,36.8988,36.8421,36.8745,130109.0
2016-12-01 13:20:00,45.49,45.6,45.49,45.6,140942.0,36.8745,36.9637,36.8745,36.9637,140942.0
2016-12-01 13:30:00,45.59,45.68,45.59,45.65,54954.0,36.9556,37.0285,36.9556,37.0042,54954.0
2016-12-01 13:40:00,45.66,45.69,45.62,45.66,112534.0,37.0123,37.0366,36.9799,37.0123,112534.0
2016-12-01 13:50:00,45.65,45.72,45.65,45.71,95020.0,37.0042,37.061,37.0042,37.0529,95020.0
2016-12-01 14:00:00,45.71,45.74,45.67,45.71,88536.0,37.0529,37.0772,37.0204,37.0529,88536.0
2016-12-01 14:10:00,45.71,45.73,45.66,45.73,119822.0,37.0529,37.0691,37.0123,37.0691,119822.0
2016-12-01 14:20:00,45.73,45.81,45.7,45.71,97314.0,37.0691,37.1339,37.0448,37.0529,97314.0
2016-12-01 14:30:00,45.71,45.75,45.69,45.7,83520.0,37.0529,37.0853,37.0366,37.0448,83520.0
2016-12-01 14:40:00,45.7,45.75,45.69,45.71,70979.0,37.0448,37.0853,37.0366,37.0529,70979.0
2016-12-01 14:50:00,45.71,45.77,45.68,45.74,67002.0,37.0529,37.1015,37.0285,37.0772,67002.0
2016-12-01 15:00:00,45.74,45.75,45.65,45.66,100625.0,37.0772,37.0853,37.0042,37.0123,100625.0
2016-12-01 15:10:00,45.66,45.66,45.58,45.58,112431.0,37.0123,37.0123,36.9475,36.9475,112431.0
2016-12-01 15:20:00,45.57,45.57,45.53,45.57,63390.0,36.9394,36.9394,36.9069,36.9394,63390.0
2016-12-01 15:30:00,45.57,45.59,45.54,45.56,103779.0,36.9394,36.9556,36.9151,36.9313,103779.0
2016-12-01 15:40:00,45.55,45.62,45.54,45.58,327100.0,36.9232,36.9799,36.9151,36.9475,327100.0
2016-12-01 15:50:00,45.59,45.77,45.58,45.73,578744.0,36.9556,37.1015,36.9475,37.0691,578744.0
2016-12-02 09:30:00,45.67,45.72,45.55,45.62,102963.0,37.0204,37.061,36.9232,36.9799,102963.0
2016-12-02 09:40:00,45.6,45.61,45.45,45.49,95258.0,36.9637,36.9718,36.8421,36.8745,95258.0
2016-12-02 09:50:00,45.49,45.65,45.48,45.64,123214.0,36.8745,37.0042,36.8664,36.9961,123214.0
2016-12-02 10:00:00,45.64,45.68,45.53,45.62,79127.0,36.9961,37.0285,36.9069,36.9799,79127.0
2016-12-02 10:10:00,45.62,45.71,45.57,45.66,91122.0,36.9799,37.0529,36.9394,37.0123,91122.0
2016-12-02 10:20:00,45.66,45.74,45.62,45.72,92652.0,37.0123,37.0772,36.9799,37.061,92652.0
2016-12-02 10:30:00,45.73,45.78,45.61,45.65,74821.0,37.0691,37.1096,36.9718,37.0042,74821.0
2016-12-02 10:40:00,45.66,45.68,45.53,45.53,68439.0,37.0123,37.0285,36.9069,36.9069,68439.0
2016-12-02 10:50:00,45.53,45.67,45.53,45.64,58093.0,36.9069,37.0204,36.9069,36.9961,58093.0
2016-12-02 11:00:00,45.64,45.72,45.6,45.71,45463.0,36.9961,37.061,36.9637,37.0529,45463.0
2016-12-02 11:10:00,45.71,45.73,45.69,45.7,29861.0,37.0529,37.0691,37.0366,37.0448,29861.0
2016-12-02 11:20:00,45.71,45.71,45.61,45.68,61177.0,37.0529,37.0529,36.9718,37.0285,61177.0
2016-12-02 11:30:00,45.67,45.69,45.62,45.65,39986.0,37.0204,37.0366,36.9799,37.0042,39986.0
2016-12-02 11:40:00,45.65,45.67,45.61,45.61,42924.0,37.0042,37.0204,36.9718,36.9718,42924.0
2016-12-02 11:50:00,45.62,45.62,45.43,45.43,69097.0,36.9799,36.9799,36.8259,36.8259,69097.0
2016-12-02 12:00:00,45.44,45.44,45.3,45.33,80208.0,36.834,36.834,36.7205,36.7448,80208.0
2016-12-02 12:10:00,45.32,45.34,45.27,45.34,63868.0,36.7367,36.7529,36.6962,36.7529,63868.0
2016-12-02 12:20:00,45.34,45.35,45.28,45.28,46518.0,36.7529,36.761,36.7043,36.7043,46518.0
2016-12-02 12:30:00,45.28,45.29,45.24,45.25,54737.0,36.7043,36.7124,36.6719,36.68,54737.0
2016-12-02 12:40:00,45.25,45.38,45.25,45.34,67662.0,36.68,36.7854,36.68,36.7529,67662.0
2016-12-02 12:50:00,45.33,45.53,45.33,45.48,121501.0,36.7448,36.9069,36.7448,36.8664,121501.0
2016-12-02 13:00:00,45.48,45.48,45.39,45.41,67917.0,36.8664,36.8664,36.7935,36.8097,67917.0
2016-12-02 13:10:00,45.4,45.41,45.25,45.25,68864.0,36.8016,36.8097,36.68,36.68,68864.0
2016-12-02 13:20:00,45.24,45.25,45.16,45.17,62676.0,36.6719,36.68,36.607,36.6151,62676.0
2016-12-02 13:30:00,45.18,45.25,45.17,45.18,96117.0,36.6232,36.68,36.6151,36.6232,96117.0
2016-12-02 13:40:00,45.19,45.25,45.18,45.19,112230.0,36.6313,36.68,36.6232,36.6313,112230.0
2016-12-02 13:50:00,45.2,45.2,45.14,45.15,50801.0,36.6394,36.6394,36.5908,36.5989,50801.0
2016-12-02 14:00:00,45.15,45.18,45.1,45.16,40150.0,36.5989,36.6232,36.5584,36.607,40150.0
2016-12-02 14:10:00,45.16,45.19,45.14,45.18,73756.0,36.607,36.6313,36.5908,36.6232,73756.0
2016-12-02 14:20:00,45.19,45.19,45.07,45.1,106202.0,36.6313,36.6313,36.5341,36.5584,106202.0
2016-12-02 14:30:00,45.09,45.11,44.98,45.0,133697.0,36.5503,36.5665,36.4611,36.4773,133697.0
2016-12-02 14:40:00,45.0,45.14,44.99,45.14,101173.0,36.4773,36.5908,36.4692,36.5908,101173.0
2016-12-02 14:50:00,45.14,45.16,45.09,45.09,94637.0,36.5908,36.607,36.5503,36.5503,94637.0
2016-12-02 15:00:00,45.1,45.21,45.09,45.17,122169.0,36.5584,36.6476,36.5503,36.6151,122169.0
2016-12-02 15:10:00,45.16,45.24,45.14,45.2,149352.0,36.607,36.6719,36.5908,36.6394,149352.0
2016-12-02 15:20:00,45.2,45.3,45.15,45.3,121270.0,36.6394,36.7205,36.5989,36.7205,121270.0
2016-12-02 15:30:00,45.3,45.33,45.29,45.33,249459.0,36.7205,36.7448,36.7124,36.7448,249459.0
2016-12-02 15:40:00,45.33,45.34,45.26,45.32,240144.0,36.7448,36.7529,36.6881,36.7367,240144.0
2016-12-02 15:50:00,45.31,45.35,45.28,45.32,608578.0,36.7286,36.761,36.7043,36.7367,608578.0
2016-12-05 09:30:00,45.39,45.85,45.39,45.75,262896.0,36.7935,37.1663,36.7935,37.0853,262896.0
2016-12-05 09:40:00,45.76,45.91,45.72,45.78,155105.0,37.0934,37.215,37.061,37.1096,155105.0
2016-12-05 09:50:00,45.77,45.87,45.63,45.72,201731.0,37.1015,37.1826,36.988,37.061,201731.0
2016-12-05 10:00:00,45.72,45.77,45.57,45.64,173911.0,37.061,37.1015,36.9394,36.9961,173911.0
2016-12-05 10:10:00,45.63,45.68,45.58,45.66,150707.0,36.988,37.0285,36.9475,37.0123,150707.0
2016-12-05 10:20:00,45.66,45.7,45.65,45.66,138843.0,37.0123,37.0448,37.0042,37.0123,138843.0
2016-12-05 10:30:00,45.66,45.67,45.41,45.44,179781.0,37.0123,37.0204,36.8097,36.834,179781.0
2016-12-05 10:40:00,45.44,45.59,45.37,45.57,102926.0,36.834,36.9556,36.7773,36.9394,102926.0
2016-12-05 10:50:00,45.58,45.59,45.49,45.54,70911.0,36.9475,36.9556,36.8745,36.9151,70911.0
2016-12-05 11:00:00,45.54,45.54,45.39,45.39,52615.0,36.9151,36.9151,36.7935,36.7935,52615.0
2016-12-05 11:10:00,45.39,45.39,45.32,45.32,49912.0,36.7935,36.7935,36.7367,36.7367,49912.0
2016-12-05 11:20:00,45.34,45.4,45.27,45.28,42071.0,36.7529,36.8016,36.6962,36.7043,42071.0
2016-12-05 11:30:00,45.3,45.32,45.19,45.22,88935.0,36.7205,36.7367,36.6313,36.6557,88935.0
2016-12-05 11:40:00,45.22,45.35,45.21,45.33,28805.0,36.6557,36.761,36.6476,36.7448,28805.0
2016-12-05 11:50:00,45.33,45.43,45.29,45.31,57188.0,36.7448,36.8259,36.7124,36.7286,57188.0
2016-12-05 12:00:00,45.3,45.31,45.18,45.19,89405.0,36.7205,36.7286,36.6232,36.6313,89405.0
2016-12-05 12:10:00,45.19,45.2,45.17,45.18,51429.0,36.6313,36.6394,36.6151,36.6232,51429.0
2016-12-05 12:20:00,45.18,45.19,45.05,45.07,110136.0,36.6232,36.6313,36.5179,36.5341,110136.0
2016-12-05 12:30:00,45.07,45.08,44.67,44.99,505892.0,36.5341,36.5422,36.2098,36.4692,505892.0
2016-12-05 12:40:00,44.98,45.08,44.9,44.97,175339.0,36.4611,36.5422,36.3963,36.453,175339.0
2016-12-05 12:50:00,44.98,45.03,44.93,45.01,97980.0,36.4611,36.5016,36.4206,36.4854,97980.0
2016-12-05 13:00:00,45.02,45.06,44.98,44.99,39622.0,36.4935,36.526,36.4611,36.4692,39622.0
2016-12-05 13:10:00,45.0,45.0,44.89,44.93,79351.0,36.4773,36.4773,36.3882,36.4206,79351.0
2016-12-05 13:20:00,44.93,45.02,44.93,45.0,114903.0,36.4206,36.4935,36.4206,36.4773,114903.0
2016-12-05 13:30:00,45.01,45.02,44.9,44.92,34454.0,36.4854,36.4935,36.3963,36.4125,34454.0
2016-12-05 13:40:00,44.93,44.93,44.75,44.8,117917.0,36.4206,36.4206,36.2747,36.3152,117917.0
2016-12-05 13:50:00,44.8,44.84,44.78,44.81,111145.0,36.3152,36.3476,36.299,36.3233,111145.0
2016-12-05 14:00:00,44.8,44.81,44.75,44.76,81221.0,36.3152,36.3233,36.2747,36.2828,81221.0
2016-12-05 14:10:00,44.75,44.8,44.74,44.8,34143.0,36.2747,36.3152,36.2666,36.3152,34143.0
2016-12-05 14:20:00,44.8,44.8,44.72,44.74,68248.0,36.3152,36.3152,36.2504,36.2666,68248.0
2016-12-05 14:30:00,44.75,44.77,44.7,44.75,93459.0,36.2747,36.2909,36.2341,36.2747,93459.0
2016-12-05 14:40:00,44.75,44.77,44.74,44.75,63801.0,36.2747,36.2909,36.2666,36.2747,63801.0
2016-12-05 14:50:00,44.75,44.84,44.75,44.82,109947.0,36.2747,36.3476,36.2747,36.3314,109947.0
2016-12-05 15:00:00,44.83,44.85,44.78,44.8,285144.0,36.3395,36.3557,36.299,36.3152,285144.0
2016-12-05 15:10:00,44.8,44.82,44.74,44.75,262164.0,36.3152,36.3314,36.2666,36.2747,262164.0
2016-12-05 15:20:00,44.75,44.76,44.68,44.69,255498.0,36.2747,36.2828,36.2179,36.226,255498.0
2016-12-05 15:30:00,44.68,44.69,44.63,44.65,299102.0,36.2179,36.226,36.1774,36.1936,299102.0
2016-12-05 15:40:00,44.66,44.72,44.62,44.72,210221.0,36.2017,36.2504,36.1693,36.2504,210221.0
2016-12-05 15:50:00,44.72,44.73,44.55,44.63,523289.0,36.2504,36.2585,36.1126,36.1774,523289.0
2016-12-06 09:30:00,44.48,44.48,44.18,44.22,161457.0,36.0558,36.0558,35.8126,35.8451,161457.0
2016-12-06 09:40:00,44.22,44.26,43.86,43.87,157167.0,35.8451,35.8775,35.5532,35.5613,157167.0
2016-12-06 09:50:00,43.89,44.01,43.71,43.75,166933.0,35.5776,35.6748,35.4316,35.4641,166933.0
2016-12-06 10:00:00,43.75,43.84,43.64,43.76,310593.0,35.4641,35.537,35.3749,35.4722,310593.0
2016-12-06 10:10:00,43.76,43.79,43.65,43.73,155911.0,35.4722,35.4965,35.383,35.4479,155911.0
2016-12-06 10:20:00,43.73,43.74,43.42,43.44,358972.0,35.4479,35.456,35.1966,35.2128,358972.0
2016-12-06 10:30:00,43.44,43.79,43.41,43.7,309670.0,35.2128,35.4965,35.1885,35.4235,309670.0
2016-12-06 10:40:00,43.7,43.82,43.58,43.64,332759.0,35.4235,35.5208,35.3263,35.3749,332759.0
2016-12-06 10:50:00,43.64,43.75,43.55,43.65,181238.0,35.3749,35.4641,35.3019,35.383,181238.0
2016-12-06 11:00:00,43.66,43.91,43.65,43.85,228161.0,35.3911,35.5938,35.383,35.5451,228161.0
2016-12-06 11:10:00,43.86,43.93,43.81,43.87,238789.0,35.5532,35.61,35.5127,35.5613,238789.0
2016-12-06 11:20:00,43.86,43.99,43.82,43.98,366168.0,35.5532,35.6586,35.5208,35.6505,366168.0
2016-12-06 11:30:00,43.98,44.03,43.84,43.9,329296.0,35.6505,35.691,35.537,35.5857,329296.0
2016-12-06 11:40:00,43.9,44.02,43.85,43.99,271275.0,35.5857,35.6829,35.5451,35.6586,271275.0
2016-12-06 11:50:00,43.98,44.08,43.94,44.03,126408.0,35.6505,35.7316,35.6181,35.691,126408.0
2016-12-06 12:00:00,44.04,44.07,43.97,44.01,191951.0,35.6991,35.7235,35.6424,35.6748,191951.0
2016-12-06 12:10:00,44.02,44.14,43.95,44.07,200413.0,35.6829,35.7802,35.6262,35.7235,200413.0
2016-12-06 12:20:00,44.07,44.23,44.07,44.19,212026.0,35.7235,35.8532,35.7235,35.8207,212026.0
2016-12-06 12:30:00,44.18,44.36,44.17,44.29,124210.0,35.8126,35.9585,35.8045,35.9018,124210.0
2016-12-06 12:40:00,44.28,44.43,44.28,44.31,180330.0,35.8937,36.0153,35.8937,35.918,180330.0
2016-12-06 12:50:00,44.31,44.37,44.24,44.36,153179.0,35.918,35.9666,35.8613,35.9585,153179.0
2016-12-06 13:00:00,44.37,44.48,44.35,44.45,131177.0,35.9666,36.0558,35.9504,36.0315,131177.0
2016-12-06 13:10:00,44.45,44.47,44.4,44.46,112709.0,36.0315,36.0477,35.991,36.0396,112709.0
2016-12-06 13:20:00,44.46,44.48,44.36,44.38,122677.0,36.0396,36.0558,35.9585,35.9747,122677.0
2016-12-06 13:30:00,44.39,44.39,44.21,44.22,171770.0,35.9829,35.9829,35.8369,35.8451,171770.0
2016-12-06 13:40:00,44.22,44.25,44.12,44.15,166638.0,35.8451,35.8694,35.764,35.7883,166638.0
2016-12-06 13:50:00,44.15,44.26,44.15,44.24,232140.0,35.7883,35.8775,35.7883,35.8613,232140.0
2016-12-06 14:00:00,44.23,44.26,44.18,44.25,139462.0,35.8532,35.8775,35.8126,35.8694,139462.0
2016-12-06 14:10:00,44.25,44.41,44.24,44.29,184817.0,35.8694,35.9991,35.8613,35.9018,184817.0
2016-12-06 14:20:00,44.29,44.3,44.23,44.26,120499.0,35.9018,35.9099,35.8532,35.8775,120499.0
2016-12-06 14:30:00,44.25,44.31,44.25,44.3,54588.0,35.8694,35.918,35.8694,35.9099,54588.0
2016-12-06 14:40:00,44.3,44.42,44.29,44.36,145310.0,35.9099,36.0072,35.9018,35.9585,145310.0
2016-12-06 14:50:00,44.35,44.36,44.24,44.3,127691.0,35.9504,35.9585,35.8613,35.9099,127691.0
2016-12-06 15:00:00,44.31,44.35,44.21,44.21,151957.0,35.918,35.9504,35.8369,35.8369,151957.0
2016-12-06 15:10:00,44.21,44.21,44.08,44.2,228850.0,35.8369,35.8369,35.7316,35.8288,228850.0
2016-12-06 15:20:00,44.19,44.2,44.08,44.14,173680.0,35.8207,35.8288,35.7316,35.7802,173680.0
2016-12-06 15:30:00,44.15,44.21,44.1,44.18,244744.0,35.7883,35.8369,35.7478,35.8126,244744.0
2016-12-06 15:40:00,44.18,44.24,44.15,44.2,381184.0,35.8126,35.8613,35.7883,35.8288,381184.0
2016-12-06 15:50:00,44.2,44.24,44.08,44.11,898524.0,35.8288,35.8613,35.7316,35.7559,898524.0
2016-12-07 09:30:00,44.35,44.5,44.2,44.42,210708.0,35.9504,36.072,35.8288,36.0072,210708.0
2016-12-07 09:40:00,44.42,44.43,44.07,44.11,127477.0,36.0072,36.0153,35.7235,35.7559,127477.0
2016-12-07 09:50:00,44.11,44.13,43.79,43.8,321271.0,35.7559,35.7721,35.4965,35.5046,321271.0
2016-12-07 10:00:00,43.8,44.01,43.79,43.94,295672.0,35.5046,35.6748,35.4965,35.6181,295672.0
2016-12-07 10:10:00,43.95,44.04,43.92,43.92,189639.0,35.6262,35.6991,35.6019,35.6019,189639.0
2016-12-07 10:20:00,43.93,43.96,43.72,43.91,185567.0,35.61,35.6343,35.4397,35.5938,185567.0
2016-12-07 10:30:00,43.91,43.93,43.81,43.87,113249.0,35.5938,35.61,35.5127,35.5613,113249.0
2016-12-07 10:40:00,43.88,43.94,43.86,43.9,203142.0,35.5694,35.6181,35.5532,35.5857,203142.0
2016-12-07 10:50:00,43.9,43.92,43.82,43.84,202291.0,35.5857,35.6019,35.5208,35.537,202291.0
2016-12-07 11:00:00,43.85,43.87,43.78,43.81,143853.0,35.5451,35.5613,35.4884,35.5127,143853.0
2016-12-07 11:10:00,43.82,43.92,43.81,43.89,282968.0,35.5208,35.6019,35.5127,35.5776,282968.0
2016-12-07 11:20:00,43.9,43.91,43.76,43.78,123505.0,35.5857,35.5938,35.4722,35.4884,123505.0
2016-12-07 11:30:00,43.77,43.83,43.74,43.81,91107.0,35.4803,35.5289,35.456,35.5127,91107.0
2016-12-07 11:40:00,43.82,43.9,43.81,43.88,63730.0,35.5208,35.5857,35.5127,35.5694,63730.0
2016-12-07 11:50:00,43.89,43.97,43.86,43.97,107841.0,35.5776,35.6424,35.5532,35.6424,107841.0
2016-12-07 12:00:00,43.97,44.08,43.94,44.03,83997.0,35.6424,35.7316,35.6181,35.691,83997.0
2016-12-07 12:10:00,44.02,44.1,44.01,44.07,77270.0,35.6829,35.7478,35.6748,35.7235,77270.0
2016-12-07 12:20:00,44.06,44.13,44.03,44.08,125849.0,35.7154,35.7721,35.691,35.7316,125849.0
2016-12-07 12:30:00,44.07,44.11,43.99,44.03,121127.0,35.7235,35.7559,35.6586,35.691,121127.0
2016-12-07 12:40:00,44.03,44.03,43.98,44.0,125901.0,35.691,35.691,35.6505,35.6667,125901.0
2016-12-07 12:50:00,44.0,44.17,43.99,44.16,64035.0,35.6667,35.8045,35.6586,35.7964,64035.0
2016-12-07 13:00:00,44.16,44.2,44.08,44.15,132940.0,35.7964,35.8288,35.7316,35.7883,132940.0
2016-12-07 13:10:00,44.15,44.19,44.09,44.19,80160.0,35.7883,35.8207,35.7397,35.8207,80160.0
2016-12-07 13:20:00,44.19,44.33,44.19,44.22,87080.0,35.8207,35.9342,35.8207,35.8451,87080.0
2016-12-07 13:30:00,44.22,44.28,44.21,44.25,50061.0,35.8451,35.8937,35.8369,35.8694,50061.0
2016-12-07 13:40:00,44.25,44.28,44.22,44.26,57888.0,35.8694,35.8937,35.8451,35.8775,57888.0
2016-12-07 13:50:00,44.26,44.33,44.25,44.29,127984.0,35.8775,35.9342,35.8694,35.9018,127984.0
2016-12-07 14:00:00,44.3,44.31,44.09,44.22,159945.0,35.9099,35.918,35.7397,35.8451,159945.0
2016-12-07 14:10:00,44.23,44.23,44.14,44.19,78067.0,35.8532,35.8532,35.7802,35.8207,78067.0
2016-12-07 14:20:00,44.2,44.21,44.04,44.11,110158.0,35.8288,35.8369,35.6991,35.7559,110158.0
2016-12-07 14:30:00,44.11,44.14,44.08,44.14,55034.0,35.7559,35.7802,35.7316,35.7802,55034.0
2016-12-07 14:40:00,44.14,44.19,44.13,44.19,76962.0,35.7802,35.8207,35.7721,35.8207,76962.0
2016-12-07 14:50:00,44.18,44.19,44.1,44.13,97384.0,35.8126,35.8207,35.7478,35.7721,97384.0
2016-12-07 15:00:00,44.14,44.24,44.08,44.21,168962.0,35.7802,35.8613,35.7316,35.8369,168962.0
2016-12-07 15:10:00,44.21,44.26,44.19,44.21,124239.0,35.8369,35.8775,35.8207,35.8369,124239.0
2016-12-07 15:20:00,44.2,44.29,44.17,44.24,148451.0,35.8288,35.9018,35.8045,35.8613,148451.0
2016-12-07 15:30:00,44.24,44.25,44.12,44.25,223341.0,35.8613,35.8694,35.764,35.8694,223341.0
2016-12-07 15:40:00,44.24,44.27,44.22,44.25,239188.0,35.8613,35.8856,35.8451,35.8694,239188.0
2016-12-07 15:50:00,44.24,44.3,44.21,44.25,665809.0,35.8613,35.9099,35.8369,35.8694,665809.0
2016-12-08 09:30:00,44.07,44.23,43.72,44.11,182588.0,35.7235,35.8532,35.4397,35.7559,182588.0
2016-12-08 09:40:00,44.11,44.17,43.98,44.01,171491.0,35.7559,35.8045,35.6505,35.6748,171491.0
2016-12-08 09:50:00,44.01,44.03,43.79,43.79,193542.0,35.6748,35.691,35.4965,35.4965,193542.0
2016-12-08 10:00:00,43.8,43.8,43.56,43.62,139288.0,35.5046,35.5046,35.3101,35.3587,139288.0
2016-12-08 10:10:00,43.62,43.78,43.62,43.69,303434.0,35.3587,35.4884,35.3587,35.4154,303434.0
2016-12-08 10:20:00,43.69,43.76,43.68,43.7,111033.0,35.4154,35.4722,35.4073,35.4235,111033.0
2016-12-08 10:30:00,43.69,43.73,43.63,43.71,239587.0,35.4154,35.4479,35.3668,35.4316,239587.0
2016-12-08 10:40:00,43.71,43.92,43.7,43.86,104001.0,35.4316,35.6019,35.4235,35.5532,104001.0
2016-12-08 10:50:00,43.87,43.88,43.8,43.82,62311.0,35.5613,35.5694,35.5046,35.5208,62311.0
2016-12-08 11:00:00,43.83,43.87,43.72,43.74,116222.0,35.5289,35.5613,35.4397,35.456,116222.0
2016-12-08 11:10:00,43.74,43.75,43.69,43.73,85763.0,35.456,35.4641,35.4154,35.4479,85763.0
2016-12-08 11:20:00,43.72,43.8,43.59,43.6,73006.0,35.4397,35.5046,35.3344,35.3425,73006.0
2016-12-08 11:30:00,43.6,43.62,43.53,43.55,52871.0,35.3425,35.3587,35.2857,35.3019,52871.0
2016-12-08 11:40:00,43.56,43.66,43.54,43.66,63604.0,35.3101,35.3911,35.2938,35.3911,63604.0
2016-12-08 11:50:00,43.65,43.67,43.6,43.67,70596.0,35.383,35.3992,35.3425,35.3992,70596.0
2016-12-08 12:00:00,43.66,43.84,43.66,43.82,154282.0,35.3911,35.537,35.3911,35.5208,154282.0
2016-12-08 12:10:00,43.83,43.86,43.78,43.8,93831.0,35.5289,35.5532,35.4884,35.5046,93831.0
2016-12-08 12:20:00,43.81,43.99,43.79,43.96,115991.0,35.5127,35.6586,35.4965,35.6343,115991.0
2016-12-08 12:30:00,43.98,44.01,43.95,43.98,30989.0,35.6505,35.6748,35.6262,35.6505,30989.0
2016-12-08 12:40:00,43.97,43.99,43.9,43.93,76029.0,35.6424,35.6586,35.5857,35.61,76029.0
2016-12-08 12:50:00,43.91,43.92,43.88,43.9,115058.0,35.5938,35.6019,35.5694,35.5857,115058.0
2016-12-08 13:00:00,43.91,43.97,43.9,43.97,45633.0,35.5938,35.6424,35.5857,35.6424,45633.0
2016-12-08 13:10:00,43.97,43.98,43.93,43.94,95034.0,35.6424,35.6505,35.61,35.6181,95034.0
2016-12-08 13:20:00,43.94,43.97,43.93,43.96,56649.0,35.6181,35.6424,35.61,35.6343,56649.0
2016-12-08 13:30:00,43.95,44.0,43.92,43.98,103992.0,35.6262,35.6667,35.6019,35.6505,103992.0
2016-12-08 13:40:00,43.97,44.0,43.95,43.95,69973.0,35.6424,35.6667,35.6262,35.6262,69973.0
2016-12-08 13:50:00,43.95,43.97,43.9,43.93,83220.0,35.6262,35.6424,35.5857,35.61,83220.0
2016-12-08 14:00:00,43.92,43.92,43.84,43.85,79555.0,35.6019,35.6019,35.537,35.5451,79555.0
2016-12-08 14:10:00,43.85,43.86,43.74,43.75,75458.0,35.5451,35.5532,35.456,35.4641,75458.0
2016-12-08 14:20:00,43.74,43.76,43.65,43.72,116269.0,35.456,35.4722,35.383,35.4397,116269.0
2016-12-08 14:30:00,43.72,43.76,43.65,43.68,71449.0,35.4397,35.4722,35.383,35.4073,71449.0
2016-12-08 14:40:00,43.67,43.72,43.65,43.7,66657.0,35.3992,35.4397,35.383,35.4235,66657.0
2016-12-08 14:50:00,43.7,43.82,43.69,43.82,75565.0,35.4235,35.5208,35.4154,35.5208,75565.0
2016-12-08 15:00:00,43.81,43.83,43.77,43.79,88233.0,35.5127,35.5289,35.4803,35.4965,88233.0
2016-12-08 15:10:00,43.8,43.8,43.72,43.79,115064.0,35.5046,35.5046,35.4397,35.4965,115064.0
2016-12-08 15:20:00,43.78,43.79,43.68,43.69,158927.0,35.4884,35.4965,35.4073,35.4154,158927.0
2016-12-08 15:30:00,43.69,43.76,43.68,43.73,168075.0,35.4154,35.4722,35.4073,35.4479,168075.0
2016-12-08 15:40:00,43.73,43.76,43.65,43.66,313425.0,35.4479,35.4722,35.383,35.3911,313425.0
2016-12-08 15:50:00,43.66,43.69,43.59,43.65,594296.0,35.3911,35.4154,35.3344,35.383,594296.0
2016-12-09 09:30:00,43.68,43.85,43.62,43.77,210650.0,35.4073,35.5451,35.3587,35.4803,210650.0
2016-12-09 09:40:00,43.75,43.79,43.68,43.71,74181.0,35.4641,35.4965,35.4073,35.4316,74181.0
2016-12-09 09:50:00,43.71,43.82,43.63,43.79,170458.0,35.4316,35.5208,35.3668,35.4965,170458.0
2016-12-09 10:00:00,43.79,43.8,43.64,43.71,144720.0,35.4965,35.5046,35.3749,35.4316,144720.0
2016-12-09 10:10:00,43.71,43.71,43.5,43.53,141453.0,35.4316,35.4316,35.2614,35.2857,141453.0
2016-12-09 10:20:00,43.54,43.65,43.53,43.59,113478.0,35.2938,35.383,35.2857,35.3344,113478.0
2016-12-09 10:30:00,43.59,43.65,43.55,43.64,134590.0,35.3344,35.383,35.3019,35.3749,134590.0
2016-12-09 10:40:00,43.65,43.66,43.6,43.65,174200.0,35.383,35.3911,35.3425,35.383,174200.0
2016-12-09 10:50:00,43.65,43.7,43.62,43.69,103688.0,35.383,35.4235,35.3587,35.4154,103688.0
2016-12-09 11:00:00,43.69,43.71,43.63,43.66,106214.0,35.4154,35.4316,35.3668,35.3911,106214.0
2016-12-09 11:10:00,43.67,43.8,43.67,43.78,81022.0,35.3992,35.5046,35.3992,35.4884,81022.0
2016-12-09 11:20:00,43.78,43.83,43.73,43.75,89161.0,35.4884,35.5289,35.4479,35.4641,89161.0
2016-12-09 11:30:00,43.75,43.78,43.71,43.72,83945.0,35.4641,35.4884,35.4316,35.4397,83945.0
2016-12-09 11:40:00,43.72,43.73,43.66,43.7,66834.0,35.4397,35.4479,35.3911,35.4235,66834.0
2016-12-09 11:50:00,43.7,43.71,43.64,43.66,54751.0,35.4235,35.4316,35.3749,35.3911,54751.0
2016-12-09 12:00:00,43.67,43.67,43.51,43.52,98151.0,35.3992,35.3992,35.2695,35.2776,98151.0
2016-12-09 12:10:00,43.52,43.59,43.52,43.58,73892.0,35.2776,35.3344,35.2776,35.3263,73892.0
2016-12-09 12:20:00,43.59,43.67,43.58,43.66,62722.0,35.3344,35.3992,35.3263,35.3911,62722.0
2016-12-09 12:30:00,43.66,43.71,43.65,43.67,65272.0,35.3911,35.4316,35.383,35.3992,65272.0
2016-12-09 12:40:00,43.68,43.69,43.6,43.65,78546.0,35.4073,35.4154,35.3425,35.383,78546.0
2016-12-09 12:50:00,43.66,43.71,43.65,43.67,88627.0,35.3911,35.4316,35.383,35.3992,88627.0
2016-12-09 13:00:00,43.68,43.71,43.67,43.67,44993.0,35.4073,35.4316,35.3992,35.3992,44993.0
2016-12-09 13:10:00,43.67,43.71,43.64,43.66,59996.0,35.3992,35.4316,35.3749,35.3911,59996.0
2016-12-09 13:20:00,43.66,43.68,43.62,43.67,53356.0,35.3911,35.4073,35.3587,35.3992,53356.0
2016-12-09 13:30:00,43.67,43.69,43.6,43.63,68295.0,35.3992,35.4154,35.3425,35.3668,68295.0
2016-12-09 13:40:00,43.62,43.63,43.58,43.59,53373.0,35.3587,35.3668,35.3263,35.3344,53373.0
2016-12-09 13:50:00,43.58,43.63,43.57,43.59,78064.0,35.3263,35.3668,35.3182,35.3344,78064.0
2016-12-09 14:00:00,43.59,43.67,43.59,43.64,66136.0,35.3344,35.3992,35.3344,35.3749,66136.0
2016-12-09 14:10:00,43.65,43.78,43.61,43.77,130317.0,35.383,35.4884,35.3506,35.4803,130317.0
2016-12-09 14:20:00,43.77,43.79,43.63,43.68,237126.0,35.4803,35.4965,35.3668,35.4073,237126.0
2016-12-09 14:30:00,43.68,43.71,43.66,43.68,111052.0,35.4073,35.4316,35.3911,35.4073,111052.0
2016-12-09 14:40:00,43.68,43.68,43.62,43.67,73938.0,35.4073,35.4073,35.3587,35.3992,73938.0
2016-12-09 14:50:00,43.66,43.67,43.62,43.65,86724.0,35.3911,35.3992,35.3587,35.383,86724.0
2016-12-09 15:00:00,43.65,43.71,43.63,43.71,92175.0,35.383,35.4316,35.3668,35.4316,92175.0
2016-12-09 15:10:00,43.71,43.75,43.7,43.72,124772.0,35.4316,35.4641,35.4235,35.4397,124772.0
2016-12-09 15:20:00,43.72,43.72,43.69,43.69,121941.0,35.4397,35.4397,35.4154,35.4154,121941.0
2016-12-09 15:30:00,43.69,43.73,43.67,43.71,188092.0,35.4154,35.4479,35.3992,35.4316,188092.0
2016-12-09 15:40:00,43.71,43.72,43.66,43.66,177464.0,35.4316,35.4397,35.3911,35.3911,177464.0
2016-12-09 15:50:00,43.66,43.72,43.66,43.72,402670.0,35.3911,35.4397,35.3911,35.4397,402670.0
2016-12-12 09:30:00,43.33,43.71,43.28,43.66,147984.0,35.326,35.6358,35.2852,35.595,147984.0
2016-12-12 09:40:00,43.66,43.72,43.57,43.72,177222.0,35.595,35.6439,35.5216,35.6439,177222.0
2016-12-12 09:50:00,43.73,43.78,43.6,43.66,151620.0,35.6521,35.6929,35.5461,35.595,151620.0
2016-12-12 10:00:00,43.66,43.76,43.65,43.75,121178.0,35.595,35.6766,35.5869,35.6684,121178.0
2016-12-12 10:10:00,43.76,43.76,43.68,43.69,115592.0,35.6766,35.6766,35.6113,35.6195,115592.0
2016-12-12 10:20:00,43.69,43.74,43.67,43.68,65867.0,35.6195,35.6602,35.6032,35.6113,65867.0
2016-12-12 10:30:00,43.66,43.71,43.66,43.69,52623.0,35.595,35.6358,35.595,35.6195,52623.0
2016-12-12 10:40:00,43.69,43.7,43.65,43.67,99455.0,35.6195,35.6276,35.5869,35.6032,99455.0
2016-12-12 10:50:00,43.67,43.68,43.58,43.58,40647.0,35.6032,35.6113,35.5298,35.5298,40647.0
2016-12-12 11:00:00,43.58,43.64,43.56,43.63,42731.0,35.5298,35.5787,35.5135,35.5706,42731.0
2016-12-12 11:10:00,43.63,43.73,43.63,43.72,97890.0,35.5706,35.6521,35.5706,35.6439,97890.0
2016-12-12 11:20:00,43.73,43.79,43.69,43.77,57622.0,35.6521,35.701,35.6195,35.6847,57622.0
2016-12-12 11:30:00,43.77,43.8,43.68,43.69,102937.0,35.6847,35.7092,35.6113,35.6195,102937.0
2016-12-12 11:40:00,43.69,43.72,43.65,43.71,59540.0,35.6195,35.6439,35.5869,35.6358,59540.0
2016-12-12 11:50:00,43.7,43.71,43.59,43.66,99492.0,35.6276,35.6358,35.538,35.595,99492.0
2016-12-12 12:00:00,43.65,43.66,43.56,43.6,128053.0,35.5869,35.595,35.5135,35.5461,128053.0
2016-12-12 12:10:00,43.59,43.6,43.56,43.57,91726.0,35.538,35.5461,35.5135,35.5216,91726.0
2016-12-12 12:20:00,43.57,43.57,43.49,43.52,105661.0,35.5216,35.5216,35.4564,35.4809,105661.0
2016-12-12 12:30:00,43.51,43.55,43.5,43.55,46802.0,35.4727,35.5053,35.4646,35.5053,46802.0
2016-12-12 12:40:00,43.55,43.56,43.52,43.54,54522.0,35.5053,35.5135,35.4809,35.4972,54522.0
2016-12-12 12:50:00,43.55,43.55,43.5,43.51,67447.0,35.5053,35.5053,35.4646,35.4727,67447.0
2016-12-12 13:00:00,43.52,43.54,43.5,43.51,56177.0,35.4809,35.4972,35.4646,35.4727,56177.0
2016-12-12 13:10:00,43.51,43.51,43.47,43.5,57743.0,35.4727,35.4727,35.4401,35.4646,57743.0
2016-12-12 13:20:00,43.51,43.51,43.43,43.43,49202.0,35.4727,35.4727,35.4075,35.4075,49202.0
2016-12-12 13:30:00,43.43,43.44,43.33,43.34,85383.0,35.4075,35.4157,35.326,35.3341,85383.0
2016-12-12 13:40:00,43.34,43.44,43.33,43.4,58493.0,35.3341,35.4157,35.326,35.3831,58493.0
2016-12-12 13:50:00,43.4,43.41,43.38,43.41,61608.0,35.3831,35.3912,35.3667,35.3912,61608.0
2016-12-12 14:00:00,43.4,43.42,43.33,43.33,89413.0,35.3831,35.3994,35.326,35.326,89413.0
2016-12-12 14:10:00,43.33,43.35,43.29,43.31,96369.0,35.326,35.3423,35.2934,35.3097,96369.0
2016-12-12 14:20:00,43.32,43.33,43.28,43.3,60554.0,35.3178,35.326,35.2852,35.3015,60554.0
2016-12-12 14:30:00,43.31,43.33,43.26,43.3,91026.0,35.3097,35.326,35.2689,35.3015,91026.0
2016-12-12 14:40:00,43.3,43.39,43.28,43.36,64513.0,35.3015,35.3749,35.2852,35.3504,64513.0
2016-12-12 14:50:00,43.37,43.38,43.32,43.37,98085.0,35.3586,35.3667,35.3178,35.3586,98085.0
2016-12-12 15:00:00,43.37,43.42,43.35,43.38,91901.0,35.3586,35.3994,35.3423,35.3667,91901.0
2016-12-12 15:10:00,43.38,43.43,43.37,43.43,195633.0,35.3667,35.4075,35.3586,35.4075,195633.0
2016-12-12 15:20:00,43.43,43.47,43.42,43.42,91089.0,35.4075,35.4401,35.3994,35.3994,91089.0
2016-12-12 15:30:00,43.42,43.44,43.37,43.41,160419.0,35.3994,35.4157,35.3586,35.3912,160419.0
2016-12-12 15:40:00,43.4,43.44,43.39,43.4,222944.0,35.3831,35.4157,35.3749,35.3831,222944.0
2016-12-12 15:50:00,43.4,43.43,43.36,43.4,528917.0,35.3831,35.4075,35.3504,35.3831,528917.0
2016-12-13 09:30:00,43.65,43.82,43.53,43.8,153590.0,35.5869,35.7255,35.489,35.7092,153590.0
2016-12-13 09:40:00,43.79,43.82,43.71,43.74,97681.0,35.701,35.7255,35.6358,35.6602,97681.0
2016-12-13 09:50:00,43.74,43.78,43.68,43.75,125895.0,35.6602,35.6929,35.6113,35.6684,125895.0
2016-12-13 10:00:00,43.75,43.8,43.64,43.74,128460.0,35.6684,35.7092,35.5787,35.6602,128460.0
2016-12-13 10:10:00,43.75,43.85,43.74,43.81,101229.0,35.6684,35.7499,35.6602,35.7173,101229.0
2016-12-13 10:20:00,43.8,43.83,43.78,43.79,237876.0,35.7092,35.7336,35.6929,35.701,237876.0
2016-12-13 10:30:00,43.79,43.79,43.67,43.74,112339.0,35.701,35.701,35.6032,35.6602,112339.0
2016-12-13 10:40:00,43.74,43.75,43.62,43.66,114953.0,35.6602,35.6684,35.5624,35.595,114953.0
2016-12-13 10:50:00,43.66,43.67,43.6,43.65,74608.0,35.595,35.6032,35.5461,35.5869,74608.0
2016-12-13 11:00:00,43.66,43.68,43.5,43.56,92508.0,35.595,35.6113,35.4646,35.5135,92508.0
2016-12-13 11:10:00,43.56,43.58,43.47,43.5,113067.0,35.5135,35.5298,35.4401,35.4646,113067.0
2016-12-13 11:20:00,43.5,43.62,43.5,43.58,85330.0,35.4646,35.5624,35.4646,35.5298,85330.0
2016-12-13 11:30:00,43.58,43.61,43.4,43.46,102957.0,35.5298,35.5543,35.3831,35.432,102957.0
2016-12-13 11:40:00,43.46,43.59,43.45,43.59,138880.0,35.432,35.538,35.4238,35.538,138880.0
2016-12-13 11:50:00,43.59,43.6,43.5,43.54,82396.0,35.538,35.5461,35.4646,35.4972,82396.0
2016-12-13 12:00:00,43.53,43.61,43.53,43.59,194985.0,35.489,35.5543,35.489,35.538,194985.0
2016-12-13 12:10:00,43.59,43.75,43.58,43.66,123573.0,35.538,35.6684,35.5298,35.595,123573.0
2016-12-13 12:20:00,43.67,43.68,43.56,43.61,85315.0,35.6032,35.6113,35.5135,35.5543,85315.0
2016-12-13 12:30:00,43.62,43.63,43.53,43.54,77369.0,35.5624,35.5706,35.489,35.4972,77369.0
2016-12-13 12:40:00,43.54,43.62,43.54,43.57,69889.0,35.4972,35.5624,35.4972,35.5216,69889.0
2016-12-13 12:50:00,43.57,43.71,43.56,43.63,51552.0,35.5216,35.6358,35.5135,35.5706,51552.0
2016-12-13 13:00:00,43.63,43.71,43.61,43.67,67832.0,35.5706,35.6358,35.5543,35.6032,67832.0
2016-12-13 13:10:00,43.67,43.74,43.64,43.74,111559.0,35.6032,35.6602,35.5787,35.6602,111559.0
2016-12-13 13:20:00,43.74,43.77,43.7,43.76,74020.0,35.6602,35.6847,35.6276,35.6766,74020.0
2016-12-13 13:30:00,43.74,43.76,43.68,43.71,96470.0,35.6602,35.6766,35.6113,35.6358,96470.0
2016-12-13 13:40:00,43.71,43.76,43.69,43.71,57461.0,35.6358,35.6766,35.6195,35.6358,57461.0
2016-12-13 13:50:00,43.71,43.75,43.68,43.68,64148.0,35.6358,35.6684,35.6113,35.6113,64148.0
2016-12-13 14:00:00,43.69,43.69,43.56,43.57,99302.0,35.6195,35.6195,35.5135,35.5216,99302.0
2016-12-13 14:10:00,43.57,43.58,43.49,43.53,106300.0,35.5216,35.5298,35.4564,35.489,106300.0
2016-12-13 14:20:00,43.53,43.54,43.47,43.48,88631.0,35.489,35.4972,35.4401,35.4483,88631.0
2016-12-13 14:30:00,43.48,43.52,43.46,43.48,121521.0,35.4483,35.4809,35.432,35.4483,121521.0
2016-12-13 14:40:00,43.48,43.51,43.48,43.5,147241.0,35.4483,35.4727,35.4483,35.4646,147241.0
2016-12-13 14:50:00,43.49,43.52,43.42,43.44,186951.0,35.4564,35.4809,35.3994,35.4157,186951.0
2016-12-13 15:00:00,43.44,43.5,43.43,43.48,89456.0,35.4157,35.4646,35.4075,35.4483,89456.0
2016-12-13 15:10:00,43.47,43.49,43.4,43.41,97425.0,35.4401,35.4564,35.3831,35.3912,97425.0
2016-12-13 15:20:00,43.41,43.42,43.33,43.35,124559.0,35.3912,35.3994,35.326,35.3423,124559.0
2016-12-13 15:30:00,43.35,43.38,43.33,43.36,152022.0,35.3423,35.3667,35.326,35.3504,152022.0
2016-12-13 15:40:00,43.36,43.47,43.35,43.41,236623.0,35.3504,35.4401,35.3423,35.3912,236623.0
2016-12-13 15:50:00,43.41,43.44,43.38,43.43,536872.0,35.3912,35.4157,35.3667,35.4075,536872.0
2016-12-14 09:30:00,43.18,43.55,43.1,43.41,179768.0,35.2037,35.5053,35.1385,35.3912,179768.0
2016-12-14 09:40:00,43.42,43.68,43.41,43.67,121201.0,35.3994,35.6113,35.3912,35.6032,121201.0
2016-12-14 09:50:00,43.66,43.68,43.54,43.62,139054.0,35.595,35.6113,35.4972,35.5624,139054.0
2016-12-14 10:00:00,43.62,43.62,43.48,43.5,96656.0,35.5624,35.5624,35.4483,35.4646,96656.0
2016-12-14 10:10:00,43.5,43.58,43.48,43.55,78574.0,35.4646,35.5298,35.4483,35.5053,78574.0
2016-12-14 10:20:00,43.55,43.64,43.52,43.62,141126.0,35.5053,35.5787,35.4809,35.5624,141126.0
2016-12-14 10:30:00,43.63,43.72,43.62,43.66,77790.0,35.5706,35.6439,35.5624,35.595,77790.0
2016-12-14 10:40:00,43.66,43.76,43.53,43.54,103847.0,35.595,35.6766,35.489,35.4972,103847.0
2016-12-14 10:50:00,43.55,43.62,43.49,43.6,91602.0,35.5053,35.5624,35.4564,35.5461,91602.0
2016-12-14 11:00:00,43.6,43.62,43.53,43.6,62781.0,35.5461,35.5624,35.489,35.5461,62781.0
2016-12-14 11:10:00,43.6,43.65,43.54,43.54,61858.0,35.5461,35.5869,35.4972,35.4972,61858.0
2016-12-14 11:20:00,43.54,43.64,43.54,43.55,76505.0,35.4972,35.5787,35.4972,35.5053,76505.0
2016-12-14 11:30:00,43.56,43.56,43.48,43.49,91015.0,35.5135,35.5135,35.4483,35.4564,91015.0
2016-12-14 11:40:00,43.49,43.55,43.47,43.53,65850.0,35.4564,35.5053,35.4401,35.489,65850.0
2016-12-14 11:50:00,43.53,43.58,43.48,43.49,90505.0,35.489,35.5298,35.4483,35.4564,90505.0
2016-12-14 12:00:00,43.49,43.55,43.49,43.53,47946.0,35.4564,35.5053,35.4564,35.489,47946.0
2016-12-14 12:10:00,43.52,43.55,43.49,43.52,73483.0,35.4809,35.5053,35.4564,35.4809,73483.0
2016-12-14 12:20:00,43.52,43.52,43.45,43.48,68500.0,35.4809,35.4809,35.4238,35.4483,68500.0
2016-12-14 12:30:00,43.48,43.64,43.44,43.64,65982.0,35.4483,35.5787,35.4157,35.5787,65982.0
2016-12-14 12:40:00,43.64,43.65,43.54,43.6,57633.0,35.5787,35.5869,35.4972,35.5461,57633.0
2016-12-14 12:50:00,43.6,43.68,43.57,43.65,67915.0,35.5461,35.6113,35.5216,35.5869,67915.0
2016-12-14 13:00:00,43.64,43.66,43.59,43.63,65067.0,35.5787,35.595,35.538,35.5706,65067.0
2016-12-14 13:10:00,43.62,43.63,43.44,43.48,154357.0,35.5624,35.5706,35.4157,35.4483,154357.0
2016-12-14 13:20:00,43.48,43.52,43.47,43.5,48973.0,35.4483,35.4809,35.4401,35.4646,48973.0
2016-12-14 13:30:00,43.5,43.51,43.48,43.49,61294.0,35.4646,35.4727,35.4483,35.4564,61294.0
2016-12-14 13:40:00,43.48,43.58,43.48,43.51,182445.0,35.4483,35.5298,35.4483,35.4727,182445.0
2016-12-14 13:50:00,43.51,43.68,43.5,43.68,111983.0,35.4727,35.6113,35.4646,35.6113,111983.0
2016-12-14 14:00:00,43.69,43.82,43.58,43.64,124325.0,35.6195,35.7255,35.5298,35.5787,124325.0
2016-12-14 14:10:00,43.64,43.66,43.44,43.53,81234.0,35.5787,35.595,35.4157,35.489,81234.0
2016-12-14 14:20:00,43.53,43.54,43.31,43.32,91176.0,35.489,35.4972,35.3097,35.3178,91176.0
2016-12-14 14:30:00,43.32,43.45,43.31,43.44,94986.0,35.3178,35.4238,35.3097,35.4157,94986.0
2016-12-14 14:40:00,43.45,43.5,43.42,43.46,115976.0,35.4238,35.4646,35.3994,35.432,115976.0
2016-12-14 14:50:00,43.46,43.48,43.29,43.3,64265.0,35.432,35.4483,35.2934,35.3015,64265.0
2016-12-14 15:00:00,43.3,43.33,43.13,43.14,121284.0,35.3015,35.326,35.1629,35.1711,121284.0
2016-12-14 15:10:00,43.13,43.14,42.98,43.02,165846.0,35.1629,35.1711,35.0406,35.0732,165846.0
2016-12-14 15:20:00,43.03,43.08,42.98,43.04,184532.0,35.0814,35.1222,35.0406,35.0896,184532.0
2016-12-14 15:30:00,43.04,43.25,43.04,43.22,138413.0,35.0896,35.2608,35.0896,35.2363,138413.0
2016-12-14 15:40:00,43.22,43.23,43.05,43.05,151571.0,35.2363,35.2445,35.0977,35.0977,151571.0
2016-12-14 15:50:00,43.05,43.06,42.91,42.99,495988.0,35.0977,35.1059,34.9836,35.0488,495988.0
2016-12-15 09:30:00,42.87,43.15,42.85,43.01,138916.0,34.951,35.1792,34.9347,35.0651,138916.0
2016-12-15 09:40:00,43.0,43.11,42.99,43.11,106099.0,35.0569,35.1466,35.0488,35.1466,106099.0
2016-12-15 09:50:00,43.11,43.18,43.06,43.17,131254.0,35.1466,35.2037,35.1059,35.1955,131254.0
2016-12-15 10:00:00,43.18,43.3,43.17,43.24,103884.0,35.2037,35.3015,35.1955,35.2526,103884.0
2016-12-15 10:10:00,43.24,43.26,43.18,43.2,234404.0,35.2526,35.2689,35.2037,35.22,234404.0
2016-12-15 10:20:00,43.18,43.37,43.18,43.27,83165.0,35.2037,35.3586,35.2037,35.2771,83165.0
2016-12-15 10:30:00,43.27,43.28,43.16,43.21,238981.0,35.2771,35.2852,35.1874,35.2281,238981.0
2016-12-15 10:40:00,43.22,43.22,43.06,43.08,126019.0,35.2363,35.2363,35.1059,35.1222,126019.0
2016-12-15 10:50:00,43.08,43.1,42.97,42.99,135595.0,35.1222,35.1385,35.0325,35.0488,135595.0
2016-12-15 11:00:00,43.0,43.02,42.96,42.96,232877.0,35.0569,35.0732,35.0243,35.0243,232877.0
2016-12-15 11:10:00,42.97,43.01,42.89,42.9,174352.0,35.0325,35.0651,34.9673,34.9754,174352.0
2016-12-15 11:20:00,42.9,42.94,42.83,42.86,557125.0,34.9754,35.008,34.9183,34.9428,557125.0
2016-12-15 11:30:00,42.85,42.97,42.78,42.97,114382.0,34.9347,35.0325,34.8776,35.0325,114382.0
2016-12-15 11:40:00,42.97,43.02,42.85,42.88,82804.0,35.0325,35.0732,34.9347,34.9591,82804.0
2016-12-15 11:50:00,42.88,42.97,42.81,42.84,184784.0,34.9591,35.0325,34.902,34.9265,184784.0
2016-12-15 12:00:00,42.84,42.84,42.71,42.8,86672.0,34.9265,34.9265,34.8205,34.8939,86672.0
2016-12-15 12:10:00,42.8,42.83,42.74,42.81,81992.0,34.8939,34.9183,34.845,34.902,81992.0
2016-12-15 12:20:00,42.82,42.85,42.77,42.79,226202.0,34.9102,34.9347,34.8694,34.8857,226202.0
2016-12-15 12:30:00,42.79,42.85,42.76,42.79,82205.0,34.8857,34.9347,34.8613,34.8857,82205.0
2016-12-15 12:40:00,42.79,42.86,42.77,42.85,153431.0,34.8857,34.9428,34.8694,34.9347,153431.0
2016-12-15 12:50:00,42.85,42.85,42.76,42.78,75118.0,34.9347,34.9347,34.8613,34.8776,75118.0
2016-12-15 13:00:00,42.77,42.84,42.77,42.77,154380.0,34.8694,34.9265,34.8694,34.8694,154380.0
2016-12-15 13:10:00,42.77,42.81,42.74,42.79,301962.0,34.8694,34.902,34.845,34.8857,301962.0
2016-12-15 13:20:00,42.79,42.84,42.78,42.8,92429.0,34.8857,34.9265,34.8776,34.8939,92429.0
2016-12-15 13:30:00,42.8,42.81,42.71,42.75,66202.0,34.8939,34.902,34.8205,34.8531,66202.0
2016-12-15 13:40:00,42.74,42.76,42.56,42.6,124322.0,34.845,34.8613,34.6982,34.7308,124322.0
2016-12-15 13:50:00,42.6,42.61,42.52,42.52,160669.0,34.7308,34.739,34.6656,34.6656,160669.0
2016-12-15 14:00:00,42.52,42.54,42.48,42.49,183167.0,34.6656,34.6819,34.633,34.6412,183167.0
2016-12-15 14:10:00,42.5,42.52,42.4,42.5,184425.0,34.6493,34.6656,34.5678,34.6493,184425.0
2016-12-15 14:20:00,42.5,42.7,42.47,42.7,298847.0,34.6493,34.8124,34.6248,34.8124,298847.0
2016-12-15 14:30:00,42.7,42.81,42.68,42.8,77834.0,34.8124,34.902,34.7961,34.8939,77834.0
2016-12-15 14:40:00,42.8,42.81,42.7,42.71,77953.0,34.8939,34.902,34.8124,34.8205,77953.0
2016-12-15 14:50:00,42.72,42.77,42.63,42.65,195621.0,34.8287,34.8694,34.7553,34.7716,195621.0
2016-12-15 15:00:00,42.65,42.71,42.6,42.6,135006.0,34.7716,34.8205,34.7308,34.7308,135006.0
2016-12-15 15:10:00,42.61,42.63,42.56,42.59,99827.0,34.739,34.7553,34.6982,34.7227,99827.0
2016-12-15 15:20:00,42.59,42.59,42.48,42.49,228132.0,34.7227,34.7227,34.633,34.6412,228132.0
2016-12-15 15:30:00,42.49,42.52,42.43,42.46,275974.0,34.6412,34.6656,34.5922,34.6167,275974.0
2016-12-15 15:40:00,42.46,42.48,42.42,42.43,424093.0,34.6167,34.633,34.5841,34.5922,424093.0
2016-12-15 15:50:00,42.42,42.47,42.38,42.42,785973.0,34.5841,34.6248,34.5515,34.5841,785973.0
2016-12-16 09:30:00,42.48,42.54,42.34,42.4,1157368.0,34.633,34.6819,34.5189,34.5678,1157368.0
2016-12-16 09:40:00,42.42,42.44,42.24,42.3,125208.0,34.5841,34.6004,34.4373,34.4862,125208.0
2016-12-16 09:50:00,42.3,42.31,42.09,42.11,187528.0,34.4862,34.4944,34.315,34.3313,187528.0
2016-12-16 10:00:00,42.11,42.27,42.07,42.25,158296.0,34.3313,34.4618,34.2987,34.4455,158296.0
2016-12-16 10:10:00,42.25,42.65,42.23,42.65,188133.0,34.4455,34.7716,34.4292,34.7716,188133.0
2016-12-16 10:20:00,42.67,42.67,42.48,42.53,198686.0,34.7879,34.7879,34.633,34.6738,198686.0
2016-12-16 10:30:00,42.52,42.54,42.43,42.47,90575.0,34.6656,34.6819,34.5922,34.6248,90575.0
2016-12-16 10:40:00,42.47,42.5,42.44,42.46,1249293.0,34.6248,34.6493,34.6004,34.6167,1249293.0
2016-12-16 10:50:00,42.46,42.46,42.37,42.37,106962.0,34.6167,34.6167,34.5433,34.5433,106962.0
2016-12-16 11:00:00,42.36,42.38,42.25,42.29,139299.0,34.5352,34.5515,34.4455,34.4781,139299.0
2016-12-16 11:10:00,42.29,42.32,42.26,42.29,101241.0,34.4781,34.5026,34.4536,34.4781,101241.0
2016-12-16 11:20:00,42.29,42.32,42.25,42.25,62283.0,34.4781,34.5026,34.4455,34.4455,62283.0
2016-12-16 11:30:00,42.25,42.29,42.18,42.26,119377.0,34.4455,34.4781,34.3884,34.4536,119377.0
2016-12-16 11:40:00,42.26,42.27,42.2,42.23,96885.0,34.4536,34.4618,34.4047,34.4292,96885.0
2016-12-16 11:50:00,42.23,42.29,42.22,42.25,74577.0,34.4292,34.4781,34.421,34.4455,74577.0
2016-12-16 12:00:00,42.25,42.26,42.13,42.15,206355.0,34.4455,34.4536,34.3477,34.364,206355.0
2016-12-16 12:10:00,42.14,42.15,42.05,42.05,95006.0,34.3558,34.364,34.2824,34.2824,95006.0
2016-12-16 12:20:00,42.05,42.11,42.02,42.05,122060.0,34.2824,34.3313,34.258,34.2824,122060.0
2016-12-16 12:30:00,42.05,42.17,42.05,42.17,70134.0,34.2824,34.3803,34.2824,34.3803,70134.0
2016-12-16 12:40:00,42.17,42.25,42.13,42.25,60165.0,34.3803,34.4455,34.3477,34.4455,60165.0
2016-12-16 12:50:00,42.24,42.25,42.17,42.22,46456.0,34.4373,34.4455,34.3803,34.421,46456.0
2016-12-16 13:00:00,42.21,42.22,42.12,42.14,41286.0,34.4129,34.421,34.3395,34.3558,41286.0
2016-12-16 13:10:00,42.13,42.14,42.05,42.1,54968.0,34.3477,34.3558,34.2824,34.3232,54968.0
2016-12-16 13:20:00,42.1,42.17,42.09,42.14,51284.0,34.3232,34.3803,34.315,34.3558,51284.0
2016-12-16 13:30:00,42.15,42.18,42.14,42.18,42022.0,34.364,34.3884,34.3558,34.3884,42022.0
2016-12-16 13:40:00,42.18,42.2,42.17,42.19,46028.0,34.3884,34.4047,34.3803,34.3966,46028.0
2016-12-16 13:50:00,42.17,42.2,42.11,42.12,54031.0,34.3803,34.4047,34.3313,34.3395,54031.0
2016-12-16 14:00:00,42.11,42.13,42.03,42.04,102916.0,34.3313,34.3477,34.2661,34.2743,102916.0
2016-12-16 14:10:00,42.04,42.07,41.98,41.99,108537.0,34.2743,34.2987,34.2254,34.2335,108537.0
2016-12-16 14:20:00,41.99,42.03,41.95,42.0,103378.0,34.2335,34.2661,34.2009,34.2417,103378.0
2016-12-16 14:30:00,42.0,42.03,41.99,42.01,93710.0,34.2417,34.2661,34.2335,34.2498,93710.0
2016-12-16 14:40:00,42.0,42.06,41.98,42.05,95826.0,34.2417,34.2906,34.2254,34.2824,95826.0
2016-12-16 14:50:00,42.05,42.1,42.04,42.09,128733.0,34.2824,34.3232,34.2743,34.315,128733.0
2016-12-16 15:00:00,42.09,42.11,42.05,42.05,90008.0,34.315,34.3313,34.2824,34.2824,90008.0
2016-12-16 15:10:00,42.05,42.08,42.03,42.07,89359.0,34.2824,34.3069,34.2661,34.2987,89359.0
2016-12-16 15:20:00,42.08,42.09,42.04,42.05,117307.0,34.3069,34.315,34.2743,34.2824,117307.0
2016-12-16 15:30:00,42.05,42.07,42.03,42.04,188567.0,34.2824,34.2987,34.2661,34.2743,188567.0
2016-12-16 15:40:00,42.04,42.04,41.96,42.01,351003.0,34.2743,34.2743,34.2091,34.2498,351003.0
2016-12-16 15:50:00,42.01,42.08,42.0,42.07,899754.0,34.2498,34.3069,34.2417,34.2987,899754.0
2016-12-19 09:30:00,42.1,42.29,42.02,42.16,186225.0,34.3232,34.4781,34.258,34.3721,186225.0
2016-12-19 09:40:00,42.16,42.31,42.08,42.3,195933.0,34.3721,34.4944,34.3069,34.4862,195933.0
2016-12-19 09:50:00,42.3,42.36,42.22,42.27,100638.0,34.4862,34.5352,34.421,34.4618,100638.0
2016-12-19 10:00:00,42.27,42.35,42.26,42.28,86563.0,34.4618,34.527,34.4536,34.4699,86563.0
2016-12-19 10:10:00,42.29,42.31,42.2,42.28,92581.0,34.4781,34.4944,34.4047,34.4699,92581.0
2016-12-19 10:20:00,42.27,42.28,42.2,42.23,78705.0,34.4618,34.4699,34.4047,34.4292,78705.0
2016-12-19 10:30:00,42.23,42.28,42.22,42.27,107210.0,34.4292,34.4699,34.421,34.4618,107210.0
2016-12-19 10:40:00,42.28,42.34,42.23,42.24,74152.0,34.4699,34.5189,34.4292,34.4373,74152.0
2016-12-19 10:50:00,42.25,42.38,42.24,42.37,55113.0,34.4455,34.5515,34.4373,34.5433,55113.0
2016-12-19 11:00:00,42.37,42.46,42.36,42.46,90162.0,34.5433,34.6167,34.5352,34.6167,90162.0
2016-12-19 11:10:00,42.45,42.48,42.38,42.41,193172.0,34.6085,34.633,34.5515,34.5759,193172.0
2016-12-19 11:20:00,42.4,42.41,42.31,42.32,60773.0,34.5678,34.5759,34.4944,34.5026,60773.0
2016-12-19 11:30:00,42.32,42.34,42.18,42.2,106296.0,34.5026,34.5189,34.3884,34.4047,106296.0
2016-12-19 11:40:00,42.2,42.2,42.01,42.05,87506.0,34.4047,34.4047,34.2498,34.2824,87506.0
2016-12-19 11:50:00,42.05,42.08,41.95,41.95,112216.0,34.2824,34.3069,34.2009,34.2009,112216.0
2016-12-19 12:00:00,41.96,42.1,41.93,42.07,84553.0,34.2091,34.3232,34.1846,34.2987,84553.0
2016-12-19 12:10:00,42.08,42.09,42.03,42.05,80594.0,34.3069,34.315,34.2661,34.2824,80594.0
2016-12-19 12:20:00,42.05,42.23,42.05,42.21,92831.0,34.2824,34.4292,34.2824,34.4129,92831.0
2016-12-19 12:30:00,42.22,42.25,42.21,42.23,61056.0,34.421,34.4455,34.4129,34.4292,61056.0
2016-12-19 12:40:00,42.23,42.24,42.18,42.19,55821.0,34.4292,34.4373,34.3884,34.3966,55821.0
2016-12-19 12:50:00,42.2,42.23,42.17,42.2,60982.0,34.4047,34.4292,34.3803,34.4047,60982.0
2016-12-19 13:00:00,42.19,42.22,42.14,42.17,54707.0,34.3966,34.421,34.3558,34.3803,54707.0
2016-12-19 13:10:00,42.17,42.18,42.14,42.17,44510.0,34.3803,34.3884,34.3558,34.3803,44510.0
2016-12-19 13:20:00,42.16,42.17,42.1,42.12,112686.0,34.3721,34.3803,34.3232,34.3395,112686.0
2016-12-19 13:30:00,42.12,42.14,42.06,42.1,89281.0,34.3395,34.3558,34.2906,34.3232,89281.0
2016-12-19 13:40:00,42.11,42.11,42.09,42.1,94978.0,34.3313,34.3313,34.315,34.3232,94978.0
2016-12-19 13:50:00,42.11,42.19,42.09,42.18,64319.0,34.3313,34.3966,34.315,34.3884,64319.0
2016-12-19 14:00:00,42.18,42.25,42.15,42.25,76006.0,34.3884,34.4455,34.364,34.4455,76006.0
2016-12-19 14:10:00,42.25,42.25,42.18,42.22,59190.0,34.4455,34.4455,34.3884,34.421,59190.0
2016-12-19 14:20:00,42.22,42.27,42.21,42.23,55226.0,34.421,34.4618,34.4129,34.4292,55226.0
2016-12-19 14:30:00,42.23,42.28,42.21,42.27,80175.0,34.4292,34.4699,34.4129,34.4618,80175.0
2016-12-19 14:40:00,42.27,42.27,42.24,42.27,81803.0,34.4618,34.4618,34.4373,34.4618,81803.0
2016-12-19 14:50:00,42.27,42.31,42.25,42.27,78931.0,34.4618,34.4944,34.4455,34.4618,78931.0
2016-12-19 15:00:00,42.26,42.3,42.24,42.3,79128.0,34.4536,34.4862,34.4373,34.4862,79128.0
2016-12-19 15:10:00,42.3,42.36,42.3,42.33,146060.0,34.4862,34.5352,34.4862,34.5107,146060.0
2016-12-19 15:20:00,42.34,42.34,42.24,42.33,142137.0,34.5189,34.5189,34.4373,34.5107,142137.0
2016-12-19 15:30:00,42.33,42.36,42.28,42.28,210046.0,34.5107,34.5352,34.4699,34.4699,210046.0
2016-12-19 15:40:00,42.28,42.35,42.26,42.34,190764.0,34.4699,34.527,34.4536,34.5189,190764.0
2016-12-19 15:50:00,42.35,42.36,42.3,42.32,513425.0,34.527,34.5352,34.4862,34.5026,513425.0
2016-12-20 09:30:00,42.59,42.69,42.35,42.54,218416.0,34.7227,34.8042,34.527,34.6819,218416.0
2016-12-20 09:40:00,42.51,42.55,42.43,42.49,107787.0,34.6575,34.6901,34.5922,34.6412,107787.0
2016-12-20 09:50:00,42.48,42.49,42.24,42.25,61755.0,34.633,34.6412,34.4373,34.4455,61755.0
2016-12-20 10:00:00,42.26,42.34,42.22,42.28,119967.0,34.4536,34.5189,34.421,34.4699,119967.0
2016-12-20 10:10:00,42.28,42.35,42.25,42.28,106228.0,34.4699,34.527,34.4455,34.4699,106228.0
2016-12-20 10:20:00,42.26,42.29,42.19,42.22,146220.0,34.4536,34.4781,34.3966,34.421,146220.0
2016-12-20 10:30:00,42.23,42.44,42.21,42.44,88214.0,34.4292,34.6004,34.4129,34.6004,88214.0
2016-12-20 10:40:00,42.44,42.62,42.44,42.58,65479.0,34.6004,34.7471,34.6004,34.7145,65479.0
2016-12-20 10:50:00,42.59,42.64,42.56,42.57,85011.0,34.7227,34.7634,34.6982,34.7064,85011.0
2016-12-20 11:00:00,42.58,42.61,42.53,42.59,77079.0,34.7145,34.739,34.6738,34.7227,77079.0
2016-12-20 11:10:00,42.58,42.66,42.53,42.66,64570.0,34.7145,34.7797,34.6738,34.7797,64570.0
2016-12-20 11:20:00,42.65,42.66,42.56,42.61,86654.0,34.7716,34.7797,34.6982,34.739,86654.0
2016-12-20 11:30:00,42.62,42.63,42.54,42.57,55941.0,34.7471,34.7553,34.6819,34.7064,55941.0
2016-12-20 11:40:00,42.57,42.65,42.54,42.65,75201.0,34.7064,34.7716,34.6819,34.7716,75201.0
2016-12-20 11:50:00,42.65,42.65,42.56,42.64,60550.0,34.7716,34.7716,34.6982,34.7634,60550.0
2016-12-20 12:00:00,42.64,42.66,42.58,42.62,86331.0,34.7634,34.7797,34.7145,34.7471,86331.0
2016-12-20 12:10:00,42.63,42.7,42.63,42.68,98573.0,34.7553,34.8124,34.7553,34.7961,98573.0
2016-12-20 12:20:00,42.68,42.74,42.67,42.72,54689.0,34.7961,34.845,34.7879,34.8287,54689.0
2016-12-20 12:30:00,42.72,42.75,42.69,42.69,95481.0,34.8287,34.8531,34.8042,34.8042,95481.0
2016-12-20 12:40:00,42.69,42.8,42.69,42.78,154334.0,34.8042,34.8939,34.8042,34.8776,154334.0
2016-12-20 12:50:00,42.78,42.87,42.72,42.72,75629.0,34.8776,34.951,34.8287,34.8287,75629.0
2016-12-20 13:00:00,42.72,42.77,42.69,42.73,65579.0,34.8287,34.8694,34.8042,34.8368,65579.0
2016-12-20 13:10:00,42.73,42.78,42.68,42.78,87486.0,34.8368,34.8776,34.7961,34.8776,87486.0
2016-12-20 13:20:00,42.79,42.83,42.75,42.83,70980.0,34.8857,34.9183,34.8531,34.9183,70980.0
2016-12-20 13:30:00,42.81,42.83,42.75,42.8,51471.0,34.902,34.9183,34.8531,34.8939,51471.0
2016-12-20 13:40:00,42.79,42.82,42.75,42.81,40940.0,34.8857,34.9102,34.8531,34.902,40940.0
2016-12-20 13:50:00,42.82,42.87,42.8,42.84,68544.0,34.9102,34.951,34.8939,34.9265,68544.0
2016-12-20 14:00:00,42.84,42.85,42.8,42.8,44904.0,34.9265,34.9347,34.8939,34.8939,44904.0
2016-12-20 14:10:00,42.8,42.85,42.76,42.8,60197.0,34.8939,34.9347,34.8613,34.8939,60197.0
2016-12-20 14:20:00,42.8,42.86,42.78,42.82,58497.0,34.8939,34.9428,34.8776,34.9102,58497.0
2016-12-20 14:30:00,42.82,42.86,42.74,42.84,69046.0,34.9102,34.9428,34.845,34.9265,69046.0
2016-12-20 14:40:00,42.84,42.88,42.8,42.87,73935.0,34.9265,34.9591,34.8939,34.951,73935.0
2016-12-20 14:50:00,42.86,42.9,42.84,42.88,82465.0,34.9428,34.9754,34.9265,34.9591,82465.0
2016-12-20 15:00:00,42.88,42.92,42.86,42.9,69662.0,34.9591,34.9917,34.9428,34.9754,69662.0
2016-12-20 15:10:00,42.9,42.92,42.84,42.88,94417.0,34.9754,34.9917,34.9265,34.9591,94417.0
2016-12-20 15:20:00,42.89,42.92,42.85,42.91,118936.0,34.9673,34.9917,34.9347,34.9836,118936.0
2016-12-20 15:30:00,42.92,42.95,42.84,42.85,168084.0,34.9917,35.0162,34.9265,34.9347,168084.0
2016-12-20 15:40:00,42.85,42.89,42.84,42.86,174538.0,34.9347,34.9673,34.9265,34.9428,174538.0
2016-12-20 15:50:00,42.86,42.89,42.81,42.88,323461.0,34.9428,34.9673,34.902,34.9591,323461.0
2016-12-21 09:30:00,43.0,43.49,42.94,43.14,355906.0,35.0569,35.4564,35.008,35.1711,355906.0
2016-12-21 09:40:00,43.13,43.2,43.02,43.12,81373.0,35.1629,35.22,35.0732,35.1548,81373.0
2016-12-21 09:50:00,43.09,43.12,42.97,43.12,75366.0,35.1303,35.1548,35.0325,35.1548,75366.0
2016-12-21 10:00:00,43.11,43.11,42.97,43.02,82356.0,35.1466,35.1466,35.0325,35.0732,82356.0
2016-12-21 10:10:00,43.02,43.03,42.94,43.0,197312.0,35.0732,35.0814,35.008,35.0569,197312.0
2016-12-21 10:20:00,43.0,43.1,42.99,43.05,129219.0,35.0569,35.1385,35.0488,35.0977,129219.0
2016-12-21 10:30:00,43.05,43.2,43.01,43.19,117629.0,35.0977,35.22,35.0651,35.2118,117629.0
2016-12-21 10:40:00,43.18,43.27,43.15,43.24,226908.0,35.2037,35.2771,35.1792,35.2526,226908.0
2016-12-21 10:50:00,43.24,43.25,43.08,43.09,142415.0,35.2526,35.2608,35.1222,35.1303,142415.0
2016-12-21 11:00:00,43.1,43.12,43.04,43.08,100517.0,35.1385,35.1548,35.0896,35.1222,100517.0
2016-12-21 11:10:00,43.08,43.11,43.02,43.03,94984.0,35.1222,35.1466,35.0732,35.0814,94984.0
2016-12-21 11:20:00,43.04,43.04,42.97,42.98,67739.0,35.0896,35.0896,35.0325,35.0406,67739.0
2016-12-21 11:30:00,42.99,43.08,42.96,43.04,98968.0,35.0488,35.1222,35.0243,35.0896,98968.0
2016-12-21 11:40:00,43.04,43.04,42.97,43.0,66208.0,35.0896,35.0896,35.0325,35.0569,66208.0
2016-12-21 11:50:00,43.0,43.01,42.94,42.97,74222.0,35.0569,35.0651,35.008,35.0325,74222.0
2016-12-21 12:00:00,42.96,42.97,42.92,42.95,64992.0,35.0243,35.0325,34.9917,35.0162,64992.0
2016-12-21 12:10:00,42.95,43.03,42.93,43.03,48913.0,35.0162,35.0814,34.9999,35.0814,48913.0
2016-12-21 12:20:00,43.03,43.04,42.98,43.02,48877.0,35.0814,35.0896,35.0406,35.0732,48877.0
2016-12-21 12:30:00,43.02,43.05,42.98,43.02,67319.0,35.0732,35.0977,35.0406,35.0732,67319.0
2016-12-21 12:40:00,43.02,43.07,42.99,43.07,40452.0,35.0732,35.114,35.0488,35.114,40452.0
2016-12-21 12:50:00,43.07,43.12,43.07,43.11,58083.0,35.114,35.1548,35.114,35.1466,58083.0
2016-12-21 13:00:00,43.12,43.13,43.06,43.08,62074.0,35.1548,35.1629,35.1059,35.1222,62074.0
2016-12-21 13:10:00,43.07,43.07,43.01,43.01,46291.0,35.114,35.114,35.0651,35.0651,46291.0
2016-12-21 13:20:00,43.01,43.04,43.01,43.03,38093.0,35.0651,35.0896,35.0651,35.0814,38093.0
2016-12-21 13:30:00,43.04,43.07,42.98,43.07,49433.0,35.0896,35.114,35.0406,35.114,49433.0
2016-12-21 13:40:00,43.07,43.07,43.02,43.05,54720.0,35.114,35.114,35.0732,35.0977,54720.0
2016-12-21 13:50:00,43.04,43.05,42.96,42.99,76794.0,35.0896,35.0977,35.0243,35.0488,76794.0
2016-12-21 14:00:00,42.98,43.09,42.97,43.05,65950.0,35.0406,35.1303,35.0325,35.0977,65950.0
2016-12-21 14:10:00,43.06,43.12,43.02,43.11,53340.0,35.1059,35.1548,35.0732,35.1466,53340.0
2016-12-21 14:20:00,43.11,43.13,43.09,43.12,44885.0,35.1466,35.1629,35.1303,35.1548,44885.0
2016-12-21 14:30:00,43.12,43.13,43.06,43.07,70531.0,35.1548,35.1629,35.1059,35.114,70531.0
2016-12-21 14:40:00,43.07,43.07,42.97,43.02,90029.0,35.114,35.114,35.0325,35.0732,90029.0
2016-12-21 14:50:00,43.02,43.06,42.99,42.99,81208.0,35.0732,35.1059,35.0488,35.0488,81208.0
2016-12-21 15:00:00,42.99,43.02,42.98,43.0,77289.0,35.0488,35.0732,35.0406,35.0569,77289.0
2016-12-21 15:10:00,43.0,43.02,42.97,43.01,83783.0,35.0569,35.0732,35.0325,35.0651,83783.0
2016-12-21 15:20:00,43.0,43.02,42.93,42.94,158024.0,35.0569,35.0732,34.9999,35.008,158024.0
2016-12-21 15:30:00,42.93,42.94,42.89,42.93,150722.0,34.9999,35.008,34.9673,34.9999,150722.0
2016-12-21 15:40:00,42.93,42.98,42.9,42.91,168039.0,34.9999,35.0406,34.9754,34.9836,168039.0
2016-12-21 15:50:00,42.91,42.92,42.8,42.82,318566.0,34.9836,34.9917,34.8939,34.9102,318566.0
2016-12-22 09:30:00,42.8,42.95,42.75,42.87,109409.0,34.8939,35.0162,34.8531,34.951,109409.0
2016-12-22 09:40:00,42.88,43.08,42.87,43.0,125947.0,34.9591,35.1222,34.951,35.0569,125947.0
2016-12-22 09:50:00,42.99,42.99,42.87,42.95,58620.0,35.0488,35.0488,34.951,35.0162,58620.0
2016-12-22 10:00:00,42.96,42.96,42.86,42.86,57577.0,35.0243,35.0243,34.9428,34.9428,57577.0
2016-12-22 10:10:00,42.85,42.95,42.83,42.95,57098.0,34.9347,35.0162,34.9183,35.0162,57098.0
2016-12-22 10:20:00,42.94,43.12,42.91,43.1,140583.0,35.008,35.1548,34.9836,35.1385,140583.0
2016-12-22 10:30:00,43.09,43.12,43.01,43.05,140752.0,35.1303,35.1548,35.0651,35.0977,140752.0
2016-12-22 10:40:00,43.05,43.13,42.91,43.13,174003.0,35.0977,35.1629,34.9836,35.1629,174003.0
2016-12-22 10:50:00,43.13,43.14,43.04,43.06,71119.0,35.1629,35.1711,35.0896,35.1059,71119.0
2016-12-22 11:00:00,43.06,43.09,42.96,42.98,48875.0,35.1059,35.1303,35.0243,35.0406,48875.0
2016-12-22 11:10:00,42.98,42.99,42.84,42.84,40284.0,35.0406,35.0488,34.9265,34.9265,40284.0
2016-12-22 11:20:00,42.85,42.9,42.84,42.85,46319.0,34.9347,34.9754,34.9265,34.9347,46319.0
2016-12-22 11:30:00,42.85,42.85,42.77,42.77,37839.0,34.9347,34.9347,34.8694,34.8694,37839.0
2016-12-22 11:40:00,42.77,42.77,42.66,42.66,65617.0,34.8694,34.8694,34.7797,34.7797,65617.0
2016-12-22 11:50:00,42.66,42.67,42.56,42.57,46632.0,34.7797,34.7879,34.6982,34.7064,46632.0
2016-12-22 12:00:00,42.56,42.6,42.56,42.58,34253.0,34.6982,34.7308,34.6982,34.7145,34253.0
2016-12-22 12:10:00,42.59,42.62,42.5,42.51,43174.0,34.7227,34.7471,34.6493,34.6575,43174.0
2016-12-22 12:20:00,42.52,42.52,42.46,42.51,45826.0,34.6656,34.6656,34.6167,34.6575,45826.0
2016-12-22 12:30:00,42.51,42.59,42.5,42.59,43523.0,34.6575,34.7227,34.6493,34.7227,43523.0
2016-12-22 12:40:00,42.59,42.63,42.58,42.58,59246.0,34.7227,34.7553,34.7145,34.7145,59246.0
2016-12-22 12:50:00,42.59,42.6,42.55,42.6,43623.0,34.7227,34.7308,34.6901,34.7308,43623.0
2016-12-22 13:00:00,42.6,42.61,42.55,42.6,45374.0,34.7308,34.739,34.6901,34.7308,45374.0
2016-12-22 13:10:00,42.59,42.61,42.55,42.57,55650.0,34.7227,34.739,34.6901,34.7064,55650.0
2016-12-22 13:20:00,42.57,42.59,42.54,42.59,49057.0,34.7064,34.7227,34.6819,34.7227,49057.0
2016-12-22 13:30:00,42.58,42.59,42.55,42.57,79021.0,34.7145,34.7227,34.6901,34.7064,79021.0
2016-12-22 13:40:00,42.57,42.67,42.56,42.67,58355.0,34.7064,34.7879,34.6982,34.7879,58355.0
2016-12-22 13:50:00,42.67,42.68,42.61,42.63,37858.0,34.7879,34.7961,34.739,34.7553,37858.0
2016-12-22 14:00:00,42.62,42.72,42.62,42.68,36173.0,34.7471,34.8287,34.7471,34.7961,36173.0
2016-12-22 14:10:00,42.68,42.71,42.66,42.66,37008.0,34.7961,34.8205,34.7797,34.7797,37008.0
2016-12-22 14:20:00,42.66,42.68,42.62,42.63,44377.0,34.7797,34.7961,34.7471,34.7553,44377.0
2016-12-22 14:30:00,42.63,42.69,42.63,42.67,133373.0,34.7553,34.8042,34.7553,34.7879,133373.0
2016-12-22 14:40:00,42.67,42.71,42.66,42.71,95947.0,34.7879,34.8205,34.7797,34.8205,95947.0
2016-12-22 14:50:00,42.71,42.76,42.69,42.75,56253.0,34.8205,34.8613,34.8042,34.8531,56253.0
2016-12-22 15:00:00,42.76,42.76,42.65,42.69,101493.0,34.8613,34.8613,34.7716,34.8042,101493.0
2016-12-22 15:10:00,42.69,42.69,42.61,42.66,160573.0,34.8042,34.8042,34.739,34.7797,160573.0
2016-12-22 15:20:00,42.66,42.68,42.62,42.65,129987.0,34.7797,34.7961,34.7471,34.7716,129987.0
2016-12-22 15:30:00,42.65,42.67,42.57,42.59,92083.0,34.7716,34.7879,34.7064,34.7227,92083.0
2016-12-22 15:40:00,42.59,42.61,42.54,42.55,129683.0,34.7227,34.739,34.6819,34.6901,129683.0
2016-12-22 15:50:00,42.55,42.61,42.54,42.61,291092.0,34.6901,34.739,34.6819,34.739,291092.0
2016-12-23 09:30:00,42.66,42.75,42.46,42.63,84103.0,34.7797,34.8531,34.6167,34.7553,84103.0
2016-12-23 09:40:00,42.63,42.68,42.57,42.63,58978.0,34.7553,34.7961,34.7064,34.7553,58978.0
2016-12-23 09:50:00,42.63,42.76,42.62,42.62,59326.0,34.7553,34.8613,34.7471,34.7471,59326.0
2016-12-23 10:00:00,42.62,42.73,42.6,42.65,57070.0,34.7471,34.8368,34.7308,34.7716,57070.0
2016-12-23 10:10:00,42.64,42.65,42.51,42.51,43423.0,34.7634,34.7716,34.6575,34.6575,43423.0
2016-12-23 10:20:00,42.51,42.55,42.49,42.55,57413.0,34.6575,34.6901,34.6412,34.6901,57413.0
2016-12-23 10:30:00,42.55,42.55,42.49,42.51,40476.0,34.6901,34.6901,34.6412,34.6575,40476.0
2016-12-23 10:40:00,42.51,42.53,42.47,42.51,46366.0,34.6575,34.6738,34.6248,34.6575,46366.0
2016-12-23 10:50:00,42.51,42.54,42.48,42.52,31617.0,34.6575,34.6819,34.633,34.6656,31617.0
2016-12-23 11:00:00,42.51,42.59,42.49,42.58,40665.0,34.6575,34.7227,34.6412,34.7145,40665.0
2016-12-23 11:10:00,42.57,42.6,42.48,42.48,27018.0,34.7064,34.7308,34.633,34.633,27018.0
2016-12-23 11:20:00,42.47,42.55,42.47,42.52,40784.0,34.6248,34.6901,34.6248,34.6656,40784.0
2016-12-23 11:30:00,42.53,42.56,42.51,42.55,23894.0,34.6738,34.6982,34.6575,34.6901,23894.0
2016-12-23 11:40:00,42.56,42.6,42.53,42.56,31985.0,34.6982,34.7308,34.6738,34.6982,31985.0
2016-12-23 11:50:00,42.56,42.56,42.48,42.5,30712.0,34.6982,34.6982,34.633,34.6493,30712.0
2016-12-23 12:00:00,42.5,42.56,42.49,42.56,33497.0,34.6493,34.6982,34.6412,34.6982,33497.0
2016-12-23 12:10:00,42.55,42.58,42.49,42.52,38128.0,34.6901,34.7145,34.6412,34.6656,38128.0
2016-12-23 12:20:00,42.52,42.53,42.47,42.5,41067.0,34.6656,34.6738,34.6248,34.6493,41067.0
2016-12-23 12:30:00,42.5,42.53,42.48,42.53,29585.0,34.6493,34.6738,34.633,34.6738,29585.0
2016-12-23 12:40:00,42.52,42.52,42.48,42.5,20665.0,34.6656,34.6656,34.633,34.6493,20665.0
2016-12-23 12:50:00,42.49,42.52,42.48,42.51,29065.0,34.6412,34.6656,34.633,34.6575,29065.0
2016-12-23 13:00:00,42.5,42.53,42.48,42.53,31766.0,34.6493,34.6738,34.633,34.6738,31766.0
2016-12-23 13:10:00,42.52,42.53,42.48,42.51,29788.0,34.6656,34.6738,34.633,34.6575,29788.0
2016-12-23 13:20:00,42.5,42.51,42.44,42.47,22809.0,34.6493,34.6575,34.6004,34.6248,22809.0
2016-12-23 13:30:00,42.46,42.47,42.41,42.43,48971.0,34.6167,34.6248,34.5759,34.5922,48971.0
2016-12-23 13:40:00,42.43,42.46,42.4,42.41,24767.0,34.5922,34.6167,34.5678,34.5759,24767.0
2016-12-23 13:50:00,42.41,42.42,42.39,42.39,31599.0,34.5759,34.5841,34.5596,34.5596,31599.0
2016-12-23 14:00:00,42.39,42.42,42.38,42.41,28185.0,34.5596,34.5841,34.5515,34.5759,28185.0
2016-12-23 14:10:00,42.41,42.43,42.38,42.42,41695.0,34.5759,34.5922,34.5515,34.5841,41695.0
2016-12-23 14:20:00,42.43,42.44,42.38,42.39,34891.0,34.5922,34.6004,34.5515,34.5596,34891.0
2016-12-23 14:30:00,42.39,42.52,42.38,42.52,52482.0,34.5596,34.6656,34.5515,34.6656,52482.0
2016-12-23 14:40:00,42.52,42.54,42.51,42.52,29227.0,34.6656,34.6819,34.6575,34.6656,29227.0
2016-12-23 14:50:00,42.52,42.52,42.46,42.47,30718.0,34.6656,34.6656,34.6167,34.6248,30718.0
2016-12-23 15:00:00,42.47,42.48,42.41,42.42,38343.0,34.6248,34.633,34.5759,34.5841,38343.0
2016-12-23 15:10:00,42.43,42.45,42.39,42.44,79967.0,34.5922,34.6085,34.5596,34.6004,79967.0
2016-12-23 15:20:00,42.44,42.48,42.42,42.42,52045.0,34.6004,34.633,34.5841,34.5841,52045.0
2016-12-23 15:30:00,42.42,42.45,42.41,42.42,106532.0,34.5841,34.6085,34.5759,34.5841,106532.0
2016-12-23 15:40:00,42.43,42.46,42.39,42.41,103167.0,34.5922,34.6167,34.5596,34.5759,103167.0
2016-12-23 15:50:00,42.42,42.51,42.41,42.5,269915.0,34.5841,34.6575,34.5759,34.6493,269915.0
2016-12-27 09:30:00,42.45,42.66,42.27,42.64,182606.0,34.6085,34.7797,34.4618,34.7634,182606.0
2016-12-27 09:40:00,42.63,42.69,42.55,42.57,72855.0,34.7553,34.8042,34.6901,34.7064,72855.0
2016-12-27 09:50:00,42.58,42.63,42.54,42.58,42970.0,34.7145,34.7553,34.6819,34.7145,42970.0
2016-12-27 10:00:00,42.58,42.68,42.58,42.65,39076.0,34.7145,34.7961,34.7145,34.7716,39076.0
2016-12-27 10:10:00,42.66,42.7,42.53,42.55,65453.0,34.7797,34.8124,34.6738,34.6901,65453.0
2016-12-27 10:20:00,42.56,42.59,42.55,42.56,36516.0,34.6982,34.7227,34.6901,34.6982,36516.0
2016-12-27 10:30:00,42.57,42.65,42.56,42.59,57030.0,34.7064,34.7716,34.6982,34.7227,57030.0
2016-12-27 10:40:00,42.6,42.63,42.57,42.58,43782.0,34.7308,34.7553,34.7064,34.7145,43782.0
2016-12-27 10:50:00,42.58,42.64,42.57,42.62,47746.0,34.7145,34.7634,34.7064,34.7471,47746.0
2016-12-27 11:00:00,42.61,42.67,42.6,42.67,56585.0,34.739,34.7879,34.7308,34.7879,56585.0
2016-12-27 11:10:00,42.66,42.67,42.62,42.64,27101.0,34.7797,34.7879,34.7471,34.7634,27101.0
2016-12-27 11:20:00,42.65,42.66,42.57,42.58,34359.0,34.7716,34.7797,34.7064,34.7145,34359.0
2016-12-27 11:30:00,42.59,42.63,42.59,42.61,33192.0,34.7227,34.7553,34.7227,34.739,33192.0
2016-12-27 11:40:00,42.6,42.62,42.58,42.6,28853.0,34.7308,34.7471,34.7145,34.7308,28853.0
2016-12-27 11:50:00,42.6,42.6,42.53,42.57,51153.0,34.7308,34.7308,34.6738,34.7064,51153.0
2016-12-27 12:00:00,42.56,42.58,42.53,42.56,31852.0,34.6982,34.7145,34.6738,34.6982,31852.0
2016-12-27 12:10:00,42.56,42.64,42.56,42.61,34191.0,34.6982,34.7634,34.6982,34.739,34191.0
2016-12-27 12:20:00,42.61,42.62,42.55,42.6,50895.0,34.739,34.7471,34.6901,34.7308,50895.0
2016-12-27 12:30:00,42.6,42.63,42.56,42.58,45583.0,34.7308,34.7553,34.6982,34.7145,45583.0
2016-12-27 12:40:00,42.57,42.63,42.55,42.56,30110.0,34.7064,34.7553,34.6901,34.6982,30110.0
2016-12-27 12:50:00,42.56,42.57,42.54,42.55,34606.0,34.6982,34.7064,34.6819,34.6901,34606.0
2016-12-27 13:00:00,42.55,42.55,42.51,42.52,30819.0,34.6901,34.6901,34.6575,34.6656,30819.0
2016-12-27 13:10:00,42.51,42.56,42.5,42.52,46694.0,34.6575,34.6982,34.6493,34.6656,46694.0
2016-12-27 13:20:00,42.53,42.53,42.5,42.5,31151.0,34.6738,34.6738,34.6493,34.6493,31151.0
2016-12-27 13:30:00,42.51,42.52,42.47,42.5,58153.0,34.6575,34.6656,34.6248,34.6493,58153.0
2016-12-27 13:40:00,42.49,42.51,42.46,42.46,44183.0,34.6412,34.6575,34.6167,34.6167,44183.0
2016-12-27 13:50:00,42.46,42.47,42.41,42.45,71411.0,34.6167,34.6248,34.5759,34.6085,71411.0
2016-12-27 14:00:00,42.45,42.46,42.39,42.41,84470.0,34.6085,34.6167,34.5596,34.5759,84470.0
2016-12-27 14:10:00,42.41,42.45,42.38,42.45,81939.0,34.5759,34.6085,34.5515,34.6085,81939.0
2016-12-27 14:20:00,42.45,42.5,42.42,42.47,108337.0,34.6085,34.6493,34.5841,34.6248,108337.0
2016-12-27 14:30:00,42.47,42.52,42.45,42.51,64653.0,34.6248,34.6656,34.6085,34.6575,64653.0
2016-12-27 14:40:00,42.51,42.52,42.47,42.5,85625.0,34.6575,34.6656,34.6248,34.6493,85625.0
2016-12-27 14:50:00,42.5,42.5,42.37,42.4,111462.0,34.6493,34.6493,34.5433,34.5678,111462.0
2016-12-27 15:00:00,42.4,42.47,42.39,42.47,58424.0,34.5678,34.6248,34.5596,34.6248,58424.0
2016-12-27 15:10:00,42.47,42.52,42.46,42.5,51020.0,34.6248,34.6656,34.6167,34.6493,51020.0
2016-12-27 15:20:00,42.49,42.52,42.46,42.47,65232.0,34.6412,34.6656,34.6167,34.6248,65232.0
2016-12-27 15:30:00,42.46,42.47,42.43,42.44,56667.0,34.6167,34.6248,34.5922,34.6004,56667.0
2016-12-27 15:40:00,42.44,42.46,42.39,42.4,191782.0,34.6004,34.6167,34.5596,34.5678,191782.0
2016-12-27 15:50:00,42.4,42.43,42.32,42.37,479874.0,34.5678,34.5922,34.5026,34.5433,479874.0
2016-12-28 09:30:00,42.53,42.67,42.48,42.52,234336.0,34.6738,34.7879,34.633,34.6656,234336.0
2016-12-28 09:40:00,42.52,42.78,42.47,42.73,109813.0,34.6656,34.8776,34.6248,34.8368,109813.0
2016-12-28 09:50:00,42.73,42.76,42.6,42.62,113736.0,34.8368,34.8613,34.7308,34.7471,113736.0
2016-12-28 10:00:00,42.61,42.62,42.53,42.56,116988.0,34.739,34.7471,34.6738,34.6982,116988.0
2016-12-28 10:10:00,42.56,42.66,42.54,42.63,83543.0,34.6982,34.7797,34.6819,34.7553,83543.0
2016-12-28 10:20:00,42.64,42.68,42.6,42.68,72959.0,34.7634,34.7961,34.7308,34.7961,72959.0
2016-12-28 10:30:00,42.68,42.69,42.62,42.69,64890.0,34.7961,34.8042,34.7471,34.8042,64890.0
2016-12-28 10:40:00,42.69,42.71,42.64,42.7,51646.0,34.8042,34.8205,34.7634,34.8124,51646.0
2016-12-28 10:50:00,42.7,42.71,42.6,42.65,79335.0,34.8124,34.8205,34.7308,34.7716,79335.0
2016-12-28 11:00:00,42.64,42.7,42.63,42.67,68836.0,34.7634,34.8124,34.7553,34.7879,68836.0
2016-12-28 11:10:00,42.68,42.7,42.68,42.68,50460.0,34.7961,34.8124,34.7961,34.7961,50460.0
2016-12-28 11:20:00,42.69,42.69,42.62,42.63,64124.0,34.8042,34.8042,34.7471,34.7553,64124.0
2016-12-28 11:30:00,42.64,42.64,42.54,42.54,46390.0,34.7634,34.7634,34.6819,34.6819,46390.0
2016-12-28 11:40:00,42.54,42.54,42.46,42.5,73621.0,34.6819,34.6819,34.6167,34.6493,73621.0
2016-12-28 11:50:00,42.5,42.5,42.46,42.48,59662.0,34.6493,34.6493,34.6167,34.633,59662.0
2016-12-28 12:00:00,42.48,42.49,42.35,42.38,46260.0,34.633,34.6412,34.527,34.5515,46260.0
2016-12-28 12:10:00,42.38,42.38,42.31,42.31,35585.0,34.5515,34.5515,34.4944,34.4944,35585.0
2016-12-28 12:20:00,42.32,42.34,42.31,42.33,33053.0,34.5026,34.5189,34.4944,34.5107,33053.0
2016-12-28 12:30:00,42.33,42.34,42.17,42.17,81094.0,34.5107,34.5189,34.3803,34.3803,81094.0
2016-12-28 12:40:00,42.17,42.2,42.14,42.17,65902.0,34.3803,34.4047,34.3558,34.3803,65902.0
2016-12-28 12:50:00,42.17,42.32,42.17,42.24,66565.0,34.3803,34.5026,34.3803,34.4373,66565.0
2016-12-28 13:00:00,42.25,42.27,42.22,42.24,66803.0,34.4455,34.4618,34.421,34.4373,66803.0
2016-12-28 13:10:00,42.25,42.3,42.19,42.2,62875.0,34.4455,34.4862,34.3966,34.4047,62875.0
2016-12-28 13:20:00,42.2,42.26,42.17,42.24,79354.0,34.4047,34.4536,34.3803,34.4373,79354.0
2016-12-28 13:30:00,42.23,42.25,42.15,42.16,63718.0,34.4292,34.4455,34.364,34.3721,63718.0
2016-12-28 13:40:00,42.16,42.16,42.1,42.11,49077.0,34.3721,34.3721,34.3232,34.3313,49077.0
2016-12-28 13:50:00,42.11,42.15,42.05,42.05,77161.0,34.3313,34.364,34.2824,34.2824,77161.0
2016-12-28 14:00:00,42.05,42.08,42.02,42.04,76460.0,34.2824,34.3069,34.258,34.2743,76460.0
2016-12-28 14:10:00,42.04,42.04,41.97,41.98,64443.0,34.2743,34.2743,34.2172,34.2254,64443.0
2016-12-28 14:20:00,41.97,42.01,41.94,42.0,53077.0,34.2172,34.2498,34.1927,34.2417,53077.0
2016-12-28 14:30:00,42.0,42.02,41.98,41.98,41846.0,34.2417,34.258,34.2254,34.2254,41846.0
2016-12-28 14:40:00,41.98,41.99,41.92,41.92,70416.0,34.2254,34.2335,34.1764,34.1764,70416.0
2016-12-28 14:50:00,41.92,41.95,41.88,41.93,65148.0,34.1764,34.2009,34.1438,34.1846,65148.0
2016-12-28 15:00:00,41.93,42.0,41.92,41.97,61788.0,34.1846,34.2417,34.1764,34.2172,61788.0
2016-12-28 15:10:00,41.98,41.98,41.94,41.96,56000.0,34.2254,34.2254,34.1927,34.2091,56000.0
2016-12-28 15:20:00,41.96,41.99,41.94,41.95,134257.0,34.2091,34.2335,34.1927,34.2009,134257.0
2016-12-28 15:30:00,41.96,41.96,41.83,41.83,174988.0,34.2091,34.2091,34.1031,34.1031,174988.0
2016-12-28 15:40:00,41.84,41.87,41.79,41.8,208947.0,34.1112,34.1357,34.0705,34.0786,208947.0
2016-12-28 15:50:00,41.8,41.88,41.8,41.86,447336.0,34.0786,34.1438,34.0786,34.1275,447336.0
2016-12-29 09:30:00,41.8,42.07,41.75,41.98,94064.0,34.0786,34.2987,34.0378,34.2254,94064.0
2016-12-29 09:40:00,41.98,41.98,41.77,41.77,67934.0,34.2254,34.2254,34.0542,34.0542,67934.0
2016-12-29 09:50:00,41.77,41.9,41.76,41.89,66396.0,34.0542,34.1601,34.046,34.152,66396.0
2016-12-29 10:00:00,41.89,42.03,41.88,42.0,59899.0,34.152,34.2661,34.1438,34.2417,59899.0
2016-12-29 10:10:00,42.0,42.09,41.97,42.05,74419.0,34.2417,34.315,34.2172,34.2824,74419.0
2016-12-29 10:20:00,42.04,42.04,41.95,41.96,39919.0,34.2743,34.2743,34.2009,34.2091,39919.0
2016-12-29 10:30:00,41.96,42.0,41.87,41.88,33376.0,34.2091,34.2417,34.1357,34.1438,33376.0
2016-12-29 10:40:00,41.88,41.88,41.72,41.72,52083.0,34.1438,34.1438,34.0134,34.0134,52083.0
2016-12-29 10:50:00,41.71,41.73,41.65,41.69,89467.0,34.0052,34.0215,33.9563,33.9889,89467.0
2016-12-29 11:00:00,41.69,41.75,41.66,41.75,63518.0,33.9889,34.0378,33.9645,34.0378,63518.0
2016-12-29 11:10:00,41.74,41.8,41.65,41.68,104712.0,34.0297,34.0786,33.9563,33.9808,104712.0
2016-12-29 11:20:00,41.68,41.71,41.63,41.65,56785.0,33.9808,34.0052,33.94,33.9563,56785.0
2016-12-29 11:30:00,41.65,41.66,41.58,41.64,49247.0,33.9563,33.9645,33.8992,33.9482,49247.0
2016-12-29 11:40:00,41.63,41.65,41.52,41.53,55393.0,33.94,33.9563,33.8503,33.8585,55393.0
2016-12-29 11:50:00,41.53,41.55,41.44,41.47,78676.0,33.8585,33.8748,33.7851,33.8096,78676.0
2016-12-29 12:00:00,41.46,41.52,41.39,41.41,134695.0,33.8014,33.8503,33.7443,33.7607,134695.0
2016-12-29 12:10:00,41.41,41.48,41.4,41.46,58784.0,33.7607,33.8177,33.7525,33.8014,58784.0
2016-12-29 12:20:00,41.46,41.54,41.44,41.53,50598.0,33.8014,33.8666,33.7851,33.8585,50598.0
2016-12-29 12:30:00,41.52,41.53,41.49,41.5,34256.0,33.8503,33.8585,33.8259,33.834,34256.0
2016-12-29 12:40:00,41.51,41.65,41.51,41.63,102049.0,33.8422,33.9563,33.8422,33.94,102049.0
2016-12-29 12:50:00,41.64,41.68,41.63,41.64,56219.0,33.9482,33.9808,33.94,33.9482,56219.0
2016-12-29 13:00:00,41.65,41.69,41.63,41.68,34788.0,33.9563,33.9889,33.94,33.9808,34788.0
2016-12-29 13:10:00,41.68,41.71,41.65,41.7,76287.0,33.9808,34.0052,33.9563,33.9971,76287.0
2016-12-29 13:20:00,41.7,41.74,41.69,41.73,47047.0,33.9971,34.0297,33.9889,34.0215,47047.0
2016-12-29 13:30:00,41.72,41.72,41.64,41.66,40105.0,34.0134,34.0134,33.9482,33.9645,40105.0
2016-12-29 13:40:00,41.66,41.69,41.62,41.63,58011.0,33.9645,33.9889,33.9319,33.94,58011.0
2016-12-29 13:50:00,41.63,41.65,41.61,41.62,66656.0,33.94,33.9563,33.9237,33.9319,66656.0
2016-12-29 14:00:00,41.62,41.69,41.59,41.65,134442.0,33.9319,33.9889,33.9074,33.9563,134442.0
2016-12-29 14:10:00,41.65,41.7,41.63,41.69,72863.0,33.9563,33.9971,33.94,33.9889,72863.0
2016-12-29 14:20:00,41.69,41.73,41.68,41.7,41659.0,33.9889,34.0215,33.9808,33.9971,41659.0
2016-12-29 14:30:00,41.7,41.71,41.66,41.7,87354.0,33.9971,34.0052,33.9645,33.9971,87354.0
2016-12-29 14:40:00,41.7,41.72,41.66,41.7,60134.0,33.9971,34.0134,33.9645,33.9971,60134.0
2016-12-29 14:50:00,41.69,41.73,41.68,41.73,53534.0,33.9889,34.0215,33.9808,34.0215,53534.0
2016-12-29 15:00:00,41.73,41.74,41.66,41.68,102548.0,34.0215,34.0297,33.9645,33.9808,102548.0
2016-12-29 15:10:00,41.69,41.69,41.64,41.67,83438.0,33.9889,33.9889,33.9482,33.9726,83438.0
2016-12-29 15:20:00,41.67,41.69,41.64,41.67,92022.0,33.9726,33.9889,33.9482,33.9726,92022.0
2016-12-29 15:30:00,41.68,41.71,41.64,41.7,62749.0,33.9808,34.0052,33.9482,33.9971,62749.0
2016-12-29 15:40:00,41.71,41.72,41.67,41.69,110317.0,34.0052,34.0134,33.9726,33.9889,110317.0
2016-12-29 15:50:00,41.68,41.72,41.67,41.68,188313.0,33.9808,34.0134,33.9726,33.9808,188313.0
2016-12-30 09:30:00,41.8,42.0,41.62,41.63,162773.0,34.0786,34.2417,33.9319,33.94,162773.0
2016-12-30 09:40:00,41.63,41.75,41.6,41.66,74809.0,33.94,34.0378,33.9156,33.9645,74809.0
2016-12-30 09:50:00,41.66,41.74,41.6,41.66,108086.0,33.9645,34.0297,33.9156,33.9645,108086.0
2016-12-30 10:00:00,41.66,41.7,41.59,41.67,42541.0,33.9645,33.9971,33.9074,33.9726,42541.0
2016-12-30 10:10:00,41.66,41.68,41.5,41.5,60400.0,33.9645,33.9808,33.834,33.834,60400.0
2016-12-30 10:20:00,41.5,41.51,41.38,41.44,37275.0,33.834,33.8422,33.7362,33.7851,37275.0
2016-12-30 10:30:00,41.43,41.51,41.37,41.44,102414.0,33.777,33.8422,33.728,33.7851,102414.0
2016-12-30 10:40:00,41.44,41.52,41.44,41.51,71057.0,33.7851,33.8503,33.7851,33.8422,71057.0
2016-12-30 10:50:00,41.53,41.59,41.51,41.52,63763.0,33.8585,33.9074,33.8422,33.8503,63763.0
2016-12-30 11:00:00,41.51,41.56,41.48,41.48,109776.0,33.8422,33.8829,33.8177,33.8177,109776.0
2016-12-30 11:10:00,41.48,41.49,41.36,41.41,133162.0,33.8177,33.8259,33.7199,33.7607,133162.0
2016-12-30 11:20:00,41.42,41.49,41.41,41.48,96426.0,33.7688,33.8259,33.7607,33.8177,96426.0
2016-12-30 11:30:00,41.48,41.55,41.4,41.4,91785.0,33.8177,33.8748,33.7525,33.7525,91785.0
2016-12-30 11:40:00,41.41,41.5,41.41,41.45,48065.0,33.7607,33.834,33.7607,33.7933,48065.0
2016-12-30 11:50:00,41.44,41.47,41.39,41.4,110163.0,33.7851,33.8096,33.7443,33.7525,110163.0
2016-12-30 12:00:00,41.41,41.43,41.34,41.4,73986.0,33.7607,33.777,33.7036,33.7525,73986.0
2016-12-30 12:10:00,41.41,41.46,41.36,41.39,54905.0,33.7607,33.8014,33.7199,33.7443,54905.0
2016-12-30 12:20:00,41.38,41.38,41.3,41.32,56349.0,33.7362,33.7362,33.671,33.6873,56349.0
2016-12-30 12:30:00,41.32,41.33,41.28,41.3,37576.0,33.6873,33.6954,33.6547,33.671,37576.0
2016-12-30 12:40:00,41.3,41.33,41.26,41.3,94723.0,33.671,33.6954,33.6384,33.671,94723.0
2016-12-30 12:50:00,41.31,41.34,41.28,41.34,79541.0,33.6791,33.7036,33.6547,33.7036,79541.0
2016-12-30 13:00:00,41.34,41.34,41.27,41.28,58342.0,33.7036,33.7036,33.6465,33.6547,58342.0
2016-12-30 13:10:00,41.28,41.32,41.26,41.3,63674.0,33.6547,33.6873,33.6384,33.671,63674.0
2016-12-30 13:20:00,41.31,41.32,41.28,41.28,69514.0,33.6791,33.6873,33.6547,33.6547,69514.0
2016-12-30 13:30:00,41.29,41.32,41.27,41.3,41365.0,33.6628,33.6873,33.6465,33.671,41365.0
2016-12-30 13:40:00,41.3,41.33,41.24,41.26,59490.0,33.671,33.6954,33.6221,33.6384,59490.0
2016-12-30 13:50:00,41.26,41.3,41.25,41.28,62580.0,33.6384,33.671,33.6302,33.6547,62580.0
2016-12-30 14:00:00,41.28,41.28,41.23,41.27,79477.0,33.6547,33.6547,33.6139,33.6465,79477.0
2016-12-30 14:10:00,41.26,41.27,41.19,41.2,78845.0,33.6384,33.6465,33.5813,33.5894,78845.0
2016-12-30 14:20:00,41.19,41.21,41.13,41.13,51425.0,33.5813,33.5976,33.5324,33.5324,51425.0
2016-12-30 14:30:00,41.13,41.18,41.1,41.16,84651.0,33.5324,33.5731,33.5079,33.5568,84651.0
2016-12-30 14:40:00,41.16,41.22,41.13,41.14,138032.0,33.5568,33.6057,33.5324,33.5405,138032.0
2016-12-30 14:50:00,41.14,41.15,41.02,41.02,112402.0,33.5405,33.5487,33.4427,33.4427,112402.0
2016-12-30 15:00:00,41.02,41.06,40.99,41.02,141972.0,33.4427,33.4753,33.4182,33.4427,141972.0
2016-12-30 15:10:00,41.01,41.07,41.0,41.03,164224.0,33.4345,33.4835,33.4264,33.4508,164224.0
2016-12-30 15:20:00,41.04,41.15,41.02,41.15,125359.0,33.459,33.5487,33.4427,33.5487,125359.0
2016-12-30 15:30:00,41.15,41.15,41.09,41.13,118989.0,33.5487,33.5487,33.4998,33.5324,118989.0
2016-12-30 15:40:00,41.13,41.13,41.05,41.08,180145.0,33.5324,33.5324,33.4672,33.4916,180145.0
2016-12-30 15:50:00,41.08,41.21,41.06,41.2,500096.0,33.4916,33.5976,33.4753,33.5894,500096.0
2017-01-03 09:30:00,41.63,41.72,41.47,41.7,195759.0,33.94,34.0134,33.8096,33.9971,195759.0
2017-01-03 09:40:00,41.7,41.96,41.7,41.95,185364.0,33.9971,34.2091,33.9971,34.2009,185364.0
2017-01-03 09:50:00,41.95,42.23,41.84,42.22,271598.0,34.2009,34.4292,34.1112,34.421,271598.0
2017-01-03 10:00:00,42.22,42.54,42.19,42.5,303566.0,34.421,34.6819,34.3966,34.6493,303566.0
2017-01-03 10:10:00,42.49,42.49,42.27,42.33,267359.0,34.6412,34.6412,34.4618,34.5107,267359.0
2017-01-03 10:20:00,42.33,42.37,42.25,42.3,179436.0,34.5107,34.5433,34.4455,34.4862,179436.0
2017-01-03 10:30:00,42.3,42.31,42.1,42.14,175665.0,34.4862,34.4944,34.3232,34.3558,175665.0
2017-01-03 10:40:00,42.14,42.15,42.03,42.03,128543.0,34.3558,34.364,34.2661,34.2661,128543.0
2017-01-03 10:50:00,42.03,42.06,41.93,41.98,150644.0,34.2661,34.2906,34.1846,34.2254,150644.0
2017-01-03 11:00:00,41.98,42.05,41.95,42.0,153437.0,34.2254,34.2824,34.2009,34.2417,153437.0
2017-01-03 11:10:00,41.99,42.08,41.95,42.06,293036.0,34.2335,34.3069,34.2009,34.2906,293036.0
2017-01-03 11:20:00,42.06,42.22,42.06,42.14,118966.0,34.2906,34.421,34.2906,34.3558,118966.0
2017-01-03 11:30:00,42.14,42.18,42.07,42.11,438691.0,34.3558,34.3884,34.2987,34.3313,438691.0
2017-01-03 11:40:00,42.11,42.22,42.09,42.21,279690.0,34.3313,34.421,34.315,34.4129,279690.0
2017-01-03 11:50:00,42.2,42.26,41.2,42.19,598354.0,34.4047,34.4536,33.5894,34.3966,598354.0
2017-01-03 12:00:00,42.19,42.25,42.14,42.2,470553.0,34.3966,34.4455,34.3558,34.4047,470553.0
2017-01-03 12:10:00,42.21,42.22,42.14,42.16,146322.0,34.4129,34.421,34.3558,34.3721,146322.0
2017-01-03 12:20:00,42.16,42.17,42.07,42.1,183526.0,34.3721,34.3803,34.2987,34.3232,183526.0
2017-01-03 12:30:00,42.09,42.11,42.06,42.06,80542.0,34.315,34.3313,34.2906,34.2906,80542.0
2017-01-03 12:40:00,42.06,42.07,41.97,42.04,102561.0,34.2906,34.2987,34.2172,34.2743,102561.0
2017-01-03 12:50:00,42.05,42.11,42.01,42.09,105787.0,34.2824,34.3313,34.2498,34.315,105787.0
2017-01-03 13:00:00,42.1,42.11,42.03,42.05,90410.0,34.3232,34.3313,34.2661,34.2824,90410.0
2017-01-03 13:10:00,42.05,42.13,42.04,42.13,95199.0,34.2824,34.3477,34.2743,34.3477,95199.0
2017-01-03 13:20:00,42.13,42.26,42.1,42.24,123311.0,34.3477,34.4536,34.3232,34.4373,123311.0
2017-01-03 13:30:00,42.23,42.26,42.12,42.12,116770.0,34.4292,34.4536,34.3395,34.3395,116770.0
2017-01-03 13:40:00,42.13,42.17,42.08,42.11,134939.0,34.3477,34.3803,34.3069,34.3313,134939.0
2017-01-03 13:50:00,42.12,42.2,42.12,42.2,85147.0,34.3395,34.4047,34.3395,34.4047,85147.0
2017-01-03 14:00:00,42.2,42.2,42.08,42.15,364853.0,34.4047,34.4047,34.3069,34.364,364853.0
2017-01-03 14:10:00,42.16,42.23,42.15,42.16,89645.0,34.3721,34.4292,34.364,34.3721,89645.0
2017-01-03 14:20:00,42.16,42.21,42.16,42.19,179288.0,34.3721,34.4129,34.3721,34.3966,179288.0
2017-01-03 14:30:00,42.18,42.29,42.17,42.27,161085.0,34.3884,34.4781,34.3803,34.4618,161085.0
2017-01-03 14:40:00,42.27,42.35,42.24,42.33,145875.0,34.4618,34.527,34.4373,34.5107,145875.0
2017-01-03 14:50:00,42.33,42.35,42.27,42.31,138953.0,34.5107,34.527,34.4618,34.4944,138953.0
2017-01-03 15:00:00,42.3,42.34,42.3,42.31,100692.0,34.4862,34.5189,34.4862,34.4944,100692.0
2017-01-03 15:10:00,42.32,42.32,42.23,42.27,172607.0,34.5026,34.5026,34.4292,34.4618,172607.0
2017-01-03 15:20:00,42.27,42.31,42.24,42.28,206700.0,34.4618,34.4944,34.4373,34.4699,206700.0
2017-01-03 15:30:00,42.27,42.3,42.22,42.29,201125.0,34.4618,34.4862,34.421,34.4781,201125.0
2017-01-03 15:40:00,42.3,42.44,42.27,42.42,312678.0,34.4862,34.6004,34.4618,34.5841,312678.0
2017-01-03 15:50:00,42.41,42.47,42.38,42.43,585063.0,34.5759,34.6248,34.5515,34.5922,585063.0
2017-01-04 09:30:00,42.44,42.48,42.23,42.32,130671.0,34.6004,34.633,34.4292,34.5026,130671.0
2017-01-04 09:40:00,42.32,42.39,42.25,42.33,100253.0,34.5026,34.5596,34.4455,34.5107,100253.0
2017-01-04 09:50:00,42.34,42.42,42.33,42.42,175960.0,34.5189,34.5841,34.5107,34.5841,175960.0
2017-01-04 10:00:00,42.41,42.54,42.4,42.44,106696.0,34.5759,34.6819,34.5678,34.6004,106696.0
2017-01-04 10:10:00,42.43,42.43,42.29,42.36,75297.0,34.5922,34.5922,34.4781,34.5352,75297.0
2017-01-04 10:20:00,42.35,42.38,42.32,42.33,63101.0,34.527,34.5515,34.5026,34.5107,63101.0
2017-01-04 10:30:00,42.32,42.35,42.29,42.32,63625.0,34.5026,34.527,34.4781,34.5026,63625.0
2017-01-04 10:40:00,42.32,42.39,42.29,42.39,103665.0,34.5026,34.5596,34.4781,34.5596,103665.0
2017-01-04 10:50:00,42.38,42.52,42.36,42.52,168609.0,34.5515,34.6656,34.5352,34.6656,168609.0
2017-01-04 11:00:00,42.52,42.59,42.47,42.55,132846.0,34.6656,34.7227,34.6248,34.6901,132846.0
2017-01-04 11:10:00,42.55,42.57,42.48,42.48,140462.0,34.6901,34.7064,34.633,34.633,140462.0
2017-01-04 11:20:00,42.48,42.49,42.41,42.41,95319.0,34.633,34.6412,34.5759,34.5759,95319.0
2017-01-04 11:30:00,42.41,42.47,42.41,42.47,128887.0,34.5759,34.6248,34.5759,34.6248,128887.0
2017-01-04 11:40:00,42.46,42.51,42.41,42.41,130164.0,34.6167,34.6575,34.5759,34.5759,130164.0
2017-01-04 11:50:00,42.41,42.48,42.41,42.44,109912.0,34.5759,34.633,34.5759,34.6004,109912.0
2017-01-04 12:00:00,42.45,42.55,42.44,42.51,72141.0,34.6085,34.6901,34.6004,34.6575,72141.0
2017-01-04 12:10:00,42.52,42.54,42.48,42.51,51622.0,34.6656,34.6819,34.633,34.6575,51622.0
2017-01-04 12:20:00,42.51,42.53,42.47,42.51,69102.0,34.6575,34.6738,34.6248,34.6575,69102.0
2017-01-04 12:30:00,42.5,42.54,42.48,42.49,50511.0,34.6493,34.6819,34.633,34.6412,50511.0
2017-01-04 12:40:00,42.49,42.52,42.48,42.51,49742.0,34.6412,34.6656,34.633,34.6575,49742.0
2017-01-04 12:50:00,42.51,42.52,42.46,42.46,44551.0,34.6575,34.6656,34.6167,34.6167,44551.0
2017-01-04 13:00:00,42.47,42.49,42.45,42.47,55787.0,34.6248,34.6412,34.6085,34.6248,55787.0
2017-01-04 13:10:00,42.47,42.48,42.39,42.4,170215.0,34.6248,34.633,34.5596,34.5678,170215.0
2017-01-04 13:20:00,42.4,42.4,42.35,42.4,60468.0,34.5678,34.5678,34.527,34.5678,60468.0
2017-01-04 13:30:00,42.39,42.48,42.39,42.47,92397.0,34.5596,34.633,34.5596,34.6248,92397.0
2017-01-04 13:40:00,42.47,42.49,42.4,42.41,82542.0,34.6248,34.6412,34.5678,34.5759,82542.0
2017-01-04 13:50:00,42.41,42.44,42.41,42.43,82793.0,34.5759,34.6004,34.5759,34.5922,82793.0
2017-01-04 14:00:00,42.43,42.44,42.4,42.43,81831.0,34.5922,34.6004,34.5678,34.5922,81831.0
2017-01-04 14:10:00,42.42,42.48,42.41,42.47,97548.0,34.5841,34.633,34.5759,34.6248,97548.0
2017-01-04 14:20:00,42.47,42.49,42.43,42.44,89953.0,34.6248,34.6412,34.5922,34.6004,89953.0
2017-01-04 14:30:00,42.44,42.56,42.43,42.51,123944.0,34.6004,34.6982,34.5922,34.6575,123944.0
2017-01-04 14:40:00,42.51,42.53,42.41,42.42,67103.0,34.6575,34.6738,34.5759,34.5841,67103.0
2017-01-04 14:50:00,42.42,42.47,42.41,42.44,108653.0,34.5841,34.6248,34.5759,34.6004,108653.0
2017-01-04 15:00:00,42.44,42.5,42.44,42.49,54667.0,34.6004,34.6493,34.6004,34.6412,54667.0
2017-01-04 15:10:00,42.49,42.51,42.45,42.45,89167.0,34.6412,34.6575,34.6085,34.6085,89167.0
2017-01-04 15:20:00,42.45,42.51,42.43,42.5,106506.0,34.6085,34.6575,34.5922,34.6493,106506.0
2017-01-04 15:30:00,42.5,42.55,42.49,42.55,115908.0,34.6493,34.6901,34.6412,34.6901,115908.0
2017-01-04 15:40:00,42.55,42.58,42.46,42.46,145576.0,34.6901,34.7145,34.6167,34.6167,145576.0
2017-01-04 15:50:00,42.47,42.53,42.45,42.51,338492.0,34.6248,34.6738,34.6085,34.6575,338492.0
2017-01-05 09:30:00,42.46,42.57,42.44,42.47,86658.0,34.6167,34.7064,34.6004,34.6248,86658.0
2017-01-05 09:40:00,42.48,42.57,42.46,42.5,63140.0,34.633,34.7064,34.6167,34.6493,63140.0
2017-01-05 09:50:00,42.51,42.64,42.48,42.55,84653.0,34.6575,34.7634,34.633,34.6901,84653.0
2017-01-05 10:00:00,42.55,42.56,42.47,42.54,61744.0,34.6901,34.6982,34.6248,34.6819,61744.0
2017-01-05 10:10:00,42.53,42.63,42.46,42.46,168967.0,34.6738,34.7553,34.6167,34.6167,168967.0
2017-01-05 10:20:00,42.46,42.46,42.39,42.41,46246.0,34.6167,34.6167,34.5596,34.5759,46246.0
2017-01-05 10:30:00,42.42,42.48,42.36,42.47,113388.0,34.5841,34.633,34.5352,34.6248,113388.0
2017-01-05 10:40:00,42.47,42.51,42.37,42.37,51697.0,34.6248,34.6575,34.5433,34.5433,51697.0
2017-01-05 10:50:00,42.38,42.41,42.33,42.39,57886.0,34.5515,34.5759,34.5107,34.5596,57886.0
2017-01-05 11:00:00,42.38,42.5,42.34,42.37,137393.0,34.5515,34.6493,34.5189,34.5433,137393.0
2017-01-05 11:10:00,42.36,42.5,42.34,42.45,122462.0,34.5352,34.6493,34.5189,34.6085,122462.0
2017-01-05 11:20:00,42.46,42.5,42.42,42.48,139852.0,34.6167,34.6493,34.5841,34.633,139852.0
2017-01-05 11:30:00,42.47,42.49,42.37,42.37,131993.0,34.6248,34.6412,34.5433,34.5433,131993.0
2017-01-05 11:40:00,42.36,42.38,42.26,42.28,106130.0,34.5352,34.5515,34.4536,34.4699,106130.0
2017-01-05 11:50:00,42.27,42.3,42.18,42.22,85214.0,34.4618,34.4862,34.3884,34.421,85214.0
2017-01-05 12:00:00,42.22,42.31,42.1,42.1,93679.0,34.421,34.4944,34.3232,34.3232,93679.0
2017-01-05 12:10:00,42.1,42.13,42.06,42.13,49864.0,34.3232,34.3477,34.2906,34.3477,49864.0
2017-01-05 12:20:00,42.13,42.13,42.07,42.11,52735.0,34.3477,34.3477,34.2987,34.3313,52735.0
2017-01-05 12:30:00,42.11,42.13,42.09,42.12,40572.0,34.3313,34.3477,34.315,34.3395,40572.0
2017-01-05 12:40:00,42.12,42.14,42.07,42.11,25131.0,34.3395,34.3558,34.2987,34.3313,25131.0
2017-01-05 12:50:00,42.1,42.11,42.07,42.08,48357.0,34.3232,34.3313,34.2987,34.3069,48357.0
2017-01-05 13:00:00,42.08,42.11,42.05,42.08,62359.0,34.3069,34.3313,34.2824,34.3069,62359.0
2017-01-05 13:10:00,42.08,42.09,42.02,42.03,61764.0,34.3069,34.315,34.258,34.2661,61764.0
2017-01-05 13:20:00,42.03,42.05,42.0,42.01,27333.0,34.2661,34.2824,34.2417,34.2498,27333.0
2017-01-05 13:30:00,42.02,42.04,41.98,42.03,41578.0,34.258,34.2743,34.2254,34.2661,41578.0
2017-01-05 13:40:00,42.02,42.02,41.96,42.0,45030.0,34.258,34.258,34.2091,34.2417,45030.0
2017-01-05 13:50:00,42.0,42.04,41.99,42.0,36969.0,34.2417,34.2743,34.2335,34.2417,36969.0
2017-01-05 14:00:00,41.99,42.03,41.95,41.95,83480.0,34.2335,34.2661,34.2009,34.2009,83480.0
2017-01-05 14:10:00,41.95,41.96,41.86,41.88,91847.0,34.2009,34.2091,34.1275,34.1438,91847.0
2017-01-05 14:20:00,41.87,42.0,41.86,41.99,110914.0,34.1357,34.2417,34.1275,34.2335,110914.0
2017-01-05 14:30:00,42.0,42.02,41.87,41.88,141282.0,34.2417,34.258,34.1357,34.1438,141282.0
2017-01-05 14:40:00,41.89,41.9,41.82,41.84,101636.0,34.152,34.1601,34.0949,34.1112,101636.0
2017-01-05 14:50:00,41.83,41.85,41.8,41.81,94092.0,34.1031,34.1194,34.0786,34.0868,94092.0
2017-01-05 15:00:00,41.8,41.97,41.8,41.93,178689.0,34.0786,34.2172,34.0786,34.1846,178689.0
2017-01-05 15:10:00,41.93,41.98,41.9,41.9,131303.0,34.1846,34.2254,34.1601,34.1601,131303.0
2017-01-05 15:20:00,41.91,41.92,41.89,41.9,159406.0,34.1683,34.1764,34.152,34.1601,159406.0
2017-01-05 15:30:00,41.9,41.94,41.89,41.92,146254.0,34.1601,34.1927,34.152,34.1764,146254.0
2017-01-05 15:40:00,41.91,41.92,41.86,41.88,245952.0,34.1683,34.1764,34.1275,34.1438,245952.0
2017-01-05 15:50:00,41.89,41.97,41.83,41.94,368832.0,34.152,34.2172,34.1031,34.1927,368832.0
2017-01-06 09:30:00,41.95,42.44,41.95,42.23,208339.0,34.2009,34.6004,34.2009,34.4292,208339.0
2017-01-06 09:40:00,42.24,42.39,42.2,42.35,246135.0,34.4373,34.5596,34.4047,34.527,246135.0
2017-01-06 09:50:00,42.36,42.55,42.36,42.53,128422.0,34.5352,34.6901,34.5352,34.6738,128422.0
2017-01-06 10:00:00,42.52,42.68,42.5,42.65,183213.0,34.6656,34.7961,34.6493,34.7716,183213.0
2017-01-06 10:10:00,42.64,42.71,42.58,42.7,100233.0,34.7634,34.8205,34.7145,34.8124,100233.0
2017-01-06 10:20:00,42.7,42.76,42.58,42.59,135308.0,34.8124,34.8613,34.7145,34.7227,135308.0
2017-01-06 10:30:00,42.59,42.69,42.55,42.57,68957.0,34.7227,34.8042,34.6901,34.7064,68957.0
2017-01-06 10:40:00,42.56,42.6,42.54,42.57,67905.0,34.6982,34.7308,34.6819,34.7064,67905.0
2017-01-06 10:50:00,42.58,42.58,42.49,42.51,90654.0,34.7145,34.7145,34.6412,34.6575,90654.0
2017-01-06 11:00:00,42.51,42.58,42.51,42.55,65187.0,34.6575,34.7145,34.6575,34.6901,65187.0
2017-01-06 11:10:00,42.54,42.74,42.51,42.71,162441.0,34.6819,34.845,34.6575,34.8205,162441.0
2017-01-06 11:20:00,42.71,42.74,42.65,42.74,104213.0,34.8205,34.845,34.7716,34.845,104213.0
2017-01-06 11:30:00,42.74,42.81,42.69,42.78,120374.0,34.845,34.902,34.8042,34.8776,120374.0
2017-01-06 11:40:00,42.79,42.93,42.79,42.91,83324.0,34.8857,34.9999,34.8857,34.9836,83324.0
2017-01-06 11:50:00,42.91,43.04,42.89,42.99,134648.0,34.9836,35.0896,34.9673,35.0488,134648.0
2017-01-06 12:00:00,42.99,42.99,42.88,42.93,71175.0,35.0488,35.0488,34.9591,34.9999,71175.0
2017-01-06 12:10:00,42.93,42.97,42.92,42.94,66848.0,34.9999,35.0325,34.9917,35.008,66848.0
2017-01-06 12:20:00,42.94,43.03,42.93,43.0,117607.0,35.008,35.0814,34.9999,35.0569,117607.0
2017-01-06 12:30:00,42.99,43.03,42.97,42.98,94313.0,35.0488,35.0814,35.0325,35.0406,94313.0
2017-01-06 12:40:00,42.99,43.0,42.96,43.0,68511.0,35.0488,35.0569,35.0243,35.0569,68511.0
2017-01-06 12:50:00,42.99,43.04,42.98,42.98,106889.0,35.0488,35.0896,35.0406,35.0406,106889.0
2017-01-06 13:00:00,42.98,43.02,42.96,42.99,236919.0,35.0406,35.0732,35.0243,35.0488,236919.0
2017-01-06 13:10:00,42.98,43.02,42.97,42.98,176605.0,35.0406,35.0732,35.0325,35.0406,176605.0
2017-01-06 13:20:00,42.97,42.98,42.82,42.85,73488.0,35.0325,35.0406,34.9102,34.9347,73488.0
2017-01-06 13:30:00,42.84,42.96,42.82,42.87,111472.0,34.9265,35.0243,34.9102,34.951,111472.0
2017-01-06 13:40:00,42.88,42.98,42.87,42.97,70233.0,34.9591,35.0406,34.951,35.0325,70233.0
2017-01-06 13:50:00,42.98,43.03,42.97,43.01,70369.0,35.0406,35.0814,35.0325,35.0651,70369.0
2017-01-06 14:00:00,43.01,43.08,43.0,43.05,76781.0,35.0651,35.1222,35.0569,35.0977,76781.0
2017-01-06 14:10:00,43.06,43.08,43.02,43.07,66496.0,35.1059,35.1222,35.0732,35.114,66496.0
2017-01-06 14:20:00,43.07,43.12,43.06,43.11,180913.0,35.114,35.1548,35.1059,35.1466,180913.0
2017-01-06 14:30:00,43.11,43.15,43.04,43.04,129565.0,35.1466,35.1792,35.0896,35.0896,129565.0
2017-01-06 14:40:00,43.05,43.06,42.97,43.02,145978.0,35.0977,35.1059,35.0325,35.0732,145978.0
2017-01-06 14:50:00,43.02,43.02,42.92,42.93,108716.0,35.0732,35.0732,34.9917,34.9999,108716.0
2017-01-06 15:00:00,42.93,43.0,42.92,42.97,101969.0,34.9999,35.0569,34.9917,35.0325,101969.0
2017-01-06 15:10:00,42.98,43.01,42.96,42.98,82232.0,35.0406,35.0651,35.0243,35.0406,82232.0
2017-01-06 15:20:00,42.99,42.99,42.84,42.88,116943.0,35.0488,35.0488,34.9265,34.9591,116943.0
2017-01-06 15:30:00,42.88,42.9,42.82,42.89,216311.0,34.9591,34.9754,34.9102,34.9673,216311.0
2017-01-06 15:40:00,42.89,42.94,42.85,42.85,194737.0,34.9673,35.008,34.9347,34.9347,194737.0
2017-01-06 15:50:00,42.85,42.88,42.79,42.8,508718.0,34.9347,34.9591,34.8857,34.8939,508718.0
2017-01-09 09:30:00,42.62,42.69,42.54,42.65,74284.0,34.7471,34.8042,34.6819,34.7716,74284.0
2017-01-09 09:40:00,42.66,42.68,42.53,42.64,65093.0,34.7797,34.7961,34.6738,34.7634,65093.0
2017-01-09 09:50:00,42.62,42.63,42.49,42.54,104959.0,34.7471,34.7553,34.6412,34.6819,104959.0
2017-01-09 10:00:00,42.54,42.55,42.45,42.46,89495.0,34.6819,34.6901,34.6085,34.6167,89495.0
2017-01-09 10:10:00,42.46,42.51,42.41,42.51,78260.0,34.6167,34.6575,34.5759,34.6575,78260.0
2017-01-09 10:20:00,42.5,42.52,42.42,42.43,42398.0,34.6493,34.6656,34.5841,34.5922,42398.0
2017-01-09 10:30:00,42.42,42.43,42.35,42.4,91064.0,34.5841,34.5922,34.527,34.5678,91064.0
2017-01-09 10:40:00,42.41,42.52,42.4,42.52,64662.0,34.5759,34.6656,34.5678,34.6656,64662.0
2017-01-09 10:50:00,42.53,42.64,42.53,42.55,77195.0,34.6738,34.7634,34.6738,34.6901,77195.0
2017-01-09 11:00:00,42.54,42.58,42.53,42.55,62257.0,34.6819,34.7145,34.6738,34.6901,62257.0
2017-01-09 11:10:00,42.55,42.61,42.54,42.61,82982.0,34.6901,34.739,34.6819,34.739,82982.0
2017-01-09 11:20:00,42.61,42.71,42.6,42.69,59927.0,34.739,34.8205,34.7308,34.8042,59927.0
2017-01-09 11:30:00,42.69,42.7,42.64,42.66,61687.0,34.8042,34.8124,34.7634,34.7797,61687.0
2017-01-09 11:40:00,42.66,42.7,42.63,42.7,62390.0,34.7797,34.8124,34.7553,34.8124,62390.0
2017-01-09 11:50:00,42.7,42.73,42.64,42.68,60168.0,34.8124,34.8368,34.7634,34.7961,60168.0
2017-01-09 12:00:00,42.68,42.69,42.6,42.61,42871.0,34.7961,34.8042,34.7308,34.739,42871.0
2017-01-09 12:10:00,42.6,42.62,42.59,42.59,48956.0,34.7308,34.7471,34.7227,34.7227,48956.0
2017-01-09 12:20:00,42.6,42.65,42.58,42.63,48679.0,34.7308,34.7716,34.7145,34.7553,48679.0
2017-01-09 12:30:00,42.63,42.66,42.59,42.62,98913.0,34.7553,34.7797,34.7227,34.7471,98913.0
2017-01-09 12:40:00,42.62,42.63,42.58,42.63,41228.0,34.7471,34.7553,34.7145,34.7553,41228.0
2017-01-09 12:50:00,42.63,42.71,42.62,42.67,56389.0,34.7553,34.8205,34.7471,34.7879,56389.0
2017-01-09 13:00:00,42.67,42.68,42.55,42.56,45595.0,34.7879,34.7961,34.6901,34.6982,45595.0
2017-01-09 13:10:00,42.55,42.57,42.52,42.52,37051.0,34.6901,34.7064,34.6656,34.6656,37051.0
2017-01-09 13:20:00,42.52,42.55,42.51,42.52,42333.0,34.6656,34.6901,34.6575,34.6656,42333.0
2017-01-09 13:30:00,42.53,42.59,42.51,42.58,54637.0,34.6738,34.7227,34.6575,34.7145,54637.0
2017-01-09 13:40:00,42.58,42.61,42.55,42.55,41933.0,34.7145,34.739,34.6901,34.6901,41933.0
2017-01-09 13:50:00,42.55,42.58,42.51,42.54,39623.0,34.6901,34.7145,34.6575,34.6819,39623.0
2017-01-09 14:00:00,42.55,42.61,42.55,42.56,38336.0,34.6901,34.739,34.6901,34.6982,38336.0
2017-01-09 14:10:00,42.57,42.57,42.51,42.55,44378.0,34.7064,34.7064,34.6575,34.6901,44378.0
2017-01-09 14:20:00,42.55,42.56,42.51,42.54,50130.0,34.6901,34.6982,34.6575,34.6819,50130.0
2017-01-09 14:30:00,42.54,42.59,42.5,42.54,71675.0,34.6819,34.7227,34.6493,34.6819,71675.0
2017-01-09 14:40:00,42.54,42.57,42.53,42.55,46478.0,34.6819,34.7064,34.6738,34.6901,46478.0
2017-01-09 14:50:00,42.55,42.62,42.52,42.61,87286.0,34.6901,34.7471,34.6656,34.739,87286.0
2017-01-09 15:00:00,42.61,42.69,42.61,42.69,148332.0,34.739,34.8042,34.739,34.8042,148332.0
2017-01-09 15:10:00,42.69,42.75,42.67,42.7,115714.0,34.8042,34.8531,34.7879,34.8124,115714.0
2017-01-09 15:20:00,42.7,42.7,42.63,42.69,71501.0,34.8124,34.8124,34.7553,34.8042,71501.0
2017-01-09 15:30:00,42.69,42.69,42.6,42.63,136753.0,34.8042,34.8042,34.7308,34.7553,136753.0
2017-01-09 15:40:00,42.62,42.64,42.58,42.59,102661.0,34.7471,34.7634,34.7145,34.7227,102661.0
2017-01-09 15:50:00,42.59,42.63,42.55,42.61,317819.0,34.7227,34.7553,34.6901,34.739,317819.0
2017-01-10 09:30:00,42.83,42.85,42.65,42.73,173986.0,34.9183,34.9347,34.7716,34.8368,173986.0
2017-01-10 09:40:00,42.74,42.83,42.74,42.79,171232.0,34.845,34.9183,34.845,34.8857,171232.0
2017-01-10 09:50:00,42.79,42.79,42.62,42.75,243341.0,34.8857,34.8857,34.7471,34.8531,243341.0
2017-01-10 10:00:00,42.75,42.85,42.73,42.75,94944.0,34.8531,34.9347,34.8368,34.8531,94944.0
2017-01-10 10:10:00,42.75,42.86,42.75,42.85,77943.0,34.8531,34.9428,34.8531,34.9347,77943.0
2017-01-10 10:20:00,42.85,42.88,42.78,42.87,101815.0,34.9347,34.9591,34.8776,34.951,101815.0
2017-01-10 10:30:00,42.87,42.89,42.8,42.82,75803.0,34.951,34.9673,34.8939,34.9102,75803.0
2017-01-10 10:40:00,42.82,42.99,42.82,42.97,135642.0,34.9102,35.0488,34.9102,35.0325,135642.0
2017-01-10 10:50:00,42.97,43.03,42.91,42.98,136292.0,35.0325,35.0814,34.9836,35.0406,136292.0
2017-01-10 11:00:00,42.99,43.11,42.98,43.08,126518.0,35.0488,35.1466,35.0406,35.1222,126518.0
2017-01-10 11:10:00,43.08,43.09,43.02,43.05,87183.0,35.1222,35.1303,35.0732,35.0977,87183.0
2017-01-10 11:20:00,43.04,43.11,43.03,43.05,96850.0,35.0896,35.1466,35.0814,35.0977,96850.0
2017-01-10 11:30:00,43.05,43.09,42.99,43.09,106629.0,35.0977,35.1303,35.0488,35.1303,106629.0
2017-01-10 11:40:00,43.09,43.13,43.04,43.11,173747.0,35.1303,35.1629,35.0896,35.1466,173747.0
2017-01-10 11:50:00,43.11,43.18,43.1,43.14,418912.0,35.1466,35.2037,35.1385,35.1711,418912.0
2017-01-10 12:00:00,43.13,43.17,43.1,43.14,94822.0,35.1629,35.1955,35.1385,35.1711,94822.0
2017-01-10 12:10:00,43.15,43.2,43.14,43.19,106472.0,35.1792,35.22,35.1711,35.2118,106472.0
2017-01-10 12:20:00,43.19,43.34,43.18,43.32,156416.0,35.2118,35.3341,35.2037,35.3178,156416.0
2017-01-10 12:30:00,43.31,43.36,43.25,43.29,130225.0,35.3097,35.3504,35.2608,35.2934,130225.0
2017-01-10 12:40:00,43.29,43.32,43.25,43.26,83323.0,35.2934,35.3178,35.2608,35.2689,83323.0
2017-01-10 12:50:00,43.26,43.3,43.24,43.25,81157.0,35.2689,35.3015,35.2526,35.2608,81157.0
2017-01-10 13:00:00,43.25,43.32,43.25,43.26,96059.0,35.2608,35.3178,35.2608,35.2689,96059.0
2017-01-10 13:10:00,43.27,43.32,43.27,43.31,201196.0,35.2771,35.3178,35.2771,35.3097,201196.0
2017-01-10 13:20:00,43.3,43.32,43.27,43.29,128457.0,35.3015,35.3178,35.2771,35.2934,128457.0
2017-01-10 13:30:00,43.28,43.29,43.26,43.27,136431.0,35.2852,35.2934,35.2689,35.2771,136431.0
2017-01-10 13:40:00,43.27,43.32,43.26,43.31,372693.0,35.2771,35.3178,35.2689,35.3097,372693.0
2017-01-10 13:50:00,43.32,43.32,43.23,43.3,361354.0,35.3178,35.3178,35.2445,35.3015,361354.0
2017-01-10 14:00:00,43.29,43.29,43.16,43.23,584993.0,35.2934,35.2934,35.1874,35.2445,584993.0
2017-01-10 14:10:00,43.23,43.29,43.22,43.26,161428.0,35.2445,35.2934,35.2363,35.2689,161428.0
2017-01-10 14:20:00,43.26,43.29,43.24,43.28,342431.0,35.2689,35.2934,35.2526,35.2852,342431.0
2017-01-10 14:30:00,43.27,43.34,43.27,43.34,151559.0,35.2771,35.3341,35.2771,35.3341,151559.0
2017-01-10 14:40:00,43.33,43.38,43.32,43.38,208350.0,35.326,35.3667,35.3178,35.3667,208350.0
2017-01-10 14:50:00,43.38,43.41,43.36,43.4,118211.0,35.3667,35.3912,35.3504,35.3831,118211.0
2017-01-10 15:00:00,43.4,43.4,43.33,43.36,138317.0,35.3831,35.3831,35.326,35.3504,138317.0
2017-01-10 15:10:00,43.36,43.37,43.28,43.33,98164.0,35.3504,35.3586,35.2852,35.326,98164.0
2017-01-10 15:20:00,43.33,43.4,43.32,43.36,150249.0,35.326,35.3831,35.3178,35.3504,150249.0
2017-01-10 15:30:00,43.36,43.45,43.36,43.44,352372.0,35.3504,35.4238,35.3504,35.4157,352372.0
2017-01-10 15:40:00,43.44,43.5,43.42,43.47,427446.0,35.4157,35.4646,35.3994,35.4401,427446.0
2017-01-10 15:50:00,43.47,43.63,43.47,43.61,1172186.0,35.4401,35.5706,35.4401,35.5543,1172186.0
2017-01-11 09:30:00,43.66,43.74,43.59,43.7,207280.0,35.595,35.6602,35.538,35.6276,207280.0
2017-01-11 09:40:00,43.7,43.88,43.64,43.85,182026.0,35.6276,35.7744,35.5787,35.7499,182026.0
2017-01-11 09:50:00,43.86,44.17,43.85,44.1,260522.0,35.7581,36.0108,35.7499,35.9537,260522.0
2017-01-11 10:00:00,44.11,44.17,43.97,44.05,552068.0,35.9619,36.0108,35.8478,35.913,552068.0
2017-01-11 10:10:00,44.06,44.3,44.05,44.28,357875.0,35.9211,36.1168,35.913,36.1005,357875.0
2017-01-11 10:20:00,44.28,44.42,44.23,44.3,395776.0,36.1005,36.2146,36.0597,36.1168,395776.0
2017-01-11 10:30:00,44.31,44.42,44.24,44.36,341664.0,36.125,36.2146,36.0679,36.1657,341664.0
2017-01-11 10:40:00,44.35,44.41,44.25,44.27,519703.0,36.1576,36.2065,36.076,36.0923,519703.0
2017-01-11 10:50:00,44.27,44.33,44.05,44.07,616180.0,36.0923,36.1413,35.913,35.9293,616180.0
2017-01-11 11:00:00,44.06,44.25,44.05,44.25,323892.0,35.9211,36.076,35.913,36.076,323892.0
2017-01-11 11:10:00,44.25,44.34,44.21,44.32,385292.0,36.076,36.1494,36.0434,36.1331,385292.0
2017-01-11 11:20:00,44.33,44.41,44.21,44.3,542752.0,36.1413,36.2065,36.0434,36.1168,542752.0
2017-01-11 11:30:00,44.3,44.32,44.01,44.11,663106.0,36.1168,36.1331,35.8804,35.9619,663106.0
2017-01-11 11:40:00,44.1,44.18,43.93,43.93,416777.0,35.9537,36.019,35.8151,35.8151,416777.0
2017-01-11 11:50:00,43.93,44.11,43.93,44.06,262863.0,35.8151,35.9619,35.8151,35.9211,262863.0
2017-01-11 12:00:00,44.07,44.14,44.02,44.05,177571.0,35.9293,35.9864,35.8885,35.913,177571.0
2017-01-11 12:10:00,44.05,44.09,43.97,44.0,327111.0,35.913,35.9456,35.8478,35.8722,327111.0
2017-01-11 12:20:00,44.0,44.05,43.84,43.96,388726.0,35.8722,35.913,35.7418,35.8396,388726.0
2017-01-11 12:30:00,43.96,43.98,43.9,43.91,137877.0,35.8396,35.8559,35.7907,35.7988,137877.0
2017-01-11 12:40:00,43.92,43.93,43.81,43.91,219213.0,35.807,35.8151,35.7173,35.7988,219213.0
2017-01-11 12:50:00,43.92,44.01,43.79,43.91,186381.0,35.807,35.8804,35.701,35.7988,186381.0
2017-01-11 13:00:00,43.91,44.01,43.81,43.98,352218.0,35.7988,35.8804,35.7173,35.8559,352218.0
2017-01-11 13:10:00,43.97,44.02,43.89,43.96,244204.0,35.8478,35.8885,35.7825,35.8396,244204.0
2017-01-11 13:20:00,43.94,44.02,43.88,44.0,250033.0,35.8233,35.8885,35.7744,35.8722,250033.0
2017-01-11 13:30:00,44.0,44.08,43.89,43.97,280325.0,35.8722,35.9374,35.7825,35.8478,280325.0
2017-01-11 13:40:00,43.97,44.02,43.91,43.92,153466.0,35.8478,35.8885,35.7988,35.807,153466.0
2017-01-11 13:50:00,43.92,44.06,43.91,43.97,245711.0,35.807,35.9211,35.7988,35.8478,245711.0
2017-01-11 14:00:00,43.98,44.03,43.92,43.94,175182.0,35.8559,35.8967,35.807,35.8233,175182.0
2017-01-11 14:10:00,43.93,44.12,43.93,44.11,251043.0,35.8151,35.9701,35.8151,35.9619,251043.0
2017-01-11 14:20:00,44.11,44.12,43.97,44.02,196777.0,35.9619,35.9701,35.8478,35.8885,196777.0
2017-01-11 14:30:00,44.02,44.09,43.95,44.01,261365.0,35.8885,35.9456,35.8315,35.8804,261365.0
2017-01-11 14:40:00,44.01,44.04,43.93,44.0,331319.0,35.8804,35.9048,35.8151,35.8722,331319.0
2017-01-11 14:50:00,44.01,44.04,43.88,43.93,322590.0,35.8804,35.9048,35.7744,35.8151,322590.0
2017-01-11 15:00:00,43.94,44.08,43.94,44.02,257202.0,35.8233,35.9374,35.8233,35.8885,257202.0
2017-01-11 15:10:00,44.01,44.07,44.0,44.05,216211.0,35.8804,35.9293,35.8722,35.913,216211.0
2017-01-11 15:20:00,44.06,44.09,43.96,44.02,543552.0,35.9211,35.9456,35.8396,35.8885,543552.0
2017-01-11 15:30:00,44.02,44.11,44.0,44.06,329864.0,35.8885,35.9619,35.8722,35.9211,329864.0
2017-01-11 15:40:00,44.06,44.08,44.0,44.02,384566.0,35.9211,35.9374,35.8722,35.8885,384566.0
2017-01-11 15:50:00,44.03,44.12,43.98,44.07,996097.0,35.8967,35.9701,35.8559,35.9293,996097.0
2017-01-12 09:30:00,44.25,44.25,43.94,44.0,197358.0,36.076,36.076,35.8233,35.8722,197358.0
2017-01-12 09:40:00,44.0,44.04,43.76,43.77,112178.0,35.8722,35.9048,35.6766,35.6847,112178.0
2017-01-12 09:50:00,43.77,43.84,43.68,43.76,155180.0,35.6847,35.7418,35.6113,35.6766,155180.0
2017-01-12 10:00:00,43.79,43.79,43.42,43.47,171728.0,35.701,35.701,35.3994,35.4401,171728.0
2017-01-12 10:10:00,43.46,43.57,43.41,43.45,109666.0,35.432,35.5216,35.3912,35.4238,109666.0
2017-01-12 10:20:00,43.41,43.51,43.34,43.38,114820.0,35.3912,35.4727,35.3341,35.3667,114820.0
2017-01-12 10:30:00,43.37,43.49,43.31,43.37,148910.0,35.3586,35.4564,35.3097,35.3586,148910.0
2017-01-12 10:40:00,43.38,43.53,43.37,43.41,170618.0,35.3667,35.489,35.3586,35.3912,170618.0
2017-01-12 10:50:00,43.41,43.57,43.35,43.39,176474.0,35.3912,35.5216,35.3423,35.3749,176474.0
2017-01-12 11:00:00,43.38,43.39,43.21,43.21,128666.0,35.3667,35.3749,35.2281,35.2281,128666.0
2017-01-12 11:10:00,43.21,43.24,43.14,43.15,152136.0,35.2281,35.2526,35.1711,35.1792,152136.0
2017-01-12 11:20:00,43.15,43.29,43.09,43.19,129339.0,35.1792,35.2934,35.1303,35.2118,129339.0
2017-01-12 11:30:00,43.19,43.2,43.09,43.19,84604.0,35.2118,35.22,35.1303,35.2118,84604.0
2017-01-12 11:40:00,43.19,43.19,43.08,43.1,87401.0,35.2118,35.2118,35.1222,35.1385,87401.0
2017-01-12 11:50:00,43.11,43.19,43.11,43.19,110188.0,35.1466,35.2118,35.1466,35.2118,110188.0
2017-01-12 12:00:00,43.17,43.26,43.12,43.12,93037.0,35.1955,35.2689,35.1548,35.1548,93037.0
2017-01-12 12:10:00,43.13,43.24,43.13,43.24,64495.0,35.1629,35.2526,35.1629,35.2526,64495.0
2017-01-12 12:20:00,43.25,43.29,43.24,43.26,46155.0,35.2608,35.2934,35.2526,35.2689,46155.0
2017-01-12 12:30:00,43.27,43.3,43.23,43.25,59930.0,35.2771,35.3015,35.2445,35.2608,59930.0
2017-01-12 12:40:00,43.24,43.28,43.21,43.26,49962.0,35.2526,35.2852,35.2281,35.2689,49962.0
2017-01-12 12:50:00,43.27,43.32,43.23,43.23,49510.0,35.2771,35.3178,35.2445,35.2445,49510.0
2017-01-12 13:00:00,43.23,43.32,43.23,43.25,77271.0,35.2445,35.3178,35.2445,35.2608,77271.0
2017-01-12 13:10:00,43.25,43.35,43.25,43.31,76526.0,35.2608,35.3423,35.2608,35.3097,76526.0
2017-01-12 13:20:00,43.3,43.39,43.28,43.3,179146.0,35.3015,35.3749,35.2852,35.3015,179146.0
2017-01-12 13:30:00,43.29,43.36,43.29,43.35,61156.0,35.2934,35.3504,35.2934,35.3423,61156.0
2017-01-12 13:40:00,43.36,43.39,43.32,43.39,66147.0,35.3504,35.3749,35.3178,35.3749,66147.0
2017-01-12 13:50:00,43.39,43.39,43.3,43.31,70550.0,35.3749,35.3749,35.3015,35.3097,70550.0
2017-01-12 14:00:00,43.31,43.37,43.3,43.37,49951.0,35.3097,35.3586,35.3015,35.3586,49951.0
2017-01-12 14:10:00,43.37,43.44,43.34,43.38,77260.0,35.3586,35.4157,35.3341,35.3667,77260.0
2017-01-12 14:20:00,43.38,43.45,43.36,43.44,56712.0,35.3667,35.4238,35.3504,35.4157,56712.0
2017-01-12 14:30:00,43.44,43.56,43.44,43.54,153966.0,35.4157,35.5135,35.4157,35.4972,153966.0
2017-01-12 14:40:00,43.54,43.61,43.52,43.58,82187.0,35.4972,35.5543,35.4809,35.5298,82187.0
2017-01-12 14:50:00,43.59,43.66,43.58,43.66,75801.0,35.538,35.595,35.5298,35.595,75801.0
2017-01-12 15:00:00,43.66,43.68,43.62,43.68,144024.0,35.595,35.6113,35.5624,35.6113,144024.0
2017-01-12 15:10:00,43.68,43.74,43.67,43.72,143550.0,35.6113,35.6602,35.6032,35.6439,143550.0
2017-01-12 15:20:00,43.72,43.75,43.67,43.67,94524.0,35.6439,35.6684,35.6032,35.6032,94524.0
2017-01-12 15:30:00,43.68,43.8,43.67,43.8,220384.0,35.6113,35.7092,35.6032,35.7092,220384.0
2017-01-12 15:40:00,43.8,43.84,43.76,43.77,305279.0,35.7092,35.7418,35.6766,35.6847,305279.0
2017-01-12 15:50:00,43.77,43.83,43.74,43.79,405825.0,35.6847,35.7336,35.6602,35.701,405825.0
2017-01-13 09:30:00,43.76,43.82,43.65,43.71,115728.0,35.6766,35.7255,35.5869,35.6358,115728.0
2017-01-13 09:40:00,43.72,43.8,43.68,43.79,86510.0,35.6439,35.7092,35.6113,35.701,86510.0
2017-01-13 09:50:00,43.79,43.97,43.78,43.97,171200.0,35.701,35.8478,35.6929,35.8478,171200.0
2017-01-13 10:00:00,43.99,44.0,43.83,43.84,93519.0,35.8641,35.8722,35.7336,35.7418,93519.0
2017-01-13 10:10:00,43.83,43.85,43.65,43.69,81889.0,35.7336,35.7499,35.5869,35.6195,81889.0
2017-01-13 10:20:00,43.69,43.74,43.64,43.73,61222.0,35.6195,35.6602,35.5787,35.6521,61222.0
2017-01-13 10:30:00,43.74,43.83,43.74,43.81,57727.0,35.6602,35.7336,35.6602,35.7173,57727.0
2017-01-13 10:40:00,43.81,43.83,43.75,43.79,115352.0,35.7173,35.7336,35.6684,35.701,115352.0
2017-01-13 10:50:00,43.78,43.82,43.72,43.73,84975.0,35.6929,35.7255,35.6439,35.6521,84975.0
2017-01-13 11:00:00,43.73,43.81,43.71,43.77,284608.0,35.6521,35.7173,35.6358,35.6847,284608.0
2017-01-13 11:10:00,43.77,43.8,43.74,43.8,86782.0,35.6847,35.7092,35.6602,35.7092,86782.0
2017-01-13 11:20:00,43.8,43.89,43.79,43.88,83640.0,35.7092,35.7825,35.701,35.7744,83640.0
2017-01-13 11:30:00,43.88,43.89,43.79,43.83,66562.0,35.7744,35.7825,35.701,35.7336,66562.0
2017-01-13 11:40:00,43.84,43.84,43.76,43.81,113924.0,35.7418,35.7418,35.6766,35.7173,113924.0
2017-01-13 11:50:00,43.81,43.82,43.73,43.75,60954.0,35.7173,35.7255,35.6521,35.6684,60954.0
2017-01-13 12:00:00,43.76,43.77,43.72,43.77,54906.0,35.6766,35.6847,35.6439,35.6847,54906.0
2017-01-13 12:10:00,43.77,43.77,43.71,43.74,43665.0,35.6847,35.6847,35.6358,35.6602,43665.0
2017-01-13 12:20:00,43.73,43.74,43.68,43.69,38731.0,35.6521,35.6602,35.6113,35.6195,38731.0
2017-01-13 12:30:00,43.69,43.75,43.69,43.74,49417.0,35.6195,35.6684,35.6195,35.6602,49417.0
2017-01-13 12:40:00,43.73,43.74,43.64,43.65,36434.0,35.6521,35.6602,35.5787,35.5869,36434.0
2017-01-13 12:50:00,43.65,43.74,43.64,43.71,47387.0,35.5869,35.6602,35.5787,35.6358,47387.0
2017-01-13 13:00:00,43.72,43.79,43.71,43.76,46300.0,35.6439,35.701,35.6358,35.6766,46300.0
2017-01-13 13:10:00,43.76,43.8,43.75,43.77,60807.0,35.6766,35.7092,35.6684,35.6847,60807.0
2017-01-13 13:20:00,43.77,43.78,43.72,43.73,66161.0,35.6847,35.6929,35.6439,35.6521,66161.0
2017-01-13 13:30:00,43.72,43.8,43.72,43.78,61902.0,35.6439,35.7092,35.6439,35.6929,61902.0
2017-01-13 13:40:00,43.79,43.79,43.73,43.75,65098.0,35.701,35.701,35.6521,35.6684,65098.0
2017-01-13 13:50:00,43.75,43.76,43.73,43.73,41594.0,35.6684,35.6766,35.6521,35.6521,41594.0
2017-01-13 14:00:00,43.73,43.75,43.67,43.72,133967.0,35.6521,35.6684,35.6032,35.6439,133967.0
2017-01-13 14:10:00,43.72,43.74,43.69,43.72,41305.0,35.6439,35.6602,35.6195,35.6439,41305.0
2017-01-13 14:20:00,43.72,43.74,43.69,43.69,290498.0,35.6439,35.6602,35.6195,35.6195,290498.0
2017-01-13 14:30:00,43.7,43.73,43.65,43.65,93072.0,35.6276,35.6521,35.5869,35.5869,93072.0
2017-01-13 14:40:00,43.66,43.71,43.64,43.69,155863.0,35.595,35.6358,35.5787,35.6195,155863.0
2017-01-13 14:50:00,43.69,43.7,43.63,43.69,66339.0,35.6195,35.6276,35.5706,35.6195,66339.0
2017-01-13 15:00:00,43.69,43.7,43.67,43.68,38223.0,35.6195,35.6276,35.6032,35.6113,38223.0
2017-01-13 15:10:00,43.68,43.7,43.63,43.7,79659.0,35.6113,35.6276,35.5706,35.6276,79659.0
2017-01-13 15:20:00,43.7,43.72,43.68,43.71,163217.0,35.6276,35.6439,35.6113,35.6358,163217.0
2017-01-13 15:30:00,43.71,43.71,43.68,43.69,158923.0,35.6358,35.6358,35.6113,35.6195,158923.0
2017-01-13 15:40:00,43.7,43.71,43.68,43.7,201134.0,35.6276,35.6358,35.6113,35.6276,201134.0
2017-01-13 15:50:00,43.69,43.71,43.64,43.67,474460.0,35.6195,35.6358,35.5787,35.6032,474460.0
2017-01-17 09:30:00,43.51,43.55,43.16,43.24,164215.0,35.4727,35.5053,35.1874,35.2526,164215.0
2017-01-17 09:40:00,43.24,43.24,43.08,43.1,142176.0,35.2526,35.2526,35.1222,35.1385,142176.0
2017-01-17 09:50:00,43.1,43.14,43.07,43.09,75518.0,35.1385,35.1711,35.114,35.1303,75518.0
2017-01-17 10:00:00,43.09,43.2,43.02,43.19,162498.0,35.1303,35.22,35.0732,35.2118,162498.0
2017-01-17 10:10:00,43.19,43.19,43.06,43.06,123422.0,35.2118,35.2118,35.1059,35.1059,123422.0
2017-01-17 10:20:00,43.06,43.11,43.03,43.06,218747.0,35.1059,35.1466,35.0814,35.1059,218747.0
2017-01-17 10:30:00,43.07,43.11,42.99,43.11,115262.0,35.114,35.1466,35.0488,35.1466,115262.0
2017-01-17 10:40:00,43.11,43.11,43.02,43.06,96655.0,35.1466,35.1466,35.0732,35.1059,96655.0
2017-01-17 10:50:00,43.05,43.1,43.04,43.1,83711.0,35.0977,35.1385,35.0896,35.1385,83711.0
2017-01-17 11:00:00,43.1,43.1,43.04,43.07,96212.0,35.1385,35.1385,35.0896,35.114,96212.0
2017-01-17 11:10:00,43.08,43.1,43.0,43.04,70181.0,35.1222,35.1385,35.0569,35.0896,70181.0
2017-01-17 11:20:00,43.04,43.09,43.0,43.09,63245.0,35.0896,35.1303,35.0569,35.1303,63245.0
2017-01-17 11:30:00,43.08,43.09,43.06,43.07,74098.0,35.1222,35.1303,35.1059,35.114,74098.0
2017-01-17 11:40:00,43.07,43.14,43.06,43.14,108444.0,35.114,35.1711,35.1059,35.1711,108444.0
2017-01-17 11:50:00,43.14,43.14,43.09,43.1,54116.0,35.1711,35.1711,35.1303,35.1385,54116.0
2017-01-17 12:00:00,43.11,43.16,43.09,43.09,143051.0,35.1466,35.1874,35.1303,35.1303,143051.0
2017-01-17 12:10:00,43.09,43.09,43.06,43.08,61628.0,35.1303,35.1303,35.1059,35.1222,61628.0
2017-01-17 12:20:00,43.08,43.1,43.06,43.09,79258.0,35.1222,35.1385,35.1059,35.1303,79258.0
2017-01-17 12:30:00,43.08,43.1,43.06,43.06,42366.0,35.1222,35.1385,35.1059,35.1059,42366.0
2017-01-17 12:40:00,43.07,43.11,43.06,43.09,51553.0,35.114,35.1466,35.1059,35.1303,51553.0
2017-01-17 12:50:00,43.09,43.09,43.04,43.05,44934.0,35.1303,35.1303,35.0896,35.0977,44934.0
2017-01-17 13:00:00,43.06,43.1,43.06,43.09,49228.0,35.1059,35.1385,35.1059,35.1303,49228.0
2017-01-17 13:10:00,43.09,43.1,43.08,43.09,37940.0,35.1303,35.1385,35.1222,35.1303,37940.0
2017-01-17 13:20:00,43.09,43.11,43.07,43.11,62520.0,35.1303,35.1466,35.114,35.1466,62520.0
2017-01-17 13:30:00,43.11,43.12,43.07,43.1,95732.0,35.1466,35.1548,35.114,35.1385,95732.0
2017-01-17 13:40:00,43.09,43.09,43.03,43.05,52753.0,35.1303,35.1303,35.0814,35.0977,52753.0
2017-01-17 13:50:00,43.05,43.07,43.03,43.06,82152.0,35.0977,35.114,35.0814,35.1059,82152.0
2017-01-17 14:00:00,43.06,43.11,43.05,43.08,52257.0,35.1059,35.1466,35.0977,35.1222,52257.0
2017-01-17 14:10:00,43.08,43.14,43.06,43.06,92592.0,35.1222,35.1711,35.1059,35.1059,92592.0
2017-01-17 14:20:00,43.07,43.07,43.0,43.01,83203.0,35.114,35.114,35.0569,35.0651,83203.0
2017-01-17 14:30:00,43.01,43.01,42.9,42.92,117417.0,35.0651,35.0651,34.9754,34.9917,117417.0
2017-01-17 14:40:00,42.92,42.96,42.88,42.95,78769.0,34.9917,35.0243,34.9591,35.0162,78769.0
2017-01-17 14:50:00,42.96,42.97,42.9,42.96,192691.0,35.0243,35.0325,34.9754,35.0243,192691.0
2017-01-17 15:00:00,42.96,43.01,42.93,42.96,208951.0,35.0243,35.0651,34.9999,35.0243,208951.0
2017-01-17 15:10:00,42.97,43.02,42.96,43.0,89761.0,35.0325,35.0732,35.0243,35.0569,89761.0
2017-01-17 15:20:00,43.0,43.02,42.96,42.97,100217.0,35.0569,35.0732,35.0243,35.0325,100217.0
2017-01-17 15:30:00,42.97,43.07,42.95,43.06,98692.0,35.0325,35.114,35.0162,35.1059,98692.0
2017-01-17 15:40:00,43.05,43.09,43.03,43.08,103713.0,35.0977,35.1303,35.0814,35.1222,103713.0
2017-01-17 15:50:00,43.08,43.12,43.07,43.1,262477.0,35.1222,35.1548,35.114,35.1385,262477.0
2017-01-18 09:30:00,43.15,43.16,42.98,43.14,199534.0,35.1792,35.1874,35.0406,35.1711,199534.0
2017-01-18 09:40:00,43.15,43.25,43.15,43.18,130052.0,35.1792,35.2608,35.1792,35.2037,130052.0
2017-01-18 09:50:00,43.19,43.2,43.07,43.16,75615.0,35.2118,35.22,35.114,35.1874,75615.0
2017-01-18 10:00:00,43.16,43.18,43.11,43.11,130882.0,35.1874,35.2037,35.1466,35.1466,130882.0
2017-01-18 10:10:00,43.11,43.16,43.01,43.12,160007.0,35.1466,35.1874,35.0651,35.1548,160007.0
2017-01-18 10:20:00,43.12,43.15,43.07,43.14,120512.0,35.1548,35.1792,35.114,35.1711,120512.0
2017-01-18 10:30:00,43.13,43.3,43.1,43.29,139829.0,35.1629,35.3015,35.1385,35.2934,139829.0
2017-01-18 10:40:00,43.29,43.34,43.24,43.27,56256.0,35.2934,35.3341,35.2526,35.2771,56256.0
2017-01-18 10:50:00,43.27,43.37,43.26,43.36,64468.0,35.2771,35.3586,35.2689,35.3504,64468.0
2017-01-18 11:00:00,43.36,43.38,43.3,43.32,70589.0,35.3504,35.3667,35.3015,35.3178,70589.0
2017-01-18 11:10:00,43.33,43.35,43.14,43.15,141174.0,35.326,35.3423,35.1711,35.1792,141174.0
2017-01-18 11:20:00,43.15,43.18,43.12,43.15,69459.0,35.1792,35.2037,35.1548,35.1792,69459.0
2017-01-18 11:30:00,43.15,43.16,43.06,43.06,78301.0,35.1792,35.1874,35.1059,35.1059,78301.0
2017-01-18 11:40:00,43.07,43.13,43.04,43.12,75626.0,35.114,35.1629,35.0896,35.1548,75626.0
2017-01-18 11:50:00,43.11,43.14,43.07,43.1,85025.0,35.1466,35.1711,35.114,35.1385,85025.0
2017-01-18 12:00:00,43.09,43.18,43.08,43.13,38053.0,35.1303,35.2037,35.1222,35.1629,38053.0
2017-01-18 12:10:00,43.14,43.17,43.09,43.14,65999.0,35.1711,35.1955,35.1303,35.1711,65999.0
2017-01-18 12:20:00,43.14,43.14,43.09,43.11,33567.0,35.1711,35.1711,35.1303,35.1466,33567.0
2017-01-18 12:30:00,43.1,43.14,43.1,43.14,26220.0,35.1385,35.1711,35.1385,35.1711,26220.0
2017-01-18 12:40:00,43.13,43.14,43.05,43.08,45967.0,35.1629,35.1711,35.0977,35.1222,45967.0
2017-01-18 12:50:00,43.08,43.09,43.01,43.06,30136.0,35.1222,35.1303,35.0651,35.1059,30136.0
2017-01-18 13:00:00,43.05,43.14,43.03,43.12,47688.0,35.0977,35.1711,35.0814,35.1548,47688.0
2017-01-18 13:10:00,43.1,43.11,43.07,43.07,27660.0,35.1385,35.1466,35.114,35.114,27660.0
2017-01-18 13:20:00,43.07,43.08,43.02,43.07,28911.0,35.114,35.1222,35.0732,35.114,28911.0
2017-01-18 13:30:00,43.07,43.07,42.98,43.0,95675.0,35.114,35.114,35.0406,35.0569,95675.0
2017-01-18 13:40:00,43.0,43.05,42.93,42.93,60765.0,35.0569,35.0977,34.9999,34.9999,60765.0
2017-01-18 13:50:00,42.94,42.97,42.89,42.9,58147.0,35.008,35.0325,34.9673,34.9754,58147.0
2017-01-18 14:00:00,42.91,43.0,42.9,42.98,66677.0,34.9836,35.0569,34.9754,35.0406,66677.0
2017-01-18 14:10:00,42.98,43.02,42.98,43.01,94110.0,35.0406,35.0732,35.0406,35.0651,94110.0
2017-01-18 14:20:00,43.01,43.04,42.99,43.01,164934.0,35.0651,35.0896,35.0488,35.0651,164934.0
2017-01-18 14:30:00,43.02,43.02,42.96,42.98,77150.0,35.0732,35.0732,35.0243,35.0406,77150.0
2017-01-18 14:40:00,42.99,43.01,42.93,42.95,68194.0,35.0488,35.0651,34.9999,35.0162,68194.0
2017-01-18 14:50:00,42.96,43.02,42.96,43.02,64202.0,35.0243,35.0732,35.0243,35.0732,64202.0
2017-01-18 15:00:00,43.01,43.02,42.98,43.02,61041.0,35.0651,35.0732,35.0406,35.0732,61041.0
2017-01-18 15:10:00,43.02,43.06,43.0,43.05,73143.0,35.0732,35.1059,35.0569,35.0977,73143.0
2017-01-18 15:20:00,43.05,43.1,43.04,43.07,53366.0,35.0977,35.1385,35.0896,35.114,53366.0
2017-01-18 15:30:00,43.07,43.11,43.05,43.09,94200.0,35.114,35.1466,35.0977,35.1303,94200.0
2017-01-18 15:40:00,43.09,43.11,43.07,43.08,167520.0,35.1303,35.1466,35.114,35.1222,167520.0
2017-01-18 15:50:00,43.08,43.11,43.08,43.1,245096.0,35.1222,35.1466,35.1222,35.1385,245096.0
2017-01-19 09:30:00,43.06,43.2,43.04,43.18,63536.0,35.1059,35.22,35.0896,35.2037,63536.0
2017-01-19 09:40:00,43.16,43.2,43.07,43.08,171106.0,35.1874,35.22,35.114,35.1222,171106.0
2017-01-19 09:50:00,43.08,43.08,42.98,42.99,59158.0,35.1222,35.1222,35.0406,35.0488,59158.0
2017-01-19 10:00:00,43.0,43.01,42.94,42.95,60087.0,35.0569,35.0651,35.008,35.0162,60087.0
2017-01-19 10:10:00,42.94,42.97,42.89,42.89,38127.0,35.008,35.0325,34.9673,34.9673,38127.0
2017-01-19 10:20:00,42.9,42.92,42.85,42.91,50493.0,34.9754,34.9917,34.9347,34.9836,50493.0
2017-01-19 10:30:00,42.91,42.92,42.87,42.92,55760.0,34.9836,34.9917,34.951,34.9917,55760.0
2017-01-19 10:40:00,42.91,42.97,42.89,42.95,51892.0,34.9836,35.0325,34.9673,35.0162,51892.0
2017-01-19 10:50:00,42.95,42.95,42.9,42.94,68735.0,35.0162,35.0162,34.9754,35.008,68735.0
2017-01-19 11:00:00,42.94,42.94,42.75,42.77,174192.0,35.008,35.008,34.8531,34.8694,174192.0
2017-01-19 11:10:00,42.78,42.85,42.73,42.85,29866.0,34.8776,34.9347,34.8368,34.9347,29866.0
2017-01-19 11:20:00,42.86,42.91,42.83,42.84,34440.0,34.9428,34.9836,34.9183,34.9265,34440.0
2017-01-19 11:30:00,42.84,42.92,42.83,42.87,60404.0,34.9265,34.9917,34.9183,34.951,60404.0
2017-01-19 11:40:00,42.87,42.92,42.86,42.88,39187.0,34.951,34.9917,34.9428,34.9591,39187.0
2017-01-19 11:50:00,42.88,42.9,42.86,42.9,21838.0,34.9591,34.9754,34.9428,34.9754,21838.0
2017-01-19 12:00:00,42.9,42.91,42.85,42.87,33743.0,34.9754,34.9836,34.9347,34.951,33743.0
2017-01-19 12:10:00,42.86,42.89,42.84,42.85,103223.0,34.9428,34.9673,34.9265,34.9347,103223.0
2017-01-19 12:20:00,42.85,42.88,42.8,42.82,50228.0,34.9347,34.9591,34.8939,34.9102,50228.0
2017-01-19 12:30:00,42.82,42.85,42.79,42.84,40163.0,34.9102,34.9347,34.8857,34.9265,40163.0
2017-01-19 12:40:00,42.84,42.87,42.82,42.87,56222.0,34.9265,34.951,34.9102,34.951,56222.0
2017-01-19 12:50:00,42.87,42.89,42.85,42.86,64712.0,34.951,34.9673,34.9347,34.9428,64712.0
2017-01-19 13:00:00,42.86,42.9,42.85,42.87,42655.0,34.9428,34.9754,34.9347,34.951,42655.0
2017-01-19 13:10:00,42.87,42.89,42.85,42.88,51582.0,34.951,34.9673,34.9347,34.9591,51582.0
2017-01-19 13:20:00,42.86,42.87,42.79,42.82,104672.0,34.9428,34.951,34.8857,34.9102,104672.0
2017-01-19 13:30:00,42.81,42.84,42.79,42.83,95244.0,34.902,34.9265,34.8857,34.9183,95244.0
2017-01-19 13:40:00,42.83,42.87,42.8,42.83,34876.0,34.9183,34.951,34.8939,34.9183,34876.0
2017-01-19 13:50:00,42.83,42.85,42.79,42.81,32293.0,34.9183,34.9347,34.8857,34.902,32293.0
2017-01-19 14:00:00,42.82,42.82,42.67,42.69,125321.0,34.9102,34.9102,34.7879,34.8042,125321.0
2017-01-19 14:10:00,42.7,42.72,42.57,42.59,64794.0,34.8124,34.8287,34.7064,34.7227,64794.0
2017-01-19 14:20:00,42.58,42.69,42.56,42.64,51358.0,34.7145,34.8042,34.6982,34.7634,51358.0
2017-01-19 14:30:00,42.64,42.69,42.63,42.69,63167.0,34.7634,34.8042,34.7553,34.8042,63167.0
2017-01-19 14:40:00,42.68,42.72,42.66,42.68,70462.0,34.7961,34.8287,34.7797,34.7961,70462.0
2017-01-19 14:50:00,42.67,42.72,42.65,42.7,43495.0,34.7879,34.8287,34.7716,34.8124,43495.0
2017-01-19 15:00:00,42.7,42.82,42.69,42.82,103843.0,34.8124,34.9102,34.8042,34.9102,103843.0
2017-01-19 15:10:00,42.82,42.88,42.8,42.86,70876.0,34.9102,34.9591,34.8939,34.9428,70876.0
2017-01-19 15:20:00,42.86,42.91,42.83,42.89,59382.0,34.9428,34.9836,34.9183,34.9673,59382.0
2017-01-19 15:30:00,42.89,42.9,42.83,42.86,172387.0,34.9673,34.9754,34.9183,34.9428,172387.0
2017-01-19 15:40:00,42.87,42.88,42.83,42.85,77478.0,34.951,34.9591,34.9183,34.9347,77478.0
2017-01-19 15:50:00,42.85,42.9,42.84,42.87,159267.0,34.9347,34.9754,34.9265,34.951,159267.0
2017-01-20 09:30:00,43.1,43.48,42.72,42.83,505243.0,35.1385,35.4483,34.8287,34.9183,505243.0
2017-01-20 09:40:00,42.83,43.0,42.81,43.0,96595.0,34.9183,35.0569,34.902,35.0569,96595.0
2017-01-20 09:50:00,43.0,43.02,42.96,42.98,64979.0,35.0569,35.0732,35.0243,35.0406,64979.0
2017-01-20 10:00:00,42.99,43.01,42.93,42.95,45681.0,35.0488,35.0651,34.9999,35.0162,45681.0
2017-01-20 10:10:00,42.95,42.99,42.91,42.97,26562.0,35.0162,35.0488,34.9836,35.0325,26562.0
2017-01-20 10:20:00,42.97,42.98,42.93,42.96,32309.0,35.0325,35.0406,34.9999,35.0243,32309.0
2017-01-20 10:30:00,42.96,43.01,42.94,43.0,60707.0,35.0243,35.0651,35.008,35.0569,60707.0
2017-01-20 10:40:00,43.0,43.0,42.85,42.85,79873.0,35.0569,35.0569,34.9347,34.9347,79873.0
2017-01-20 10:50:00,42.86,42.9,42.83,42.88,55741.0,34.9428,34.9754,34.9183,34.9591,55741.0
2017-01-20 11:00:00,42.88,42.89,42.84,42.87,58354.0,34.9591,34.9673,34.9265,34.951,58354.0
2017-01-20 11:10:00,42.87,42.88,42.78,42.79,54602.0,34.951,34.9591,34.8776,34.8857,54602.0
2017-01-20 11:20:00,42.79,42.79,42.68,42.68,45655.0,34.8857,34.8857,34.7961,34.7961,45655.0
2017-01-20 11:30:00,42.67,42.79,42.66,42.78,52550.0,34.7879,34.8857,34.7797,34.8776,52550.0
2017-01-20 11:40:00,42.77,42.79,42.66,42.66,66893.0,34.8694,34.8857,34.7797,34.7797,66893.0
2017-01-20 11:50:00,42.66,42.7,42.65,42.68,48012.0,34.7797,34.8124,34.7716,34.7961,48012.0
2017-01-20 12:00:00,42.69,42.72,42.52,42.66,78139.0,34.8042,34.8287,34.6656,34.7797,78139.0
2017-01-20 12:10:00,42.65,42.66,42.6,42.64,251436.0,34.7716,34.7797,34.7308,34.7634,251436.0
2017-01-20 12:20:00,42.63,42.66,42.6,42.66,151389.0,34.7553,34.7797,34.7308,34.7797,151389.0
2017-01-20 12:30:00,42.66,42.66,42.51,42.6,223591.0,34.7797,34.7797,34.6575,34.7308,223591.0
2017-01-20 12:40:00,42.59,42.62,42.57,42.58,112051.0,34.7227,34.7471,34.7064,34.7145,112051.0
2017-01-20 12:50:00,42.58,42.63,42.55,42.61,85621.0,34.7145,34.7553,34.6901,34.739,85621.0
2017-01-20 13:00:00,42.61,42.67,42.59,42.67,64133.0,34.739,34.7879,34.7227,34.7879,64133.0
2017-01-20 13:10:00,42.67,42.74,42.64,42.73,44586.0,34.7879,34.845,34.7634,34.8368,44586.0
2017-01-20 13:20:00,42.73,42.76,42.69,42.71,60330.0,34.8368,34.8613,34.8042,34.8205,60330.0
2017-01-20 13:30:00,42.71,42.71,42.64,42.65,35384.0,34.8205,34.8205,34.7634,34.7716,35384.0
2017-01-20 13:40:00,42.65,42.7,42.64,42.64,39972.0,34.7716,34.8124,34.7634,34.7634,39972.0
2017-01-20 13:50:00,42.64,42.71,42.64,42.69,61373.0,34.7634,34.8205,34.7634,34.8042,61373.0
2017-01-20 14:00:00,42.69,42.72,42.67,42.7,63087.0,34.8042,34.8287,34.7879,34.8124,63087.0
2017-01-20 14:10:00,42.7,42.71,42.67,42.69,51369.0,34.8124,34.8205,34.7879,34.8042,51369.0
2017-01-20 14:20:00,42.69,42.69,42.59,42.59,149765.0,34.8042,34.8042,34.7227,34.7227,149765.0
2017-01-20 14:30:00,42.59,42.64,42.55,42.61,176356.0,34.7227,34.7634,34.6901,34.739,176356.0
2017-01-20 14:40:00,42.6,42.66,42.58,42.65,130476.0,34.7308,34.7797,34.7145,34.7716,130476.0
2017-01-20 14:50:00,42.65,42.71,42.64,42.7,57101.0,34.7716,34.8205,34.7634,34.8124,57101.0
2017-01-20 15:00:00,42.69,42.76,42.69,42.75,81955.0,34.8042,34.8613,34.8042,34.8531,81955.0
2017-01-20 15:10:00,42.75,42.76,42.7,42.72,63101.0,34.8531,34.8613,34.8124,34.8287,63101.0
2017-01-20 15:20:00,42.72,42.73,42.66,42.7,78210.0,34.8287,34.8368,34.7797,34.8124,78210.0
2017-01-20 15:30:00,42.7,42.76,42.69,42.75,199405.0,34.8124,34.8613,34.8042,34.8531,199405.0
2017-01-20 15:40:00,42.75,42.82,42.74,42.77,643574.0,34.8531,34.9102,34.845,34.8694,643574.0
2017-01-20 15:50:00,42.77,42.92,42.76,42.9,682570.0,34.8694,34.9917,34.8613,34.9754,682570.0
2017-01-23 09:30:00,42.7,42.9,42.65,42.87,118753.0,34.8124,34.9754,34.7716,34.951,118753.0
2017-01-23 09:40:00,42.88,42.92,42.82,42.88,124701.0,34.9591,34.9917,34.9102,34.9591,124701.0
2017-01-23 09:50:00,42.87,42.96,42.8,42.96,130065.0,34.951,35.0243,34.8939,35.0243,130065.0
2017-01-23 10:00:00,42.96,42.97,42.87,42.92,127834.0,35.0243,35.0325,34.951,34.9917,127834.0
2017-01-23 10:10:00,42.91,43.0,42.88,42.91,198115.0,34.9836,35.0569,34.9591,34.9836,198115.0
2017-01-23 10:20:00,42.9,42.99,42.9,42.94,82394.0,34.9754,35.0488,34.9754,35.008,82394.0
2017-01-23 10:30:00,42.94,42.95,42.85,42.94,155547.0,35.008,35.0162,34.9347,35.008,155547.0
2017-01-23 10:40:00,42.93,43.0,42.93,43.0,50781.0,34.9999,35.0569,34.9999,35.0569,50781.0
2017-01-23 10:50:00,42.99,43.03,42.94,43.03,200479.0,35.0488,35.0814,35.008,35.0814,200479.0
2017-01-23 11:00:00,43.02,43.02,42.85,42.85,101768.0,35.0732,35.0732,34.9347,34.9347,101768.0
2017-01-23 11:10:00,42.85,42.91,42.8,42.84,115484.0,34.9347,34.9836,34.8939,34.9265,115484.0
2017-01-23 11:20:00,42.84,42.9,42.79,42.83,136587.0,34.9265,34.9754,34.8857,34.9183,136587.0
2017-01-23 11:30:00,42.84,42.9,42.84,42.85,59681.0,34.9265,34.9754,34.9265,34.9347,59681.0
2017-01-23 11:40:00,42.85,42.9,42.78,42.84,95816.0,34.9347,34.9754,34.8776,34.9265,95816.0
2017-01-23 11:50:00,42.84,42.88,42.79,42.87,93284.0,34.9265,34.9591,34.8857,34.951,93284.0
2017-01-23 12:00:00,42.87,42.87,42.79,42.8,68040.0,34.951,34.951,34.8857,34.8939,68040.0
2017-01-23 12:10:00,42.79,42.82,42.75,42.79,48350.0,34.8857,34.9102,34.8531,34.8857,48350.0
2017-01-23 12:20:00,42.79,42.86,42.78,42.8,46588.0,34.8857,34.9428,34.8776,34.8939,46588.0
2017-01-23 12:30:00,42.8,42.94,42.79,42.93,75341.0,34.8939,35.008,34.8857,34.9999,75341.0
2017-01-23 12:40:00,42.93,43.0,42.92,42.97,65622.0,34.9999,35.0569,34.9917,35.0325,65622.0
2017-01-23 12:50:00,42.98,43.05,42.97,43.03,80939.0,35.0406,35.0977,35.0325,35.0814,80939.0
2017-01-23 13:00:00,43.03,43.05,42.99,42.99,49061.0,35.0814,35.0977,35.0488,35.0488,49061.0
2017-01-23 13:10:00,42.99,43.0,42.95,42.99,47593.0,35.0488,35.0569,35.0162,35.0488,47593.0
2017-01-23 13:20:00,43.0,43.06,42.99,43.02,43836.0,35.0569,35.1059,35.0488,35.0732,43836.0
2017-01-23 13:30:00,43.03,43.18,43.02,43.14,82606.0,35.0814,35.2037,35.0732,35.1711,82606.0
2017-01-23 13:40:00,43.15,43.16,43.11,43.13,77902.0,35.1792,35.1874,35.1466,35.1629,77902.0
2017-01-23 13:50:00,43.13,43.16,43.09,43.09,110479.0,35.1629,35.1874,35.1303,35.1303,110479.0
2017-01-23 14:00:00,43.1,43.16,43.09,43.13,104682.0,35.1385,35.1874,35.1303,35.1629,104682.0
2017-01-23 14:10:00,43.13,43.13,43.05,43.07,65586.0,35.1629,35.1629,35.0977,35.114,65586.0
2017-01-23 14:20:00,43.06,43.11,43.06,43.09,118611.0,35.1059,35.1466,35.1059,35.1303,118611.0
2017-01-23 14:30:00,43.09,43.16,43.09,43.11,64230.0,35.1303,35.1874,35.1303,35.1466,64230.0
2017-01-23 14:40:00,43.11,43.16,43.09,43.11,58125.0,35.1466,35.1874,35.1303,35.1466,58125.0
2017-01-23 14:50:00,43.11,43.19,43.09,43.18,64382.0,35.1466,35.2118,35.1303,35.2037,64382.0
2017-01-23 15:00:00,43.18,43.23,43.16,43.19,141109.0,35.2037,35.2445,35.1874,35.2118,141109.0
2017-01-23 15:10:00,43.19,43.2,43.13,43.2,72474.0,35.2118,35.22,35.1629,35.22,72474.0
2017-01-23 15:20:00,43.19,43.23,43.16,43.18,87016.0,35.2118,35.2445,35.1874,35.2037,87016.0
2017-01-23 15:30:00,43.19,43.22,43.16,43.21,98866.0,35.2118,35.2363,35.1874,35.2281,98866.0
2017-01-23 15:40:00,43.2,43.27,43.2,43.21,142136.0,35.22,35.2771,35.22,35.2281,142136.0
2017-01-23 15:50:00,43.2,43.25,43.18,43.25,278732.0,35.22,35.2608,35.2037,35.2608,278732.0
2017-01-24 09:30:00,43.39,43.71,43.36,43.58,94398.0,35.3749,35.6358,35.3504,35.5298,94398.0
2017-01-24 09:40:00,43.58,43.68,43.53,43.66,92153.0,35.5298,35.6113,35.489,35.595,92153.0
2017-01-24 09:50:00,43.66,43.72,43.62,43.66,79727.0,35.595,35.6439,35.5624,35.595,79727.0
2017-01-24 10:00:00,43.66,43.75,43.63,43.69,86692.0,35.595,35.6684,35.5706,35.6195,86692.0
2017-01-24 10:10:00,43.69,43.79,43.69,43.76,70432.0,35.6195,35.701,35.6195,35.6766,70432.0
2017-01-24 10:20:00,43.76,43.82,43.69,43.69,96937.0,35.6766,35.7255,35.6195,35.6195,96937.0
2017-01-24 10:30:00,43.69,43.79,43.68,43.76,53490.0,35.6195,35.701,35.6113,35.6766,53490.0
2017-01-24 10:40:00,43.76,43.78,43.72,43.73,71917.0,35.6766,35.6929,35.6439,35.6521,71917.0
2017-01-24 10:50:00,43.73,43.82,43.73,43.81,62086.0,35.6521,35.7255,35.6521,35.7173,62086.0
2017-01-24 11:00:00,43.81,43.88,43.77,43.87,71796.0,35.7173,35.7744,35.6847,35.7662,71796.0
2017-01-24 11:10:00,43.87,43.88,43.8,43.8,111425.0,35.7662,35.7744,35.7092,35.7092,111425.0
2017-01-24 11:20:00,43.8,43.86,43.8,43.8,107591.0,35.7092,35.7581,35.7092,35.7092,107591.0
2017-01-24 11:30:00,43.81,43.87,43.78,43.85,53320.0,35.7173,35.7662,35.6929,35.7499,53320.0
2017-01-24 11:40:00,43.86,43.9,43.84,43.89,55206.0,35.7581,35.7907,35.7418,35.7825,55206.0
2017-01-24 11:50:00,43.88,43.9,43.84,43.87,54700.0,35.7744,35.7907,35.7418,35.7662,54700.0
2017-01-24 12:00:00,43.86,43.92,43.86,43.92,72892.0,35.7581,35.807,35.7581,35.807,72892.0
2017-01-24 12:10:00,43.91,43.97,43.91,43.93,88604.0,35.7988,35.8478,35.7988,35.8151,88604.0
2017-01-24 12:20:00,43.93,44.01,43.91,43.98,86821.0,35.8151,35.8804,35.7988,35.8559,86821.0
2017-01-24 12:30:00,43.98,44.02,43.98,44.0,41499.0,35.8559,35.8885,35.8559,35.8722,41499.0
2017-01-24 12:40:00,44.0,44.07,43.99,44.06,81763.0,35.8722,35.9293,35.8641,35.9211,81763.0
2017-01-24 12:50:00,44.06,44.09,44.04,44.07,78890.0,35.9211,35.9456,35.9048,35.9293,78890.0
2017-01-24 13:00:00,44.06,44.16,44.05,44.13,85794.0,35.9211,36.0027,35.913,35.9782,85794.0
2017-01-24 13:10:00,44.13,44.14,44.04,44.07,67643.0,35.9782,35.9864,35.9048,35.9293,67643.0
2017-01-24 13:20:00,44.07,44.15,44.07,44.14,74564.0,35.9293,35.9945,35.9293,35.9864,74564.0
2017-01-24 13:30:00,44.15,44.16,44.12,44.16,66458.0,35.9945,36.0027,35.9701,36.0027,66458.0
2017-01-24 13:40:00,44.16,44.19,44.1,44.12,173331.0,36.0027,36.0271,35.9537,35.9701,173331.0
2017-01-24 13:50:00,44.13,44.16,44.09,44.1,130728.0,35.9782,36.0027,35.9456,35.9537,130728.0
2017-01-24 14:00:00,44.1,44.16,44.09,44.16,108029.0,35.9537,36.0027,35.9456,36.0027,108029.0
2017-01-24 14:10:00,44.16,44.18,44.1,44.14,111234.0,36.0027,36.019,35.9537,35.9864,111234.0
2017-01-24 14:20:00,44.13,44.15,44.05,44.05,186769.0,35.9782,35.9945,35.913,35.913,186769.0
2017-01-24 14:30:00,44.06,44.11,44.05,44.07,68806.0,35.9211,35.9619,35.913,35.9293,68806.0
2017-01-24 14:40:00,44.06,44.11,44.06,44.09,125048.0,35.9211,35.9619,35.9211,35.9456,125048.0
2017-01-24 14:50:00,44.09,44.16,44.08,44.15,104963.0,35.9456,36.0027,35.9374,35.9945,104963.0
2017-01-24 15:00:00,44.15,44.16,44.11,44.13,165901.0,35.9945,36.0027,35.9619,35.9782,165901.0
2017-01-24 15:10:00,44.13,44.18,44.09,44.1,161343.0,35.9782,36.019,35.9456,35.9537,161343.0
2017-01-24 15:20:00,44.1,44.13,44.07,44.11,147912.0,35.9537,35.9782,35.9293,35.9619,147912.0
2017-01-24 15:30:00,44.11,44.13,44.05,44.07,180911.0,35.9619,35.9782,35.913,35.9293,180911.0
2017-01-24 15:40:00,44.08,44.08,43.98,44.0,478777.0,35.9374,35.9374,35.8559,35.8722,478777.0
2017-01-24 15:50:00,44.0,44.0,43.89,43.94,580873.0,35.8722,35.8722,35.7825,35.8233,580873.0
2017-01-25 09:30:00,44.25,44.61,44.12,44.14,154584.0,36.076,36.3695,35.9701,35.9864,154584.0
2017-01-25 09:40:00,44.15,44.15,44.0,44.0,275674.0,35.9945,35.9945,35.8722,35.8722,275674.0
2017-01-25 09:50:00,44.01,44.12,43.98,44.08,191646.0,35.8804,35.9701,35.8559,35.9374,191646.0
2017-01-25 10:00:00,44.07,44.07,43.95,43.97,78391.0,35.9293,35.9293,35.8315,35.8478,78391.0
2017-01-25 10:10:00,43.97,44.08,43.96,44.05,129407.0,35.8478,35.9374,35.8396,35.913,129407.0
2017-01-25 10:20:00,44.04,44.05,43.99,44.0,71160.0,35.9048,35.913,35.8641,35.8722,71160.0
2017-01-25 10:30:00,43.99,44.03,43.98,44.0,101610.0,35.8641,35.8967,35.8559,35.8722,101610.0
2017-01-25 10:40:00,44.0,44.02,43.95,43.99,233134.0,35.8722,35.8885,35.8315,35.8641,233134.0
2017-01-25 10:50:00,44.0,44.06,43.95,44.03,104763.0,35.8722,35.9211,35.8315,35.8967,104763.0
2017-01-25 11:00:00,44.03,44.06,44.01,44.04,118332.0,35.8967,35.9211,35.8804,35.9048,118332.0
2017-01-25 11:10:00,44.05,44.11,44.02,44.11,57833.0,35.913,35.9619,35.8885,35.9619,57833.0
2017-01-25 11:20:00,44.1,44.15,44.07,44.15,83499.0,35.9537,35.9945,35.9293,35.9945,83499.0
2017-01-25 11:30:00,44.15,44.15,44.08,44.13,132930.0,35.9945,35.9945,35.9374,35.9782,132930.0
2017-01-25 11:40:00,44.14,44.16,44.08,44.09,58846.0,35.9864,36.0027,35.9374,35.9456,58846.0
2017-01-25 11:50:00,44.08,44.09,44.01,44.05,45306.0,35.9374,35.9456,35.8804,35.913,45306.0
2017-01-25 12:00:00,44.04,44.05,43.98,43.98,64261.0,35.9048,35.913,35.8559,35.8559,64261.0
2017-01-25 12:10:00,43.98,44.06,43.97,44.06,53693.0,35.8559,35.9211,35.8478,35.9211,53693.0
2017-01-25 12:20:00,44.06,44.14,44.05,44.11,57966.0,35.9211,35.9864,35.913,35.9619,57966.0
2017-01-25 12:30:00,44.11,44.16,44.1,44.11,48961.0,35.9619,36.0027,35.9537,35.9619,48961.0
2017-01-25 12:40:00,44.12,44.15,44.1,44.14,51860.0,35.9701,35.9945,35.9537,35.9864,51860.0
2017-01-25 12:50:00,44.13,44.17,44.11,44.17,39057.0,35.9782,36.0108,35.9619,36.0108,39057.0
2017-01-25 13:00:00,44.18,44.22,44.15,44.22,42229.0,36.019,36.0516,35.9945,36.0516,42229.0
2017-01-25 13:10:00,44.22,44.3,44.2,44.3,66423.0,36.0516,36.1168,36.0353,36.1168,66423.0
2017-01-25 13:20:00,44.3,44.32,44.26,44.27,43167.0,36.1168,36.1331,36.0842,36.0923,43167.0
2017-01-25 13:30:00,44.28,44.3,44.25,44.3,45717.0,36.1005,36.1168,36.076,36.1168,45717.0
2017-01-25 13:40:00,44.31,44.36,44.29,44.32,132882.0,36.125,36.1657,36.1086,36.1331,132882.0
2017-01-25 13:50:00,44.32,44.38,44.29,44.34,73110.0,36.1331,36.182,36.1086,36.1494,73110.0
2017-01-25 14:00:00,44.33,44.35,44.29,44.29,84381.0,36.1413,36.1576,36.1086,36.1086,84381.0
2017-01-25 14:10:00,44.29,44.29,44.23,44.25,87990.0,36.1086,36.1086,36.0597,36.076,87990.0
2017-01-25 14:20:00,44.25,44.25,44.2,44.2,106526.0,36.076,36.076,36.0353,36.0353,106526.0
2017-01-25 14:30:00,44.21,44.21,44.14,44.15,68559.0,36.0434,36.0434,35.9864,35.9945,68559.0
2017-01-25 14:40:00,44.16,44.18,44.12,44.13,60782.0,36.0027,36.019,35.9701,35.9782,60782.0
2017-01-25 14:50:00,44.13,44.13,44.09,44.09,68866.0,35.9782,35.9782,35.9456,35.9456,68866.0
2017-01-25 15:00:00,44.09,44.15,44.09,44.13,76244.0,35.9456,35.9945,35.9456,35.9782,76244.0
2017-01-25 15:10:00,44.13,44.16,44.07,44.09,79913.0,35.9782,36.0027,35.9293,35.9456,79913.0
2017-01-25 15:20:00,44.09,44.17,44.09,44.17,80737.0,35.9456,36.0108,35.9456,36.0108,80737.0
2017-01-25 15:30:00,44.17,44.2,44.14,44.2,115385.0,36.0108,36.0353,35.9864,36.0353,115385.0
2017-01-25 15:40:00,44.2,44.25,44.19,44.23,159228.0,36.0353,36.076,36.0271,36.0597,159228.0
2017-01-25 15:50:00,44.24,44.26,44.18,44.19,301540.0,36.0679,36.0842,36.019,36.0271,301540.0
2017-01-26 09:30:00,44.13,44.26,44.02,44.11,83293.0,35.9782,36.0842,35.8885,35.9619,83293.0
2017-01-26 09:40:00,44.12,44.12,43.94,43.97,96827.0,35.9701,35.9701,35.8233,35.8478,96827.0
2017-01-26 09:50:00,43.97,44.13,43.96,44.1,175415.0,35.8478,35.9782,35.8396,35.9537,175415.0
2017-01-26 10:00:00,44.09,44.1,43.99,44.08,94510.0,35.9456,35.9537,35.8641,35.9374,94510.0
2017-01-26 10:10:00,44.07,44.16,44.03,44.08,70871.0,35.9293,36.0027,35.8967,35.9374,70871.0
2017-01-26 10:20:00,44.08,44.09,44.02,44.04,42489.0,35.9374,35.9456,35.8885,35.9048,42489.0
2017-01-26 10:30:00,44.04,44.1,44.03,44.08,68283.0,35.9048,35.9537,35.8967,35.9374,68283.0
2017-01-26 10:40:00,44.09,44.1,44.03,44.05,67195.0,35.9456,35.9537,35.8967,35.913,67195.0
2017-01-26 10:50:00,44.05,44.1,44.04,44.06,68856.0,35.913,35.9537,35.9048,35.9211,68856.0
2017-01-26 11:00:00,44.07,44.2,44.05,44.19,196836.0,35.9293,36.0353,35.913,36.0271,196836.0
2017-01-26 11:10:00,44.19,44.19,44.05,44.06,51686.0,36.0271,36.0271,35.913,35.9211,51686.0
2017-01-26 11:20:00,44.05,44.09,44.03,44.08,55469.0,35.913,35.9456,35.8967,35.9374,55469.0
2017-01-26 11:30:00,44.09,44.11,44.03,44.03,46263.0,35.9456,35.9619,35.8967,35.8967,46263.0
2017-01-26 11:40:00,44.03,44.06,44.0,44.01,116437.0,35.8967,35.9211,35.8722,35.8804,116437.0
2017-01-26 11:50:00,44.0,44.03,43.97,43.97,49396.0,35.8722,35.8967,35.8478,35.8478,49396.0
2017-01-26 12:00:00,43.97,44.0,43.94,44.0,57462.0,35.8478,35.8722,35.8233,35.8722,57462.0
2017-01-26 12:10:00,43.99,43.99,43.94,43.95,34393.0,35.8641,35.8641,35.8233,35.8315,34393.0
2017-01-26 12:20:00,43.94,43.95,43.89,43.91,51944.0,35.8233,35.8315,35.7825,35.7988,51944.0
2017-01-26 12:30:00,43.91,43.95,43.86,43.87,35873.0,35.7988,35.8315,35.7581,35.7662,35873.0
2017-01-26 12:40:00,43.86,43.87,43.82,43.86,64582.0,35.7581,35.7662,35.7255,35.7581,64582.0
2017-01-26 12:50:00,43.87,43.99,43.85,43.98,514957.0,35.7662,35.8641,35.7499,35.8559,514957.0
2017-01-26 13:00:00,43.99,44.0,43.96,43.97,39236.0,35.8641,35.8722,35.8396,35.8478,39236.0
2017-01-26 13:10:00,43.98,44.03,43.96,44.03,49807.0,35.8559,35.8967,35.8396,35.8967,49807.0
2017-01-26 13:20:00,44.02,44.07,44.0,44.02,41425.0,35.8885,35.9293,35.8722,35.8885,41425.0
2017-01-26 13:30:00,44.02,44.07,43.98,44.07,43423.0,35.8885,35.9293,35.8559,35.9293,43423.0
2017-01-26 13:40:00,44.07,44.13,44.06,44.11,68404.0,35.9293,35.9782,35.9211,35.9619,68404.0
2017-01-26 13:50:00,44.11,44.12,44.0,44.0,45012.0,35.9619,35.9701,35.8722,35.8722,45012.0
2017-01-26 14:00:00,44.01,44.17,44.0,44.16,129860.0,35.8804,36.0108,35.8722,36.0027,129860.0
2017-01-26 14:10:00,44.16,44.23,44.14,44.23,294340.0,36.0027,36.0597,35.9864,36.0597,294340.0
2017-01-26 14:20:00,44.23,44.38,44.21,44.37,135399.0,36.0597,36.182,36.0434,36.1739,135399.0
2017-01-26 14:30:00,44.37,44.37,44.29,44.31,97074.0,36.1739,36.1739,36.1086,36.125,97074.0
2017-01-26 14:40:00,44.32,44.36,44.3,44.34,92469.0,36.1331,36.1657,36.1168,36.1494,92469.0
2017-01-26 14:50:00,44.34,44.37,44.31,44.37,69641.0,36.1494,36.1739,36.125,36.1739,69641.0
2017-01-26 15:00:00,44.37,44.38,44.28,44.3,212831.0,36.1739,36.182,36.1005,36.1168,212831.0
2017-01-26 15:10:00,44.31,44.34,44.28,44.29,121265.0,36.125,36.1494,36.1005,36.1086,121265.0
2017-01-26 15:20:00,44.29,44.33,44.29,44.3,259024.0,36.1086,36.1413,36.1086,36.1168,259024.0
2017-01-26 15:30:00,44.3,44.32,44.28,44.3,160020.0,36.1168,36.1331,36.1005,36.1168,160020.0
2017-01-26 15:40:00,44.3,44.31,44.27,44.3,389575.0,36.1168,36.125,36.0923,36.1168,389575.0
2017-01-26 15:50:00,44.3,44.35,44.27,44.3,626544.0,36.1168,36.1576,36.0923,36.1168,626544.0
2017-01-27 09:30:00,44.63,44.7,44.35,44.37,142282.0,36.3858,36.4429,36.1576,36.1739,142282.0
2017-01-27 09:40:00,44.36,44.38,44.21,44.26,149107.0,36.1657,36.182,36.0434,36.0842,149107.0
2017-01-27 09:50:00,44.26,44.35,44.21,44.26,133554.0,36.0842,36.1576,36.0434,36.0842,133554.0
2017-01-27 10:00:00,44.26,44.39,44.24,44.25,296792.0,36.0842,36.1902,36.0679,36.076,296792.0
2017-01-27 10:10:00,44.26,44.32,44.18,44.23,137892.0,36.0842,36.1331,36.019,36.0597,137892.0
2017-01-27 10:20:00,44.23,44.24,44.17,44.19,119871.0,36.0597,36.0679,36.0108,36.0271,119871.0
2017-01-27 10:30:00,44.19,44.21,44.14,44.19,149304.0,36.0271,36.0434,35.9864,36.0271,149304.0
2017-01-27 10:40:00,44.18,44.21,44.13,44.15,75699.0,36.019,36.0434,35.9782,35.9945,75699.0
2017-01-27 10:50:00,44.15,44.21,44.15,44.18,82695.0,35.9945,36.0434,35.9945,36.019,82695.0
2017-01-27 11:00:00,44.18,44.27,44.17,44.22,104013.0,36.019,36.0923,36.0108,36.0516,104013.0
2017-01-27 11:10:00,44.22,44.22,44.17,44.2,177417.0,36.0516,36.0516,36.0108,36.0353,177417.0
2017-01-27 11:20:00,44.2,44.2,44.12,44.13,69294.0,36.0353,36.0353,35.9701,35.9782,69294.0
2017-01-27 11:30:00,44.13,44.16,44.08,44.12,78582.0,35.9782,36.0027,35.9374,35.9701,78582.0
2017-01-27 11:40:00,44.12,44.12,43.98,44.0,102678.0,35.9701,35.9701,35.8559,35.8722,102678.0
2017-01-27 11:50:00,44.0,44.01,43.96,44.0,96582.0,35.8722,35.8804,35.8396,35.8722,96582.0
2017-01-27 12:00:00,44.0,44.1,44.0,44.05,40931.0,35.8722,35.9537,35.8722,35.913,40931.0
2017-01-27 12:10:00,44.05,44.06,43.97,44.0,65482.0,35.913,35.9211,35.8478,35.8722,65482.0
2017-01-27 12:20:00,43.99,43.99,43.91,43.91,54516.0,35.8641,35.8641,35.7988,35.7988,54516.0
2017-01-27 12:30:00,43.92,44.03,43.91,43.98,83960.0,35.807,35.8967,35.7988,35.8559,83960.0
2017-01-27 12:40:00,43.98,44.0,43.9,43.94,48111.0,35.8559,35.8722,35.7907,35.8233,48111.0
2017-01-27 12:50:00,43.94,44.01,43.94,43.95,50034.0,35.8233,35.8804,35.8233,35.8315,50034.0
2017-01-27 13:00:00,43.94,43.94,43.85,43.89,102153.0,35.8233,35.8233,35.7499,35.7825,102153.0
2017-01-27 13:10:00,43.89,43.89,43.78,43.79,66681.0,35.7825,35.7825,35.6929,35.701,66681.0
2017-01-27 13:20:00,43.8,43.85,43.8,43.84,55819.0,35.7092,35.7499,35.7092,35.7418,55819.0
2017-01-27 13:30:00,43.84,43.85,43.75,43.77,54012.0,35.7418,35.7499,35.6684,35.6847,54012.0
2017-01-27 13:40:00,43.77,43.82,43.73,43.75,65523.0,35.6847,35.7255,35.6521,35.6684,65523.0
2017-01-27 13:50:00,43.75,43.82,43.7,43.76,78916.0,35.6684,35.7255,35.6276,35.6766,78916.0
2017-01-27 14:00:00,43.76,43.76,43.7,43.74,66377.0,35.6766,35.6766,35.6276,35.6602,66377.0
2017-01-27 14:10:00,43.75,43.81,43.73,43.74,60335.0,35.6684,35.7173,35.6521,35.6602,60335.0
2017-01-27 14:20:00,43.74,43.76,43.69,43.7,96475.0,35.6602,35.6766,35.6195,35.6276,96475.0
2017-01-27 14:30:00,43.7,43.75,43.66,43.73,102521.0,35.6276,35.6684,35.595,35.6521,102521.0
2017-01-27 14:40:00,43.73,43.75,43.71,43.74,89432.0,35.6521,35.6684,35.6358,35.6602,89432.0
2017-01-27 14:50:00,43.75,43.76,43.72,43.73,92275.0,35.6684,35.6766,35.6439,35.6521,92275.0
2017-01-27 15:00:00,43.73,43.77,43.71,43.75,101571.0,35.6521,35.6847,35.6358,35.6684,101571.0
2017-01-27 15:10:00,43.75,43.77,43.7,43.71,92884.0,35.6684,35.6847,35.6276,35.6358,92884.0
2017-01-27 15:20:00,43.72,43.76,43.69,43.7,96149.0,35.6439,35.6766,35.6195,35.6276,96149.0
2017-01-27 15:30:00,43.71,43.71,43.68,43.71,121448.0,35.6358,35.6358,35.6113,35.6358,121448.0
2017-01-27 15:40:00,43.71,43.71,43.62,43.67,210418.0,35.6358,35.6358,35.5624,35.6032,210418.0
2017-01-27 15:50:00,43.68,43.75,43.65,43.73,347145.0,35.6113,35.6684,35.5869,35.6521,347145.0
2017-01-30 09:30:00,43.73,43.73,43.38,43.4,134134.0,35.6521,35.6521,35.3667,35.3831,134134.0
2017-01-30 09:40:00,43.38,43.41,43.19,43.23,83532.0,35.3667,35.3912,35.2118,35.2445,83532.0
2017-01-30 09:50:00,43.23,43.48,43.23,43.38,94049.0,35.2445,35.4483,35.2445,35.3667,94049.0
2017-01-30 10:00:00,43.37,43.41,43.26,43.3,99097.0,35.3586,35.3912,35.2689,35.3015,99097.0
2017-01-30 10:10:00,43.29,43.31,43.1,43.14,107744.0,35.2934,35.3097,35.1385,35.1711,107744.0
2017-01-30 10:20:00,43.14,43.28,43.13,43.28,63511.0,35.1711,35.2852,35.1629,35.2852,63511.0
2017-01-30 10:30:00,43.29,43.3,43.2,43.22,57845.0,35.2934,35.3015,35.22,35.2363,57845.0
2017-01-30 10:40:00,43.21,43.24,43.12,43.16,86876.0,35.2281,35.2526,35.1548,35.1874,86876.0
2017-01-30 10:50:00,43.17,43.21,43.09,43.14,66233.0,35.1955,35.2281,35.1303,35.1711,66233.0
2017-01-30 11:00:00,43.13,43.28,43.13,43.28,82509.0,35.1629,35.2852,35.1629,35.2852,82509.0
2017-01-30 11:10:00,43.28,43.32,43.24,43.27,54635.0,35.2852,35.3178,35.2526,35.2771,54635.0
2017-01-30 11:20:00,43.27,43.29,43.19,43.2,69251.0,35.2771,35.2934,35.2118,35.22,69251.0
2017-01-30 11:30:00,43.2,43.31,43.19,43.31,44780.0,35.22,35.3097,35.2118,35.3097,44780.0
2017-01-30 11:40:00,43.32,43.4,43.27,43.39,74840.0,35.3178,35.3831,35.2771,35.3749,74840.0
2017-01-30 11:50:00,43.39,43.4,43.33,43.36,43226.0,35.3749,35.3831,35.326,35.3504,43226.0
2017-01-30 12:00:00,43.35,43.35,43.28,43.32,29414.0,35.3423,35.3423,35.2852,35.3178,29414.0
2017-01-30 12:10:00,43.32,43.4,43.26,43.39,49787.0,35.3178,35.3831,35.2689,35.3749,49787.0
2017-01-30 12:20:00,43.39,43.41,43.34,43.37,46986.0,35.3749,35.3912,35.3341,35.3586,46986.0
2017-01-30 12:30:00,43.36,43.37,43.26,43.32,124641.0,35.3504,35.3586,35.2689,35.3178,124641.0
2017-01-30 12:40:00,43.33,43.36,43.28,43.29,27413.0,35.326,35.3504,35.2852,35.2934,27413.0
2017-01-30 12:50:00,43.3,43.31,43.27,43.3,33019.0,35.3015,35.3097,35.2771,35.3015,33019.0
2017-01-30 13:00:00,43.3,43.33,43.27,43.33,36516.0,35.3015,35.326,35.2771,35.326,36516.0
2017-01-30 13:10:00,43.33,43.35,43.27,43.29,36476.0,35.326,35.3423,35.2771,35.2934,36476.0
2017-01-30 13:20:00,43.29,43.33,43.25,43.32,50687.0,35.2934,35.326,35.2608,35.3178,50687.0
2017-01-30 13:30:00,43.34,43.34,43.25,43.26,65556.0,35.3341,35.3341,35.2608,35.2689,65556.0
2017-01-30 13:40:00,43.26,43.29,43.24,43.27,28253.0,35.2689,35.2934,35.2526,35.2771,28253.0
2017-01-30 13:50:00,43.26,43.37,43.25,43.34,72521.0,35.2689,35.3586,35.2608,35.3341,72521.0
2017-01-30 14:00:00,43.35,43.43,43.35,43.41,49670.0,35.3423,35.4075,35.3423,35.3912,49670.0
2017-01-30 14:10:00,43.41,43.46,43.4,43.44,79844.0,35.3912,35.432,35.3831,35.4157,79844.0
2017-01-30 14:20:00,43.45,43.55,43.4,43.54,91430.0,35.4238,35.5053,35.3831,35.4972,91430.0
2017-01-30 14:30:00,43.54,43.62,43.5,43.59,170978.0,35.4972,35.5624,35.4646,35.538,170978.0
2017-01-30 14:40:00,43.58,43.65,43.58,43.59,81316.0,35.5298,35.5869,35.5298,35.538,81316.0
2017-01-30 14:50:00,43.59,43.64,43.59,43.64,58548.0,35.538,35.5787,35.538,35.5787,58548.0
2017-01-30 15:00:00,43.64,43.64,43.53,43.6,78411.0,35.5787,35.5787,35.489,35.5461,78411.0
2017-01-30 15:10:00,43.6,43.62,43.56,43.59,65709.0,35.5461,35.5624,35.5135,35.538,65709.0
2017-01-30 15:20:00,43.59,43.6,43.55,43.58,77588.0,35.538,35.5461,35.5053,35.5298,77588.0
2017-01-30 15:30:00,43.58,43.65,43.57,43.61,119364.0,35.5298,35.5869,35.5216,35.5543,119364.0
2017-01-30 15:40:00,43.59,43.73,43.59,43.72,297545.0,35.538,35.6521,35.538,35.6439,297545.0
2017-01-30 15:50:00,43.71,43.8,43.71,43.75,625160.0,35.6358,35.7092,35.6358,35.6684,625160.0
2017-01-31 09:30:00,43.59,43.66,43.33,43.5,144137.0,35.538,35.595,35.326,35.4646,144137.0
2017-01-31 09:40:00,43.49,43.54,43.44,43.48,85314.0,35.4564,35.4972,35.4157,35.4483,85314.0
2017-01-31 09:50:00,43.47,43.47,43.32,43.33,98266.0,35.4401,35.4401,35.3178,35.326,98266.0
2017-01-31 10:00:00,43.33,43.33,43.09,43.14,140616.0,35.326,35.326,35.1303,35.1711,140616.0
2017-01-31 10:10:00,43.14,43.33,43.13,43.32,163010.0,35.1711,35.326,35.1629,35.3178,163010.0
2017-01-31 10:20:00,43.32,43.41,43.23,43.23,92618.0,35.3178,35.3912,35.2445,35.2445,92618.0
2017-01-31 10:30:00,43.24,43.43,43.23,43.42,91960.0,35.2526,35.4075,35.2445,35.3994,91960.0
2017-01-31 10:40:00,43.41,43.42,43.33,43.34,88597.0,35.3912,35.3994,35.326,35.3341,88597.0
2017-01-31 10:50:00,43.34,43.5,43.33,43.48,98775.0,35.3341,35.4646,35.326,35.4483,98775.0
2017-01-31 11:00:00,43.48,43.53,43.44,43.45,79537.0,35.4483,35.489,35.4157,35.4238,79537.0
2017-01-31 11:10:00,43.45,43.47,43.42,43.44,90266.0,35.4238,35.4401,35.3994,35.4157,90266.0
2017-01-31 11:20:00,43.44,43.45,43.3,43.3,108401.0,35.4157,35.4238,35.3015,35.3015,108401.0
2017-01-31 11:30:00,43.3,43.35,43.27,43.33,97485.0,35.3015,35.3423,35.2771,35.326,97485.0
2017-01-31 11:40:00,43.33,43.42,43.3,43.39,106884.0,35.326,35.3994,35.3015,35.3749,106884.0
2017-01-31 11:50:00,43.39,43.45,43.37,43.41,79808.0,35.3749,35.4238,35.3586,35.3912,79808.0
2017-01-31 12:00:00,43.41,43.53,43.39,43.53,70530.0,35.3912,35.489,35.3749,35.489,70530.0
2017-01-31 12:10:00,43.52,43.56,43.5,43.54,69972.0,35.4809,35.5135,35.4646,35.4972,69972.0
2017-01-31 12:20:00,43.53,43.55,43.41,43.43,81155.0,35.489,35.5053,35.3912,35.4075,81155.0
2017-01-31 12:30:00,43.43,43.43,43.36,43.43,67794.0,35.4075,35.4075,35.3504,35.4075,67794.0
2017-01-31 12:40:00,43.43,43.55,43.41,43.51,62655.0,35.4075,35.5053,35.3912,35.4727,62655.0
2017-01-31 12:50:00,43.51,43.57,43.5,43.56,55414.0,35.4727,35.5216,35.4646,35.5135,55414.0
2017-01-31 13:00:00,43.57,43.58,43.45,43.45,50045.0,35.5216,35.5298,35.4238,35.4238,50045.0
2017-01-31 13:10:00,43.47,43.47,43.39,43.39,54184.0,35.4401,35.4401,35.3749,35.3749,54184.0
2017-01-31 13:20:00,43.4,43.45,43.36,43.44,75502.0,35.3831,35.4238,35.3504,35.4157,75502.0
2017-01-31 13:30:00,43.44,43.53,43.43,43.53,73030.0,35.4157,35.489,35.4075,35.489,73030.0
2017-01-31 13:40:00,43.52,43.67,43.52,43.65,172645.0,35.4809,35.6032,35.4809,35.5869,172645.0
2017-01-31 13:50:00,43.65,43.7,43.6,43.7,176259.0,35.5869,35.6276,35.5461,35.6276,176259.0
2017-01-31 14:00:00,43.69,43.76,43.69,43.76,351491.0,35.6195,35.6766,35.6195,35.6766,351491.0
2017-01-31 14:10:00,43.75,43.86,43.74,43.85,374387.0,35.6684,35.7581,35.6602,35.7499,374387.0
2017-01-31 14:20:00,43.86,43.88,43.81,43.88,132849.0,35.7581,35.7744,35.7173,35.7744,132849.0
2017-01-31 14:30:00,43.88,43.97,43.87,43.96,148810.0,35.7744,35.8478,35.7662,35.8396,148810.0
2017-01-31 14:40:00,43.97,44.03,43.9,43.96,177790.0,35.8478,35.8967,35.7907,35.8396,177790.0
2017-01-31 14:50:00,43.96,44.06,43.95,44.05,125793.0,35.8396,35.9211,35.8315,35.913,125793.0
2017-01-31 15:00:00,44.05,44.26,44.04,44.25,511817.0,35.913,36.0842,35.9048,36.076,511817.0
2017-01-31 15:10:00,44.26,44.41,44.25,44.26,918085.0,36.0842,36.2065,36.076,36.0842,918085.0
2017-01-31 15:20:00,44.27,44.32,44.15,44.16,300798.0,36.0923,36.1331,35.9945,36.0027,300798.0
2017-01-31 15:30:00,44.15,44.32,44.14,44.32,375618.0,35.9945,36.1331,35.9864,36.1331,375618.0
2017-01-31 15:40:00,44.31,44.54,44.3,44.41,1022722.0,36.125,36.3125,36.1168,36.2065,1022722.0
2017-01-31 15:50:00,44.42,44.49,43.94,43.99,1334645.0,36.2146,36.2717,35.8233,35.8641,1334645.0
2017-02-01 09:30:00,43.2,43.32,42.94,43.07,765416.0,35.22,35.3178,35.008,35.114,765416.0
2017-02-01 09:40:00,43.08,43.09,42.61,42.63,468281.0,35.1222,35.1303,34.739,34.7553,468281.0
2017-02-01 09:50:00,42.63,42.79,42.5,42.72,275225.0,34.7553,34.8857,34.6493,34.8287,275225.0
2017-02-01 10:00:00,42.72,42.83,42.64,42.67,296297.0,34.8287,34.9183,34.7634,34.7879,296297.0
2017-02-01 10:10:00,42.67,42.82,42.66,42.79,194649.0,34.7879,34.9102,34.7797,34.8857,194649.0
2017-02-01 10:20:00,42.79,42.81,42.64,42.73,165432.0,34.8857,34.902,34.7634,34.8368,165432.0
2017-02-01 10:30:00,42.73,42.77,42.55,42.55,230950.0,34.8368,34.8694,34.6901,34.6901,230950.0
2017-02-01 10:40:00,42.55,42.73,42.55,42.72,294648.0,34.6901,34.8368,34.6901,34.8287,294648.0
2017-02-01 10:50:00,42.72,42.73,42.56,42.59,200163.0,34.8287,34.8368,34.6982,34.7227,200163.0
2017-02-01 11:00:00,42.58,42.67,42.53,42.66,390863.0,34.7145,34.7879,34.6738,34.7797,390863.0
2017-02-01 11:10:00,42.65,42.77,42.39,42.41,474366.0,34.7716,34.8694,34.5596,34.5759,474366.0
2017-02-01 11:20:00,42.4,42.45,42.25,42.29,216682.0,34.5678,34.6085,34.4455,34.4781,216682.0
2017-02-01 11:30:00,42.29,42.39,42.28,42.39,213400.0,34.4781,34.5596,34.4699,34.5596,213400.0
2017-02-01 11:40:00,42.39,42.56,42.34,42.38,316730.0,34.5596,34.6982,34.5189,34.5515,316730.0
2017-02-01 11:50:00,42.39,42.64,42.33,42.64,234598.0,34.5596,34.7634,34.5107,34.7634,234598.0
2017-02-01 12:00:00,42.64,42.77,42.59,42.66,214939.0,34.7634,34.8694,34.7227,34.7797,214939.0
2017-02-01 12:10:00,42.66,42.69,42.34,42.36,157529.0,34.7797,34.8042,34.5189,34.5352,157529.0
2017-02-01 12:20:00,42.35,42.46,42.34,42.39,173483.0,34.527,34.6167,34.5189,34.5596,173483.0
2017-02-01 12:30:00,42.39,42.51,42.36,42.5,118848.0,34.5596,34.6575,34.5352,34.6493,118848.0
2017-02-01 12:40:00,42.49,42.57,42.37,42.42,140278.0,34.6412,34.7064,34.5433,34.5841,140278.0
2017-02-01 12:50:00,42.43,42.49,42.4,42.48,126197.0,34.5922,34.6412,34.5678,34.633,126197.0
2017-02-01 13:00:00,42.48,42.52,42.44,42.48,166908.0,34.633,34.6656,34.6004,34.633,166908.0
2017-02-01 13:10:00,42.48,42.49,42.38,42.39,140629.0,34.633,34.6412,34.5515,34.5596,140629.0
2017-02-01 13:20:00,42.39,42.42,42.33,42.42,115442.0,34.5596,34.5841,34.5107,34.5841,115442.0
2017-02-01 13:30:00,42.42,42.55,42.41,42.43,121363.0,34.5841,34.6901,34.5759,34.5922,121363.0
2017-02-01 13:40:00,42.43,42.61,42.41,42.54,132563.0,34.5922,34.739,34.5759,34.6819,132563.0
2017-02-01 13:50:00,42.53,42.56,42.39,42.53,143713.0,34.6738,34.6982,34.5596,34.6738,143713.0
2017-02-01 14:00:00,42.53,42.53,42.25,42.26,160448.0,34.6738,34.6738,34.4455,34.4536,160448.0
2017-02-01 14:10:00,42.27,42.41,42.25,42.39,199297.0,34.4618,34.5759,34.4455,34.5596,199297.0
2017-02-01 14:20:00,42.39,42.48,42.33,42.38,148951.0,34.5596,34.633,34.5107,34.5515,148951.0
2017-02-01 14:30:00,42.38,42.49,42.3,42.47,177469.0,34.5515,34.6412,34.4862,34.6248,177469.0
2017-02-01 14:40:00,42.47,42.5,42.39,42.49,179861.0,34.6248,34.6493,34.5596,34.6412,179861.0
2017-02-01 14:50:00,42.5,42.58,42.43,42.57,174145.0,34.6493,34.7145,34.5922,34.7064,174145.0
2017-02-01 15:00:00,42.56,42.64,42.52,42.61,183602.0,34.6982,34.7634,34.6656,34.739,183602.0
2017-02-01 15:10:00,42.61,42.66,42.59,42.62,153204.0,34.739,34.7797,34.7227,34.7471,153204.0
2017-02-01 15:20:00,42.61,42.76,42.61,42.75,315819.0,34.739,34.8613,34.739,34.8531,315819.0
2017-02-01 15:30:00,42.76,42.79,42.68,42.68,264551.0,34.8613,34.8857,34.7961,34.7961,264551.0
2017-02-01 15:40:00,42.69,42.69,42.57,42.59,391731.0,34.8042,34.8042,34.7064,34.7227,391731.0
2017-02-01 15:50:00,42.59,42.63,42.5,42.51,722254.0,34.7227,34.7553,34.6493,34.6575,722254.0
2017-02-02 09:30:00,42.48,42.57,42.25,42.35,254096.0,34.633,34.7064,34.4455,34.527,254096.0
2017-02-02 09:40:00,42.35,42.47,42.25,42.35,180423.0,34.527,34.6248,34.4455,34.527,180423.0
2017-02-02 09:50:00,42.34,42.34,42.01,42.04,219708.0,34.5189,34.5189,34.2498,34.2743,219708.0
2017-02-02 10:00:00,42.04,42.33,42.04,42.3,269575.0,34.2743,34.5107,34.2743,34.4862,269575.0
2017-02-02 10:10:00,42.29,42.33,42.19,42.31,214918.0,34.4781,34.5107,34.3966,34.4944,214918.0
2017-02-02 10:20:00,42.32,42.4,42.21,42.26,152338.0,34.5026,34.5678,34.4129,34.4536,152338.0
2017-02-02 10:30:00,42.26,42.3,42.13,42.26,113127.0,34.4536,34.4862,34.3477,34.4536,113127.0
2017-02-02 10:40:00,42.26,42.36,42.24,42.33,207539.0,34.4536,34.5352,34.4373,34.5107,207539.0
2017-02-02 10:50:00,42.34,42.39,42.29,42.33,211535.0,34.5189,34.5596,34.4781,34.5107,211535.0
2017-02-02 11:00:00,42.32,42.4,42.29,42.37,351289.0,34.5026,34.5678,34.4781,34.5433,351289.0
2017-02-02 11:10:00,42.37,42.43,42.36,42.39,177150.0,34.5433,34.5922,34.5352,34.5596,177150.0
2017-02-02 11:20:00,42.38,42.42,42.34,42.41,188358.0,34.5515,34.5841,34.5189,34.5759,188358.0
2017-02-02 11:30:00,42.41,42.42,42.31,42.34,124884.0,34.5759,34.5841,34.4944,34.5189,124884.0
2017-02-02 11:40:00,42.35,42.39,42.31,42.32,192578.0,34.527,34.5596,34.4944,34.5026,192578.0
2017-02-02 11:50:00,42.31,42.4,42.3,42.37,193755.0,34.4944,34.5678,34.4862,34.5433,193755.0
2017-02-02 12:00:00,42.37,42.4,42.33,42.36,158957.0,34.5433,34.5678,34.5107,34.5352,158957.0
2017-02-02 12:10:00,42.36,42.46,42.36,42.43,71377.0,34.5352,34.6167,34.5352,34.5922,71377.0
2017-02-02 12:20:00,42.43,42.44,42.39,42.42,82246.0,34.5922,34.6004,34.5596,34.5841,82246.0
2017-02-02 12:30:00,42.42,42.48,42.41,42.44,84092.0,34.5841,34.633,34.5759,34.6004,84092.0
2017-02-02 12:40:00,42.44,42.46,42.39,42.4,66076.0,34.6004,34.6167,34.5596,34.5678,66076.0
2017-02-02 12:50:00,42.4,42.43,42.39,42.42,99078.0,34.5678,34.5922,34.5596,34.5841,99078.0
2017-02-02 13:00:00,42.42,42.44,42.39,42.43,80856.0,34.5841,34.6004,34.5596,34.5922,80856.0
2017-02-02 13:10:00,42.43,42.44,42.39,42.39,113241.0,34.5922,34.6004,34.5596,34.5596,113241.0
2017-02-02 13:20:00,42.4,42.41,42.37,42.41,139308.0,34.5678,34.5759,34.5433,34.5759,139308.0
2017-02-02 13:30:00,42.4,42.44,42.38,42.4,94640.0,34.5678,34.6004,34.5515,34.5678,94640.0
2017-02-02 13:40:00,42.41,42.49,42.4,42.44,83583.0,34.5759,34.6412,34.5678,34.6004,83583.0
2017-02-02 13:50:00,42.44,42.45,42.42,42.43,41582.0,34.6004,34.6085,34.5841,34.5922,41582.0
2017-02-02 14:00:00,42.44,42.47,42.37,42.37,175359.0,34.6004,34.6248,34.5433,34.5433,175359.0
2017-02-02 14:10:00,42.38,42.41,42.37,42.4,136074.0,34.5515,34.5759,34.5433,34.5678,136074.0
2017-02-02 14:20:00,42.4,42.4,42.37,42.4,146964.0,34.5678,34.5678,34.5433,34.5678,146964.0
2017-02-02 14:30:00,42.39,42.41,42.37,42.39,122044.0,34.5596,34.5759,34.5433,34.5596,122044.0
2017-02-02 14:40:00,42.39,42.4,42.33,42.34,131420.0,34.5596,34.5678,34.5107,34.5189,131420.0
2017-02-02 14:50:00,42.33,42.33,42.23,42.25,51432.0,34.5107,34.5107,34.4292,34.4455,51432.0
2017-02-02 15:00:00,42.26,42.33,42.25,42.3,101782.0,34.4536,34.5107,34.4455,34.4862,101782.0
2017-02-02 15:10:00,42.3,42.31,42.27,42.29,109405.0,34.4862,34.4944,34.4618,34.4781,109405.0
2017-02-02 15:20:00,42.3,42.36,42.29,42.31,206497.0,34.4862,34.5352,34.4781,34.4944,206497.0
2017-02-02 15:30:00,42.3,42.31,42.25,42.26,214052.0,34.4862,34.4944,34.4455,34.4536,214052.0
2017-02-02 15:40:00,42.25,42.31,42.25,42.27,400791.0,34.4455,34.4944,34.4455,34.4618,400791.0
2017-02-02 15:50:00,42.27,42.31,42.16,42.3,774131.0,34.4618,34.4944,34.3721,34.4862,774131.0
2017-02-03 09:30:00,42.32,42.49,42.1,42.3,300891.0,34.5026,34.6412,34.3232,34.4862,300891.0
2017-02-03 09:40:00,42.29,42.4,42.27,42.39,275792.0,34.4781,34.5678,34.4618,34.5596,275792.0
2017-02-03 09:50:00,42.39,42.42,42.36,42.38,127438.0,34.5596,34.5841,34.5352,34.5515,127438.0
2017-02-03 10:00:00,42.39,42.5,42.38,42.41,151829.0,34.5596,34.6493,34.5515,34.5759,151829.0
2017-02-03 10:10:00,42.42,42.47,42.37,42.46,146372.0,34.5841,34.6248,34.5433,34.6167,146372.0
2017-02-03 10:20:00,42.45,42.45,42.31,42.34,317514.0,34.6085,34.6085,34.4944,34.5189,317514.0
2017-02-03 10:30:00,42.34,42.38,42.28,42.37,165641.0,34.5189,34.5515,34.4699,34.5433,165641.0
2017-02-03 10:40:00,42.37,42.38,42.23,42.31,166226.0,34.5433,34.5515,34.4292,34.4944,166226.0
2017-02-03 10:50:00,42.31,42.41,42.29,42.4,189276.0,34.4944,34.5759,34.4781,34.5678,189276.0
2017-02-03 11:00:00,42.39,42.46,42.35,42.43,224459.0,34.5596,34.6167,34.527,34.5922,224459.0
2017-02-03 11:10:00,42.43,42.46,42.38,42.42,111352.0,34.5922,34.6167,34.5515,34.5841,111352.0
2017-02-03 11:20:00,42.42,42.46,42.38,42.41,79392.0,34.5841,34.6167,34.5515,34.5759,79392.0
2017-02-03 11:30:00,42.41,42.46,42.39,42.41,115397.0,34.5759,34.6167,34.5596,34.5759,115397.0
2017-02-03 11:40:00,42.41,42.5,42.39,42.5,123247.0,34.5759,34.6493,34.5596,34.6493,123247.0
2017-02-03 11:50:00,42.51,42.61,42.5,42.59,119608.0,34.6575,34.739,34.6493,34.7227,119608.0
2017-02-03 12:00:00,42.59,42.6,42.54,42.55,119503.0,34.7227,34.7308,34.6819,34.6901,119503.0
2017-02-03 12:10:00,42.54,42.55,42.48,42.48,78484.0,34.6819,34.6901,34.633,34.633,78484.0
2017-02-03 12:20:00,42.48,42.51,42.43,42.46,52380.0,34.633,34.6575,34.5922,34.6167,52380.0
2017-02-03 12:30:00,42.46,42.53,42.44,42.52,52638.0,34.6167,34.6738,34.6004,34.6656,52638.0
2017-02-03 12:40:00,42.51,42.55,42.49,42.49,69725.0,34.6575,34.6901,34.6412,34.6412,69725.0
2017-02-03 12:50:00,42.5,42.56,42.48,42.55,38021.0,34.6493,34.6982,34.633,34.6901,38021.0
2017-02-03 13:00:00,42.55,42.57,42.52,42.53,64651.0,34.6901,34.7064,34.6656,34.6738,64651.0
2017-02-03 13:10:00,42.53,42.56,42.51,42.56,40331.0,34.6738,34.6982,34.6575,34.6982,40331.0
2017-02-03 13:20:00,42.56,42.56,42.5,42.52,46087.0,34.6982,34.6982,34.6493,34.6656,46087.0
2017-02-03 13:30:00,42.51,42.51,42.45,42.47,42881.0,34.6575,34.6575,34.6085,34.6248,42881.0
2017-02-03 13:40:00,42.47,42.5,42.45,42.48,28679.0,34.6248,34.6493,34.6085,34.633,28679.0
2017-02-03 13:50:00,42.47,42.61,42.47,42.6,184760.0,34.6248,34.739,34.6248,34.7308,184760.0
2017-02-03 14:00:00,42.61,42.65,42.59,42.62,54653.0,34.739,34.7716,34.7227,34.7471,54653.0
2017-02-03 14:10:00,42.63,42.63,42.59,42.62,80335.0,34.7553,34.7553,34.7227,34.7471,80335.0
2017-02-03 14:20:00,42.63,42.65,42.58,42.6,49859.0,34.7553,34.7716,34.7145,34.7308,49859.0
2017-02-03 14:30:00,42.59,42.6,42.54,42.55,69311.0,34.7227,34.7308,34.6819,34.6901,69311.0
2017-02-03 14:40:00,42.55,42.57,42.55,42.57,83962.0,34.6901,34.7064,34.6901,34.7064,83962.0
2017-02-03 14:50:00,42.57,42.6,42.56,42.58,279849.0,34.7064,34.7308,34.6982,34.7145,279849.0
2017-02-03 15:00:00,42.58,42.64,42.56,42.63,145842.0,34.7145,34.7634,34.6982,34.7553,145842.0
2017-02-03 15:10:00,42.62,42.66,42.62,42.66,88588.0,34.7471,34.7797,34.7471,34.7797,88588.0
2017-02-03 15:20:00,42.66,42.69,42.62,42.63,150460.0,34.7797,34.8042,34.7471,34.7553,150460.0
2017-02-03 15:30:00,42.63,42.63,42.57,42.58,105493.0,34.7553,34.7553,34.7064,34.7145,105493.0
2017-02-03 15:40:00,42.58,42.62,42.53,42.62,224375.0,34.7145,34.7471,34.6738,34.7471,224375.0
2017-02-03 15:50:00,42.61,42.66,42.56,42.65,631164.0,34.739,34.7797,34.6982,34.7716,631164.0
2017-02-06 09:30:00,42.59,42.76,42.5,42.52,143561.0,34.7227,34.8613,34.6493,34.6656,143561.0
2017-02-06 09:40:00,42.52,42.54,42.44,42.49,134686.0,34.6656,34.6819,34.6004,34.6412,134686.0
2017-02-06 09:50:00,42.48,42.52,42.44,42.51,166808.0,34.633,34.6656,34.6004,34.6575,166808.0
2017-02-06 10:00:00,42.51,42.51,42.46,42.47,144674.0,34.6575,34.6575,34.6167,34.6248,144674.0
2017-02-06 10:10:00,42.48,42.48,42.32,42.33,109126.0,34.633,34.633,34.5026,34.5107,109126.0
2017-02-06 10:20:00,42.33,42.35,42.27,42.31,326786.0,34.5107,34.527,34.4618,34.4944,326786.0
2017-02-06 10:30:00,42.32,42.39,42.32,42.37,78768.0,34.5026,34.5596,34.5026,34.5433,78768.0
2017-02-06 10:40:00,42.36,42.45,42.35,42.4,61518.0,34.5352,34.6085,34.527,34.5678,61518.0
2017-02-06 10:50:00,42.4,42.42,42.38,42.4,81277.0,34.5678,34.5841,34.5515,34.5678,81277.0
2017-02-06 11:00:00,42.4,42.4,42.33,42.35,83234.0,34.5678,34.5678,34.5107,34.527,83234.0
2017-02-06 11:10:00,42.34,42.36,42.29,42.3,260963.0,34.5189,34.5352,34.4781,34.4862,260963.0
2017-02-06 11:20:00,42.3,42.42,42.3,42.37,74581.0,34.4862,34.5841,34.4862,34.5433,74581.0
2017-02-06 11:30:00,42.36,42.38,42.24,42.27,94644.0,34.5352,34.5515,34.4373,34.4618,94644.0
2017-02-06 11:40:00,42.27,42.3,42.2,42.2,53675.0,34.4618,34.4862,34.4047,34.4047,53675.0
2017-02-06 11:50:00,42.21,42.21,42.13,42.16,86210.0,34.4129,34.4129,34.3477,34.3721,86210.0
2017-02-06 12:00:00,42.16,42.26,42.16,42.24,89897.0,34.3721,34.4536,34.3721,34.4373,89897.0
2017-02-06 12:10:00,42.24,42.31,42.23,42.29,217397.0,34.4373,34.4944,34.4292,34.4781,217397.0
2017-02-06 12:20:00,42.29,42.31,42.19,42.21,148992.0,34.4781,34.4944,34.3966,34.4129,148992.0
2017-02-06 12:30:00,42.21,42.21,42.15,42.18,74661.0,34.4129,34.4129,34.364,34.3884,74661.0
2017-02-06 12:40:00,42.18,42.23,42.17,42.2,44264.0,34.3884,34.4292,34.3803,34.4047,44264.0
2017-02-06 12:50:00,42.2,42.23,42.15,42.16,67334.0,34.4047,34.4292,34.364,34.3721,67334.0
2017-02-06 13:00:00,42.16,42.22,42.14,42.19,64913.0,34.3721,34.421,34.3558,34.3966,64913.0
2017-02-06 13:10:00,42.19,42.2,42.11,42.14,50165.0,34.3966,34.4047,34.3313,34.3558,50165.0
2017-02-06 13:20:00,42.15,42.17,42.13,42.15,51841.0,34.364,34.3803,34.3477,34.364,51841.0
2017-02-06 13:30:00,42.15,42.18,42.13,42.14,109789.0,34.364,34.3884,34.3477,34.3558,109789.0
2017-02-06 13:40:00,42.14,42.15,42.1,42.13,118592.0,34.3558,34.364,34.3232,34.3477,118592.0
2017-02-06 13:50:00,42.12,42.18,42.11,42.15,93925.0,34.3395,34.3884,34.3313,34.364,93925.0
2017-02-06 14:00:00,42.15,42.16,42.12,42.15,79067.0,34.364,34.3721,34.3395,34.364,79067.0
2017-02-06 14:10:00,42.15,42.18,42.14,42.15,101017.0,34.364,34.3884,34.3558,34.364,101017.0
2017-02-06 14:20:00,42.15,42.16,42.08,42.09,47380.0,34.364,34.3721,34.3069,34.315,47380.0
2017-02-06 14:30:00,42.08,42.09,42.04,42.04,51727.0,34.3069,34.315,34.2743,34.2743,51727.0
2017-02-06 14:40:00,42.05,42.09,42.01,42.07,64871.0,34.2824,34.315,34.2498,34.2987,64871.0
2017-02-06 14:50:00,42.07,42.2,42.03,42.05,751556.0,34.2987,34.4047,34.2661,34.2824,751556.0
2017-02-06 15:00:00,42.05,42.14,42.05,42.14,200218.0,34.2824,34.3558,34.2824,34.3558,200218.0
2017-02-06 15:10:00,42.14,42.2,42.13,42.16,394998.0,34.3558,34.4047,34.3477,34.3721,394998.0
2017-02-06 15:20:00,42.16,42.17,42.13,42.13,292300.0,34.3721,34.3803,34.3477,34.3477,292300.0
2017-02-06 15:30:00,42.14,42.15,42.12,42.14,96265.0,34.3558,34.364,34.3395,34.3558,96265.0
2017-02-06 15:40:00,42.15,42.2,42.12,42.2,340421.0,34.364,34.4047,34.3395,34.4047,340421.0
2017-02-06 15:50:00,42.2,42.3,42.19,42.3,688445.0,34.4047,34.4862,34.3966,34.4862,688445.0
2017-02-07 09:30:00,42.52,42.65,42.43,42.55,159734.0,34.6656,34.7716,34.5922,34.6901,159734.0
2017-02-07 09:40:00,42.55,42.55,42.4,42.45,147284.0,34.6901,34.6901,34.5678,34.6085,147284.0
2017-02-07 09:50:00,42.44,42.45,42.2,42.21,116334.0,34.6004,34.6085,34.4047,34.4129,116334.0
2017-02-07 10:00:00,42.21,42.25,42.18,42.23,160309.0,34.4129,34.4455,34.3884,34.4292,160309.0
2017-02-07 10:10:00,42.23,42.23,42.02,42.06,114332.0,34.4292,34.4292,34.258,34.2906,114332.0
2017-02-07 10:20:00,42.07,42.19,42.07,42.12,68061.0,34.2987,34.3966,34.2987,34.3395,68061.0
2017-02-07 10:30:00,42.12,42.16,42.08,42.11,51584.0,34.3395,34.3721,34.3069,34.3313,51584.0
2017-02-07 10:40:00,42.12,42.13,42.04,42.05,36157.0,34.3395,34.3477,34.2743,34.2824,36157.0
2017-02-07 10:50:00,42.05,42.12,42.04,42.05,106646.0,34.2824,34.3395,34.2743,34.2824,106646.0
2017-02-07 11:00:00,42.06,42.08,41.94,42.05,224879.0,34.2906,34.3069,34.1927,34.2824,224879.0
2017-02-07 11:10:00,42.04,42.05,41.92,41.96,99315.0,34.2743,34.2824,34.1764,34.2091,99315.0
2017-02-07 11:20:00,41.96,41.97,41.88,41.89,104507.0,34.2091,34.2172,34.1438,34.152,104507.0
2017-02-07 11:30:00,41.89,41.9,41.78,41.79,76377.0,34.152,34.1601,34.0623,34.0705,76377.0
2017-02-07 11:40:00,41.79,41.8,41.7,41.71,178041.0,34.0705,34.0786,33.9971,34.0052,178041.0
2017-02-07 11:50:00,41.71,41.75,41.62,41.69,168054.0,34.0052,34.0378,33.9319,33.9889,168054.0
2017-02-07 12:00:00,41.7,41.72,41.57,41.59,268821.0,33.9971,34.0134,33.8911,33.9074,268821.0
2017-02-07 12:10:00,41.6,41.65,41.54,41.58,252148.0,33.9156,33.9563,33.8666,33.8992,252148.0
2017-02-07 12:20:00,41.58,41.59,41.46,41.5,159950.0,33.8992,33.9074,33.8014,33.834,159950.0
2017-02-07 12:30:00,41.5,41.54,41.46,41.48,83109.0,33.834,33.8666,33.8014,33.8177,83109.0
2017-02-07 12:40:00,41.48,41.48,41.32,41.34,181176.0,33.8177,33.8177,33.6873,33.7036,181176.0
2017-02-07 12:50:00,41.33,41.38,41.29,41.3,239671.0,33.6954,33.7362,33.6628,33.671,239671.0
2017-02-07 13:00:00,41.29,41.37,41.26,41.32,201892.0,33.6628,33.728,33.6384,33.6873,201892.0
2017-02-07 13:10:00,41.32,41.4,41.29,41.33,175051.0,33.6873,33.7525,33.6628,33.6954,175051.0
2017-02-07 13:20:00,41.33,41.34,41.27,41.29,127874.0,33.6954,33.7036,33.6465,33.6628,127874.0
2017-02-07 13:30:00,41.3,41.37,41.25,41.3,299933.0,33.671,33.728,33.6302,33.671,299933.0
2017-02-07 13:40:00,41.3,41.35,41.25,41.31,141641.0,33.671,33.7117,33.6302,33.6791,141641.0
2017-02-07 13:50:00,41.3,41.33,41.26,41.29,126751.0,33.671,33.6954,33.6384,33.6628,126751.0
2017-02-07 14:00:00,41.29,41.29,41.13,41.18,241393.0,33.6628,33.6628,33.5324,33.5731,241393.0
2017-02-07 14:10:00,41.18,41.22,41.09,41.21,219785.0,33.5731,33.6057,33.4998,33.5976,219785.0
2017-02-07 14:20:00,41.22,41.23,41.06,41.17,252775.0,33.6057,33.6139,33.4753,33.565,252775.0
2017-02-07 14:30:00,41.17,41.25,41.14,41.19,237520.0,33.565,33.6302,33.5405,33.5813,237520.0
2017-02-07 14:40:00,41.2,41.27,41.19,41.24,150235.0,33.5894,33.6465,33.5813,33.6221,150235.0
2017-02-07 14:50:00,41.25,41.27,41.15,41.17,156205.0,33.6302,33.6465,33.5487,33.565,156205.0
2017-02-07 15:00:00,41.17,41.27,41.17,41.22,230824.0,33.565,33.6465,33.565,33.6057,230824.0
2017-02-07 15:10:00,41.22,41.27,41.2,41.24,121973.0,33.6057,33.6465,33.5894,33.6221,121973.0
2017-02-07 15:20:00,41.25,41.26,41.16,41.18,111821.0,33.6302,33.6384,33.5568,33.5731,111821.0
2017-02-07 15:30:00,41.17,41.18,41.09,41.09,229721.0,33.565,33.5731,33.4998,33.4998,229721.0
2017-02-07 15:40:00,41.1,41.17,41.01,41.17,768528.0,33.5079,33.565,33.4345,33.565,768528.0
2017-02-07 15:50:00,41.17,41.26,41.15,41.23,626608.0,33.565,33.6384,33.5487,33.6139,626608.0
2017-02-08 09:30:00,41.23,41.23,40.81,41.1,257454.0,33.6139,33.6139,33.2715,33.5079,257454.0
2017-02-08 09:40:00,41.1,41.13,41.04,41.05,148806.0,33.5079,33.5324,33.459,33.4672,148806.0
2017-02-08 09:50:00,41.05,41.08,41.01,41.04,68075.0,33.4672,33.4916,33.4345,33.459,68075.0
2017-02-08 10:00:00,41.04,41.34,41.03,41.31,98188.0,33.459,33.7036,33.4508,33.6791,98188.0
2017-02-08 10:10:00,41.31,41.34,41.25,41.34,270984.0,33.6791,33.7036,33.6302,33.7036,270984.0
2017-02-08 10:20:00,41.32,41.32,41.13,41.14,185286.0,33.6873,33.6873,33.5324,33.5405,185286.0
2017-02-08 10:30:00,41.14,41.15,41.05,41.09,207849.0,33.5405,33.5487,33.4672,33.4998,207849.0
2017-02-08 10:40:00,41.09,41.14,41.07,41.07,166951.0,33.4998,33.5405,33.4835,33.4835,166951.0
2017-02-08 10:50:00,41.07,41.27,41.06,41.26,153171.0,33.4835,33.6465,33.4753,33.6384,153171.0
2017-02-08 11:00:00,41.26,41.26,41.08,41.08,163664.0,33.6384,33.6384,33.4916,33.4916,163664.0
2017-02-08 11:10:00,41.09,41.16,41.07,41.15,153924.0,33.4998,33.5568,33.4835,33.5487,153924.0
2017-02-08 11:20:00,41.15,41.15,41.05,41.11,107656.0,33.5487,33.5487,33.4672,33.5161,107656.0
2017-02-08 11:30:00,41.12,41.15,41.02,41.02,121477.0,33.5242,33.5487,33.4427,33.4427,121477.0
2017-02-08 11:40:00,41.03,41.04,40.89,40.91,174746.0,33.4508,33.459,33.3367,33.353,174746.0
2017-02-08 11:50:00,40.91,41.0,40.9,40.98,110404.0,33.353,33.4264,33.3449,33.4101,110404.0
2017-02-08 12:00:00,40.98,41.11,40.94,41.11,73049.0,33.4101,33.5161,33.3775,33.5161,73049.0
2017-02-08 12:10:00,41.11,41.12,41.02,41.1,126833.0,33.5161,33.5242,33.4427,33.5079,126833.0
2017-02-08 12:20:00,41.09,41.13,41.05,41.1,121793.0,33.4998,33.5324,33.4672,33.5079,121793.0
2017-02-08 12:30:00,41.1,41.11,41.07,41.09,72020.0,33.5079,33.5161,33.4835,33.4998,72020.0
2017-02-08 12:40:00,41.09,41.12,41.02,41.05,73059.0,33.4998,33.5242,33.4427,33.4672,73059.0
2017-02-08 12:50:00,41.05,41.06,41.01,41.04,89078.0,33.4672,33.4753,33.4345,33.459,89078.0
2017-02-08 13:00:00,41.05,41.15,41.04,41.11,62824.0,33.4672,33.5487,33.459,33.5161,62824.0
2017-02-08 13:10:00,41.1,41.13,41.05,41.06,53957.0,33.5079,33.5324,33.4672,33.4753,53957.0
2017-02-08 13:20:00,41.07,41.08,40.93,40.93,289644.0,33.4835,33.4916,33.3693,33.3693,289644.0
2017-02-08 13:30:00,40.94,40.97,40.88,40.93,209428.0,33.3775,33.4019,33.3286,33.3693,209428.0
2017-02-08 13:40:00,40.94,41.05,40.88,41.02,167924.0,33.3775,33.4672,33.3286,33.4427,167924.0
2017-02-08 13:50:00,41.02,41.12,41.02,41.1,168393.0,33.4427,33.5242,33.4427,33.5079,168393.0
2017-02-08 14:00:00,41.09,41.16,41.07,41.1,139737.0,33.4998,33.5568,33.4835,33.5079,139737.0
2017-02-08 14:10:00,41.09,41.1,41.01,41.07,96851.0,33.4998,33.5079,33.4345,33.4835,96851.0
2017-02-08 14:20:00,41.07,41.11,41.05,41.08,96479.0,33.4835,33.5161,33.4672,33.4916,96479.0
2017-02-08 14:30:00,41.08,41.15,41.08,41.14,94423.0,33.4916,33.5487,33.4916,33.5405,94423.0
2017-02-08 14:40:00,41.14,41.15,41.11,41.12,97000.0,33.5405,33.5487,33.5161,33.5242,97000.0
2017-02-08 14:50:00,41.12,41.22,41.12,41.17,149785.0,33.5242,33.6057,33.5242,33.565,149785.0
2017-02-08 15:00:00,41.17,41.22,41.14,41.19,143170.0,33.565,33.6057,33.5405,33.5813,143170.0
2017-02-08 15:10:00,41.2,41.26,41.17,41.19,122475.0,33.5894,33.6384,33.565,33.5813,122475.0
2017-02-08 15:20:00,41.19,41.19,41.12,41.16,164830.0,33.5813,33.5813,33.5242,33.5568,164830.0
2017-02-08 15:30:00,41.16,41.16,41.06,41.06,252652.0,33.5568,33.5568,33.4753,33.4753,252652.0
2017-02-08 15:40:00,41.06,41.07,41.03,41.07,447457.0,33.4753,33.4835,33.4508,33.4835,447457.0
2017-02-08 15:50:00,41.07,41.08,40.97,40.99,779142.0,33.4835,33.4916,33.4019,33.4182,779142.0
2017-02-09 09:30:00,41.07,41.22,41.04,41.06,119894.0,33.4835,33.6057,33.459,33.4753,119894.0
2017-02-09 09:40:00,41.05,41.06,40.96,40.98,76730.0,33.4672,33.4753,33.3938,33.4101,76730.0
2017-02-09 09:50:00,40.98,41.02,40.96,41.02,166454.0,33.4101,33.4427,33.3938,33.4427,166454.0
2017-02-09 10:00:00,41.01,41.27,40.97,41.23,148666.0,33.4345,33.6465,33.4019,33.6139,148666.0
2017-02-09 10:10:00,41.24,41.41,41.23,41.36,145189.0,33.6221,33.7607,33.6139,33.7199,145189.0
2017-02-09 10:20:00,41.35,41.38,41.32,41.36,139239.0,33.7117,33.7362,33.6873,33.7199,139239.0
2017-02-09 10:30:00,41.36,41.38,41.3,41.31,100359.0,33.7199,33.7362,33.671,33.6791,100359.0
2017-02-09 10:40:00,41.32,41.47,41.32,41.44,325645.0,33.6873,33.8096,33.6873,33.7851,325645.0
2017-02-09 10:50:00,41.43,41.43,41.36,41.41,124899.0,33.777,33.777,33.7199,33.7607,124899.0
2017-02-09 11:00:00,41.42,41.43,41.38,41.4,142276.0,33.7688,33.777,33.7362,33.7525,142276.0
2017-02-09 11:10:00,41.41,41.41,41.28,41.3,138550.0,33.7607,33.7607,33.6547,33.671,138550.0
2017-02-09 11:20:00,41.3,41.51,41.27,41.49,152179.0,33.671,33.8422,33.6465,33.8259,152179.0
2017-02-09 11:30:00,41.48,41.52,41.42,41.5,119510.0,33.8177,33.8503,33.7688,33.834,119510.0
2017-02-09 11:40:00,41.49,41.56,41.46,41.48,109571.0,33.8259,33.8829,33.8014,33.8177,109571.0
2017-02-09 11:50:00,41.49,41.5,41.45,41.48,61960.0,33.8259,33.834,33.7933,33.8177,61960.0
2017-02-09 12:00:00,41.48,41.49,41.44,41.47,174628.0,33.8177,33.8259,33.7851,33.8096,174628.0
2017-02-09 12:10:00,41.47,41.48,41.42,41.45,64364.0,33.8096,33.8177,33.7688,33.7933,64364.0
2017-02-09 12:20:00,41.46,41.46,41.42,41.44,68530.0,33.8014,33.8014,33.7688,33.7851,68530.0
2017-02-09 12:30:00,41.44,41.48,41.4,41.44,76481.0,33.7851,33.8177,33.7525,33.7851,76481.0
2017-02-09 12:40:00,41.44,41.46,41.31,41.32,207288.0,33.7851,33.8014,33.6791,33.6873,207288.0
2017-02-09 12:50:00,41.33,41.35,41.28,41.3,104752.0,33.6954,33.7117,33.6547,33.671,104752.0
2017-02-09 13:00:00,41.3,41.39,41.29,41.36,72358.0,33.671,33.7443,33.6628,33.7199,72358.0
2017-02-09 13:10:00,41.36,41.36,41.26,41.27,114485.0,33.7199,33.7199,33.6384,33.6465,114485.0
2017-02-09 13:20:00,41.27,41.34,41.23,41.33,90266.0,33.6465,33.7036,33.6139,33.6954,90266.0
2017-02-09 13:30:00,41.34,41.35,41.28,41.32,62700.0,33.7036,33.7117,33.6547,33.6873,62700.0
2017-02-09 13:40:00,41.33,41.35,41.29,41.34,63363.0,33.6954,33.7117,33.6628,33.7036,63363.0
2017-02-09 13:50:00,41.34,41.35,41.3,41.33,66755.0,33.7036,33.7117,33.671,33.6954,66755.0
2017-02-09 14:00:00,41.33,41.35,41.24,41.24,80587.0,33.6954,33.7117,33.6221,33.6221,80587.0
2017-02-09 14:10:00,41.24,41.29,41.24,41.28,72173.0,33.6221,33.6628,33.6221,33.6547,72173.0
2017-02-09 14:20:00,41.28,41.28,41.2,41.23,67834.0,33.6547,33.6547,33.5894,33.6139,67834.0
2017-02-09 14:30:00,41.23,41.39,41.22,41.39,243615.0,33.6139,33.7443,33.6057,33.7443,243615.0
2017-02-09 14:40:00,41.39,41.41,41.33,41.36,84028.0,33.7443,33.7607,33.6954,33.7199,84028.0
2017-02-09 14:50:00,41.36,41.4,41.33,41.38,88314.0,33.7199,33.7525,33.6954,33.7362,88314.0
2017-02-09 15:00:00,41.38,41.44,41.36,41.44,161054.0,33.7362,33.7851,33.7199,33.7851,161054.0
2017-02-09 15:10:00,41.45,41.46,41.39,41.41,102799.0,33.7933,33.8014,33.7443,33.7607,102799.0
2017-02-09 15:20:00,41.41,41.43,41.33,41.38,184738.0,33.7607,33.777,33.6954,33.7362,184738.0
2017-02-09 15:30:00,41.38,41.42,41.38,41.4,170446.0,33.7362,33.7688,33.7362,33.7525,170446.0
2017-02-09 15:40:00,41.4,41.41,41.34,41.39,202850.0,33.7525,33.7607,33.7036,33.7443,202850.0
2017-02-09 15:50:00,41.39,41.39,41.29,41.31,525765.0,33.7443,33.7443,33.6628,33.6791,525765.0
2017-02-10 09:30:00,41.34,41.39,41.17,41.34,121882.0,33.7036,33.7443,33.565,33.7036,121882.0
2017-02-10 09:40:00,41.34,41.36,41.27,41.33,163645.0,33.7036,33.7199,33.6465,33.6954,163645.0
2017-02-10 09:50:00,41.34,41.43,41.32,41.34,161236.0,33.7036,33.777,33.6873,33.7036,161236.0
2017-02-10 10:00:00,41.34,41.4,41.31,41.39,179107.0,33.7036,33.7525,33.6791,33.7443,179107.0
2017-02-10 10:10:00,41.38,41.43,41.36,41.37,113361.0,33.7362,33.777,33.7199,33.728,113361.0
2017-02-10 10:20:00,41.38,41.53,41.37,41.52,111809.0,33.7362,33.8585,33.728,33.8503,111809.0
2017-02-10 10:30:00,41.52,41.53,41.44,41.49,126970.0,33.8503,33.8585,33.7851,33.8259,126970.0
2017-02-10 10:40:00,41.48,41.53,41.48,41.52,75911.0,33.8177,33.8585,33.8177,33.8503,75911.0
2017-02-10 10:50:00,41.53,41.62,41.52,41.61,79746.0,33.8585,33.9319,33.8503,33.9237,79746.0
2017-02-10 11:00:00,41.61,41.61,41.48,41.51,154055.0,33.9237,33.9237,33.8177,33.8422,154055.0
2017-02-10 11:10:00,41.52,41.56,41.5,41.52,53306.0,33.8503,33.8829,33.834,33.8503,53306.0
2017-02-10 11:20:00,41.52,41.56,41.49,41.55,152378.0,33.8503,33.8829,33.8259,33.8748,152378.0
2017-02-10 11:30:00,41.55,41.55,41.49,41.5,123797.0,33.8748,33.8748,33.8259,33.834,123797.0
2017-02-10 11:40:00,41.5,41.57,41.49,41.56,57210.0,33.834,33.8911,33.8259,33.8829,57210.0
2017-02-10 11:50:00,41.57,41.57,41.5,41.55,63747.0,33.8911,33.8911,33.834,33.8748,63747.0
2017-02-10 12:00:00,41.54,41.59,41.53,41.57,49779.0,33.8666,33.9074,33.8585,33.8911,49779.0
2017-02-10 12:10:00,41.58,41.69,41.57,41.69,84952.0,33.8992,33.9889,33.8911,33.9889,84952.0
2017-02-10 12:20:00,41.68,41.71,41.65,41.65,68310.0,33.9808,34.0052,33.9563,33.9563,68310.0
2017-02-10 12:30:00,41.65,41.7,41.64,41.66,100007.0,33.9563,33.9971,33.9482,33.9645,100007.0
2017-02-10 12:40:00,41.67,41.69,41.63,41.67,84771.0,33.9726,33.9889,33.94,33.9726,84771.0
2017-02-10 12:50:00,41.68,41.78,41.65,41.77,145729.0,33.9808,34.0623,33.9563,34.0542,145729.0
2017-02-10 13:00:00,41.78,41.86,41.74,41.86,128181.0,34.0623,34.1275,34.0297,34.1275,128181.0
2017-02-10 13:10:00,41.86,41.97,41.84,41.91,376822.0,34.1275,34.2172,34.1112,34.1683,376822.0
2017-02-10 13:20:00,41.91,41.93,41.86,41.93,103205.0,34.1683,34.1846,34.1275,34.1846,103205.0
2017-02-10 13:30:00,41.93,42.01,41.87,41.98,292264.0,34.1846,34.2498,34.1357,34.2254,292264.0
2017-02-10 13:40:00,41.97,42.07,41.96,42.01,318288.0,34.2172,34.2987,34.2091,34.2498,318288.0
2017-02-10 13:50:00,42.01,42.02,41.95,42.0,444858.0,34.2498,34.258,34.2009,34.2417,444858.0
2017-02-10 14:00:00,42.0,42.01,41.85,41.86,96434.0,34.2417,34.2498,34.1194,34.1275,96434.0
2017-02-10 14:10:00,41.86,41.93,41.83,41.91,63987.0,34.1275,34.1846,34.1031,34.1683,63987.0
2017-02-10 14:20:00,41.91,41.96,41.9,41.95,71020.0,34.1683,34.2091,34.1601,34.2009,71020.0
2017-02-10 14:30:00,41.95,41.96,41.92,41.92,70325.0,34.2009,34.2091,34.1764,34.1764,70325.0
2017-02-10 14:40:00,41.92,41.95,41.9,41.95,65729.0,34.1764,34.2009,34.1601,34.2009,65729.0
2017-02-10 14:50:00,41.95,41.95,41.91,41.94,80927.0,34.2009,34.2009,34.1683,34.1927,80927.0
2017-02-10 15:00:00,41.94,41.98,41.93,41.96,103810.0,34.1927,34.2254,34.1846,34.2091,103810.0
2017-02-10 15:10:00,41.97,42.02,41.96,41.98,110966.0,34.2172,34.258,34.2091,34.2254,110966.0
2017-02-10 15:20:00,41.98,41.98,41.91,41.93,143046.0,34.2254,34.2254,34.1683,34.1846,143046.0
2017-02-10 15:30:00,41.93,41.93,41.84,41.88,183795.0,34.1846,34.1846,34.1112,34.1438,183795.0
2017-02-10 15:40:00,41.88,41.88,41.83,41.87,171318.0,34.1438,34.1438,34.1031,34.1357,171318.0
2017-02-10 15:50:00,41.87,41.87,41.82,41.85,438929.0,34.1357,34.1357,34.0949,34.1194,438929.0
2017-02-13 09:30:00,42.03,42.09,41.78,41.9,172645.0,34.2661,34.315,34.0623,34.1601,172645.0
2017-02-13 09:40:00,41.9,42.02,41.9,41.95,103190.0,34.1601,34.258,34.1601,34.2009,103190.0
2017-02-13 09:50:00,41.94,41.97,41.88,41.88,108122.0,34.1927,34.2172,34.1438,34.1438,108122.0
2017-02-13 10:00:00,41.87,41.88,41.76,41.83,70953.0,34.1357,34.1438,34.046,34.1031,70953.0
2017-02-13 10:10:00,41.83,41.91,41.79,41.86,167202.0,34.1031,34.1683,34.0705,34.1275,167202.0
2017-02-13 10:20:00,41.87,41.89,41.78,41.8,163534.0,34.1357,34.152,34.0623,34.0786,163534.0
2017-02-13 10:30:00,41.81,41.83,41.77,41.82,46720.0,34.0868,34.1031,34.0542,34.0949,46720.0
2017-02-13 10:40:00,41.82,41.85,41.76,41.77,114898.0,34.0949,34.1194,34.046,34.0542,114898.0
2017-02-13 10:50:00,41.78,41.78,41.66,41.67,150344.0,34.0623,34.0623,33.9645,33.9726,150344.0
2017-02-13 11:00:00,41.68,41.72,41.64,41.7,145686.0,33.9808,34.0134,33.9482,33.9971,145686.0
2017-02-13 11:10:00,41.7,41.7,41.6,41.61,91363.0,33.9971,33.9971,33.9156,33.9237,91363.0
2017-02-13 11:20:00,41.61,41.72,41.6,41.71,101291.0,33.9237,34.0134,33.9156,34.0052,101291.0
2017-02-13 11:30:00,41.71,41.77,41.69,41.72,128672.0,34.0052,34.0542,33.9889,34.0134,128672.0
2017-02-13 11:40:00,41.73,41.73,41.68,41.71,40515.0,34.0215,34.0215,33.9808,34.0052,40515.0
2017-02-13 11:50:00,41.71,41.71,41.67,41.7,26502.0,34.0052,34.0052,33.9726,33.9971,26502.0
2017-02-13 12:00:00,41.69,41.72,41.68,41.72,56352.0,33.9889,34.0134,33.9808,34.0134,56352.0
2017-02-13 12:10:00,41.72,41.75,41.7,41.72,48054.0,34.0134,34.0378,33.9971,34.0134,48054.0
2017-02-13 12:20:00,41.72,41.73,41.65,41.7,64727.0,34.0134,34.0215,33.9563,33.9971,64727.0
2017-02-13 12:30:00,41.71,41.73,41.67,41.69,90732.0,34.0052,34.0215,33.9726,33.9889,90732.0
2017-02-13 12:40:00,41.69,41.72,41.68,41.7,119037.0,33.9889,34.0134,33.9808,33.9971,119037.0
2017-02-13 12:50:00,41.7,41.75,41.68,41.75,57864.0,33.9971,34.0378,33.9808,34.0378,57864.0
2017-02-13 13:00:00,41.74,41.76,41.68,41.71,99989.0,34.0297,34.046,33.9808,34.0052,99989.0
2017-02-13 13:10:00,41.72,41.75,41.71,41.72,91611.0,34.0134,34.0378,34.0052,34.0134,91611.0
2017-02-13 13:20:00,41.72,41.8,41.71,41.77,83030.0,34.0134,34.0786,34.0052,34.0542,83030.0
2017-02-13 13:30:00,41.78,41.78,41.73,41.73,82877.0,34.0623,34.0623,34.0215,34.0215,82877.0
2017-02-13 13:40:00,41.73,41.76,41.69,41.7,62809.0,34.0215,34.046,33.9889,33.9971,62809.0
2017-02-13 13:50:00,41.7,41.75,41.69,41.74,107594.0,33.9971,34.0378,33.9889,34.0297,107594.0
2017-02-13 14:00:00,41.74,41.83,41.74,41.82,90071.0,34.0297,34.1031,34.0297,34.0949,90071.0
2017-02-13 14:10:00,41.83,41.86,41.78,41.8,136506.0,34.1031,34.1275,34.0623,34.0786,136506.0
2017-02-13 14:20:00,41.8,41.89,41.78,41.87,77016.0,34.0786,34.152,34.0623,34.1357,77016.0
2017-02-13 14:30:00,41.87,41.88,41.82,41.88,73854.0,34.1357,34.1438,34.0949,34.1438,73854.0
2017-02-13 14:40:00,41.88,41.9,41.81,41.81,118426.0,34.1438,34.1601,34.0868,34.0868,118426.0
2017-02-13 14:50:00,41.82,41.88,41.81,41.88,66891.0,34.0949,34.1438,34.0868,34.1438,66891.0
2017-02-13 15:00:00,41.87,41.9,41.84,41.89,53852.0,34.1357,34.1601,34.1112,34.152,53852.0
2017-02-13 15:10:00,41.88,41.9,41.85,41.86,86660.0,34.1438,34.1601,34.1194,34.1275,86660.0
2017-02-13 15:20:00,41.85,41.88,41.82,41.87,78648.0,34.1194,34.1438,34.0949,34.1357,78648.0
2017-02-13 15:30:00,41.87,41.87,41.82,41.83,126750.0,34.1357,34.1357,34.0949,34.1031,126750.0
2017-02-13 15:40:00,41.83,41.84,41.8,41.81,180353.0,34.1031,34.1112,34.0786,34.0868,180353.0
2017-02-13 15:50:00,41.8,41.81,41.75,41.76,286468.0,34.0786,34.0868,34.0378,34.046,286468.0
2017-02-14 09:30:00,41.61,41.8,41.58,41.6,162008.0,33.9237,34.0786,33.8992,33.9156,162008.0
2017-02-14 09:40:00,41.6,41.6,41.38,41.41,199535.0,33.9156,33.9156,33.7362,33.7607,199535.0
2017-02-14 09:50:00,41.41,41.47,41.32,41.33,141605.0,33.7607,33.8096,33.6873,33.6954,141605.0
2017-02-14 10:00:00,41.33,41.33,41.12,41.14,131284.0,33.6954,33.6954,33.5242,33.5405,131284.0
2017-02-14 10:10:00,41.14,41.35,41.14,41.18,105158.0,33.5405,33.7117,33.5405,33.5731,105158.0
2017-02-14 10:20:00,41.18,41.21,41.09,41.13,103583.0,33.5731,33.5976,33.4998,33.5324,103583.0
2017-02-14 10:30:00,41.14,41.18,41.1,41.12,114093.0,33.5405,33.5731,33.5079,33.5242,114093.0
2017-02-14 10:40:00,41.12,41.15,41.09,41.15,180001.0,33.5242,33.5487,33.4998,33.5487,180001.0
2017-02-14 10:50:00,41.15,41.16,41.04,41.05,170044.0,33.5487,33.5568,33.459,33.4672,170044.0
2017-02-14 11:00:00,41.05,41.11,41.03,41.09,112622.0,33.4672,33.5161,33.4508,33.4998,112622.0
2017-02-14 11:10:00,41.09,41.15,41.03,41.04,198500.0,33.4998,33.5487,33.4508,33.459,198500.0
2017-02-14 11:20:00,41.03,41.08,40.95,41.0,311076.0,33.4508,33.4916,33.3856,33.4264,311076.0
2017-02-14 11:30:00,41.01,41.07,40.99,41.04,107567.0,33.4345,33.4835,33.4182,33.459,107567.0
2017-02-14 11:40:00,41.03,41.07,41.01,41.04,56938.0,33.4508,33.4835,33.4345,33.459,56938.0
2017-02-14 11:50:00,41.04,41.13,40.98,41.13,98278.0,33.459,33.5324,33.4101,33.5324,98278.0
2017-02-14 12:00:00,41.13,41.15,41.1,41.11,131193.0,33.5324,33.5487,33.5079,33.5161,131193.0
2017-02-14 12:10:00,41.1,41.1,41.02,41.03,209105.0,33.5079,33.5079,33.4427,33.4508,209105.0
2017-02-14 12:20:00,41.02,41.03,40.95,40.98,88495.0,33.4427,33.4508,33.3856,33.4101,88495.0
2017-02-14 12:30:00,40.98,41.02,40.96,41.0,153945.0,33.4101,33.4427,33.3938,33.4264,153945.0
2017-02-14 12:40:00,41.0,41.07,40.99,41.05,193911.0,33.4264,33.4835,33.4182,33.4672,193911.0
2017-02-14 12:50:00,41.05,41.09,41.04,41.06,64141.0,33.4672,33.4998,33.459,33.4753,64141.0
2017-02-14 13:00:00,41.05,41.11,41.03,41.11,273967.0,33.4672,33.5161,33.4508,33.5161,273967.0
2017-02-14 13:10:00,41.11,41.14,41.05,41.07,86610.0,33.5161,33.5405,33.4672,33.4835,86610.0
2017-02-14 13:20:00,41.06,41.12,41.05,41.05,109246.0,33.4753,33.5242,33.4672,33.4672,109246.0
2017-02-14 13:30:00,41.06,41.1,41.05,41.09,203422.0,33.4753,33.5079,33.4672,33.4998,203422.0
2017-02-14 13:40:00,41.09,41.13,41.08,41.09,137187.0,33.4998,33.5324,33.4916,33.4998,137187.0
2017-02-14 13:50:00,41.09,41.21,41.08,41.21,162456.0,33.4998,33.5976,33.4916,33.5976,162456.0
2017-02-14 14:00:00,41.21,41.32,41.2,41.27,112779.0,33.5976,33.6873,33.5894,33.6465,112779.0
2017-02-14 14:10:00,41.28,41.39,41.28,41.38,78393.0,33.6547,33.7443,33.6547,33.7362,78393.0
2017-02-14 14:20:00,41.38,41.38,41.33,41.34,81975.0,33.7362,33.7362,33.6954,33.7036,81975.0
2017-02-14 14:30:00,41.34,41.38,41.31,41.36,168360.0,33.7036,33.7362,33.6791,33.7199,168360.0
2017-02-14 14:40:00,41.36,41.46,41.35,41.46,108192.0,33.7199,33.8014,33.7117,33.8014,108192.0
2017-02-14 14:50:00,41.46,41.49,41.44,41.46,142038.0,33.8014,33.8259,33.7851,33.8014,142038.0
2017-02-14 15:00:00,41.46,41.5,41.44,41.44,106106.0,33.8014,33.834,33.7851,33.7851,106106.0
2017-02-14 15:10:00,41.45,41.47,41.43,41.43,83369.0,33.7933,33.8096,33.777,33.777,83369.0
2017-02-14 15:20:00,41.43,41.46,41.42,41.43,103207.0,33.777,33.8014,33.7688,33.777,103207.0
2017-02-14 15:30:00,41.44,41.45,41.38,41.4,124296.0,33.7851,33.7933,33.7362,33.7525,124296.0
2017-02-14 15:40:00,41.41,41.5,41.4,41.5,142293.0,33.7607,33.834,33.7525,33.834,142293.0
2017-02-14 15:50:00,41.5,41.52,41.46,41.48,307851.0,33.834,33.8503,33.8014,33.8177,307851.0
2017-02-15 09:30:00,41.35,41.46,41.06,41.23,153169.0,33.7117,33.8014,33.4753,33.6139,153169.0
2017-02-15 09:40:00,41.23,41.25,41.12,41.18,75139.0,33.6139,33.6302,33.5242,33.5731,75139.0
2017-02-15 09:50:00,41.19,41.23,41.13,41.14,228930.0,33.5813,33.6139,33.5324,33.5405,228930.0
2017-02-15 10:00:00,41.13,41.17,41.1,41.16,97659.0,33.5324,33.565,33.5079,33.5568,97659.0
2017-02-15 10:10:00,41.16,41.2,41.09,41.09,117123.0,33.5568,33.5894,33.4998,33.4998,117123.0
2017-02-15 10:20:00,41.09,41.1,41.02,41.02,150945.0,33.4998,33.5079,33.4427,33.4427,150945.0
2017-02-15 10:30:00,41.02,41.05,40.93,40.94,254721.0,33.4427,33.4672,33.3693,33.3775,254721.0
2017-02-15 10:40:00,40.94,41.01,40.92,40.97,131892.0,33.3775,33.4345,33.3612,33.4019,131892.0
2017-02-15 10:50:00,40.98,40.98,40.86,40.87,196911.0,33.4101,33.4101,33.3122,33.3204,196911.0
2017-02-15 11:00:00,40.87,40.89,40.78,40.79,223191.0,33.3204,33.3367,33.247,33.2552,223191.0
2017-02-15 11:10:00,40.79,40.84,40.76,40.78,387402.0,33.2552,33.2959,33.2307,33.247,387402.0
2017-02-15 11:20:00,40.78,40.89,40.77,40.78,279919.0,33.247,33.3367,33.2389,33.247,279919.0
2017-02-15 11:30:00,40.79,40.79,40.68,40.69,205372.0,33.2552,33.2552,33.1655,33.1737,205372.0
2017-02-15 11:40:00,40.69,40.77,40.63,40.76,270231.0,33.1737,33.2389,33.1247,33.2307,270231.0
2017-02-15 11:50:00,40.75,40.92,40.75,40.89,198714.0,33.2226,33.3612,33.2226,33.3367,198714.0
2017-02-15 12:00:00,40.89,41.0,40.86,40.98,223935.0,33.3367,33.4264,33.3122,33.4101,223935.0
2017-02-15 12:10:00,40.98,41.0,40.82,40.9,174993.0,33.4101,33.4264,33.2796,33.3449,174993.0
2017-02-15 12:20:00,40.9,40.92,40.84,40.89,436786.0,33.3449,33.3612,33.2959,33.3367,436786.0
2017-02-15 12:30:00,40.89,41.03,40.89,41.01,184703.0,33.3367,33.4508,33.3367,33.4345,184703.0
2017-02-15 12:40:00,41.01,41.02,40.97,40.98,97679.0,33.4345,33.4427,33.4019,33.4101,97679.0
2017-02-15 12:50:00,40.98,41.0,40.94,41.0,120558.0,33.4101,33.4264,33.3775,33.4264,120558.0
2017-02-15 13:00:00,41.0,41.1,40.99,41.09,123461.0,33.4264,33.5079,33.4182,33.4998,123461.0
2017-02-15 13:10:00,41.09,41.11,41.01,41.02,302856.0,33.4998,33.5161,33.4345,33.4427,302856.0
2017-02-15 13:20:00,41.02,41.02,41.0,41.01,53747.0,33.4427,33.4427,33.4264,33.4345,53747.0
2017-02-15 13:30:00,41.02,41.18,41.01,41.18,190267.0,33.4427,33.5731,33.4345,33.5731,190267.0
2017-02-15 13:40:00,41.18,41.43,41.17,41.43,465287.0,33.5731,33.777,33.565,33.777,465287.0
2017-02-15 13:50:00,41.42,41.5,41.4,41.41,211279.0,33.7688,33.834,33.7525,33.7607,211279.0
2017-02-15 14:00:00,41.42,41.43,41.33,41.34,115497.0,33.7688,33.777,33.6954,33.7036,115497.0
2017-02-15 14:10:00,41.35,41.43,41.32,41.36,309894.0,33.7117,33.777,33.6873,33.7199,309894.0
2017-02-15 14:20:00,41.37,41.5,41.34,41.5,107177.0,33.728,33.834,33.7036,33.834,107177.0
2017-02-15 14:30:00,41.49,41.55,41.47,41.48,119936.0,33.8259,33.8748,33.8096,33.8177,119936.0
2017-02-15 14:40:00,41.5,41.57,41.48,41.5,117137.0,33.834,33.8911,33.8177,33.834,117137.0
2017-02-15 14:50:00,41.49,41.58,41.49,41.57,89701.0,33.8259,33.8992,33.8259,33.8911,89701.0
2017-02-15 15:00:00,41.57,41.6,41.53,41.6,112345.0,33.8911,33.9156,33.8585,33.9156,112345.0
2017-02-15 15:10:00,41.6,41.67,41.57,41.66,239387.0,33.9156,33.9726,33.8911,33.9645,239387.0
2017-02-15 15:20:00,41.66,41.73,41.63,41.63,155055.0,33.9645,34.0215,33.94,33.94,155055.0
2017-02-15 15:30:00,41.64,41.68,41.61,41.65,210751.0,33.9482,33.9808,33.9237,33.9563,210751.0
2017-02-15 15:40:00,41.65,41.67,41.6,41.61,166693.0,33.9563,33.9726,33.9156,33.9237,166693.0
2017-02-15 15:50:00,41.61,41.64,41.58,41.61,361883.0,33.9237,33.9482,33.8992,33.9237,361883.0
2017-02-16 09:30:00,41.62,41.77,41.53,41.53,226398.0,33.9319,34.0542,33.8585,33.8585,226398.0
2017-02-16 09:40:00,41.54,41.61,41.46,41.48,69713.0,33.8666,33.9237,33.8014,33.8177,69713.0
2017-02-16 09:50:00,41.47,41.61,41.45,41.61,67466.0,33.8096,33.9237,33.7933,33.9237,67466.0
2017-02-16 10:00:00,41.61,41.75,41.54,41.74,71550.0,33.9237,34.0378,33.8666,34.0297,71550.0
2017-02-16 10:10:00,41.74,41.77,41.59,41.61,80478.0,34.0297,34.0542,33.9074,33.9237,80478.0
2017-02-16 10:20:00,41.61,41.64,41.57,41.61,86390.0,33.9237,33.9482,33.8911,33.9237,86390.0
2017-02-16 10:30:00,41.61,41.64,41.57,41.58,104731.0,33.9237,33.9482,33.8911,33.8992,104731.0
2017-02-16 10:40:00,41.57,41.59,41.46,41.48,61127.0,33.8911,33.9074,33.8014,33.8177,61127.0
2017-02-16 10:50:00,41.47,41.51,41.38,41.51,56753.0,33.8096,33.8422,33.7362,33.8422,56753.0
2017-02-16 11:00:00,41.5,41.55,41.44,41.51,169428.0,33.834,33.8748,33.7851,33.8422,169428.0
2017-02-16 11:10:00,41.5,41.53,41.47,41.53,77268.0,33.834,33.8585,33.8096,33.8585,77268.0
2017-02-16 11:20:00,41.52,41.58,41.52,41.57,56425.0,33.8503,33.8992,33.8503,33.8911,56425.0
2017-02-16 11:30:00,41.58,41.63,41.57,41.59,94532.0,33.8992,33.94,33.8911,33.9074,94532.0
2017-02-16 11:40:00,41.59,41.62,41.55,41.62,123217.0,33.9074,33.9319,33.8748,33.9319,123217.0
2017-02-16 11:50:00,41.61,41.67,41.61,41.66,115595.0,33.9237,33.9726,33.9237,33.9645,115595.0
2017-02-16 12:00:00,41.65,41.73,41.65,41.66,85392.0,33.9563,34.0215,33.9563,33.9645,85392.0
2017-02-16 12:10:00,41.66,41.7,41.6,41.68,127634.0,33.9645,33.9971,33.9156,33.9808,127634.0
2017-02-16 12:20:00,41.68,41.69,41.59,41.63,116738.0,33.9808,33.9889,33.9074,33.94,116738.0
2017-02-16 12:30:00,41.62,41.71,41.62,41.68,60413.0,33.9319,34.0052,33.9319,33.9808,60413.0
2017-02-16 12:40:00,41.68,41.69,41.62,41.64,150502.0,33.9808,33.9889,33.9319,33.9482,150502.0
2017-02-16 12:50:00,41.63,41.71,41.63,41.69,66878.0,33.94,34.0052,33.94,33.9889,66878.0
2017-02-16 13:00:00,41.69,41.73,41.62,41.71,73213.0,33.9889,34.0215,33.9319,34.0052,73213.0
2017-02-16 13:10:00,41.72,41.77,41.43,41.44,180191.0,34.0134,34.0542,33.777,33.7851,180191.0
2017-02-16 13:20:00,41.44,41.6,41.42,41.57,115457.0,33.7851,33.9156,33.7688,33.8911,115457.0
2017-02-16 13:30:00,41.57,41.57,41.5,41.57,48171.0,33.8911,33.8911,33.834,33.8911,48171.0
2017-02-16 13:40:00,41.58,41.61,41.48,41.55,73232.0,33.8992,33.9237,33.8177,33.8748,73232.0
2017-02-16 13:50:00,41.55,41.62,41.52,41.61,44776.0,33.8748,33.9319,33.8503,33.9237,44776.0
2017-02-16 14:00:00,41.62,41.71,41.57,41.71,81480.0,33.9319,34.0052,33.8911,34.0052,81480.0
2017-02-16 14:10:00,41.7,41.74,41.66,41.74,73721.0,33.9971,34.0297,33.9645,34.0297,73721.0
2017-02-16 14:20:00,41.74,41.81,41.72,41.78,102434.0,34.0297,34.0868,34.0134,34.0623,102434.0
2017-02-16 14:30:00,41.77,41.77,41.66,41.68,125083.0,34.0542,34.0542,33.9645,33.9808,125083.0
2017-02-16 14:40:00,41.68,41.74,41.67,41.7,83249.0,33.9808,34.0297,33.9726,33.9971,83249.0
2017-02-16 14:50:00,41.7,41.75,41.66,41.74,123891.0,33.9971,34.0378,33.9645,34.0297,123891.0
2017-02-16 15:00:00,41.73,41.74,41.65,41.67,300475.0,34.0215,34.0297,33.9563,33.9726,300475.0
2017-02-16 15:10:00,41.67,41.73,41.64,41.7,132856.0,33.9726,34.0215,33.9482,33.9971,132856.0
2017-02-16 15:20:00,41.69,41.73,41.67,41.71,140685.0,33.9889,34.0215,33.9726,34.0052,140685.0
2017-02-16 15:30:00,41.71,41.75,41.69,41.74,111312.0,34.0052,34.0378,33.9889,34.0297,111312.0
2017-02-16 15:40:00,41.74,41.74,41.69,41.72,168034.0,34.0297,34.0297,33.9889,34.0134,168034.0
2017-02-16 15:50:00,41.71,41.72,41.67,41.69,365810.0,34.0052,34.0134,33.9726,33.9889,365810.0
2017-02-17 09:30:00,41.58,41.66,41.44,41.58,357870.0,33.8992,33.9645,33.7851,33.8992,357870.0
2017-02-17 09:40:00,41.57,41.72,41.57,41.67,307766.0,33.8911,34.0134,33.8911,33.9726,307766.0
2017-02-17 09:50:00,41.66,41.81,41.62,41.81,98879.0,33.9645,34.0868,33.9319,34.0868,98879.0
2017-02-17 10:00:00,41.8,41.86,41.66,41.77,100916.0,34.0786,34.1275,33.9645,34.0542,100916.0
2017-02-17 10:10:00,41.76,41.92,41.75,41.88,148469.0,34.046,34.1764,34.0378,34.1438,148469.0
2017-02-17 10:20:00,41.87,41.87,41.75,41.8,49798.0,34.1357,34.1357,34.0378,34.0786,49798.0
2017-02-17 10:30:00,41.8,41.87,41.77,41.87,74470.0,34.0786,34.1357,34.0542,34.1357,74470.0
2017-02-17 10:40:00,41.86,42.01,41.86,42.01,294699.0,34.1275,34.2498,34.1275,34.2498,294699.0
2017-02-17 10:50:00,42.01,42.01,41.85,41.86,197415.0,34.2498,34.2498,34.1194,34.1275,197415.0
2017-02-17 11:00:00,41.86,41.93,41.84,41.92,111907.0,34.1275,34.1846,34.1112,34.1764,111907.0
2017-02-17 11:10:00,41.92,42.0,41.92,41.93,129520.0,34.1764,34.2417,34.1764,34.1846,129520.0
2017-02-17 11:20:00,41.93,41.93,41.72,41.73,102257.0,34.1846,34.1846,34.0134,34.0215,102257.0
2017-02-17 11:30:00,41.73,41.75,41.68,41.75,41979.0,34.0215,34.0378,33.9808,34.0378,41979.0
2017-02-17 11:40:00,41.74,41.78,41.7,41.71,37085.0,34.0297,34.0623,33.9971,34.0052,37085.0
2017-02-17 11:50:00,41.71,41.85,41.7,41.85,68004.0,34.0052,34.1194,33.9971,34.1194,68004.0
2017-02-17 12:00:00,41.85,41.85,41.79,41.79,43943.0,34.1194,34.1194,34.0705,34.0705,43943.0
2017-02-17 12:10:00,41.79,41.8,41.75,41.75,38164.0,34.0705,34.0786,34.0378,34.0378,38164.0
2017-02-17 12:20:00,41.74,41.81,41.74,41.76,46563.0,34.0297,34.0868,34.0297,34.046,46563.0
2017-02-17 12:30:00,41.77,41.85,41.76,41.84,45892.0,34.0542,34.1194,34.046,34.1112,45892.0
2017-02-17 12:40:00,41.84,41.84,41.78,41.8,50351.0,34.1112,34.1112,34.0623,34.0786,50351.0
2017-02-17 12:50:00,41.8,41.87,41.78,41.86,51752.0,34.0786,34.1357,34.0623,34.1275,51752.0
2017-02-17 13:00:00,41.85,41.86,41.75,41.75,74996.0,34.1194,34.1275,34.0378,34.0378,74996.0
2017-02-17 13:10:00,41.75,41.76,41.7,41.71,85473.0,34.0378,34.046,33.9971,34.0052,85473.0
2017-02-17 13:20:00,41.7,41.73,41.69,41.71,38565.0,33.9971,34.0215,33.9889,34.0052,38565.0
2017-02-17 13:30:00,41.72,41.73,41.69,41.7,33057.0,34.0134,34.0215,33.9889,33.9971,33057.0
2017-02-17 13:40:00,41.7,41.73,41.68,41.73,32065.0,33.9971,34.0215,33.9808,34.0215,32065.0
2017-02-17 13:50:00,41.73,41.78,41.7,41.77,53722.0,34.0215,34.0623,33.9971,34.0542,53722.0
2017-02-17 14:00:00,41.77,41.85,41.76,41.83,180920.0,34.0542,34.1194,34.046,34.1031,180920.0
2017-02-17 14:10:00,41.83,41.93,41.82,41.88,99600.0,34.1031,34.1846,34.0949,34.1438,99600.0
2017-02-17 14:20:00,41.88,41.97,41.87,41.95,82333.0,34.1438,34.2172,34.1357,34.2009,82333.0
2017-02-17 14:30:00,41.95,42.03,41.94,42.02,213060.0,34.2009,34.2661,34.1927,34.258,213060.0
2017-02-17 14:40:00,42.02,42.14,42.01,42.12,275350.0,34.258,34.3558,34.2498,34.3395,275350.0
2017-02-17 14:50:00,42.12,42.13,41.97,41.97,64396.0,34.3395,34.3477,34.2172,34.2172,64396.0
2017-02-17 15:00:00,41.98,42.0,41.95,41.97,48085.0,34.2254,34.2417,34.2009,34.2172,48085.0
2017-02-17 15:10:00,41.97,41.98,41.92,41.93,86301.0,34.2172,34.2254,34.1764,34.1846,86301.0
2017-02-17 15:20:00,41.93,41.94,41.88,41.93,85752.0,34.1846,34.1927,34.1438,34.1846,85752.0
2017-02-17 15:30:00,41.93,41.95,41.88,41.89,132773.0,34.1846,34.2009,34.1438,34.152,132773.0
2017-02-17 15:40:00,41.9,41.99,41.88,41.93,185829.0,34.1601,34.2335,34.1438,34.1846,185829.0
2017-02-17 15:50:00,41.93,41.96,41.88,41.91,638825.0,34.1846,34.2091,34.1438,34.1683,638825.0
2017-02-21 09:30:00,42.08,42.39,41.99,42.39,188205.0,34.3069,34.5596,34.2335,34.5596,188205.0
2017-02-21 09:40:00,42.39,42.43,42.28,42.42,173701.0,34.5596,34.5922,34.4699,34.5841,173701.0
2017-02-21 09:50:00,42.42,42.46,42.34,42.37,125181.0,34.5841,34.6167,34.5189,34.5433,125181.0
2017-02-21 10:00:00,42.36,42.52,42.34,42.51,233914.0,34.5352,34.6656,34.5189,34.6575,233914.0
2017-02-21 10:10:00,42.52,42.56,42.44,42.45,125491.0,34.6656,34.6982,34.6004,34.6085,125491.0
2017-02-21 10:20:00,42.46,42.55,42.46,42.55,90982.0,34.6167,34.6901,34.6167,34.6901,90982.0
2017-02-21 10:30:00,42.54,42.55,42.46,42.51,74854.0,34.6819,34.6901,34.6167,34.6575,74854.0
2017-02-21 10:40:00,42.51,42.52,42.45,42.49,111621.0,34.6575,34.6656,34.6085,34.6412,111621.0
2017-02-21 10:50:00,42.49,42.55,42.44,42.48,421883.0,34.6412,34.6901,34.6004,34.633,421883.0
2017-02-21 11:00:00,42.46,42.56,42.44,42.54,115770.0,34.6167,34.6982,34.6004,34.6819,115770.0
2017-02-21 11:10:00,42.53,42.71,42.53,42.71,260913.0,34.6738,34.8205,34.6738,34.8205,260913.0
2017-02-21 11:20:00,42.72,42.73,42.53,42.57,210850.0,34.8287,34.8368,34.6738,34.7064,210850.0
2017-02-21 11:30:00,42.57,42.59,42.51,42.52,67686.0,34.7064,34.7227,34.6575,34.6656,67686.0
2017-02-21 11:40:00,42.52,42.56,42.49,42.54,229002.0,34.6656,34.6982,34.6412,34.6819,229002.0
2017-02-21 11:50:00,42.54,42.58,42.51,42.52,117162.0,34.6819,34.7145,34.6575,34.6656,117162.0
2017-02-21 12:00:00,42.51,42.68,42.51,42.67,297903.0,34.6575,34.7961,34.6575,34.7879,297903.0
2017-02-21 12:10:00,42.66,42.67,42.6,42.6,43402.0,34.7797,34.7879,34.7308,34.7308,43402.0
2017-02-21 12:20:00,42.6,42.66,42.56,42.65,67730.0,34.7308,34.7797,34.6982,34.7716,67730.0
2017-02-21 12:30:00,42.65,42.67,42.6,42.62,72867.0,34.7716,34.7879,34.7308,34.7471,72867.0
2017-02-21 12:40:00,42.63,42.69,42.59,42.69,96304.0,34.7553,34.8042,34.7227,34.8042,96304.0
2017-02-21 12:50:00,42.68,42.77,42.66,42.77,94405.0,34.7961,34.8694,34.7797,34.8694,94405.0
2017-02-21 13:00:00,42.77,42.8,42.73,42.77,189438.0,34.8694,34.8939,34.8368,34.8694,189438.0
2017-02-21 13:10:00,42.77,42.79,42.74,42.76,57057.0,34.8694,34.8857,34.845,34.8613,57057.0
2017-02-21 13:20:00,42.75,42.76,42.65,42.68,84425.0,34.8531,34.8613,34.7716,34.7961,84425.0
2017-02-21 13:30:00,42.67,42.69,42.61,42.68,51742.0,34.7879,34.8042,34.739,34.7961,51742.0
2017-02-21 13:40:00,42.66,42.72,42.64,42.7,55966.0,34.7797,34.8287,34.7634,34.8124,55966.0
2017-02-21 13:50:00,42.71,42.74,42.67,42.7,67769.0,34.8205,34.845,34.7879,34.8124,67769.0
2017-02-21 14:00:00,42.71,42.71,42.63,42.64,41921.0,34.8205,34.8205,34.7553,34.7634,41921.0
2017-02-21 14:10:00,42.63,42.66,42.61,42.65,47656.0,34.7553,34.7797,34.739,34.7716,47656.0
2017-02-21 14:20:00,42.66,42.71,42.65,42.7,74330.0,34.7797,34.8205,34.7716,34.8124,74330.0
2017-02-21 14:30:00,42.69,42.7,42.64,42.68,47851.0,34.8042,34.8124,34.7634,34.7961,47851.0
2017-02-21 14:40:00,42.68,42.72,42.66,42.71,81535.0,34.7961,34.8287,34.7797,34.8205,81535.0
2017-02-21 14:50:00,42.7,42.72,42.66,42.66,79050.0,34.8124,34.8287,34.7797,34.7797,79050.0
2017-02-21 15:00:00,42.66,42.7,42.64,42.65,75364.0,34.7797,34.8124,34.7634,34.7716,75364.0
2017-02-21 15:10:00,42.64,42.69,42.63,42.66,94593.0,34.7634,34.8042,34.7553,34.7797,94593.0
2017-02-21 15:20:00,42.67,42.74,42.66,42.72,88537.0,34.7879,34.845,34.7797,34.8287,88537.0
2017-02-21 15:30:00,42.71,42.73,42.66,42.66,86578.0,34.8205,34.8368,34.7797,34.7797,86578.0
2017-02-21 15:40:00,42.67,42.68,42.64,42.65,143195.0,34.7879,34.7961,34.7634,34.7716,143195.0
2017-02-21 15:50:00,42.65,42.68,42.62,42.62,466951.0,34.7716,34.7961,34.7471,34.7471,466951.0
2017-02-22 09:30:00,42.37,42.5,42.16,42.34,119783.0,34.5433,34.6493,34.3721,34.5189,119783.0
2017-02-22 09:40:00,42.34,42.49,42.28,42.45,109453.0,34.5189,34.6412,34.4699,34.6085,109453.0
2017-02-22 09:50:00,42.46,42.47,42.29,42.33,72003.0,34.6167,34.6248,34.4781,34.5107,72003.0
2017-02-22 10:00:00,42.34,42.41,42.28,42.41,66103.0,34.5189,34.5759,34.4699,34.5759,66103.0
2017-02-22 10:10:00,42.4,42.42,42.35,42.38,50831.0,34.5678,34.5841,34.527,34.5515,50831.0
2017-02-22 10:20:00,42.38,42.43,42.34,42.43,59448.0,34.5515,34.5922,34.5189,34.5922,59448.0
2017-02-22 10:30:00,42.43,42.44,42.35,42.43,97682.0,34.5922,34.6004,34.527,34.5922,97682.0
2017-02-22 10:40:00,42.42,42.42,42.29,42.33,85128.0,34.5841,34.5841,34.4781,34.5107,85128.0
2017-02-22 10:50:00,42.32,42.34,42.24,42.25,79301.0,34.5026,34.5189,34.4373,34.4455,79301.0
2017-02-22 11:00:00,42.25,42.25,42.15,42.15,66926.0,34.4455,34.4455,34.364,34.364,66926.0
2017-02-22 11:10:00,42.16,42.16,42.09,42.11,86449.0,34.3721,34.3721,34.315,34.3313,86449.0
2017-02-22 11:20:00,42.11,42.23,42.11,42.18,64855.0,34.3313,34.4292,34.3313,34.3884,64855.0
2017-02-22 11:30:00,42.18,42.23,42.17,42.19,26151.0,34.3884,34.4292,34.3803,34.3966,26151.0
2017-02-22 11:40:00,42.19,42.21,42.15,42.19,72963.0,34.3966,34.4129,34.364,34.3966,72963.0
2017-02-22 11:50:00,42.19,42.24,42.16,42.16,48023.0,34.3966,34.4373,34.3721,34.3721,48023.0
2017-02-22 12:00:00,42.16,42.18,42.1,42.15,71916.0,34.3721,34.3884,34.3232,34.364,71916.0
2017-02-22 12:10:00,42.15,42.19,42.14,42.15,47178.0,34.364,34.3966,34.3558,34.364,47178.0
2017-02-22 12:20:00,42.15,42.17,42.11,42.14,154401.0,34.364,34.3803,34.3313,34.3558,154401.0
2017-02-22 12:30:00,42.15,42.16,42.1,42.12,56119.0,34.364,34.3721,34.3232,34.3395,56119.0
2017-02-22 12:40:00,42.12,42.13,42.11,42.12,24835.0,34.3395,34.3477,34.3313,34.3395,24835.0
2017-02-22 12:50:00,42.11,42.13,42.07,42.07,48883.0,34.3313,34.3477,34.2987,34.2987,48883.0
2017-02-22 13:00:00,42.08,42.13,42.07,42.12,61641.0,34.3069,34.3477,34.2987,34.3395,61641.0
2017-02-22 13:10:00,42.12,42.13,42.08,42.09,60891.0,34.3395,34.3477,34.3069,34.315,60891.0
2017-02-22 13:20:00,42.09,42.1,42.07,42.09,39151.0,34.315,34.3232,34.2987,34.315,39151.0
2017-02-22 13:30:00,42.1,42.11,42.07,42.08,34625.0,34.3232,34.3313,34.2987,34.3069,34625.0
2017-02-22 13:40:00,42.07,42.12,42.07,42.11,75018.0,34.2987,34.3395,34.2987,34.3313,75018.0
2017-02-22 13:50:00,42.11,42.11,42.07,42.11,90507.0,34.3313,34.3313,34.2987,34.3313,90507.0
2017-02-22 14:00:00,42.11,42.12,41.98,41.99,128131.0,34.3313,34.3395,34.2254,34.2335,128131.0
2017-02-22 14:10:00,42.0,42.04,41.92,42.02,131868.0,34.2417,34.2743,34.1764,34.258,131868.0
2017-02-22 14:20:00,42.02,42.08,42.01,42.08,91868.0,34.258,34.3069,34.2498,34.3069,91868.0
2017-02-22 14:30:00,42.08,42.09,42.05,42.06,100871.0,34.3069,34.315,34.2824,34.2906,100871.0
2017-02-22 14:40:00,42.05,42.14,42.04,42.14,77939.0,34.2824,34.3558,34.2743,34.3558,77939.0
2017-02-22 14:50:00,42.14,42.19,42.11,42.16,85380.0,34.3558,34.3966,34.3313,34.3721,85380.0
2017-02-22 15:00:00,42.17,42.17,42.1,42.1,73246.0,34.3803,34.3803,34.3232,34.3232,73246.0
2017-02-22 15:10:00,42.11,42.18,42.09,42.09,113666.0,34.3313,34.3884,34.315,34.315,113666.0
2017-02-22 15:20:00,42.09,42.11,42.02,42.1,142942.0,34.315,34.3313,34.258,34.3232,142942.0
2017-02-22 15:30:00,42.11,42.18,42.07,42.16,126972.0,34.3313,34.3884,34.2987,34.3721,126972.0
2017-02-22 15:40:00,42.16,42.19,42.13,42.14,223074.0,34.3721,34.3966,34.3477,34.3558,223074.0
2017-02-22 15:50:00,42.13,42.19,42.13,42.16,568390.0,34.3477,34.3966,34.3477,34.3721,568390.0
2017-02-23 09:30:00,42.37,42.37,42.19,42.31,76335.0,34.5433,34.5433,34.3966,34.4944,76335.0
2017-02-23 09:40:00,42.31,42.32,42.21,42.25,62818.0,34.4944,34.5026,34.4129,34.4455,62818.0
2017-02-23 09:50:00,42.24,42.24,42.14,42.23,32731.0,34.4373,34.4373,34.3558,34.4292,32731.0
2017-02-23 10:00:00,42.23,42.31,42.16,42.31,66121.0,34.4292,34.4944,34.3721,34.4944,66121.0
2017-02-23 10:10:00,42.3,42.3,42.14,42.18,95233.0,34.4862,34.4862,34.3558,34.3884,95233.0
2017-02-23 10:20:00,42.18,42.18,42.03,42.04,42678.0,34.3884,34.3884,34.2661,34.2743,42678.0
2017-02-23 10:30:00,42.05,42.14,42.04,42.04,26981.0,34.2824,34.3558,34.2743,34.2743,26981.0
2017-02-23 10:40:00,42.04,42.08,41.97,42.06,128478.0,34.2743,34.3069,34.2172,34.2906,128478.0
2017-02-23 10:50:00,42.05,42.12,41.89,41.9,84895.0,34.2824,34.3395,34.152,34.1601,84895.0
2017-02-23 11:00:00,41.9,41.94,41.8,41.83,64641.0,34.1601,34.1927,34.0786,34.1031,64641.0
2017-02-23 11:10:00,41.82,41.85,41.75,41.85,85088.0,34.0949,34.1194,34.0378,34.1194,85088.0
2017-02-23 11:20:00,41.85,41.85,41.7,41.71,66196.0,34.1194,34.1194,33.9971,34.0052,66196.0
2017-02-23 11:30:00,41.7,41.76,41.67,41.7,100945.0,33.9971,34.046,33.9726,33.9971,100945.0
2017-02-23 11:40:00,41.7,41.76,41.68,41.72,81052.0,33.9971,34.046,33.9808,34.0134,81052.0
2017-02-23 11:50:00,41.72,41.76,41.66,41.66,85982.0,34.0134,34.046,33.9645,33.9645,85982.0
2017-02-23 12:00:00,41.66,41.76,41.66,41.73,69204.0,33.9645,34.046,33.9645,34.0215,69204.0
2017-02-23 12:10:00,41.73,41.77,41.71,41.75,53727.0,34.0215,34.0542,34.0052,34.0378,53727.0
2017-02-23 12:20:00,41.75,41.78,41.71,41.73,66935.0,34.0378,34.0623,34.0052,34.0215,66935.0
2017-02-23 12:30:00,41.74,41.83,41.73,41.8,62511.0,34.0297,34.1031,34.0215,34.0786,62511.0
2017-02-23 12:40:00,41.79,41.81,41.76,41.8,38130.0,34.0705,34.0868,34.046,34.0786,38130.0
2017-02-23 12:50:00,41.79,41.82,41.77,41.79,42023.0,34.0705,34.0949,34.0542,34.0705,42023.0
2017-02-23 13:00:00,41.79,41.84,41.76,41.77,132443.0,34.0705,34.1112,34.046,34.0542,132443.0
2017-02-23 13:10:00,41.76,41.83,41.76,41.82,47752.0,34.046,34.1031,34.046,34.0949,47752.0
2017-02-23 13:20:00,41.82,41.82,41.77,41.77,52151.0,34.0949,34.0949,34.0542,34.0542,52151.0
2017-02-23 13:30:00,41.77,41.78,41.73,41.78,48880.0,34.0542,34.0623,34.0215,34.0623,48880.0
2017-02-23 13:40:00,41.79,41.82,41.75,41.82,53985.0,34.0705,34.0949,34.0378,34.0949,53985.0
2017-02-23 13:50:00,41.82,41.83,41.76,41.77,61172.0,34.0949,34.1031,34.046,34.0542,61172.0
2017-02-23 14:00:00,41.76,41.79,41.74,41.76,60554.0,34.046,34.0705,34.0297,34.046,60554.0
2017-02-23 14:10:00,41.77,41.78,41.72,41.74,64559.0,34.0542,34.0623,34.0134,34.0297,64559.0
2017-02-23 14:20:00,41.75,41.79,41.73,41.77,60739.0,34.0378,34.0705,34.0215,34.0542,60739.0
2017-02-23 14:30:00,41.78,41.78,41.73,41.73,50665.0,34.0623,34.0623,34.0215,34.0215,50665.0
2017-02-23 14:40:00,41.73,41.75,41.72,41.74,55975.0,34.0215,34.0378,34.0134,34.0297,55975.0
2017-02-23 14:50:00,41.75,41.75,41.67,41.68,98687.0,34.0378,34.0378,33.9726,33.9808,98687.0
2017-02-23 15:00:00,41.68,41.71,41.65,41.66,82138.0,33.9808,34.0052,33.9563,33.9645,82138.0
2017-02-23 15:10:00,41.66,41.67,41.54,41.56,244183.0,33.9645,33.9726,33.8666,33.8829,244183.0
2017-02-23 15:20:00,41.55,41.59,41.49,41.51,184691.0,33.8748,33.9074,33.8259,33.8422,184691.0
2017-02-23 15:30:00,41.51,41.53,41.48,41.52,144317.0,33.8422,33.8585,33.8177,33.8503,144317.0
2017-02-23 15:40:00,41.52,41.53,41.47,41.48,172108.0,33.8503,33.8585,33.8096,33.8177,172108.0
2017-02-23 15:50:00,41.49,41.53,41.46,41.5,510554.0,33.8259,33.8585,33.8014,33.834,510554.0
2017-02-24 09:30:00,41.38,41.4,41.25,41.29,158542.0,33.7362,33.7525,33.6302,33.6628,158542.0
2017-02-24 09:40:00,41.3,41.4,41.29,41.39,96886.0,33.671,33.7525,33.6628,33.7443,96886.0
2017-02-24 09:50:00,41.38,41.49,41.36,41.48,180276.0,33.7362,33.8259,33.7199,33.8177,180276.0
2017-02-24 10:00:00,41.48,41.58,41.42,41.43,79201.0,33.8177,33.8992,33.7688,33.777,79201.0
2017-02-24 10:10:00,41.42,41.5,41.4,41.49,105960.0,33.7688,33.834,33.7525,33.8259,105960.0
2017-02-24 10:20:00,41.48,41.59,41.44,41.52,107384.0,33.8177,33.9074,33.7851,33.8503,107384.0
2017-02-24 10:30:00,41.52,41.63,41.46,41.62,90661.0,33.8503,33.94,33.8014,33.9319,90661.0
2017-02-24 10:40:00,41.62,41.64,41.59,41.62,276960.0,33.9319,33.9482,33.9074,33.9319,276960.0
2017-02-24 10:50:00,41.61,41.66,41.59,41.65,50751.0,33.9237,33.9645,33.9074,33.9563,50751.0
2017-02-24 11:00:00,41.66,41.72,41.64,41.7,64781.0,33.9645,34.0134,33.9482,33.9971,64781.0
2017-02-24 11:10:00,41.7,41.73,41.63,41.64,62514.0,33.9971,34.0215,33.94,33.9482,62514.0
2017-02-24 11:20:00,41.65,41.69,41.62,41.67,85147.0,33.9563,33.9889,33.9319,33.9726,85147.0
2017-02-24 11:30:00,41.66,41.67,41.58,41.58,198585.0,33.9645,33.9726,33.8992,33.8992,198585.0
2017-02-24 11:40:00,41.58,41.6,41.55,41.59,53938.0,33.8992,33.9156,33.8748,33.9074,53938.0
2017-02-24 11:50:00,41.59,41.63,41.56,41.58,52045.0,33.9074,33.94,33.8829,33.8992,52045.0
2017-02-24 12:00:00,41.58,41.68,41.57,41.65,169774.0,33.8992,33.9808,33.8911,33.9563,169774.0
2017-02-24 12:10:00,41.66,41.66,41.61,41.62,43784.0,33.9645,33.9645,33.9237,33.9319,43784.0
2017-02-24 12:20:00,41.61,41.66,41.61,41.65,70083.0,33.9237,33.9645,33.9237,33.9563,70083.0
2017-02-24 12:30:00,41.65,41.66,41.61,41.63,45236.0,33.9563,33.9645,33.9237,33.94,45236.0
2017-02-24 12:40:00,41.63,41.63,41.58,41.63,93197.0,33.94,33.94,33.8992,33.94,93197.0
2017-02-24 12:50:00,41.63,41.63,41.59,41.61,51011.0,33.94,33.94,33.9074,33.9237,51011.0
2017-02-24 13:00:00,41.61,41.62,41.59,41.62,53090.0,33.9237,33.9319,33.9074,33.9319,53090.0
2017-02-24 13:10:00,41.62,41.66,41.61,41.65,34972.0,33.9319,33.9645,33.9237,33.9563,34972.0
2017-02-24 13:20:00,41.64,41.66,41.61,41.65,53116.0,33.9482,33.9645,33.9237,33.9563,53116.0
2017-02-24 13:30:00,41.66,41.68,41.65,41.66,33800.0,33.9645,33.9808,33.9563,33.9645,33800.0
2017-02-24 13:40:00,41.66,41.72,41.65,41.72,39969.0,33.9645,34.0134,33.9563,34.0134,39969.0
2017-02-24 13:50:00,41.72,41.74,41.68,41.69,32011.0,34.0134,34.0297,33.9808,33.9889,32011.0
2017-02-24 14:00:00,41.69,41.7,41.64,41.65,91659.0,33.9889,33.9971,33.9482,33.9563,91659.0
2017-02-24 14:10:00,41.64,41.67,41.63,41.64,52125.0,33.9482,33.9726,33.94,33.9482,52125.0
2017-02-24 14:20:00,41.64,41.64,41.59,41.63,65979.0,33.9482,33.9482,33.9074,33.94,65979.0
2017-02-24 14:30:00,41.63,41.67,41.61,41.61,96315.0,33.94,33.9726,33.9237,33.9237,96315.0
2017-02-24 14:40:00,41.61,41.65,41.6,41.64,59215.0,33.9237,33.9563,33.9156,33.9482,59215.0
2017-02-24 14:50:00,41.64,41.66,41.6,41.6,72094.0,33.9482,33.9645,33.9156,33.9156,72094.0
2017-02-24 15:00:00,41.61,41.64,41.59,41.6,112255.0,33.9237,33.9482,33.9074,33.9156,112255.0
2017-02-24 15:10:00,41.6,41.68,41.6,41.68,88815.0,33.9156,33.9808,33.9156,33.9808,88815.0
2017-02-24 15:20:00,41.68,41.72,41.66,41.68,94445.0,33.9808,34.0134,33.9645,33.9808,94445.0
2017-02-24 15:30:00,41.69,41.77,41.68,41.75,136680.0,33.9889,34.0542,33.9808,34.0378,136680.0
2017-02-24 15:40:00,41.76,41.81,41.75,41.8,323474.0,34.046,34.0868,34.0378,34.0786,323474.0
2017-02-24 15:50:00,41.79,41.82,41.79,41.8,709308.0,34.0705,34.0949,34.0705,34.0786,709308.0
2017-02-27 09:30:00,41.72,41.91,41.72,41.8,118135.0,34.0134,34.1683,34.0134,34.0786,118135.0
2017-02-27 09:40:00,41.79,41.82,41.76,41.82,32080.0,34.0705,34.0949,34.046,34.0949,32080.0
2017-02-27 09:50:00,41.82,41.96,41.71,41.96,64971.0,34.0949,34.2091,34.0052,34.2091,64971.0
2017-02-27 10:00:00,41.94,41.96,41.85,41.93,48247.0,34.1927,34.2091,34.1194,34.1846,48247.0
2017-02-27 10:10:00,41.93,41.93,41.86,41.86,39203.0,34.1846,34.1846,34.1275,34.1275,39203.0
2017-02-27 10:20:00,41.86,41.93,41.85,41.89,112806.0,34.1275,34.1846,34.1194,34.152,112806.0
2017-02-27 10:30:00,41.9,41.9,41.86,41.88,70672.0,34.1601,34.1601,34.1275,34.1438,70672.0
2017-02-27 10:40:00,41.88,42.0,41.87,41.98,96810.0,34.1438,34.2417,34.1357,34.2254,96810.0
2017-02-27 10:50:00,41.98,42.05,41.93,41.93,131556.0,34.2254,34.2824,34.1846,34.1846,131556.0
2017-02-27 11:00:00,41.94,42.03,41.94,41.98,110478.0,34.1927,34.2661,34.1927,34.2254,110478.0
2017-02-27 11:10:00,41.98,42.0,41.92,41.97,54928.0,34.2254,34.2417,34.1764,34.2172,54928.0
2017-02-27 11:20:00,41.98,41.98,41.9,41.95,80422.0,34.2254,34.2254,34.1601,34.2009,80422.0
2017-02-27 11:30:00,41.95,41.96,41.91,41.94,56620.0,34.2009,34.2091,34.1683,34.1927,56620.0
2017-02-27 11:40:00,41.95,41.95,41.9,41.91,117018.0,34.2009,34.2009,34.1601,34.1683,117018.0
2017-02-27 11:50:00,41.91,41.96,41.9,41.95,50971.0,34.1683,34.2091,34.1601,34.2009,50971.0
2017-02-27 12:00:00,41.94,42.02,41.91,42.01,92578.0,34.1927,34.258,34.1683,34.2498,92578.0
2017-02-27 12:10:00,42.01,42.03,41.98,42.01,30860.0,34.2498,34.2661,34.2254,34.2498,30860.0
2017-02-27 12:20:00,41.99,41.99,41.92,41.93,25846.0,34.2335,34.2335,34.1764,34.1846,25846.0
2017-02-27 12:30:00,41.93,42.01,41.93,42.0,52048.0,34.1846,34.2498,34.1846,34.2417,52048.0
2017-02-27 12:40:00,41.99,42.0,41.96,41.97,38996.0,34.2335,34.2417,34.2091,34.2172,38996.0
2017-02-27 12:50:00,41.97,41.97,41.9,41.9,21928.0,34.2172,34.2172,34.1601,34.1601,21928.0
2017-02-27 13:00:00,41.91,41.93,41.89,41.9,25180.0,34.1683,34.1846,34.152,34.1601,25180.0
2017-02-27 13:10:00,41.89,41.96,41.88,41.96,65421.0,34.152,34.2091,34.1438,34.2091,65421.0
2017-02-27 13:20:00,41.96,42.03,41.95,42.01,135315.0,34.2091,34.2661,34.2009,34.2498,135315.0
2017-02-27 13:30:00,42.0,42.06,42.0,42.04,54101.0,34.2417,34.2906,34.2417,34.2743,54101.0
2017-02-27 13:40:00,42.04,42.05,42.01,42.04,43464.0,34.2743,34.2824,34.2498,34.2743,43464.0
2017-02-27 13:50:00,42.05,42.07,42.03,42.05,31661.0,34.2824,34.2987,34.2661,34.2824,31661.0
2017-02-27 14:00:00,42.05,42.09,42.04,42.09,39062.0,34.2824,34.315,34.2743,34.315,39062.0
2017-02-27 14:10:00,42.08,42.15,42.08,42.15,58076.0,34.3069,34.364,34.3069,34.364,58076.0
2017-02-27 14:20:00,42.15,42.2,42.13,42.18,54849.0,34.364,34.4047,34.3477,34.3884,54849.0
2017-02-27 14:30:00,42.18,42.2,42.16,42.19,53565.0,34.3884,34.4047,34.3721,34.3966,53565.0
2017-02-27 14:40:00,42.19,42.2,42.13,42.15,59501.0,34.3966,34.4047,34.3477,34.364,59501.0
2017-02-27 14:50:00,42.16,42.16,42.12,42.15,38946.0,34.3721,34.3721,34.3395,34.364,38946.0
2017-02-27 15:00:00,42.14,42.21,42.13,42.21,73072.0,34.3558,34.4129,34.3477,34.4129,73072.0
2017-02-27 15:10:00,42.21,42.23,42.19,42.21,89449.0,34.4129,34.4292,34.3966,34.4129,89449.0
2017-02-27 15:20:00,42.2,42.23,42.19,42.23,74861.0,34.4047,34.4292,34.3966,34.4292,74861.0
2017-02-27 15:30:00,42.23,42.26,42.2,42.23,194444.0,34.4292,34.4536,34.4047,34.4292,194444.0
2017-02-27 15:40:00,42.24,42.26,42.21,42.26,166054.0,34.4373,34.4536,34.4129,34.4536,166054.0
2017-02-27 15:50:00,42.26,42.27,42.22,42.23,444725.0,34.4536,34.4618,34.421,34.4292,444725.0
2017-02-28 09:30:00,42.17,42.22,42.09,42.19,108750.0,34.3803,34.421,34.315,34.3966,108750.0
2017-02-28 09:40:00,42.19,42.25,42.14,42.18,441671.0,34.3966,34.4455,34.3558,34.3884,441671.0
2017-02-28 09:50:00,42.18,42.33,42.16,42.33,118282.0,34.3884,34.5107,34.3721,34.5107,118282.0
2017-02-28 10:00:00,42.33,42.54,42.32,42.5,131430.0,34.5107,34.6819,34.5026,34.6493,131430.0
2017-02-28 10:10:00,42.5,42.5,42.41,42.46,100683.0,34.6493,34.6493,34.5759,34.6167,100683.0
2017-02-28 10:20:00,42.46,42.46,42.38,42.45,73013.0,34.6167,34.6167,34.5515,34.6085,73013.0
2017-02-28 10:30:00,42.45,42.47,42.41,42.43,115450.0,34.6085,34.6248,34.5759,34.5922,115450.0
2017-02-28 10:40:00,42.44,42.44,42.31,42.34,54428.0,34.6004,34.6004,34.4944,34.5189,54428.0
2017-02-28 10:50:00,42.34,42.38,42.32,42.35,58496.0,34.5189,34.5515,34.5026,34.527,58496.0
2017-02-28 11:00:00,42.35,42.42,42.33,42.35,100036.0,34.527,34.5841,34.5107,34.527,100036.0
2017-02-28 11:10:00,42.36,42.39,42.33,42.37,92355.0,34.5352,34.5596,34.5107,34.5433,92355.0
2017-02-28 11:20:00,42.36,42.38,42.35,42.36,69540.0,34.5352,34.5515,34.527,34.5352,69540.0
2017-02-28 11:30:00,42.36,42.39,42.35,42.38,81181.0,34.5352,34.5596,34.527,34.5515,81181.0
2017-02-28 11:40:00,42.38,42.38,42.31,42.35,80625.0,34.5515,34.5515,34.4944,34.527,80625.0
2017-02-28 11:50:00,42.35,42.35,42.32,42.32,48645.0,34.527,34.527,34.5026,34.5026,48645.0
2017-02-28 12:00:00,42.33,42.37,42.31,42.33,118370.0,34.5107,34.5433,34.4944,34.5107,118370.0
2017-02-28 12:10:00,42.33,42.35,42.32,42.34,100901.0,34.5107,34.527,34.5026,34.5189,100901.0
2017-02-28 12:20:00,42.34,42.35,42.27,42.29,185545.0,34.5189,34.527,34.4618,34.4781,185545.0
2017-02-28 12:30:00,42.29,42.33,42.2,42.21,116077.0,34.4781,34.5107,34.4047,34.4129,116077.0
2017-02-28 12:40:00,42.21,42.24,42.18,42.18,87802.0,34.4129,34.4373,34.3884,34.3884,87802.0
2017-02-28 12:50:00,42.19,42.27,42.13,42.14,154836.0,34.3966,34.4618,34.3477,34.3558,154836.0
2017-02-28 13:00:00,42.14,42.24,42.14,42.22,74019.0,34.3558,34.4373,34.3558,34.421,74019.0
2017-02-28 13:10:00,42.23,42.28,42.2,42.2,135122.0,34.4292,34.4699,34.4047,34.4047,135122.0
2017-02-28 13:20:00,42.2,42.21,42.16,42.18,40990.0,34.4047,34.4129,34.3721,34.3884,40990.0
2017-02-28 13:30:00,42.19,42.2,42.13,42.15,62903.0,34.3966,34.4047,34.3477,34.364,62903.0
2017-02-28 13:40:00,42.15,42.21,42.15,42.18,93779.0,34.364,34.4129,34.364,34.3884,93779.0
2017-02-28 13:50:00,42.17,42.18,42.13,42.14,103871.0,34.3803,34.3884,34.3477,34.3558,103871.0
2017-02-28 14:00:00,42.14,42.15,42.03,42.04,88270.0,34.3558,34.364,34.2661,34.2743,88270.0
2017-02-28 14:10:00,42.04,42.05,42.0,42.05,73586.0,34.2743,34.2824,34.2417,34.2824,73586.0
2017-02-28 14:20:00,42.05,42.08,42.02,42.07,68325.0,34.2824,34.3069,34.258,34.2987,68325.0
2017-02-28 14:30:00,42.07,42.12,41.99,42.02,79876.0,34.2987,34.3395,34.2335,34.258,79876.0
2017-02-28 14:40:00,42.02,42.08,41.95,42.07,73813.0,34.258,34.3069,34.2009,34.2987,73813.0
2017-02-28 14:50:00,42.08,42.08,41.96,41.97,55593.0,34.3069,34.3069,34.2091,34.2172,55593.0
2017-02-28 15:00:00,41.97,41.98,41.88,41.9,110670.0,34.2172,34.2254,34.1438,34.1601,110670.0
2017-02-28 15:10:00,41.9,41.95,41.9,41.91,85645.0,34.1601,34.2009,34.1601,34.1683,85645.0
2017-02-28 15:20:00,41.92,41.95,41.91,41.93,82537.0,34.1764,34.2009,34.1683,34.1846,82537.0
2017-02-28 15:30:00,41.92,41.98,41.89,41.91,177638.0,34.1764,34.2254,34.152,34.1683,177638.0
2017-02-28 15:40:00,41.91,42.0,41.89,41.99,113521.0,34.1683,34.2417,34.152,34.2335,113521.0
2017-02-28 15:50:00,42.0,42.03,41.93,41.94,577835.0,34.2417,34.2661,34.1846,34.1927,577835.0
2017-03-01 09:30:00,42.25,42.67,42.25,42.63,176045.0,34.4455,34.7879,34.4455,34.7553,176045.0
2017-03-01 09:40:00,42.62,42.73,42.59,42.69,187575.0,34.7471,34.8368,34.7227,34.8042,187575.0
2017-03-01 09:50:00,42.69,42.84,42.62,42.8,178721.0,34.8042,34.9265,34.7471,34.8939,178721.0
2017-03-01 10:00:00,42.81,42.85,42.68,42.72,87940.0,34.902,34.9347,34.7961,34.8287,87940.0
2017-03-01 10:10:00,42.73,42.76,42.63,42.64,91232.0,34.8368,34.8613,34.7553,34.7634,91232.0
2017-03-01 10:20:00,42.65,42.75,42.63,42.68,48121.0,34.7716,34.8531,34.7553,34.7961,48121.0
2017-03-01 10:30:00,42.68,42.72,42.63,42.63,79650.0,34.7961,34.8287,34.7553,34.7553,79650.0
2017-03-01 10:40:00,42.63,42.66,42.6,42.6,62819.0,34.7553,34.7797,34.7308,34.7308,62819.0
2017-03-01 10:50:00,42.61,42.63,42.56,42.6,107087.0,34.739,34.7553,34.6982,34.7308,107087.0
2017-03-01 11:00:00,42.6,42.66,42.49,42.64,97918.0,34.7308,34.7797,34.6412,34.7634,97918.0
2017-03-01 11:10:00,42.62,42.68,42.57,42.66,72942.0,34.7471,34.7961,34.7064,34.7797,72942.0
2017-03-01 11:20:00,42.66,42.7,42.6,42.65,92344.0,34.7797,34.8124,34.7308,34.7716,92344.0
2017-03-01 11:30:00,42.65,42.68,42.64,42.65,78590.0,34.7716,34.7961,34.7634,34.7716,78590.0
2017-03-01 11:40:00,42.65,42.67,42.6,42.61,76216.0,34.7716,34.7879,34.7308,34.739,76216.0
2017-03-01 11:50:00,42.61,42.65,42.58,42.63,124421.0,34.739,34.7716,34.7145,34.7553,124421.0
2017-03-01 12:00:00,42.63,42.71,42.62,42.65,64994.0,34.7553,34.8205,34.7471,34.7716,64994.0
2017-03-01 12:10:00,42.66,42.72,42.63,42.7,132322.0,34.7797,34.8287,34.7553,34.8124,132322.0
2017-03-01 12:20:00,42.7,42.72,42.67,42.7,54059.0,34.8124,34.8287,34.7879,34.8124,54059.0
2017-03-01 12:30:00,42.7,42.71,42.62,42.64,118347.0,34.8124,34.8205,34.7471,34.7634,118347.0
2017-03-01 12:40:00,42.64,42.66,42.62,42.65,48247.0,34.7634,34.7797,34.7471,34.7716,48247.0
2017-03-01 12:50:00,42.65,42.7,42.63,42.7,50456.0,34.7716,34.8124,34.7553,34.8124,50456.0
2017-03-01 13:00:00,42.71,42.72,42.67,42.68,56788.0,34.8205,34.8287,34.7879,34.7961,56788.0
2017-03-01 13:10:00,42.68,42.7,42.65,42.66,53394.0,34.7961,34.8124,34.7716,34.7797,53394.0
2017-03-01 13:20:00,42.65,42.67,42.6,42.62,67276.0,34.7716,34.7879,34.7308,34.7471,67276.0
2017-03-01 13:30:00,42.62,42.64,42.6,42.6,47753.0,34.7471,34.7634,34.7308,34.7308,47753.0
2017-03-01 13:40:00,42.59,42.66,42.59,42.64,73520.0,34.7227,34.7797,34.7227,34.7634,73520.0
2017-03-01 13:50:00,42.64,42.65,42.61,42.63,53444.0,34.7634,34.7716,34.739,34.7553,53444.0
2017-03-01 14:00:00,42.62,42.64,42.58,42.58,76265.0,34.7471,34.7634,34.7145,34.7145,76265.0
2017-03-01 14:10:00,42.59,42.65,42.57,42.64,78590.0,34.7227,34.7716,34.7064,34.7634,78590.0
2017-03-01 14:20:00,42.64,42.69,42.63,42.67,76738.0,34.7634,34.8042,34.7553,34.7879,76738.0
2017-03-01 14:30:00,42.66,42.69,42.52,42.54,167866.0,34.7797,34.8042,34.6656,34.6819,167866.0
2017-03-01 14:40:00,42.54,42.64,42.53,42.64,134392.0,34.6819,34.7634,34.6738,34.7634,134392.0
2017-03-01 14:50:00,42.64,42.69,42.37,42.68,233226.0,34.7634,34.8042,34.5433,34.7961,233226.0
2017-03-01 15:00:00,42.69,42.71,42.65,42.66,130004.0,34.8042,34.8205,34.7716,34.7797,130004.0
2017-03-01 15:10:00,42.65,42.74,42.65,42.74,88608.0,34.7716,34.845,34.7716,34.845,88608.0
2017-03-01 15:20:00,42.73,42.79,42.7,42.71,104758.0,34.8368,34.8857,34.8124,34.8205,104758.0
2017-03-01 15:30:00,42.71,42.71,42.66,42.68,106075.0,34.8205,34.8205,34.7797,34.7961,106075.0
2017-03-01 15:40:00,42.69,42.75,42.68,42.7,136299.0,34.8042,34.8531,34.7961,34.8124,136299.0
2017-03-01 15:50:00,42.71,42.72,42.65,42.68,354093.0,34.8205,34.8287,34.7716,34.7961,354093.0
2017-03-02 09:30:00,42.63,42.67,42.43,42.57,80248.0,34.7553,34.7879,34.5922,34.7064,80248.0
2017-03-02 09:40:00,42.57,42.73,42.56,42.63,55018.0,34.7064,34.8368,34.6982,34.7553,55018.0
2017-03-02 09:50:00,42.62,42.66,42.55,42.65,30734.0,34.7471,34.7797,34.6901,34.7716,30734.0
2017-03-02 10:00:00,42.66,42.66,42.6,42.64,35629.0,34.7797,34.7797,34.7308,34.7634,35629.0
2017-03-02 10:10:00,42.63,42.64,42.51,42.57,43553.0,34.7553,34.7634,34.6575,34.7064,43553.0
2017-03-02 10:20:00,42.56,42.56,42.48,42.51,57700.0,34.6982,34.6982,34.633,34.6575,57700.0
2017-03-02 10:30:00,42.5,42.53,42.49,42.51,48813.0,34.6493,34.6738,34.6412,34.6575,48813.0
2017-03-02 10:40:00,42.5,42.51,42.46,42.48,33373.0,34.6493,34.6575,34.6167,34.633,33373.0
2017-03-02 10:50:00,42.48,42.51,42.43,42.46,47376.0,34.633,34.6575,34.5922,34.6167,47376.0
2017-03-02 11:00:00,42.46,42.48,42.34,42.35,64363.0,34.6167,34.633,34.5189,34.527,64363.0
2017-03-02 11:10:00,42.36,42.36,42.28,42.35,76558.0,34.5352,34.5352,34.4699,34.527,76558.0
2017-03-02 11:20:00,42.35,42.4,42.31,42.34,91368.0,34.527,34.5678,34.4944,34.5189,91368.0
2017-03-02 11:30:00,42.34,42.37,42.27,42.3,44061.0,34.5189,34.5433,34.4618,34.4862,44061.0
2017-03-02 11:40:00,42.31,42.4,42.31,42.38,49250.0,34.4944,34.5678,34.4944,34.5515,49250.0
2017-03-02 11:50:00,42.38,42.45,42.38,42.43,87260.0,34.5515,34.6085,34.5515,34.5922,87260.0
2017-03-02 12:00:00,42.43,42.46,42.35,42.38,117002.0,34.5922,34.6167,34.527,34.5515,117002.0
2017-03-02 12:10:00,42.39,42.42,42.38,42.38,47830.0,34.5596,34.5841,34.5515,34.5515,47830.0
2017-03-02 12:20:00,42.39,42.39,42.35,42.36,28764.0,34.5596,34.5596,34.527,34.5352,28764.0
2017-03-02 12:30:00,42.37,42.4,42.36,42.4,28282.0,34.5433,34.5678,34.5352,34.5678,28282.0
2017-03-02 12:40:00,42.39,42.41,42.36,42.38,42786.0,34.5596,34.5759,34.5352,34.5515,42786.0
2017-03-02 12:50:00,42.38,42.44,42.38,42.38,29385.0,34.5515,34.6004,34.5515,34.5515,29385.0
2017-03-02 13:00:00,42.38,42.42,42.35,42.36,47474.0,34.5515,34.5841,34.527,34.5352,47474.0
2017-03-02 13:10:00,42.35,42.41,42.32,42.41,71354.0,34.527,34.5759,34.5026,34.5759,71354.0
2017-03-02 13:20:00,42.41,42.47,42.38,42.47,67554.0,34.5759,34.6248,34.5515,34.6248,67554.0
2017-03-02 13:30:00,42.47,42.51,42.45,42.45,69410.0,34.6248,34.6575,34.6085,34.6085,69410.0
2017-03-02 13:40:00,42.44,42.47,42.43,42.44,37615.0,34.6004,34.6248,34.5922,34.6004,37615.0
2017-03-02 13:50:00,42.45,42.47,42.42,42.44,36896.0,34.6085,34.6248,34.5841,34.6004,36896.0
2017-03-02 14:00:00,42.45,42.46,42.43,42.44,25873.0,34.6085,34.6167,34.5922,34.6004,25873.0
2017-03-02 14:10:00,42.43,42.44,42.39,42.4,41589.0,34.5922,34.6004,34.5596,34.5678,41589.0
2017-03-02 14:20:00,42.4,42.44,42.37,42.44,60001.0,34.5678,34.6004,34.5433,34.6004,60001.0
2017-03-02 14:30:00,42.44,42.47,42.42,42.44,53466.0,34.6004,34.6248,34.5841,34.6004,53466.0
2017-03-02 14:40:00,42.43,42.48,42.4,42.46,83929.0,34.5922,34.633,34.5678,34.6167,83929.0
2017-03-02 14:50:00,42.46,42.47,42.41,42.44,42567.0,34.6167,34.6248,34.5759,34.6004,42567.0
2017-03-02 15:00:00,42.44,42.47,42.41,42.45,119214.0,34.6004,34.6248,34.5759,34.6085,119214.0
2017-03-02 15:10:00,42.45,42.47,42.31,42.33,72438.0,34.6085,34.6248,34.4944,34.5107,72438.0
2017-03-02 15:20:00,42.33,42.35,42.31,42.32,74141.0,34.5107,34.527,34.4944,34.5026,74141.0
2017-03-02 15:30:00,42.32,42.33,42.26,42.29,113848.0,34.5026,34.5107,34.4536,34.4781,113848.0
2017-03-02 15:40:00,42.29,42.31,42.23,42.25,210123.0,34.4781,34.4944,34.4292,34.4455,210123.0
2017-03-02 15:50:00,42.25,42.28,42.22,42.26,453120.0,34.4455,34.4699,34.421,34.4536,453120.0
2017-03-03 09:30:00,42.2,42.23,42.1,42.17,58455.0,34.4047,34.4292,34.3232,34.3803,58455.0
2017-03-03 09:40:00,42.17,42.22,42.12,42.15,55538.0,34.3803,34.421,34.3395,34.364,55538.0
2017-03-03 09:50:00,42.16,42.16,42.0,42.04,57781.0,34.3721,34.3721,34.2417,34.2743,57781.0
2017-03-03 10:00:00,42.04,42.1,42.03,42.07,39067.0,34.2743,34.3232,34.2661,34.2987,39067.0
2017-03-03 10:10:00,42.07,42.11,41.97,41.98,59268.0,34.2987,34.3313,34.2172,34.2254,59268.0
2017-03-03 10:20:00,41.98,42.01,41.89,41.91,81162.0,34.2254,34.2498,34.152,34.1683,81162.0
2017-03-03 10:30:00,41.91,41.93,41.85,41.9,42357.0,34.1683,34.1846,34.1194,34.1601,42357.0
2017-03-03 10:40:00,41.9,41.93,41.84,41.91,308800.0,34.1601,34.1846,34.1112,34.1683,308800.0
2017-03-03 10:50:00,41.9,41.94,41.87,41.94,113264.0,34.1601,34.1927,34.1357,34.1927,113264.0
2017-03-03 11:00:00,41.93,41.93,41.86,41.86,58357.0,34.1846,34.1846,34.1275,34.1275,58357.0
2017-03-03 11:10:00,41.86,41.94,41.86,41.94,70801.0,34.1275,34.1927,34.1275,34.1927,70801.0
2017-03-03 11:20:00,41.94,42.03,41.92,42.03,50010.0,34.1927,34.2661,34.1764,34.2661,50010.0
2017-03-03 11:30:00,42.03,42.1,42.01,42.02,102984.0,34.2661,34.3232,34.2498,34.258,102984.0
2017-03-03 11:40:00,42.03,42.04,41.99,42.02,31624.0,34.2661,34.2743,34.2335,34.258,31624.0
2017-03-03 11:50:00,42.01,42.03,41.97,42.0,32122.0,34.2498,34.2661,34.2172,34.2417,32122.0
2017-03-03 12:00:00,42.0,42.07,41.99,42.06,29782.0,34.2417,34.2987,34.2335,34.2906,29782.0
2017-03-03 12:10:00,42.05,42.06,41.99,42.02,14760.0,34.2824,34.2906,34.2335,34.258,14760.0
2017-03-03 12:20:00,42.02,42.05,41.99,42.02,24476.0,34.258,34.2824,34.2335,34.258,24476.0
2017-03-03 12:30:00,42.02,42.04,42.0,42.01,23197.0,34.258,34.2743,34.2417,34.2498,23197.0
2017-03-03 12:40:00,42.01,42.03,41.98,42.0,17984.0,34.2498,34.2661,34.2254,34.2417,17984.0
2017-03-03 12:50:00,42.01,42.05,42.01,42.02,13057.0,34.2498,34.2824,34.2498,34.258,13057.0
2017-03-03 13:00:00,42.02,42.06,41.96,42.04,32594.0,34.258,34.2906,34.2091,34.2743,32594.0
2017-03-03 13:10:00,42.04,42.05,41.96,41.99,32042.0,34.2743,34.2824,34.2091,34.2335,32042.0
2017-03-03 13:20:00,41.99,42.0,41.95,41.98,30445.0,34.2335,34.2417,34.2009,34.2254,30445.0
2017-03-03 13:30:00,41.99,42.0,41.94,41.97,36386.0,34.2335,34.2417,34.1927,34.2172,36386.0
2017-03-03 13:40:00,41.97,42.05,41.96,42.04,65965.0,34.2172,34.2824,34.2091,34.2743,65965.0
2017-03-03 13:50:00,42.04,42.05,41.98,41.99,16487.0,34.2743,34.2824,34.2254,34.2335,16487.0
2017-03-03 14:00:00,41.98,42.03,41.98,42.01,20689.0,34.2254,34.2661,34.2254,34.2498,20689.0
2017-03-03 14:10:00,42.01,42.09,42.0,42.01,66684.0,34.2498,34.315,34.2417,34.2498,66684.0
2017-03-03 14:20:00,42.02,42.06,42.01,42.05,29797.0,34.258,34.2906,34.2498,34.2824,29797.0
2017-03-03 14:30:00,42.05,42.1,42.04,42.07,17988.0,34.2824,34.3232,34.2743,34.2987,17988.0
2017-03-03 14:40:00,42.07,42.07,42.03,42.07,32905.0,34.2987,34.2987,34.2661,34.2987,32905.0
2017-03-03 14:50:00,42.07,42.12,42.06,42.09,27886.0,34.2987,34.3395,34.2906,34.315,27886.0
2017-03-03 15:00:00,42.09,42.1,42.03,42.07,38261.0,34.315,34.3232,34.2661,34.2987,38261.0
2017-03-03 15:10:00,42.07,42.09,42.04,42.06,25562.0,34.2987,34.315,34.2743,34.2906,25562.0
2017-03-03 15:20:00,42.07,42.1,42.02,42.05,420880.0,34.2987,34.3232,34.258,34.2824,420880.0
2017-03-03 15:30:00,42.05,42.06,42.01,42.05,164755.0,34.2824,34.2906,34.2498,34.2824,164755.0
2017-03-03 15:40:00,42.05,42.08,42.02,42.03,157310.0,34.2824,34.3069,34.258,34.2661,157310.0
2017-03-03 15:50:00,42.04,42.08,42.03,42.05,367635.0,34.2743,34.3069,34.2661,34.2824,367635.0
2017-03-06 09:30:00,41.65,41.69,41.52,41.64,152760.0,33.9563,33.9889,33.8503,33.9482,152760.0
2017-03-06 09:40:00,41.63,41.83,41.59,41.83,137313.0,33.94,34.1031,33.9074,34.1031,137313.0
2017-03-06 09:50:00,41.82,41.82,41.77,41.77,45015.0,34.0949,34.0949,34.0542,34.0542,45015.0
2017-03-06 10:00:00,41.77,41.81,41.73,41.75,49479.0,34.0542,34.0868,34.0215,34.0378,49479.0
2017-03-06 10:10:00,41.75,41.83,41.74,41.77,66484.0,34.0378,34.1031,34.0297,34.0542,66484.0
2017-03-06 10:20:00,41.76,41.77,41.66,41.67,121483.0,34.046,34.0542,33.9645,33.9726,121483.0
2017-03-06 10:30:00,41.67,41.67,41.53,41.56,81474.0,33.9726,33.9726,33.8585,33.8829,81474.0
2017-03-06 10:40:00,41.56,41.58,41.52,41.53,58879.0,33.8829,33.8992,33.8503,33.8585,58879.0
2017-03-06 10:50:00,41.53,41.54,41.47,41.51,78133.0,33.8585,33.8666,33.8096,33.8422,78133.0
2017-03-06 11:00:00,41.51,41.56,41.5,41.56,56305.0,33.8422,33.8829,33.834,33.8829,56305.0
2017-03-06 11:10:00,41.55,41.75,41.55,41.7,131320.0,33.8748,34.0378,33.8748,33.9971,131320.0
2017-03-06 11:20:00,41.7,41.72,41.68,41.69,44293.0,33.9971,34.0134,33.9808,33.9889,44293.0
2017-03-06 11:30:00,41.69,41.7,41.61,41.63,39279.0,33.9889,33.9971,33.9237,33.94,39279.0
2017-03-06 11:40:00,41.63,41.63,41.6,41.63,43669.0,33.94,33.94,33.9156,33.94,43669.0
2017-03-06 11:50:00,41.63,41.66,41.63,41.66,33092.0,33.94,33.9645,33.94,33.9645,33092.0
2017-03-06 12:00:00,41.66,41.71,41.65,41.7,52581.0,33.9645,34.0052,33.9563,33.9971,52581.0
2017-03-06 12:10:00,41.7,41.72,41.69,41.72,39232.0,33.9971,34.0134,33.9889,34.0134,39232.0
2017-03-06 12:20:00,41.71,41.72,41.68,41.71,77932.0,34.0052,34.0134,33.9808,34.0052,77932.0
2017-03-06 12:30:00,41.71,41.75,41.7,41.71,55244.0,34.0052,34.0378,33.9971,34.0052,55244.0
2017-03-06 12:40:00,41.71,41.73,41.7,41.72,28004.0,34.0052,34.0215,33.9971,34.0134,28004.0
2017-03-06 12:50:00,41.72,41.73,41.68,41.73,36916.0,34.0134,34.0215,33.9808,34.0215,36916.0
2017-03-06 13:00:00,41.72,41.75,41.72,41.74,32180.0,34.0134,34.0378,34.0134,34.0297,32180.0
2017-03-06 13:10:00,41.75,41.75,41.66,41.67,122469.0,34.0378,34.0378,33.9645,33.9726,122469.0
2017-03-06 13:20:00,41.67,41.68,41.63,41.64,72128.0,33.9726,33.9808,33.94,33.9482,72128.0
2017-03-06 13:30:00,41.64,41.73,41.63,41.7,61139.0,33.9482,34.0215,33.94,33.9971,61139.0
2017-03-06 13:40:00,41.69,41.7,41.64,41.64,45402.0,33.9889,33.9971,33.9482,33.9482,45402.0
2017-03-06 13:50:00,41.64,41.66,41.61,41.62,59568.0,33.9482,33.9645,33.9237,33.9319,59568.0
2017-03-06 14:00:00,41.63,41.64,41.6,41.64,39709.0,33.94,33.9482,33.9156,33.9482,39709.0
2017-03-06 14:10:00,41.63,41.63,41.59,41.6,96347.0,33.94,33.94,33.9074,33.9156,96347.0
2017-03-06 14:20:00,41.6,41.62,41.58,41.58,42121.0,33.9156,33.9319,33.8992,33.8992,42121.0
2017-03-06 14:30:00,41.58,41.63,41.58,41.6,58862.0,33.8992,33.94,33.8992,33.9156,58862.0
2017-03-06 14:40:00,41.61,41.62,41.6,41.61,53055.0,33.9237,33.9319,33.9156,33.9237,53055.0
2017-03-06 14:50:00,41.6,41.68,41.6,41.65,82939.0,33.9156,33.9808,33.9156,33.9563,82939.0
2017-03-06 15:00:00,41.65,41.7,41.64,41.7,80072.0,33.9563,33.9971,33.9482,33.9971,80072.0
2017-03-06 15:10:00,41.7,41.72,41.68,41.69,109855.0,33.9971,34.0134,33.9808,33.9889,109855.0
2017-03-06 15:20:00,41.68,41.7,41.68,41.68,119327.0,33.9808,33.9971,33.9808,33.9808,119327.0
2017-03-06 15:30:00,41.69,41.73,41.68,41.73,138557.0,33.9889,34.0215,33.9808,34.0215,138557.0
2017-03-06 15:40:00,41.73,41.73,41.71,41.72,154712.0,34.0215,34.0215,34.0052,34.0134,154712.0
2017-03-06 15:50:00,41.72,41.79,41.71,41.76,803726.0,34.0134,34.0705,34.0052,34.046,803726.0
2017-03-07 09:30:00,41.64,41.75,41.41,41.44,149480.0,33.9482,34.0378,33.7607,33.7851,149480.0
2017-03-07 09:40:00,41.43,41.51,41.38,41.49,210027.0,33.777,33.8422,33.7362,33.8259,210027.0
2017-03-07 09:50:00,41.48,41.6,41.47,41.59,95470.0,33.8177,33.9156,33.8096,33.9074,95470.0
2017-03-07 10:00:00,41.59,41.73,41.55,41.71,166071.0,33.9074,34.0215,33.8748,34.0052,166071.0
2017-03-07 10:10:00,41.72,41.87,41.7,41.87,140893.0,34.0134,34.1357,33.9971,34.1357,140893.0
2017-03-07 10:20:00,41.87,41.92,41.81,41.88,73889.0,34.1357,34.1764,34.0868,34.1438,73889.0
2017-03-07 10:30:00,41.88,41.89,41.66,41.68,169436.0,34.1438,34.152,33.9645,33.9808,169436.0
2017-03-07 10:40:00,41.68,41.72,41.63,41.65,94563.0,33.9808,34.0134,33.94,33.9563,94563.0
2017-03-07 10:50:00,41.65,41.73,41.64,41.69,82725.0,33.9563,34.0215,33.9482,33.9889,82725.0
2017-03-07 11:00:00,41.7,41.75,41.68,41.7,154122.0,33.9971,34.0378,33.9808,33.9971,154122.0
2017-03-07 11:10:00,41.7,41.71,41.64,41.65,40925.0,33.9971,34.0052,33.9482,33.9563,40925.0
2017-03-07 11:20:00,41.65,41.65,41.59,41.59,167521.0,33.9563,33.9563,33.9074,33.9074,167521.0
2017-03-07 11:30:00,41.59,41.64,41.56,41.59,131033.0,33.9074,33.9482,33.8829,33.9074,131033.0
2017-03-07 11:40:00,41.59,41.65,41.59,41.65,57124.0,33.9074,33.9563,33.9074,33.9563,57124.0
2017-03-07 11:50:00,41.64,41.65,41.61,41.62,46779.0,33.9482,33.9563,33.9237,33.9319,46779.0
2017-03-07 12:00:00,41.62,41.63,41.57,41.61,32516.0,33.9319,33.94,33.8911,33.9237,32516.0
2017-03-07 12:10:00,41.61,41.63,41.58,41.61,46438.0,33.9237,33.94,33.8992,33.9237,46438.0
2017-03-07 12:20:00,41.61,41.66,41.6,41.64,46488.0,33.9237,33.9645,33.9156,33.9482,46488.0
2017-03-07 12:30:00,41.65,41.65,41.57,41.57,33350.0,33.9563,33.9563,33.8911,33.8911,33350.0
2017-03-07 12:40:00,41.57,41.61,41.56,41.61,33959.0,33.8911,33.9237,33.8829,33.9237,33959.0
2017-03-07 12:50:00,41.6,41.62,41.58,41.6,45393.0,33.9156,33.9319,33.8992,33.9156,45393.0
2017-03-07 13:00:00,41.6,41.66,41.58,41.63,37983.0,33.9156,33.9645,33.8992,33.94,37983.0
2017-03-07 13:10:00,41.63,41.63,41.59,41.59,87081.0,33.94,33.94,33.9074,33.9074,87081.0
2017-03-07 13:20:00,41.6,41.62,41.58,41.61,42393.0,33.9156,33.9319,33.8992,33.9237,42393.0
2017-03-07 13:30:00,41.61,41.63,41.53,41.54,36192.0,33.9237,33.94,33.8585,33.8666,36192.0
2017-03-07 13:40:00,41.54,41.59,41.52,41.58,42663.0,33.8666,33.9074,33.8503,33.8992,42663.0
2017-03-07 13:50:00,41.57,41.59,41.54,41.58,45625.0,33.8911,33.9074,33.8666,33.8992,45625.0
2017-03-07 14:00:00,41.58,41.6,41.56,41.58,35745.0,33.8992,33.9156,33.8829,33.8992,35745.0
2017-03-07 14:10:00,41.59,41.62,41.58,41.58,38665.0,33.9074,33.9319,33.8992,33.8992,38665.0
2017-03-07 14:20:00,41.58,41.61,41.55,41.58,40772.0,33.8992,33.9237,33.8748,33.8992,40772.0
2017-03-07 14:30:00,41.57,41.58,41.52,41.53,58688.0,33.8911,33.8992,33.8503,33.8585,58688.0
2017-03-07 14:40:00,41.54,41.54,41.48,41.48,50762.0,33.8666,33.8666,33.8177,33.8177,50762.0
2017-03-07 14:50:00,41.48,41.55,41.48,41.54,67883.0,33.8177,33.8748,33.8177,33.8666,67883.0
2017-03-07 15:00:00,41.53,41.54,41.46,41.48,69007.0,33.8585,33.8666,33.8014,33.8177,69007.0
2017-03-07 15:10:00,41.48,41.54,41.48,41.53,75897.0,33.8177,33.8666,33.8177,33.8585,75897.0
2017-03-07 15:20:00,41.53,41.57,41.5,41.51,106227.0,33.8585,33.8911,33.834,33.8422,106227.0
2017-03-07 15:30:00,41.52,41.53,41.48,41.48,101900.0,33.8503,33.8585,33.8177,33.8177,101900.0
2017-03-07 15:40:00,41.48,41.49,41.42,41.48,146506.0,33.8177,33.8259,33.7688,33.8177,146506.0
2017-03-07 15:50:00,41.48,41.48,41.43,41.45,216574.0,33.8177,33.8177,33.777,33.7933,216574.0
2017-03-08 09:30:00,41.46,41.54,41.32,41.44,82479.0,33.8014,33.8666,33.6873,33.7851,82479.0
2017-03-08 09:40:00,41.45,41.62,41.45,41.49,96765.0,33.7933,33.9319,33.7933,33.8259,96765.0
2017-03-08 09:50:00,41.48,41.51,41.44,41.48,102172.0,33.8177,33.8422,33.7851,33.8177,102172.0
2017-03-08 10:00:00,41.48,41.55,41.48,41.5,251417.0,33.8177,33.8748,33.8177,33.834,251417.0
2017-03-08 10:10:00,41.5,41.54,41.47,41.49,49752.0,33.834,33.8666,33.8096,33.8259,49752.0
2017-03-08 10:20:00,41.49,41.54,41.48,41.53,55475.0,33.8259,33.8666,33.8177,33.8585,55475.0
2017-03-08 10:30:00,41.53,41.54,41.4,41.41,131651.0,33.8585,33.8666,33.7525,33.7607,131651.0
2017-03-08 10:40:00,41.41,41.48,41.41,41.45,40129.0,33.7607,33.8177,33.7607,33.7933,40129.0
2017-03-08 10:50:00,41.46,41.5,41.44,41.49,44878.0,33.8014,33.834,33.7851,33.8259,44878.0
2017-03-08 11:00:00,41.49,41.5,41.37,41.41,193450.0,33.8259,33.834,33.728,33.7607,193450.0
2017-03-08 11:10:00,41.41,41.5,41.4,41.46,107389.0,33.7607,33.834,33.7525,33.8014,107389.0
2017-03-08 11:20:00,41.46,41.51,41.45,41.46,46166.0,33.8014,33.8422,33.7933,33.8014,46166.0
2017-03-08 11:30:00,41.46,41.48,41.4,41.45,82290.0,33.8014,33.8177,33.7525,33.7933,82290.0
2017-03-08 11:40:00,41.45,41.46,41.39,41.4,67127.0,33.7933,33.8014,33.7443,33.7525,67127.0
2017-03-08 11:50:00,41.41,41.48,41.38,41.47,62504.0,33.7607,33.8177,33.7362,33.8096,62504.0
2017-03-08 12:00:00,41.48,41.5,41.44,41.49,45094.0,33.8177,33.834,33.7851,33.8259,45094.0
2017-03-08 12:10:00,41.48,41.49,41.44,41.46,37804.0,33.8177,33.8259,33.7851,33.8014,37804.0
2017-03-08 12:20:00,41.46,41.48,41.44,41.47,29331.0,33.8014,33.8177,33.7851,33.8096,29331.0
2017-03-08 12:30:00,41.47,41.47,41.39,41.4,48680.0,33.8096,33.8096,33.7443,33.7525,48680.0
2017-03-08 12:40:00,41.41,41.42,41.38,41.39,34518.0,33.7607,33.7688,33.7362,33.7443,34518.0
2017-03-08 12:50:00,41.4,41.45,41.39,41.44,45273.0,33.7525,33.7933,33.7443,33.7851,45273.0
2017-03-08 13:00:00,41.43,41.46,41.42,41.44,35931.0,33.777,33.8014,33.7688,33.7851,35931.0
2017-03-08 13:10:00,41.44,41.48,41.43,41.46,63319.0,33.7851,33.8177,33.777,33.8014,63319.0
2017-03-08 13:20:00,41.47,41.47,41.43,41.44,174450.0,33.8096,33.8096,33.777,33.7851,174450.0
2017-03-08 13:30:00,41.45,41.49,41.44,41.44,63793.0,33.7933,33.8259,33.7851,33.7851,63793.0
2017-03-08 13:40:00,41.45,41.45,41.4,41.41,44270.0,33.7933,33.7933,33.7525,33.7607,44270.0
2017-03-08 13:50:00,41.41,41.42,41.37,41.41,72421.0,33.7607,33.7688,33.728,33.7607,72421.0
2017-03-08 14:00:00,41.41,41.41,41.35,41.36,31778.0,33.7607,33.7607,33.7117,33.7199,31778.0
2017-03-08 14:10:00,41.35,41.36,41.27,41.27,90164.0,33.7117,33.7199,33.6465,33.6465,90164.0
2017-03-08 14:20:00,41.27,41.32,41.25,41.29,122642.0,33.6465,33.6873,33.6302,33.6628,122642.0
2017-03-08 14:30:00,41.3,41.33,41.28,41.33,66980.0,33.671,33.6954,33.6547,33.6954,66980.0
2017-03-08 14:40:00,41.34,41.36,41.28,41.3,82628.0,33.7036,33.7199,33.6547,33.671,82628.0
2017-03-08 14:50:00,41.3,41.41,41.29,41.39,77463.0,33.671,33.7607,33.6628,33.7443,77463.0
2017-03-08 15:00:00,41.4,41.44,41.37,41.38,86237.0,33.7525,33.7851,33.728,33.7362,86237.0
2017-03-08 15:10:00,41.39,41.39,41.33,41.35,75131.0,33.7443,33.7443,33.6954,33.7117,75131.0
2017-03-08 15:20:00,41.34,41.37,41.34,41.34,70067.0,33.7036,33.728,33.7036,33.7036,70067.0
2017-03-08 15:30:00,41.34,41.35,41.25,41.25,185903.0,33.7036,33.7117,33.6302,33.6302,185903.0
2017-03-08 15:40:00,41.25,41.27,41.19,41.19,207910.0,33.6302,33.6465,33.5813,33.5813,207910.0
2017-03-08 15:50:00,41.19,41.2,41.1,41.15,760921.0,33.5813,33.5894,33.5079,33.5487,760921.0
2017-03-09 09:30:00,41.26,41.27,41.12,41.18,106880.0,33.6384,33.6465,33.5242,33.5731,106880.0
2017-03-09 09:40:00,41.18,41.27,41.18,41.26,73733.0,33.5731,33.6465,33.5731,33.6384,73733.0
2017-03-09 09:50:00,41.25,41.31,41.24,41.26,53149.0,33.6302,33.6791,33.6221,33.6384,53149.0
2017-03-09 10:00:00,41.26,41.33,41.25,41.32,121708.0,33.6384,33.6954,33.6302,33.6873,121708.0
2017-03-09 10:10:00,41.32,41.32,41.2,41.2,123417.0,33.6873,33.6873,33.5894,33.5894,123417.0
2017-03-09 10:20:00,41.2,41.21,41.1,41.15,70241.0,33.5894,33.5976,33.5079,33.5487,70241.0
2017-03-09 10:30:00,41.14,41.26,41.13,41.22,154313.0,33.5405,33.6384,33.5324,33.6057,154313.0
2017-03-09 10:40:00,41.22,41.24,41.13,41.14,73498.0,33.6057,33.6221,33.5324,33.5405,73498.0
2017-03-09 10:50:00,41.14,41.15,41.08,41.11,85698.0,33.5405,33.5487,33.4916,33.5161,85698.0
2017-03-09 11:00:00,41.11,41.15,41.1,41.14,48069.0,33.5161,33.5487,33.5079,33.5405,48069.0
2017-03-09 11:10:00,41.14,41.14,41.05,41.06,55115.0,33.5405,33.5405,33.4672,33.4753,55115.0
2017-03-09 11:20:00,41.06,41.08,41.0,41.07,81987.0,33.4753,33.4916,33.4264,33.4835,81987.0
2017-03-09 11:30:00,41.07,41.13,41.05,41.07,58752.0,33.4835,33.5324,33.4672,33.4835,58752.0
2017-03-09 11:40:00,41.08,41.09,41.06,41.09,34891.0,33.4916,33.4998,33.4753,33.4998,34891.0
2017-03-09 11:50:00,41.09,41.09,41.0,41.0,53449.0,33.4998,33.4998,33.4264,33.4264,53449.0
2017-03-09 12:00:00,41.01,41.09,41.0,41.05,82431.0,33.4345,33.4998,33.4264,33.4672,82431.0
2017-03-09 12:10:00,41.05,41.06,41.0,41.02,52241.0,33.4672,33.4753,33.4264,33.4427,52241.0
2017-03-09 12:20:00,41.02,41.03,40.94,40.95,38126.0,33.4427,33.4508,33.3775,33.3856,38126.0
2017-03-09 12:30:00,40.94,40.96,40.93,40.94,47461.0,33.3775,33.3938,33.3693,33.3775,47461.0
2017-03-09 12:40:00,40.94,40.97,40.9,40.97,52315.0,33.3775,33.4019,33.3449,33.4019,52315.0
2017-03-09 12:50:00,40.96,40.99,40.91,40.91,49758.0,33.3938,33.4182,33.353,33.353,49758.0
2017-03-09 13:00:00,40.92,40.95,40.91,40.95,53931.0,33.3612,33.3856,33.353,33.3856,53931.0
2017-03-09 13:10:00,40.95,40.95,40.87,40.88,62536.0,33.3856,33.3856,33.3204,33.3286,62536.0
2017-03-09 13:20:00,40.88,40.89,40.72,40.73,142144.0,33.3286,33.3367,33.1981,33.2063,142144.0
2017-03-09 13:30:00,40.72,40.78,40.7,40.78,71158.0,33.1981,33.247,33.1818,33.247,71158.0
2017-03-09 13:40:00,40.78,40.78,40.73,40.73,57262.0,33.247,33.247,33.2063,33.2063,57262.0
2017-03-09 13:50:00,40.74,40.76,40.7,40.76,88658.0,33.2144,33.2307,33.1818,33.2307,88658.0
2017-03-09 14:00:00,40.76,40.76,40.65,40.68,111086.0,33.2307,33.2307,33.141,33.1655,111086.0
2017-03-09 14:10:00,40.68,40.7,40.61,40.62,89795.0,33.1655,33.1818,33.1084,33.1166,89795.0
2017-03-09 14:20:00,40.62,40.63,40.59,40.62,74273.0,33.1166,33.1247,33.0921,33.1166,74273.0
2017-03-09 14:30:00,40.61,40.62,40.47,40.47,211436.0,33.1084,33.1166,32.9943,32.9943,211436.0
2017-03-09 14:40:00,40.48,40.51,40.44,40.48,137133.0,33.0024,33.0269,32.9698,33.0024,137133.0
2017-03-09 14:50:00,40.48,40.6,40.47,40.59,90648.0,33.0024,33.1003,32.9943,33.0921,90648.0
2017-03-09 15:00:00,40.59,40.65,40.57,40.64,113139.0,33.0921,33.141,33.0758,33.1329,113139.0
2017-03-09 15:10:00,40.65,40.72,40.64,40.72,109136.0,33.141,33.1981,33.1329,33.1981,109136.0
2017-03-09 15:20:00,40.72,40.72,40.63,40.66,111434.0,33.1981,33.1981,33.1247,33.1492,111434.0
2017-03-09 15:30:00,40.66,40.75,40.66,40.72,138627.0,33.1492,33.2226,33.1492,33.1981,138627.0
2017-03-09 15:40:00,40.72,40.76,40.68,40.73,203355.0,33.1981,33.2307,33.1655,33.2063,203355.0
2017-03-09 15:50:00,40.73,40.84,40.73,40.82,523087.0,33.2063,33.2959,33.2063,33.2796,523087.0
2017-03-10 09:30:00,41.1,41.17,40.82,40.95,107271.0,33.5079,33.565,33.2796,33.3856,107271.0
2017-03-10 09:40:00,40.94,40.98,40.77,40.81,78055.0,33.3775,33.4101,33.2389,33.2715,78055.0
2017-03-10 09:50:00,40.82,40.99,40.81,40.97,64298.0,33.2796,33.4182,33.2715,33.4019,64298.0
2017-03-10 10:00:00,40.98,41.04,40.92,40.97,72119.0,33.4101,33.459,33.3612,33.4019,72119.0
2017-03-10 10:10:00,40.98,40.98,40.86,40.94,79736.0,33.4101,33.4101,33.3122,33.3775,79736.0
2017-03-10 10:20:00,40.94,40.99,40.91,40.97,54982.0,33.3775,33.4182,33.353,33.4019,54982.0
2017-03-10 10:30:00,40.97,41.0,40.91,40.96,57078.0,33.4019,33.4264,33.353,33.3938,57078.0
2017-03-10 10:40:00,40.96,40.99,40.9,40.95,54367.0,33.3938,33.4182,33.3449,33.3856,54367.0
2017-03-10 10:50:00,40.95,41.01,40.92,40.93,73610.0,33.3856,33.4345,33.3612,33.3693,73610.0
2017-03-10 11:00:00,40.92,40.93,40.77,40.81,59935.0,33.3612,33.3693,33.2389,33.2715,59935.0
2017-03-10 11:10:00,40.81,40.85,40.78,40.84,41682.0,33.2715,33.3041,33.247,33.2959,41682.0
2017-03-10 11:20:00,40.84,40.95,40.84,40.94,42902.0,33.2959,33.3856,33.2959,33.3775,42902.0
2017-03-10 11:30:00,40.94,40.97,40.84,40.84,56881.0,33.3775,33.4019,33.2959,33.2959,56881.0
2017-03-10 11:40:00,40.84,40.86,40.8,40.81,42939.0,33.2959,33.3122,33.2633,33.2715,42939.0
2017-03-10 11:50:00,40.81,40.87,40.79,40.8,82751.0,33.2715,33.3204,33.2552,33.2633,82751.0
2017-03-10 12:00:00,40.8,40.82,40.77,40.82,45365.0,33.2633,33.2796,33.2389,33.2796,45365.0
2017-03-10 12:10:00,40.82,40.83,40.77,40.78,53481.0,33.2796,33.2878,33.2389,33.247,53481.0
2017-03-10 12:20:00,40.78,40.83,40.76,40.82,36980.0,33.247,33.2878,33.2307,33.2796,36980.0
2017-03-10 12:30:00,40.82,40.83,40.73,40.74,74015.0,33.2796,33.2878,33.2063,33.2144,74015.0
2017-03-10 12:40:00,40.74,40.77,40.72,40.74,47958.0,33.2144,33.2389,33.1981,33.2144,47958.0
2017-03-10 12:50:00,40.74,40.74,40.63,40.74,45981.0,33.2144,33.2144,33.1247,33.2144,45981.0
2017-03-10 13:00:00,40.73,40.74,40.63,40.67,43634.0,33.2063,33.2144,33.1247,33.1573,43634.0
2017-03-10 13:10:00,40.68,40.74,40.67,40.73,39286.0,33.1655,33.2144,33.1573,33.2063,39286.0
2017-03-10 13:20:00,40.73,40.84,40.72,40.84,430297.0,33.2063,33.2959,33.1981,33.2959,430297.0
2017-03-10 13:30:00,40.84,40.85,40.73,40.77,102197.0,33.2959,33.3041,33.2063,33.2389,102197.0
2017-03-10 13:40:00,40.77,40.88,40.75,40.85,103654.0,33.2389,33.3286,33.2226,33.3041,103654.0
2017-03-10 13:50:00,40.84,40.86,40.82,40.86,85954.0,33.2959,33.3122,33.2796,33.3122,85954.0
2017-03-10 14:00:00,40.85,40.89,40.84,40.85,42748.0,33.3041,33.3367,33.2959,33.3041,42748.0
2017-03-10 14:10:00,40.85,40.89,40.82,40.89,45376.0,33.3041,33.3367,33.2796,33.3367,45376.0
2017-03-10 14:20:00,40.89,40.92,40.87,40.92,57316.0,33.3367,33.3612,33.3204,33.3612,57316.0
2017-03-10 14:30:00,40.91,40.95,40.87,40.95,100098.0,33.353,33.3856,33.3204,33.3856,100098.0
2017-03-10 14:40:00,40.95,40.96,40.91,40.94,87866.0,33.3856,33.3938,33.353,33.3775,87866.0
2017-03-10 14:50:00,40.93,40.96,40.92,40.96,57900.0,33.3693,33.3938,33.3612,33.3938,57900.0
2017-03-10 15:00:00,40.96,41.02,40.95,41.01,234907.0,33.3938,33.4427,33.3856,33.4345,234907.0
2017-03-10 15:10:00,41.02,41.04,41.0,41.02,51338.0,33.4427,33.459,33.4264,33.4427,51338.0
2017-03-10 15:20:00,41.02,41.09,41.01,41.09,59926.0,33.4427,33.4998,33.4345,33.4998,59926.0
2017-03-10 15:30:00,41.09,42.27,41.02,41.16,629975.0,33.4998,34.4618,33.4427,33.5568,629975.0
2017-03-10 15:40:00,41.16,41.25,41.08,41.18,478549.0,33.5568,33.6302,33.4916,33.5731,478549.0
2017-03-10 15:50:00,41.18,41.29,41.16,41.24,717315.0,33.5731,33.6628,33.5568,33.6221,717315.0
2017-03-13 09:30:00,40.81,41.14,40.67,40.81,421576.0,33.2715,33.5405,33.1573,33.2715,421576.0
2017-03-13 09:40:00,40.8,40.9,40.74,40.9,191134.0,33.2633,33.3449,33.2144,33.3449,191134.0
2017-03-13 09:50:00,40.89,40.9,40.78,40.82,145443.0,33.3367,33.3449,33.247,33.2796,145443.0
2017-03-13 10:00:00,40.82,41.02,40.82,41.01,130476.0,33.2796,33.4427,33.2796,33.4345,130476.0
2017-03-13 10:10:00,41.02,41.08,40.94,40.94,88447.0,33.4427,33.4916,33.3775,33.3775,88447.0
2017-03-13 10:20:00,40.94,40.95,40.89,40.89,126817.0,33.3775,33.3856,33.3367,33.3367,126817.0
2017-03-13 10:30:00,40.9,40.99,40.89,40.97,111939.0,33.3449,33.4182,33.3367,33.4019,111939.0
2017-03-13 10:40:00,40.97,40.97,40.9,40.93,288620.0,33.4019,33.4019,33.3449,33.3693,288620.0
2017-03-13 10:50:00,40.93,40.96,40.92,40.95,47106.0,33.3693,33.3938,33.3612,33.3856,47106.0
2017-03-13 11:00:00,40.95,41.0,40.91,40.99,133659.0,33.3856,33.4264,33.353,33.4182,133659.0
2017-03-13 11:10:00,40.98,40.99,40.91,40.96,92666.0,33.4101,33.4182,33.353,33.3938,92666.0
2017-03-13 11:20:00,40.95,40.97,40.92,40.96,55200.0,33.3856,33.4019,33.3612,33.3938,55200.0
2017-03-13 11:30:00,40.97,41.07,40.95,41.06,58155.0,33.4019,33.4835,33.3856,33.4753,58155.0
2017-03-13 11:40:00,41.07,41.11,41.04,41.05,158621.0,33.4835,33.5161,33.459,33.4672,158621.0
2017-03-13 11:50:00,41.04,41.09,41.0,41.08,56537.0,33.459,33.4998,33.4264,33.4916,56537.0
2017-03-13 12:00:00,41.08,41.1,41.02,41.05,59499.0,33.4916,33.5079,33.4427,33.4672,59499.0
2017-03-13 12:10:00,41.04,41.06,40.98,41.0,42136.0,33.459,33.4753,33.4101,33.4264,42136.0
2017-03-13 12:20:00,41.0,41.02,40.97,40.98,75866.0,33.4264,33.4427,33.4019,33.4101,75866.0
2017-03-13 12:30:00,40.98,41.0,40.95,40.98,65681.0,33.4101,33.4264,33.3856,33.4101,65681.0
2017-03-13 12:40:00,40.99,41.06,40.98,41.0,50530.0,33.4182,33.4753,33.4101,33.4264,50530.0
2017-03-13 12:50:00,41.01,41.05,40.99,41.04,25114.0,33.4345,33.4672,33.4182,33.459,25114.0
2017-03-13 13:00:00,41.05,41.06,40.97,40.98,29798.0,33.4672,33.4753,33.4019,33.4101,29798.0
2017-03-13 13:10:00,40.97,40.98,40.93,40.93,23372.0,33.4019,33.4101,33.3693,33.3693,23372.0
2017-03-13 13:20:00,40.93,40.98,40.92,40.97,34711.0,33.3693,33.4101,33.3612,33.4019,34711.0
2017-03-13 13:30:00,40.98,40.98,40.91,40.91,41858.0,33.4101,33.4101,33.353,33.353,41858.0
2017-03-13 13:40:00,40.91,40.94,40.89,40.89,35384.0,33.353,33.3775,33.3367,33.3367,35384.0
2017-03-13 13:50:00,40.89,40.94,40.89,40.91,31156.0,33.3367,33.3775,33.3367,33.353,31156.0
2017-03-13 14:00:00,40.92,40.95,40.9,40.91,32352.0,33.3612,33.3856,33.3449,33.353,32352.0
2017-03-13 14:10:00,40.92,40.97,40.9,40.93,201992.0,33.3612,33.4019,33.3449,33.3693,201992.0
2017-03-13 14:20:00,40.93,40.95,40.89,40.91,54328.0,33.3693,33.3856,33.3367,33.353,54328.0
2017-03-13 14:30:00,40.92,40.99,40.92,40.98,29360.0,33.3612,33.4182,33.3612,33.4101,29360.0
2017-03-13 14:40:00,40.98,41.01,40.95,40.97,80047.0,33.4101,33.4345,33.3856,33.4019,80047.0
2017-03-13 14:50:00,40.97,41.01,40.96,41.01,56930.0,33.4019,33.4345,33.3938,33.4345,56930.0
2017-03-13 15:00:00,41.01,41.1,41.0,41.09,72726.0,33.4345,33.5079,33.4264,33.4998,72726.0
2017-03-13 15:10:00,41.09,41.09,41.02,41.04,60746.0,33.4998,33.4998,33.4427,33.459,60746.0
2017-03-13 15:20:00,41.03,41.11,41.0,41.07,226260.0,33.4508,33.5161,33.4264,33.4835,226260.0
2017-03-13 15:30:00,41.08,41.09,41.03,41.07,118943.0,33.4916,33.4998,33.4508,33.4835,118943.0
2017-03-13 15:40:00,41.07,41.14,41.06,41.14,176564.0,33.4835,33.5405,33.4753,33.5405,176564.0
2017-03-13 15:50:00,41.14,41.26,41.1,41.23,645638.0,33.5405,33.6384,33.5079,33.6139,645638.0
2017-03-14 09:30:00,41.06,41.14,40.94,40.99,98015.0,33.4753,33.5405,33.3775,33.4182,98015.0
2017-03-14 09:40:00,41.0,41.05,40.85,40.87,45765.0,33.4264,33.4672,33.3041,33.3204,45765.0
2017-03-14 09:50:00,40.87,40.89,40.78,40.87,186243.0,33.3204,33.3367,33.247,33.3204,186243.0
2017-03-14 10:00:00,40.88,40.9,40.79,40.86,82814.0,33.3286,33.3449,33.2552,33.3122,82814.0
2017-03-14 10:10:00,40.86,40.91,40.79,40.83,234598.0,33.3122,33.353,33.2552,33.2878,234598.0
2017-03-14 10:20:00,40.82,40.86,40.8,40.8,53034.0,33.2796,33.3122,33.2633,33.2633,53034.0
2017-03-14 10:30:00,40.79,40.82,40.76,40.77,46041.0,33.2552,33.2796,33.2307,33.2389,46041.0
2017-03-14 10:40:00,40.77,40.79,40.72,40.79,86422.0,33.2389,33.2552,33.1981,33.2552,86422.0
2017-03-14 10:50:00,40.79,40.91,40.78,40.9,47975.0,33.2552,33.353,33.247,33.3449,47975.0
2017-03-14 11:00:00,40.91,40.93,40.84,40.85,88004.0,33.353,33.3693,33.2959,33.3041,88004.0
2017-03-14 11:10:00,40.86,40.98,40.83,40.96,47100.0,33.3122,33.4101,33.2878,33.3938,47100.0
2017-03-14 11:20:00,40.96,40.99,40.89,40.9,70916.0,33.3938,33.4182,33.3367,33.3449,70916.0
2017-03-14 11:30:00,40.9,40.97,40.87,40.95,76726.0,33.3449,33.4019,33.3204,33.3856,76726.0
2017-03-14 11:40:00,40.95,40.97,40.92,40.94,37670.0,33.3856,33.4019,33.3612,33.3775,37670.0
2017-03-14 11:50:00,40.94,40.98,40.93,40.96,36167.0,33.3775,33.4101,33.3693,33.3938,36167.0
2017-03-14 12:00:00,40.96,40.99,40.87,40.89,55270.0,33.3938,33.4182,33.3204,33.3367,55270.0
2017-03-14 12:10:00,40.88,40.92,40.86,40.87,41460.0,33.3286,33.3612,33.3122,33.3204,41460.0
2017-03-14 12:20:00,40.88,40.93,40.88,40.92,35362.0,33.3286,33.3693,33.3286,33.3612,35362.0
2017-03-14 12:30:00,40.92,40.96,40.88,40.91,29917.0,33.3612,33.3938,33.3286,33.353,29917.0
2017-03-14 12:40:00,40.9,40.94,40.9,40.92,28762.0,33.3449,33.3775,33.3449,33.3612,28762.0
2017-03-14 12:50:00,40.91,40.92,40.85,40.89,50812.0,33.353,33.3612,33.3041,33.3367,50812.0
2017-03-14 13:00:00,40.89,40.9,40.86,40.88,25372.0,33.3367,33.3449,33.3122,33.3286,25372.0
2017-03-14 13:10:00,40.87,40.95,40.86,40.94,39139.0,33.3204,33.3856,33.3122,33.3775,39139.0
2017-03-14 13:20:00,40.94,40.94,40.88,40.92,45304.0,33.3775,33.3775,33.3286,33.3612,45304.0
2017-03-14 13:30:00,40.91,40.92,40.88,40.91,35875.0,33.353,33.3612,33.3286,33.353,35875.0
2017-03-14 13:40:00,40.91,40.93,40.85,40.86,32497.0,33.353,33.3693,33.3041,33.3122,32497.0
2017-03-14 13:50:00,40.86,40.9,40.83,40.85,44318.0,33.3122,33.3449,33.2878,33.3041,44318.0
2017-03-14 14:00:00,40.85,40.9,40.84,40.89,41246.0,33.3041,33.3449,33.2959,33.3367,41246.0
2017-03-14 14:10:00,40.88,40.9,40.82,40.84,36171.0,33.3286,33.3449,33.2796,33.2959,36171.0
2017-03-14 14:20:00,40.84,40.86,40.79,40.85,211035.0,33.2959,33.3122,33.2552,33.3041,211035.0
2017-03-14 14:30:00,40.85,40.88,40.83,40.84,43597.0,33.3041,33.3286,33.2878,33.2959,43597.0
2017-03-14 14:40:00,40.84,40.85,40.78,40.79,55244.0,33.2959,33.3041,33.247,33.2552,55244.0
2017-03-14 14:50:00,40.78,40.8,40.75,40.78,45479.0,33.247,33.2633,33.2226,33.247,45479.0
2017-03-14 15:00:00,40.78,40.8,40.76,40.77,45663.0,33.247,33.2633,33.2307,33.2389,45663.0
2017-03-14 15:10:00,40.78,40.82,40.76,40.82,64767.0,33.247,33.2796,33.2307,33.2796,64767.0
2017-03-14 15:20:00,40.81,40.83,40.81,40.83,62112.0,33.2715,33.2878,33.2715,33.2878,62112.0
2017-03-14 15:30:00,40.83,40.89,40.8,40.86,97510.0,33.2878,33.3367,33.2633,33.3122,97510.0
2017-03-14 15:40:00,40.86,40.93,40.82,40.92,170206.0,33.3122,33.3693,33.2796,33.3612,170206.0
2017-03-14 15:50:00,40.92,40.94,40.88,40.88,335252.0,33.3612,33.3775,33.3286,33.3286,335252.0
2017-03-15 09:30:00,41.12,41.23,41.01,41.23,72065.0,33.5242,33.6139,33.4345,33.6139,72065.0
2017-03-15 09:40:00,41.23,41.5,41.23,41.49,94171.0,33.6139,33.834,33.6139,33.8259,94171.0
2017-03-15 09:50:00,41.49,41.49,41.33,41.33,149056.0,33.8259,33.8259,33.6954,33.6954,149056.0
2017-03-15 10:00:00,41.34,41.36,41.27,41.29,52102.0,33.7036,33.7199,33.6465,33.6628,52102.0
2017-03-15 10:10:00,41.29,41.38,41.28,41.32,117256.0,33.6628,33.7362,33.6547,33.6873,117256.0
2017-03-15 10:20:00,41.32,41.35,41.27,41.33,116113.0,33.6873,33.7117,33.6465,33.6954,116113.0
2017-03-15 10:30:00,41.34,41.45,41.31,41.36,81149.0,33.7036,33.7933,33.6791,33.7199,81149.0
2017-03-15 10:40:00,41.37,41.5,41.36,41.5,91470.0,33.728,33.834,33.7199,33.834,91470.0
2017-03-15 10:50:00,41.5,41.5,41.36,41.4,59312.0,33.834,33.834,33.7199,33.7525,59312.0
2017-03-15 11:00:00,41.4,41.4,41.32,41.34,89842.0,33.7525,33.7525,33.6873,33.7036,89842.0
2017-03-15 11:10:00,41.34,41.35,41.29,41.31,47434.0,33.7036,33.7117,33.6628,33.6791,47434.0
2017-03-15 11:20:00,41.31,41.32,41.27,41.3,78140.0,33.6791,33.6873,33.6465,33.671,78140.0
2017-03-15 11:30:00,41.3,41.35,41.29,41.34,74307.0,33.671,33.7117,33.6628,33.7036,74307.0
2017-03-15 11:40:00,41.34,41.38,41.33,41.36,92896.0,33.7036,33.7362,33.6954,33.7199,92896.0
2017-03-15 11:50:00,41.36,41.37,41.29,41.32,249825.0,33.7199,33.728,33.6628,33.6873,249825.0
2017-03-15 12:00:00,41.32,41.41,41.32,41.39,46081.0,33.6873,33.7607,33.6873,33.7443,46081.0
2017-03-15 12:10:00,41.39,41.42,41.38,41.39,33423.0,33.7443,33.7688,33.7362,33.7443,33423.0
2017-03-15 12:20:00,41.39,41.44,41.38,41.42,35950.0,33.7443,33.7851,33.7362,33.7688,35950.0
2017-03-15 12:30:00,41.41,41.5,41.41,41.45,86877.0,33.7607,33.834,33.7607,33.7933,86877.0
2017-03-15 12:40:00,41.45,41.54,41.45,41.51,96295.0,33.7933,33.8666,33.7933,33.8422,96295.0
2017-03-15 12:50:00,41.5,41.52,41.45,41.47,41031.0,33.834,33.8503,33.7933,33.8096,41031.0
2017-03-15 13:00:00,41.47,41.48,41.44,41.47,39093.0,33.8096,33.8177,33.7851,33.8096,39093.0
2017-03-15 13:10:00,41.46,41.49,41.45,41.48,77518.0,33.8014,33.8259,33.7933,33.8177,77518.0
2017-03-15 13:20:00,41.48,41.55,41.47,41.55,75114.0,33.8177,33.8748,33.8096,33.8748,75114.0
2017-03-15 13:30:00,41.55,41.55,41.49,41.5,78057.0,33.8748,33.8748,33.8259,33.834,78057.0
2017-03-15 13:40:00,41.49,41.51,41.43,41.45,41668.0,33.8259,33.8422,33.777,33.7933,41668.0
2017-03-15 13:50:00,41.46,41.47,41.43,41.45,54351.0,33.8014,33.8096,33.777,33.7933,54351.0
2017-03-15 14:00:00,41.46,41.69,41.46,41.57,183751.0,33.8014,33.9889,33.8014,33.8911,183751.0
2017-03-15 14:10:00,41.57,41.65,41.57,41.61,126005.0,33.8911,33.9563,33.8911,33.9237,126005.0
2017-03-15 14:20:00,41.61,41.64,41.58,41.59,77704.0,33.9237,33.9482,33.8992,33.9074,77704.0
2017-03-15 14:30:00,41.59,41.62,41.53,41.62,84134.0,33.9074,33.9319,33.8585,33.9319,84134.0
2017-03-15 14:40:00,41.62,41.81,41.6,41.77,83666.0,33.9319,34.0868,33.9156,34.0542,83666.0
2017-03-15 14:50:00,41.77,41.81,41.73,41.79,80517.0,34.0542,34.0868,34.0215,34.0705,80517.0
2017-03-15 15:00:00,41.79,41.84,41.77,41.79,110615.0,34.0705,34.1112,34.0542,34.0705,110615.0
2017-03-15 15:10:00,41.8,41.93,41.77,41.92,110312.0,34.0786,34.1846,34.0542,34.1764,110312.0
2017-03-15 15:20:00,41.92,41.99,41.89,41.99,112899.0,34.1764,34.2335,34.152,34.2335,112899.0
2017-03-15 15:30:00,41.98,42.05,41.96,42.02,203444.0,34.2254,34.2824,34.2091,34.258,203444.0
2017-03-15 15:40:00,42.02,42.03,41.88,41.89,166919.0,34.258,34.2661,34.1438,34.152,166919.0
2017-03-15 15:50:00,41.89,41.99,41.88,41.93,418820.0,34.152,34.2335,34.1438,34.1846,418820.0
2017-03-16 09:30:00,42.14,42.29,42.0,42.09,425521.0,34.3558,34.4781,34.2417,34.315,425521.0
2017-03-16 09:40:00,42.08,42.3,42.08,42.15,249185.0,34.3069,34.4862,34.3069,34.364,249185.0
2017-03-16 09:50:00,42.16,42.38,42.16,42.36,117244.0,34.3721,34.5515,34.3721,34.5352,117244.0
2017-03-16 10:00:00,42.37,42.45,42.31,42.4,147861.0,34.5433,34.6085,34.4944,34.5678,147861.0
2017-03-16 10:10:00,42.41,42.45,42.1,42.11,143828.0,34.5759,34.6085,34.3232,34.3313,143828.0
2017-03-16 10:20:00,42.12,42.19,42.09,42.19,132687.0,34.3395,34.3966,34.315,34.3966,132687.0
2017-03-16 10:30:00,42.19,42.22,42.15,42.15,69361.0,34.3966,34.421,34.364,34.364,69361.0
2017-03-16 10:40:00,42.15,42.15,42.04,42.07,96758.0,34.364,34.364,34.2743,34.2987,96758.0
2017-03-16 10:50:00,42.08,42.08,41.95,42.02,165451.0,34.3069,34.3069,34.2009,34.258,165451.0
2017-03-16 11:00:00,42.03,42.04,41.92,41.94,134494.0,34.2661,34.2743,34.1764,34.1927,134494.0
2017-03-16 11:10:00,41.94,41.97,41.86,41.91,84233.0,34.1927,34.2172,34.1275,34.1683,84233.0
2017-03-16 11:20:00,41.91,41.93,41.84,41.9,54096.0,34.1683,34.1846,34.1112,34.1601,54096.0
2017-03-16 11:30:00,41.9,41.92,41.83,41.86,43944.0,34.1601,34.1764,34.1031,34.1275,43944.0
2017-03-16 11:40:00,41.86,41.95,41.85,41.91,56755.0,34.1275,34.2009,34.1194,34.1683,56755.0
2017-03-16 11:50:00,41.91,41.95,41.9,41.94,52901.0,34.1683,34.2009,34.1601,34.1927,52901.0
2017-03-16 12:00:00,41.94,41.95,41.87,41.91,57965.0,34.1927,34.2009,34.1357,34.1683,57965.0
2017-03-16 12:10:00,41.91,42.03,41.91,42.02,65527.0,34.1683,34.2661,34.1683,34.258,65527.0
2017-03-16 12:20:00,42.02,42.02,41.93,41.97,56716.0,34.258,34.258,34.1846,34.2172,56716.0
2017-03-16 12:30:00,41.98,42.01,41.96,41.98,49099.0,34.2254,34.2498,34.2091,34.2254,49099.0
2017-03-16 12:40:00,41.99,42.1,41.99,42.07,81165.0,34.2335,34.3232,34.2335,34.2987,81165.0
2017-03-16 12:50:00,42.06,42.08,42.04,42.07,35652.0,34.2906,34.3069,34.2743,34.2987,35652.0
2017-03-16 13:00:00,42.07,42.07,41.93,41.93,62430.0,34.2987,34.2987,34.1846,34.1846,62430.0
2017-03-16 13:10:00,41.93,41.97,41.91,41.96,63745.0,34.1846,34.2172,34.1683,34.2091,63745.0
2017-03-16 13:20:00,41.96,41.97,41.87,41.87,38641.0,34.2091,34.2172,34.1357,34.1357,38641.0
2017-03-16 13:30:00,41.88,41.88,41.84,41.87,50493.0,34.1438,34.1438,34.1112,34.1357,50493.0
2017-03-16 13:40:00,41.88,41.93,41.86,41.93,34858.0,34.1438,34.1846,34.1275,34.1846,34858.0
2017-03-16 13:50:00,41.93,41.96,41.88,41.9,39197.0,34.1846,34.2091,34.1438,34.1601,39197.0
2017-03-16 14:00:00,41.9,41.92,41.88,41.92,49890.0,34.1601,34.1764,34.1438,34.1764,49890.0
2017-03-16 14:10:00,41.92,41.95,41.89,41.9,51269.0,34.1764,34.2009,34.152,34.1601,51269.0
2017-03-16 14:20:00,41.9,41.9,41.81,41.82,55374.0,34.1601,34.1601,34.0868,34.0949,55374.0
2017-03-16 14:30:00,41.83,41.86,41.8,41.82,60915.0,34.1031,34.1275,34.0786,34.0949,60915.0
2017-03-16 14:40:00,41.82,41.84,41.7,41.72,71209.0,34.0949,34.1112,33.9971,34.0134,71209.0
2017-03-16 14:50:00,41.73,41.73,41.69,41.73,59070.0,34.0215,34.0215,33.9889,34.0215,59070.0
2017-03-16 15:00:00,41.73,41.79,41.71,41.71,68291.0,34.0215,34.0705,34.0052,34.0052,68291.0
2017-03-16 15:10:00,41.71,41.79,41.7,41.79,76614.0,34.0052,34.0705,33.9971,34.0705,76614.0
2017-03-16 15:20:00,41.79,41.85,41.77,41.81,84909.0,34.0705,34.1194,34.0542,34.0868,84909.0
2017-03-16 15:30:00,41.81,41.81,41.77,41.79,69140.0,34.0868,34.0868,34.0542,34.0705,69140.0
2017-03-16 15:40:00,41.79,41.84,41.78,41.79,130598.0,34.0705,34.1112,34.0623,34.0705,130598.0
2017-03-16 15:50:00,41.79,41.8,41.72,41.78,341820.0,34.0705,34.0786,34.0134,34.0623,341820.0
2017-03-17 09:30:00,41.96,41.97,41.75,41.85,879648.0,34.2091,34.2172,34.0378,34.1194,879648.0
2017-03-17 09:40:00,41.83,41.88,41.78,41.84,46063.0,34.1031,34.1438,34.0623,34.1112,46063.0
2017-03-17 09:50:00,41.83,41.88,41.74,41.78,50589.0,34.1031,34.1438,34.0297,34.0623,50589.0
2017-03-17 10:00:00,41.74,41.78,41.7,41.75,31193.0,34.0297,34.0623,33.9971,34.0378,31193.0
2017-03-17 10:10:00,41.76,41.82,41.75,41.8,32300.0,34.046,34.0949,34.0378,34.0786,32300.0
2017-03-17 10:20:00,41.81,41.82,41.72,41.75,43709.0,34.0868,34.0949,34.0134,34.0378,43709.0
2017-03-17 10:30:00,41.74,41.74,41.69,41.73,46107.0,34.0297,34.0297,33.9889,34.0215,46107.0
2017-03-17 10:40:00,41.72,41.75,41.7,41.75,36418.0,34.0134,34.0378,33.9971,34.0378,36418.0
2017-03-17 10:50:00,41.74,41.83,41.72,41.82,44088.0,34.0297,34.1031,34.0134,34.0949,44088.0
2017-03-17 11:00:00,41.82,41.86,41.79,41.86,31126.0,34.0949,34.1275,34.0705,34.1275,31126.0
2017-03-17 11:10:00,41.86,41.87,41.82,41.85,29299.0,34.1275,34.1357,34.0949,34.1194,29299.0
2017-03-17 11:20:00,41.85,41.91,41.85,41.88,25382.0,34.1194,34.1683,34.1194,34.1438,25382.0
2017-03-17 11:30:00,41.89,41.89,41.84,41.87,16193.0,34.152,34.152,34.1112,34.1357,16193.0
2017-03-17 11:40:00,41.87,41.93,41.86,41.92,29121.0,34.1357,34.1846,34.1275,34.1764,29121.0
2017-03-17 11:50:00,41.91,41.98,41.91,41.97,41503.0,34.1683,34.2254,34.1683,34.2172,41503.0
2017-03-17 12:00:00,41.97,41.99,41.93,41.95,35798.0,34.2172,34.2335,34.1846,34.2009,35798.0
2017-03-17 12:10:00,41.94,41.99,41.92,41.98,33893.0,34.1927,34.2335,34.1764,34.2254,33893.0
2017-03-17 12:20:00,41.98,42.0,41.96,41.96,25602.0,34.2254,34.2417,34.2091,34.2091,25602.0
2017-03-17 12:30:00,41.97,41.99,41.96,41.98,21904.0,34.2172,34.2335,34.2091,34.2254,21904.0
2017-03-17 12:40:00,41.98,41.99,41.95,41.98,22175.0,34.2254,34.2335,34.2009,34.2254,22175.0
2017-03-17 12:50:00,41.98,41.98,41.93,41.93,26137.0,34.2254,34.2254,34.1846,34.1846,26137.0
2017-03-17 13:00:00,41.93,41.97,41.93,41.97,21635.0,34.1846,34.2172,34.1846,34.2172,21635.0
2017-03-17 13:10:00,41.96,41.99,41.95,41.99,22492.0,34.2091,34.2335,34.2009,34.2335,22492.0
2017-03-17 13:20:00,41.98,42.01,41.97,42.01,32710.0,34.2254,34.2498,34.2172,34.2498,32710.0
2017-03-17 13:30:00,42.01,42.01,41.97,41.97,24881.0,34.2498,34.2498,34.2172,34.2172,24881.0
2017-03-17 13:40:00,41.98,41.99,41.94,41.95,23426.0,34.2254,34.2335,34.1927,34.2009,23426.0
2017-03-17 13:50:00,41.95,41.96,41.93,41.95,25410.0,34.2009,34.2091,34.1846,34.2009,25410.0
2017-03-17 14:00:00,41.95,42.0,41.94,41.99,44739.0,34.2009,34.2417,34.1927,34.2335,44739.0
2017-03-17 14:10:00,41.99,42.06,41.98,42.04,31774.0,34.2335,34.2906,34.2254,34.2743,31774.0
2017-03-17 14:20:00,42.04,42.05,41.99,41.99,41517.0,34.2743,34.2824,34.2335,34.2335,41517.0
2017-03-17 14:30:00,41.99,42.03,41.97,41.98,35966.0,34.2335,34.2661,34.2172,34.2254,35966.0
2017-03-17 14:40:00,41.98,41.99,41.93,41.93,43565.0,34.2254,34.2335,34.1846,34.1846,43565.0
2017-03-17 14:50:00,41.94,41.95,41.91,41.91,40178.0,34.1927,34.2009,34.1683,34.1683,40178.0
2017-03-17 15:00:00,41.91,41.93,41.88,41.88,36696.0,34.1683,34.1846,34.1438,34.1438,36696.0
2017-03-17 15:10:00,41.88,41.9,41.85,41.89,43128.0,34.1438,34.1601,34.1194,34.152,43128.0
2017-03-17 15:20:00,41.9,41.91,41.84,41.85,80456.0,34.1601,34.1683,34.1112,34.1194,80456.0
2017-03-17 15:30:00,41.86,41.88,41.83,41.86,105759.0,34.1275,34.1438,34.1031,34.1275,105759.0
2017-03-17 15:40:00,41.86,41.99,41.86,41.98,240342.0,34.1275,34.2335,34.1275,34.2254,240342.0
2017-03-17 15:50:00,41.98,42.03,41.95,41.95,595447.0,34.2254,34.2661,34.2009,34.2009,595447.0
2017-03-20 09:30:00,41.96,42.01,41.78,41.89,168926.0,34.4114,34.4524,34.2638,34.354,168926.0
2017-03-20 09:40:00,41.89,41.95,41.86,41.88,61018.0,34.354,34.4032,34.3294,34.3458,61018.0
2017-03-20 09:50:00,41.87,41.91,41.85,41.87,98383.0,34.3376,34.3704,34.3212,34.3376,98383.0
2017-03-20 10:00:00,41.86,41.89,41.84,41.88,53269.0,34.3294,34.354,34.313,34.3458,53269.0
2017-03-20 10:10:00,41.89,42.06,41.89,42.05,68758.0,34.354,34.4934,34.354,34.4852,68758.0
2017-03-20 10:20:00,42.04,42.11,42.01,42.05,50386.0,34.477,34.5344,34.4524,34.4852,50386.0
2017-03-20 10:30:00,42.05,42.06,41.98,42.02,84535.0,34.4852,34.4934,34.4278,34.4606,84535.0
2017-03-20 10:40:00,42.02,42.12,42.01,42.1,59134.0,34.4606,34.5426,34.4524,34.5262,59134.0
2017-03-20 10:50:00,42.09,42.14,42.06,42.1,58401.0,34.518,34.559,34.4934,34.5262,58401.0
2017-03-20 11:00:00,42.09,42.13,42.08,42.13,41498.0,34.518,34.5508,34.5098,34.5508,41498.0
2017-03-20 11:10:00,42.13,42.2,42.12,42.2,90172.0,34.5508,34.6082,34.5426,34.6082,90172.0
2017-03-20 11:20:00,42.2,42.29,42.16,42.27,100283.0,34.6082,34.682,34.5754,34.6656,100283.0
2017-03-20 11:30:00,42.26,42.31,42.24,42.26,62701.0,34.6574,34.6984,34.641,34.6574,62701.0
2017-03-20 11:40:00,42.27,42.29,42.23,42.27,76007.0,34.6656,34.682,34.6328,34.6656,76007.0
2017-03-20 11:50:00,42.26,42.35,42.26,42.34,83209.0,34.6574,34.7312,34.6574,34.723,83209.0
2017-03-20 12:00:00,42.34,42.37,42.28,42.29,57199.0,34.723,34.7476,34.6738,34.682,57199.0
2017-03-20 12:10:00,42.3,42.35,42.28,42.32,73563.0,34.6902,34.7312,34.6738,34.7066,73563.0
2017-03-20 12:20:00,42.32,42.45,42.31,42.44,115342.0,34.7066,34.8132,34.6984,34.805,115342.0
2017-03-20 12:30:00,42.44,42.44,42.32,42.34,43123.0,34.805,34.805,34.7066,34.723,43123.0
2017-03-20 12:40:00,42.34,42.37,42.29,42.29,41735.0,34.723,34.7476,34.682,34.682,41735.0
2017-03-20 12:50:00,42.3,42.32,42.24,42.28,43216.0,34.6902,34.7066,34.641,34.6738,43216.0
2017-03-20 13:00:00,42.28,42.28,42.19,42.23,38599.0,34.6738,34.6738,34.6,34.6328,38599.0
2017-03-20 13:10:00,42.23,42.34,42.23,42.29,125012.0,34.6328,34.723,34.6328,34.682,125012.0
2017-03-20 13:20:00,42.29,42.32,42.26,42.3,82607.0,34.682,34.7066,34.6574,34.6902,82607.0
2017-03-20 13:30:00,42.3,42.32,42.26,42.27,73083.0,34.6902,34.7066,34.6574,34.6656,73083.0
2017-03-20 13:40:00,42.27,42.3,42.16,42.22,271389.0,34.6656,34.6902,34.5754,34.6246,271389.0
2017-03-20 13:50:00,42.21,42.27,42.2,42.25,85904.0,34.6164,34.6656,34.6082,34.6492,85904.0
2017-03-20 14:00:00,42.25,42.26,42.22,42.25,60017.0,34.6492,34.6574,34.6246,34.6492,60017.0
2017-03-20 14:10:00,42.25,42.26,42.23,42.24,85016.0,34.6492,34.6574,34.6328,34.641,85016.0
2017-03-20 14:20:00,42.24,42.25,42.17,42.18,57174.0,34.641,34.6492,34.5836,34.5918,57174.0
2017-03-20 14:30:00,42.18,42.19,42.07,42.1,73831.0,34.5918,34.6,34.5016,34.5262,73831.0
2017-03-20 14:40:00,42.09,42.17,42.09,42.1,106661.0,34.518,34.5836,34.518,34.5262,106661.0
2017-03-20 14:50:00,42.11,42.18,42.09,42.16,70352.0,34.5344,34.5918,34.518,34.5754,70352.0
2017-03-20 15:00:00,42.17,42.25,42.16,42.23,118610.0,34.5836,34.6492,34.5754,34.6328,118610.0
2017-03-20 15:10:00,42.23,42.33,42.23,42.3,76691.0,34.6328,34.7148,34.6328,34.6902,76691.0
2017-03-20 15:20:00,42.31,42.32,42.26,42.3,86626.0,34.6984,34.7066,34.6574,34.6902,86626.0
2017-03-20 15:30:00,42.29,42.31,42.22,42.22,111416.0,34.682,34.6984,34.6246,34.6246,111416.0
2017-03-20 15:40:00,42.22,42.29,42.22,42.27,243434.0,34.6246,34.682,34.6246,34.6656,243434.0
2017-03-20 15:50:00,42.26,42.29,42.22,42.28,517336.0,34.6574,34.682,34.6246,34.6738,517336.0
2017-03-21 09:30:00,42.4,42.51,42.27,42.41,237671.0,34.7722,34.8624,34.6656,34.7804,237671.0
2017-03-21 09:40:00,42.42,42.57,42.34,42.55,111138.0,34.7886,34.9116,34.723,34.8952,111138.0
2017-03-21 09:50:00,42.55,42.55,42.42,42.49,78676.0,34.8952,34.8952,34.7886,34.846,78676.0
2017-03-21 10:00:00,42.48,42.48,42.18,42.25,109090.0,34.8378,34.8378,34.5918,34.6492,109090.0
2017-03-21 10:10:00,42.24,42.26,42.13,42.16,68370.0,34.641,34.6574,34.5508,34.5754,68370.0
2017-03-21 10:20:00,42.16,42.18,42.0,42.04,64730.0,34.5754,34.5918,34.4442,34.477,64730.0
2017-03-21 10:30:00,42.04,42.05,41.94,42.0,93532.0,34.477,34.4852,34.395,34.4442,93532.0
2017-03-21 10:40:00,42.0,42.11,41.99,42.05,122581.0,34.4442,34.5344,34.436,34.4852,122581.0
2017-03-21 10:50:00,42.04,42.09,41.83,41.84,149040.0,34.477,34.518,34.3048,34.313,149040.0
2017-03-21 11:00:00,41.85,41.88,41.76,41.8,118192.0,34.3212,34.3458,34.2474,34.2802,118192.0
2017-03-21 11:10:00,41.81,41.96,41.77,41.8,178247.0,34.2884,34.4114,34.2556,34.2802,178247.0
2017-03-21 11:20:00,41.79,41.96,41.76,41.94,178651.0,34.272,34.4114,34.2474,34.395,178651.0
2017-03-21 11:30:00,41.94,41.95,41.77,41.84,72892.0,34.395,34.4032,34.2556,34.313,72892.0
2017-03-21 11:40:00,41.83,41.9,41.78,41.9,72594.0,34.3048,34.3622,34.2638,34.3622,72594.0
2017-03-21 11:50:00,41.89,41.95,41.87,41.91,58199.0,34.354,34.4032,34.3376,34.3704,58199.0
2017-03-21 12:00:00,41.91,41.96,41.83,41.89,162070.0,34.3704,34.4114,34.3048,34.354,162070.0
2017-03-21 12:10:00,41.9,41.91,41.84,41.86,100010.0,34.3622,34.3704,34.313,34.3294,100010.0
2017-03-21 12:20:00,41.87,41.87,41.76,41.8,86446.0,34.3376,34.3376,34.2474,34.2802,86446.0
2017-03-21 12:30:00,41.81,41.89,41.76,41.8,59975.0,34.2884,34.354,34.2474,34.2802,59975.0
2017-03-21 12:40:00,41.79,41.8,41.69,41.7,142385.0,34.272,34.2802,34.19,34.1982,142385.0
2017-03-21 12:50:00,41.7,41.74,41.66,41.7,161541.0,34.1982,34.231,34.1653,34.1982,161541.0
2017-03-21 13:00:00,41.69,41.71,41.66,41.68,41547.0,34.19,34.2064,34.1653,34.1817,41547.0
2017-03-21 13:10:00,41.68,41.75,41.67,41.72,114673.0,34.1817,34.2392,34.1735,34.2146,114673.0
2017-03-21 13:20:00,41.72,41.74,41.63,41.71,83251.0,34.2146,34.231,34.1407,34.2064,83251.0
2017-03-21 13:30:00,41.71,41.74,41.6,41.63,100373.0,34.2064,34.231,34.1161,34.1407,100373.0
2017-03-21 13:40:00,41.63,41.66,41.54,41.59,60259.0,34.1407,34.1653,34.0669,34.1079,60259.0
2017-03-21 13:50:00,41.59,41.61,41.54,41.55,85629.0,34.1079,34.1243,34.0669,34.0751,85629.0
2017-03-21 14:00:00,41.55,41.62,41.54,41.59,182673.0,34.0751,34.1325,34.0669,34.1079,182673.0
2017-03-21 14:10:00,41.59,41.61,41.48,41.61,256416.0,34.1079,34.1243,34.0177,34.1243,256416.0
2017-03-21 14:20:00,41.6,41.6,41.48,41.55,125839.0,34.1161,34.1161,34.0177,34.0751,125839.0
2017-03-21 14:30:00,41.55,41.63,41.54,41.57,116470.0,34.0751,34.1407,34.0669,34.0915,116470.0
2017-03-21 14:40:00,41.57,41.6,41.48,41.54,163061.0,34.0915,34.1161,34.0177,34.0669,163061.0
2017-03-21 14:50:00,41.54,41.64,41.5,41.6,170360.0,34.0669,34.1489,34.0341,34.1161,170360.0
2017-03-21 15:00:00,41.59,41.65,41.54,41.6,158652.0,34.1079,34.1571,34.0669,34.1161,158652.0
2017-03-21 15:10:00,41.6,41.64,41.55,41.59,182680.0,34.1161,34.1489,34.0751,34.1079,182680.0
2017-03-21 15:20:00,41.58,41.63,41.56,41.58,207097.0,34.0997,34.1407,34.0833,34.0997,207097.0
2017-03-21 15:30:00,41.57,41.59,41.45,41.46,226017.0,34.0915,34.1079,33.9931,34.0013,226017.0
2017-03-21 15:40:00,41.46,41.47,41.35,41.38,374699.0,34.0013,34.0095,33.9111,33.9357,374699.0
2017-03-21 15:50:00,41.38,41.41,41.33,41.38,572267.0,33.9357,33.9603,33.8947,33.9357,572267.0
2017-03-22 09:30:00,41.38,41.38,41.11,41.19,128686.0,33.9357,33.9357,33.7143,33.7799,128686.0
2017-03-22 09:40:00,41.19,41.4,41.17,41.34,111585.0,33.7799,33.9521,33.7635,33.9029,111585.0
2017-03-22 09:50:00,41.34,41.34,41.18,41.2,83647.0,33.9029,33.9029,33.7717,33.7881,83647.0
2017-03-22 10:00:00,41.19,41.29,41.18,41.29,39748.0,33.7799,33.8619,33.7717,33.8619,39748.0
2017-03-22 10:10:00,41.29,41.31,41.22,41.28,89232.0,33.8619,33.8783,33.8045,33.8537,89232.0
2017-03-22 10:20:00,41.28,41.45,41.28,41.45,88806.0,33.8537,33.9931,33.8537,33.9931,88806.0
2017-03-22 10:30:00,41.44,41.51,41.32,41.49,114575.0,33.9849,34.0423,33.8865,34.0259,114575.0
2017-03-22 10:40:00,41.49,41.57,41.46,41.51,104806.0,34.0259,34.0915,34.0013,34.0423,104806.0
2017-03-22 10:50:00,41.5,41.57,41.45,41.57,84704.0,34.0341,34.0915,33.9931,34.0915,84704.0
2017-03-22 11:00:00,41.56,41.59,41.43,41.46,86831.0,34.0833,34.1079,33.9767,34.0013,86831.0
2017-03-22 11:10:00,41.46,41.65,41.45,41.63,64024.0,34.0013,34.1571,33.9931,34.1407,64024.0
2017-03-22 11:20:00,41.62,41.7,41.6,41.61,39178.0,34.1325,34.1982,34.1161,34.1243,39178.0
2017-03-22 11:30:00,41.62,41.62,41.52,41.55,43401.0,34.1325,34.1325,34.0505,34.0751,43401.0
2017-03-22 11:40:00,41.55,41.61,41.51,41.6,90966.0,34.0751,34.1243,34.0423,34.1161,90966.0
2017-03-22 11:50:00,41.6,41.65,41.57,41.65,49526.0,34.1161,34.1571,34.0915,34.1571,49526.0
2017-03-22 12:00:00,41.65,41.7,41.63,41.66,63714.0,34.1571,34.1982,34.1407,34.1653,63714.0
2017-03-22 12:10:00,41.66,41.67,41.59,41.59,40389.0,34.1653,34.1735,34.1079,34.1079,40389.0
2017-03-22 12:20:00,41.6,41.65,41.57,41.61,72328.0,34.1161,34.1571,34.0915,34.1243,72328.0
2017-03-22 12:30:00,41.6,41.62,41.54,41.57,42993.0,34.1161,34.1325,34.0669,34.0915,42993.0
2017-03-22 12:40:00,41.56,41.6,41.56,41.58,64200.0,34.0833,34.1161,34.0833,34.0997,64200.0
2017-03-22 12:50:00,41.58,41.63,41.54,41.62,37626.0,34.0997,34.1407,34.0669,34.1325,37626.0
2017-03-22 13:00:00,41.62,41.62,41.51,41.54,52874.0,34.1325,34.1325,34.0423,34.0669,52874.0
2017-03-22 13:10:00,41.54,41.65,41.53,41.64,123801.0,34.0669,34.1571,34.0587,34.1489,123801.0
2017-03-22 13:20:00,41.63,41.68,41.61,41.68,58012.0,34.1407,34.1817,34.1243,34.1817,58012.0
2017-03-22 13:30:00,41.67,41.79,41.67,41.79,90563.0,34.1735,34.272,34.1735,34.272,90563.0
2017-03-22 13:40:00,41.79,41.82,41.7,41.73,121305.0,34.272,34.2966,34.1982,34.2228,121305.0
2017-03-22 13:50:00,41.73,41.75,41.7,41.73,68661.0,34.2228,34.2392,34.1982,34.2228,68661.0
2017-03-22 14:00:00,41.72,41.79,41.7,41.75,51716.0,34.2146,34.272,34.1982,34.2392,51716.0
2017-03-22 14:10:00,41.75,41.8,41.71,41.71,57498.0,34.2392,34.2802,34.2064,34.2064,57498.0
2017-03-22 14:20:00,41.71,41.75,41.66,41.68,106917.0,34.2064,34.2392,34.1653,34.1817,106917.0
2017-03-22 14:30:00,41.67,41.74,41.67,41.73,81647.0,34.1735,34.231,34.1735,34.2228,81647.0
2017-03-22 14:40:00,41.72,41.73,41.67,41.7,62999.0,34.2146,34.2228,34.1735,34.1982,62999.0
2017-03-22 14:50:00,41.7,41.72,41.63,41.65,88258.0,34.1982,34.2146,34.1407,34.1571,88258.0
2017-03-22 15:00:00,41.65,41.66,41.64,41.65,41944.0,34.1571,34.1653,34.1489,34.1571,41944.0
2017-03-22 15:10:00,41.65,41.8,41.65,41.79,124688.0,34.1571,34.2802,34.1571,34.272,124688.0
2017-03-22 15:20:00,41.8,41.86,41.77,41.78,82408.0,34.2802,34.3294,34.2556,34.2638,82408.0
2017-03-22 15:30:00,41.79,41.82,41.77,41.82,175749.0,34.272,34.2966,34.2556,34.2966,175749.0
2017-03-22 15:40:00,41.81,41.85,41.79,41.84,144394.0,34.2884,34.3212,34.272,34.313,144394.0
2017-03-22 15:50:00,41.84,41.9,41.8,41.82,338626.0,34.313,34.3622,34.2802,34.2966,338626.0
2017-03-23 09:30:00,41.74,41.87,41.61,41.82,147162.0,34.231,34.3376,34.1243,34.2966,147162.0
2017-03-23 09:40:00,41.81,41.88,41.75,41.75,63765.0,34.2884,34.3458,34.2392,34.2392,63765.0
2017-03-23 09:50:00,41.75,41.82,41.73,41.76,57346.0,34.2392,34.2966,34.2228,34.2474,57346.0
2017-03-23 10:00:00,41.77,41.81,41.74,41.76,68641.0,34.2556,34.2884,34.231,34.2474,68641.0
2017-03-23 10:10:00,41.76,41.82,41.75,41.77,67953.0,34.2474,34.2966,34.2392,34.2556,67953.0
2017-03-23 10:20:00,41.77,41.82,41.76,41.81,43996.0,34.2556,34.2966,34.2474,34.2884,43996.0
2017-03-23 10:30:00,41.81,41.87,41.76,41.87,173573.0,34.2884,34.3376,34.2474,34.3376,173573.0
2017-03-23 10:40:00,41.88,41.89,41.8,41.84,75961.0,34.3458,34.354,34.2802,34.313,75961.0
2017-03-23 10:50:00,41.84,41.9,41.81,41.82,127786.0,34.313,34.3622,34.2884,34.2966,127786.0
2017-03-23 11:00:00,41.82,41.98,41.81,41.98,86101.0,34.2966,34.4278,34.2884,34.4278,86101.0
2017-03-23 11:10:00,41.98,42.07,41.94,41.97,82962.0,34.4278,34.5016,34.395,34.4196,82962.0
2017-03-23 11:20:00,41.96,41.99,41.92,41.95,50222.0,34.4114,34.436,34.3786,34.4032,50222.0
2017-03-23 11:30:00,41.95,41.96,41.89,41.93,92543.0,34.4032,34.4114,34.354,34.3868,92543.0
2017-03-23 11:40:00,41.94,41.94,41.84,41.85,40498.0,34.395,34.395,34.313,34.3212,40498.0
2017-03-23 11:50:00,41.86,41.87,41.82,41.84,49086.0,34.3294,34.3376,34.2966,34.313,49086.0
2017-03-23 12:00:00,41.84,41.87,41.81,41.81,62256.0,34.313,34.3376,34.2884,34.2884,62256.0
2017-03-23 12:10:00,41.82,41.89,41.81,41.83,74626.0,34.2966,34.354,34.2884,34.3048,74626.0
2017-03-23 12:20:00,41.84,41.85,41.8,41.81,96721.0,34.313,34.3212,34.2802,34.2884,96721.0
2017-03-23 12:30:00,41.81,41.84,41.8,41.81,68547.0,34.2884,34.313,34.2802,34.2884,68547.0
2017-03-23 12:40:00,41.81,41.83,41.79,41.8,123551.0,34.2884,34.3048,34.272,34.2802,123551.0
2017-03-23 12:50:00,41.8,41.82,41.78,41.79,102116.0,34.2802,34.2966,34.2638,34.272,102116.0
2017-03-23 13:00:00,41.79,41.8,41.62,41.62,88107.0,34.272,34.2802,34.1325,34.1325,88107.0
2017-03-23 13:10:00,41.62,41.72,41.62,41.65,120228.0,34.1325,34.2146,34.1325,34.1571,120228.0
2017-03-23 13:20:00,41.65,41.72,41.61,41.62,75908.0,34.1571,34.2146,34.1243,34.1325,75908.0
2017-03-23 13:30:00,41.62,41.66,41.56,41.57,87987.0,34.1325,34.1653,34.0833,34.0915,87987.0
2017-03-23 13:40:00,41.57,41.62,41.56,41.62,129326.0,34.0915,34.1325,34.0833,34.1325,129326.0
2017-03-23 13:50:00,41.62,41.7,41.61,41.68,64780.0,34.1325,34.1982,34.1243,34.1817,64780.0
2017-03-23 14:00:00,41.68,41.7,41.66,41.69,43564.0,34.1817,34.1982,34.1653,34.19,43564.0
2017-03-23 14:10:00,41.7,41.71,41.66,41.71,55380.0,34.1982,34.2064,34.1653,34.2064,55380.0
2017-03-23 14:20:00,41.71,41.73,41.68,41.7,52906.0,34.2064,34.2228,34.1817,34.1982,52906.0
2017-03-23 14:30:00,41.7,41.73,41.65,41.7,73375.0,34.1982,34.2228,34.1571,34.1982,73375.0
2017-03-23 14:40:00,41.7,41.71,41.66,41.66,66295.0,34.1982,34.2064,34.1653,34.1653,66295.0
2017-03-23 14:50:00,41.66,41.68,41.64,41.64,70173.0,34.1653,34.1817,34.1489,34.1489,70173.0
2017-03-23 15:00:00,41.64,41.64,41.58,41.58,80420.0,34.1489,34.1489,34.0997,34.0997,80420.0
2017-03-23 15:10:00,41.59,41.59,41.5,41.52,69092.0,34.1079,34.1079,34.0341,34.0505,69092.0
2017-03-23 15:20:00,41.52,41.58,41.47,41.48,71129.0,34.0505,34.0997,34.0095,34.0177,71129.0
2017-03-23 15:30:00,41.48,41.52,41.41,41.51,83555.0,34.0177,34.0505,33.9603,34.0423,83555.0
2017-03-23 15:40:00,41.51,41.53,41.47,41.52,119570.0,34.0423,34.0587,34.0095,34.0505,119570.0
2017-03-23 15:50:00,41.52,41.56,41.47,41.5,281066.0,34.0505,34.0833,34.0095,34.0341,281066.0
2017-03-24 09:30:00,41.45,41.45,41.18,41.21,132183.0,33.9931,33.9931,33.7717,33.7963,132183.0
2017-03-24 09:40:00,41.21,41.45,41.2,41.45,107004.0,33.7963,33.9931,33.7881,33.9931,107004.0
2017-03-24 09:50:00,41.45,41.45,41.33,41.34,46205.0,33.9931,33.9931,33.8947,33.9029,46205.0
2017-03-24 10:00:00,41.34,41.36,41.25,41.3,335543.0,33.9029,33.9193,33.8291,33.8701,335543.0
2017-03-24 10:10:00,41.3,41.3,41.23,41.28,72574.0,33.8701,33.8701,33.8127,33.8537,72574.0
2017-03-24 10:20:00,41.29,41.32,41.26,41.27,101175.0,33.8619,33.8865,33.8373,33.8455,101175.0
2017-03-24 10:30:00,41.27,41.3,41.22,41.22,55497.0,33.8455,33.8701,33.8045,33.8045,55497.0
2017-03-24 10:40:00,41.23,41.24,41.14,41.14,87669.0,33.8127,33.8209,33.7389,33.7389,87669.0
2017-03-24 10:50:00,41.15,41.16,41.1,41.12,123423.0,33.7471,33.7553,33.7061,33.7225,123423.0
2017-03-24 11:00:00,41.12,41.13,41.02,41.02,195083.0,33.7225,33.7307,33.6405,33.6405,195083.0
2017-03-24 11:10:00,41.03,41.04,40.96,40.96,114134.0,33.6487,33.6569,33.5913,33.5913,114134.0
2017-03-24 11:20:00,40.97,40.97,40.85,40.93,183326.0,33.5995,33.5995,33.5011,33.5667,183326.0
2017-03-24 11:30:00,40.94,40.94,40.84,40.91,101834.0,33.5749,33.5749,33.4929,33.5503,101834.0
2017-03-24 11:40:00,40.93,40.93,40.79,40.8,76393.0,33.5667,33.5667,33.4519,33.4601,76393.0
2017-03-24 11:50:00,40.8,41.02,40.79,41.02,161699.0,33.4601,33.6405,33.4519,33.6405,161699.0
2017-03-24 12:00:00,41.02,41.06,40.95,41.02,184163.0,33.6405,33.6733,33.5831,33.6405,184163.0
2017-03-24 12:10:00,41.02,41.03,40.95,40.97,174091.0,33.6405,33.6487,33.5831,33.5995,174091.0
2017-03-24 12:20:00,40.97,41.03,40.95,41.02,155810.0,33.5995,33.6487,33.5831,33.6405,155810.0
2017-03-24 12:30:00,41.03,41.11,40.98,41.09,96086.0,33.6487,33.7143,33.6077,33.6979,96086.0
2017-03-24 12:40:00,41.09,41.11,41.07,41.08,75481.0,33.6979,33.7143,33.6815,33.6897,75481.0
2017-03-24 12:50:00,41.08,41.08,41.01,41.04,53886.0,33.6897,33.6897,33.6323,33.6569,53886.0
2017-03-24 13:00:00,41.05,41.05,40.98,41.02,61752.0,33.6651,33.6651,33.6077,33.6405,61752.0
2017-03-24 13:10:00,41.02,41.04,40.98,41.0,66303.0,33.6405,33.6569,33.6077,33.6241,66303.0
2017-03-24 13:20:00,41.01,41.11,41.01,41.1,35119.0,33.6323,33.7143,33.6323,33.7061,35119.0
2017-03-24 13:30:00,41.1,41.1,41.04,41.05,53658.0,33.7061,33.7061,33.6569,33.6651,53658.0
2017-03-24 13:40:00,41.05,41.07,41.02,41.06,48061.0,33.6651,33.6815,33.6405,33.6733,48061.0
2017-03-24 13:50:00,41.05,41.06,40.97,41.01,112842.0,33.6651,33.6733,33.5995,33.6323,112842.0
2017-03-24 14:00:00,41.02,41.03,40.99,41.0,66878.0,33.6405,33.6487,33.6159,33.6241,66878.0
2017-03-24 14:10:00,40.99,41.09,40.99,41.09,98383.0,33.6159,33.6979,33.6159,33.6979,98383.0
2017-03-24 14:20:00,41.09,41.11,41.08,41.1,89369.0,33.6979,33.7143,33.6897,33.7061,89369.0
2017-03-24 14:30:00,41.1,41.13,41.07,41.12,173580.0,33.7061,33.7307,33.6815,33.7225,173580.0
2017-03-24 14:40:00,41.13,41.16,41.04,41.07,149087.0,33.7307,33.7553,33.6569,33.6815,149087.0
2017-03-24 14:50:00,41.08,41.11,41.01,41.1,275877.0,33.6897,33.7143,33.6323,33.7061,275877.0
2017-03-24 15:00:00,41.09,41.1,40.98,41.06,107730.0,33.6979,33.7061,33.6077,33.6733,107730.0
2017-03-24 15:10:00,41.07,41.09,41.01,41.03,196370.0,33.6815,33.6979,33.6323,33.6487,196370.0
2017-03-24 15:20:00,41.03,41.18,41.03,41.16,192350.0,33.6487,33.7717,33.6487,33.7553,192350.0
2017-03-24 15:30:00,41.17,41.31,41.09,41.31,156154.0,33.7635,33.8783,33.6979,33.8783,156154.0
2017-03-24 15:40:00,41.31,41.34,41.12,41.23,245587.0,33.8783,33.9029,33.7225,33.8127,245587.0
2017-03-24 15:50:00,41.23,41.31,41.19,41.23,503996.0,33.8127,33.8783,33.7799,33.8127,503996.0
2017-03-27 09:30:00,40.83,41.05,40.73,40.76,139351.0,33.4847,33.6651,33.4027,33.4273,139351.0
2017-03-27 09:40:00,40.78,40.82,40.66,40.82,124679.0,33.4437,33.4765,33.3452,33.4765,124679.0
2017-03-27 09:50:00,40.83,41.09,40.83,41.0,222057.0,33.4847,33.6979,33.4847,33.6241,222057.0
2017-03-27 10:00:00,40.99,41.01,40.86,40.87,59094.0,33.6159,33.6323,33.5093,33.5175,59094.0
2017-03-27 10:10:00,40.88,40.97,40.86,40.86,60031.0,33.5257,33.5995,33.5093,33.5093,60031.0
2017-03-27 10:20:00,40.87,40.95,40.85,40.91,45980.0,33.5175,33.5831,33.5011,33.5503,45980.0
2017-03-27 10:30:00,40.91,41.05,40.89,41.05,66816.0,33.5503,33.6651,33.5339,33.6651,66816.0
2017-03-27 10:40:00,41.05,41.1,41.0,41.03,102713.0,33.6651,33.7061,33.6241,33.6487,102713.0
2017-03-27 10:50:00,41.04,41.2,40.98,41.17,72741.0,33.6569,33.7881,33.6077,33.7635,72741.0
2017-03-27 11:00:00,41.17,41.21,41.1,41.12,88887.0,33.7635,33.7963,33.7061,33.7225,88887.0
2017-03-27 11:10:00,41.12,41.2,41.09,41.16,60418.0,33.7225,33.7881,33.6979,33.7553,60418.0
2017-03-27 11:20:00,41.17,41.31,41.17,41.3,113592.0,33.7635,33.8783,33.7635,33.8701,113592.0
2017-03-27 11:30:00,41.3,41.33,41.27,41.27,51884.0,33.8701,33.8947,33.8455,33.8455,51884.0
2017-03-27 11:40:00,41.27,41.35,41.27,41.31,82009.0,33.8455,33.9111,33.8455,33.8783,82009.0
2017-03-27 11:50:00,41.3,41.31,41.19,41.26,42622.0,33.8701,33.8783,33.7799,33.8373,42622.0
2017-03-27 12:00:00,41.26,41.31,41.23,41.27,42777.0,33.8373,33.8783,33.8127,33.8455,42777.0
2017-03-27 12:10:00,41.28,41.3,41.24,41.29,30081.0,33.8537,33.8701,33.8209,33.8619,30081.0
2017-03-27 12:20:00,41.29,41.32,41.25,41.26,24637.0,33.8619,33.8865,33.8291,33.8373,24637.0
2017-03-27 12:30:00,41.26,41.28,41.22,41.25,24399.0,33.8373,33.8537,33.8045,33.8291,24399.0
2017-03-27 12:40:00,41.26,41.29,41.24,41.29,47722.0,33.8373,33.8619,33.8209,33.8619,47722.0
2017-03-27 12:50:00,41.29,41.36,41.27,41.28,141238.0,33.8619,33.9193,33.8455,33.8537,141238.0
2017-03-27 13:00:00,41.28,41.36,41.27,41.35,42771.0,33.8537,33.9193,33.8455,33.9111,42771.0
2017-03-27 13:10:00,41.34,41.35,41.29,41.31,31583.0,33.9029,33.9111,33.8619,33.8783,31583.0
2017-03-27 13:20:00,41.31,41.35,41.3,41.3,47125.0,33.8783,33.9111,33.8701,33.8701,47125.0
2017-03-27 13:30:00,41.31,41.31,41.27,41.3,48152.0,33.8783,33.8783,33.8455,33.8701,48152.0
2017-03-27 13:40:00,41.3,41.35,41.29,41.34,67421.0,33.8701,33.9111,33.8619,33.9029,67421.0
2017-03-27 13:50:00,41.34,41.34,41.28,41.3,29925.0,33.9029,33.9029,33.8537,33.8701,29925.0
2017-03-27 14:00:00,41.31,41.39,41.3,41.39,43964.0,33.8783,33.9439,33.8701,33.9439,43964.0
2017-03-27 14:10:00,41.39,41.4,41.27,41.28,40162.0,33.9439,33.9521,33.8455,33.8537,40162.0
2017-03-27 14:20:00,41.29,41.33,41.27,41.3,48631.0,33.8619,33.8947,33.8455,33.8701,48631.0
2017-03-27 14:30:00,41.3,41.32,41.23,41.26,147740.0,33.8701,33.8865,33.8127,33.8373,147740.0
2017-03-27 14:40:00,41.27,41.31,41.23,41.28,62746.0,33.8455,33.8783,33.8127,33.8537,62746.0
2017-03-27 14:50:00,41.29,41.36,41.27,41.33,74044.0,33.8619,33.9193,33.8455,33.8947,74044.0
2017-03-27 15:00:00,41.34,41.36,41.3,41.36,65122.0,33.9029,33.9193,33.8701,33.9193,65122.0
2017-03-27 15:10:00,41.35,41.44,41.35,41.44,70721.0,33.9111,33.9849,33.9111,33.9849,70721.0
2017-03-27 15:20:00,41.44,41.45,41.38,41.41,75830.0,33.9849,33.9931,33.9357,33.9603,75830.0
2017-03-27 15:30:00,41.42,41.51,41.4,41.5,152998.0,33.9685,34.0423,33.9521,34.0341,152998.0
2017-03-27 15:40:00,41.5,41.52,41.4,41.4,127661.0,34.0341,34.0505,33.9521,33.9521,127661.0
2017-03-27 15:50:00,41.41,41.43,41.35,41.37,249004.0,33.9603,33.9767,33.9111,33.9275,249004.0
2017-03-28 09:30:00,41.22,41.23,41.1,41.19,120873.0,33.8045,33.8127,33.7061,33.7799,120873.0
2017-03-28 09:40:00,41.18,41.22,41.12,41.18,61296.0,33.7717,33.8045,33.7225,33.7717,61296.0
2017-03-28 09:50:00,41.19,41.2,41.09,41.17,67188.0,33.7799,33.7881,33.6979,33.7635,67188.0
2017-03-28 10:00:00,41.16,41.38,41.16,41.34,111854.0,33.7553,33.9357,33.7553,33.9029,111854.0
2017-03-28 10:10:00,41.33,41.42,41.32,41.41,72350.0,33.8947,33.9685,33.8865,33.9603,72350.0
2017-03-28 10:20:00,41.4,41.61,41.4,41.6,79588.0,33.9521,34.1243,33.9521,34.1161,79588.0
2017-03-28 10:30:00,41.61,41.66,41.49,41.66,81040.0,34.1243,34.1653,34.0259,34.1653,81040.0
2017-03-28 10:40:00,41.67,41.73,41.63,41.7,98265.0,34.1735,34.2228,34.1407,34.1982,98265.0
2017-03-28 10:50:00,41.7,41.7,41.58,41.64,63313.0,34.1982,34.1982,34.0997,34.1489,63313.0
2017-03-28 11:00:00,41.65,41.75,41.64,41.73,94509.0,34.1571,34.2392,34.1489,34.2228,94509.0
2017-03-28 11:10:00,41.73,41.74,41.63,41.66,214541.0,34.2228,34.231,34.1407,34.1653,214541.0
2017-03-28 11:20:00,41.66,41.66,41.59,41.65,53315.0,34.1653,34.1653,34.1079,34.1571,53315.0
2017-03-28 11:30:00,41.65,41.72,41.61,41.64,30874.0,34.1571,34.2146,34.1243,34.1489,30874.0
2017-03-28 11:40:00,41.64,41.7,41.63,41.66,70689.0,34.1489,34.1982,34.1407,34.1653,70689.0
2017-03-28 11:50:00,41.66,41.66,41.58,41.58,69564.0,34.1653,34.1653,34.0997,34.0997,69564.0
2017-03-28 12:00:00,41.59,41.6,41.54,41.55,54521.0,34.1079,34.1161,34.0669,34.0751,54521.0
2017-03-28 12:10:00,41.56,41.57,41.48,41.52,166494.0,34.0833,34.0915,34.0177,34.0505,166494.0
2017-03-28 12:20:00,41.52,41.61,41.51,41.59,48369.0,34.0505,34.1243,34.0423,34.1079,48369.0
2017-03-28 12:30:00,41.59,41.64,41.56,41.63,61053.0,34.1079,34.1489,34.0833,34.1407,61053.0
2017-03-28 12:40:00,41.62,41.65,41.59,41.63,54965.0,34.1325,34.1571,34.1079,34.1407,54965.0
2017-03-28 12:50:00,41.63,41.72,41.62,41.72,143700.0,34.1407,34.2146,34.1325,34.2146,143700.0
2017-03-28 13:00:00,41.7,41.75,41.68,41.73,78335.0,34.1982,34.2392,34.1817,34.2228,78335.0
2017-03-28 13:10:00,41.73,41.81,41.73,41.79,83714.0,34.2228,34.2884,34.2228,34.272,83714.0
2017-03-28 13:20:00,41.8,41.8,41.73,41.79,58992.0,34.2802,34.2802,34.2228,34.272,58992.0
2017-03-28 13:30:00,41.79,41.79,41.73,41.76,30835.0,34.272,34.272,34.2228,34.2474,30835.0
2017-03-28 13:40:00,41.76,41.8,41.76,41.77,49929.0,34.2474,34.2802,34.2474,34.2556,49929.0
2017-03-28 13:50:00,41.78,41.89,41.78,41.88,52445.0,34.2638,34.354,34.2638,34.3458,52445.0
2017-03-28 14:00:00,41.87,41.89,41.85,41.87,38419.0,34.3376,34.354,34.3212,34.3376,38419.0
2017-03-28 14:10:00,41.88,41.94,41.87,41.91,65039.0,34.3458,34.395,34.3376,34.3704,65039.0
2017-03-28 14:20:00,41.92,41.95,41.9,41.9,52888.0,34.3786,34.4032,34.3622,34.3622,52888.0
2017-03-28 14:30:00,41.9,41.91,41.82,41.89,46919.0,34.3622,34.3704,34.2966,34.354,46919.0
2017-03-28 14:40:00,41.9,41.91,41.84,41.9,97517.0,34.3622,34.3704,34.313,34.3622,97517.0
2017-03-28 14:50:00,41.89,41.9,41.82,41.84,117295.0,34.354,34.3622,34.2966,34.313,117295.0
2017-03-28 15:00:00,41.84,41.9,41.82,41.82,59523.0,34.313,34.3622,34.2966,34.2966,59523.0
2017-03-28 15:10:00,41.82,41.89,41.77,41.79,92256.0,34.2966,34.354,34.2556,34.272,92256.0
2017-03-28 15:20:00,41.79,41.88,41.79,41.87,324758.0,34.272,34.3458,34.272,34.3376,324758.0
2017-03-28 15:30:00,41.87,41.87,41.79,41.83,88389.0,34.3376,34.3376,34.272,34.3048,88389.0
2017-03-28 15:40:00,41.83,41.84,41.72,41.74,154551.0,34.3048,34.313,34.2146,34.231,154551.0
2017-03-28 15:50:00,41.74,41.79,41.72,41.73,273659.0,34.231,34.272,34.2146,34.2228,273659.0
2017-03-29 09:30:00,41.73,41.76,41.59,41.75,92193.0,34.2228,34.2474,34.1079,34.2392,92193.0
2017-03-29 09:40:00,41.76,41.9,41.76,41.84,72027.0,34.2474,34.3622,34.2474,34.313,72027.0
2017-03-29 09:50:00,41.84,41.91,41.82,41.89,51987.0,34.313,34.3704,34.2966,34.354,51987.0
2017-03-29 10:00:00,41.89,41.93,41.84,41.84,58569.0,34.354,34.3868,34.313,34.313,58569.0
2017-03-29 10:10:00,41.83,41.93,41.8,41.91,49766.0,34.3048,34.3868,34.2802,34.3704,49766.0
2017-03-29 10:20:00,41.91,41.92,41.86,41.88,39501.0,34.3704,34.3786,34.3294,34.3458,39501.0
2017-03-29 10:30:00,41.88,42.01,41.87,41.99,56832.0,34.3458,34.4524,34.3376,34.436,56832.0
2017-03-29 10:40:00,41.99,42.05,41.94,42.04,51912.0,34.436,34.4852,34.395,34.477,51912.0
2017-03-29 10:50:00,42.05,42.05,41.99,42.05,35446.0,34.4852,34.4852,34.436,34.4852,35446.0
2017-03-29 11:00:00,42.05,42.06,41.92,41.96,49070.0,34.4852,34.4934,34.3786,34.4114,49070.0
2017-03-29 11:10:00,41.97,42.01,41.94,41.99,74433.0,34.4196,34.4524,34.395,34.436,74433.0
2017-03-29 11:20:00,42.0,42.06,41.95,42.06,66343.0,34.4442,34.4934,34.4032,34.4934,66343.0
2017-03-29 11:30:00,42.06,42.08,41.97,41.98,48226.0,34.4934,34.5098,34.4196,34.4278,48226.0
2017-03-29 11:40:00,41.97,42.02,41.96,42.0,32343.0,34.4196,34.4606,34.4114,34.4442,32343.0
2017-03-29 11:50:00,42.01,42.01,41.94,41.97,53763.0,34.4524,34.4524,34.395,34.4196,53763.0
2017-03-29 12:00:00,41.98,42.02,41.96,42.02,50262.0,34.4278,34.4606,34.4114,34.4606,50262.0
2017-03-29 12:10:00,42.03,42.03,41.99,42.01,41931.0,34.4688,34.4688,34.436,34.4524,41931.0
2017-03-29 12:20:00,42.02,42.02,41.93,41.94,31063.0,34.4606,34.4606,34.3868,34.395,31063.0
2017-03-29 12:30:00,41.94,41.97,41.9,41.96,38490.0,34.395,34.4196,34.3622,34.4114,38490.0
2017-03-29 12:40:00,41.96,41.98,41.94,41.96,37037.0,34.4114,34.4278,34.395,34.4114,37037.0
2017-03-29 12:50:00,41.96,42.0,41.94,41.96,40420.0,34.4114,34.4442,34.395,34.4114,40420.0
2017-03-29 13:00:00,41.96,42.01,41.96,42.0,30522.0,34.4114,34.4524,34.4114,34.4442,30522.0
2017-03-29 13:10:00,42.0,42.06,41.99,42.05,43016.0,34.4442,34.4934,34.436,34.4852,43016.0
2017-03-29 13:20:00,42.05,42.1,42.04,42.09,66719.0,34.4852,34.5262,34.477,34.518,66719.0
2017-03-29 13:30:00,42.09,42.11,42.03,42.09,62743.0,34.518,34.5344,34.4688,34.518,62743.0
2017-03-29 13:40:00,42.09,42.12,42.06,42.09,27852.0,34.518,34.5426,34.4934,34.518,27852.0
2017-03-29 13:50:00,42.09,42.11,42.04,42.05,39524.0,34.518,34.5344,34.477,34.4852,39524.0
2017-03-29 14:00:00,42.05,42.08,42.02,42.08,38696.0,34.4852,34.5098,34.4606,34.5098,38696.0
2017-03-29 14:10:00,42.08,42.15,42.07,42.15,68802.0,34.5098,34.5672,34.5016,34.5672,68802.0
2017-03-29 14:20:00,42.15,42.28,42.14,42.25,137170.0,34.5672,34.6738,34.559,34.6492,137170.0
2017-03-29 14:30:00,42.25,42.29,42.24,42.28,54541.0,34.6492,34.682,34.641,34.6738,54541.0
2017-03-29 14:40:00,42.28,42.31,42.25,42.29,110203.0,34.6738,34.6984,34.6492,34.682,110203.0
2017-03-29 14:50:00,42.28,42.35,42.28,42.34,74812.0,34.6738,34.7312,34.6738,34.723,74812.0
2017-03-29 15:00:00,42.34,42.36,42.27,42.34,147414.0,34.723,34.7394,34.6656,34.723,147414.0
2017-03-29 15:10:00,42.34,42.34,42.21,42.22,67779.0,34.723,34.723,34.6164,34.6246,67779.0
2017-03-29 15:20:00,42.21,42.28,42.2,42.25,66195.0,34.6164,34.6738,34.6082,34.6492,66195.0
2017-03-29 15:30:00,42.25,42.3,42.24,42.26,118811.0,34.6492,34.6902,34.641,34.6574,118811.0
2017-03-29 15:40:00,42.26,42.27,42.18,42.2,108525.0,34.6574,34.6656,34.5918,34.6082,108525.0
2017-03-29 15:50:00,42.19,42.29,42.18,42.25,353934.0,34.6,34.682,34.5918,34.6492,353934.0
2017-03-30 09:30:00,42.18,42.4,42.18,42.26,240092.0,34.5918,34.7722,34.5918,34.6574,240092.0
2017-03-30 09:40:00,42.26,42.27,42.18,42.27,66528.0,34.6574,34.6656,34.5918,34.6656,66528.0
2017-03-30 09:50:00,42.27,42.27,42.14,42.25,121631.0,34.6656,34.6656,34.559,34.6492,121631.0
2017-03-30 10:00:00,42.24,42.25,42.17,42.19,113213.0,34.641,34.6492,34.5836,34.6,113213.0
2017-03-30 10:10:00,42.19,42.2,42.11,42.2,65161.0,34.6,34.6082,34.5344,34.6082,65161.0
2017-03-30 10:20:00,42.2,42.2,42.12,42.14,31473.0,34.6082,34.6082,34.5426,34.559,31473.0
2017-03-30 10:30:00,42.14,42.28,42.14,42.26,18890.0,34.559,34.6738,34.559,34.6574,18890.0
2017-03-30 10:40:00,42.26,42.33,42.25,42.28,32056.0,34.6574,34.7148,34.6492,34.6738,32056.0
2017-03-30 10:50:00,42.29,42.34,42.22,42.33,57098.0,34.682,34.723,34.6246,34.7148,57098.0
2017-03-30 11:00:00,42.34,42.38,42.25,42.26,78532.0,34.723,34.7558,34.6492,34.6574,78532.0
2017-03-30 11:10:00,42.26,42.26,42.18,42.18,92367.0,34.6574,34.6574,34.5918,34.5918,92367.0
2017-03-30 11:20:00,42.19,42.2,42.08,42.09,65880.0,34.6,34.6082,34.5098,34.518,65880.0
2017-03-30 11:30:00,42.1,42.13,42.02,42.02,58002.0,34.5262,34.5508,34.4606,34.4606,58002.0
2017-03-30 11:40:00,42.03,42.03,41.98,42.0,40036.0,34.4688,34.4688,34.4278,34.4442,40036.0
2017-03-30 11:50:00,42.0,42.06,41.96,41.96,52547.0,34.4442,34.4934,34.4114,34.4114,52547.0
2017-03-30 12:00:00,41.96,42.03,41.94,42.03,30482.0,34.4114,34.4688,34.395,34.4688,30482.0
2017-03-30 12:10:00,42.03,42.03,41.98,42.01,21599.0,34.4688,34.4688,34.4278,34.4524,21599.0
2017-03-30 12:20:00,42.01,42.03,41.97,42.02,25842.0,34.4524,34.4688,34.4196,34.4606,25842.0
2017-03-30 12:30:00,42.01,42.02,41.92,41.93,25259.0,34.4524,34.4606,34.3786,34.3868,25259.0
2017-03-30 12:40:00,41.93,41.98,41.91,41.94,26721.0,34.3868,34.4278,34.3704,34.395,26721.0
2017-03-30 12:50:00,41.94,41.97,41.91,41.96,26918.0,34.395,34.4196,34.3704,34.4114,26918.0
2017-03-30 13:00:00,41.96,42.01,41.95,41.99,38379.0,34.4114,34.4524,34.4032,34.436,38379.0
2017-03-30 13:10:00,42.0,42.04,41.98,42.03,25277.0,34.4442,34.477,34.4278,34.4688,25277.0
2017-03-30 13:20:00,42.02,42.07,42.01,42.03,91331.0,34.4606,34.5016,34.4524,34.4688,91331.0
2017-03-30 13:30:00,42.04,42.06,42.01,42.05,95201.0,34.477,34.4934,34.4524,34.4852,95201.0
2017-03-30 13:40:00,42.06,42.13,42.05,42.11,26759.0,34.4934,34.5508,34.4852,34.5344,26759.0
2017-03-30 13:50:00,42.1,42.14,42.09,42.13,27644.0,34.5262,34.559,34.518,34.5508,27644.0
2017-03-30 14:00:00,42.14,42.18,42.1,42.11,43618.0,34.559,34.5918,34.5262,34.5344,43618.0
2017-03-30 14:10:00,42.11,42.16,42.1,42.13,38034.0,34.5344,34.5754,34.5262,34.5508,38034.0
2017-03-30 14:20:00,42.13,42.17,42.13,42.14,62687.0,34.5508,34.5836,34.5508,34.559,62687.0
2017-03-30 14:30:00,42.14,42.16,42.13,42.14,49846.0,34.559,34.5754,34.5508,34.559,49846.0
2017-03-30 14:40:00,42.14,42.15,42.11,42.12,38559.0,34.559,34.5672,34.5344,34.5426,38559.0
2017-03-30 14:50:00,42.13,42.15,42.09,42.11,40527.0,34.5508,34.5672,34.518,34.5344,40527.0
2017-03-30 15:00:00,42.11,42.15,42.11,42.13,43334.0,34.5344,34.5672,34.5344,34.5508,43334.0
2017-03-30 15:10:00,42.13,42.16,42.12,42.14,34455.0,34.5508,34.5754,34.5426,34.559,34455.0
2017-03-30 15:20:00,42.14,42.19,42.13,42.17,58815.0,34.559,34.6,34.5508,34.5836,58815.0
2017-03-30 15:30:00,42.17,42.2,42.14,42.16,94940.0,34.5836,34.6082,34.559,34.5754,94940.0
2017-03-30 15:40:00,42.16,42.17,42.11,42.11,113699.0,34.5754,34.5836,34.5344,34.5344,113699.0
2017-03-30 15:50:00,42.12,42.18,42.08,42.15,264448.0,34.5426,34.5918,34.5098,34.5672,264448.0
2017-03-31 09:30:00,42.15,42.24,41.97,42.23,99930.0,34.5672,34.641,34.4196,34.6328,99930.0
2017-03-31 09:40:00,42.24,42.24,42.17,42.2,44123.0,34.641,34.641,34.5836,34.6082,44123.0
2017-03-31 09:50:00,42.2,42.3,42.19,42.24,43801.0,34.6082,34.6902,34.6,34.641,43801.0
2017-03-31 10:00:00,42.23,42.27,42.13,42.22,38825.0,34.6328,34.6656,34.5508,34.6246,38825.0
2017-03-31 10:10:00,42.22,42.24,42.17,42.24,31440.0,34.6246,34.641,34.5836,34.641,31440.0
2017-03-31 10:20:00,42.23,42.24,42.12,42.12,38499.0,34.6328,34.641,34.5426,34.5426,38499.0
2017-03-31 10:30:00,42.12,42.2,42.12,42.17,63288.0,34.5426,34.6082,34.5426,34.5836,63288.0
2017-03-31 10:40:00,42.17,42.18,42.12,42.13,38420.0,34.5836,34.5918,34.5426,34.5508,38420.0
2017-03-31 10:50:00,42.14,42.16,42.08,42.08,41294.0,34.559,34.5754,34.5098,34.5098,41294.0
2017-03-31 11:00:00,42.08,42.12,42.06,42.1,33236.0,34.5098,34.5426,34.4934,34.5262,33236.0
2017-03-31 11:10:00,42.1,42.12,42.08,42.08,26147.0,34.5262,34.5426,34.5098,34.5098,26147.0
2017-03-31 11:20:00,42.09,42.14,42.08,42.14,30378.0,34.518,34.559,34.5098,34.559,30378.0
2017-03-31 11:30:00,42.14,42.21,42.1,42.2,61159.0,34.559,34.6164,34.5262,34.6082,61159.0
2017-03-31 11:40:00,42.2,42.22,42.18,42.18,51950.0,34.6082,34.6246,34.5918,34.5918,51950.0
2017-03-31 11:50:00,42.18,42.18,42.14,42.17,26422.0,34.5918,34.5918,34.559,34.5836,26422.0
2017-03-31 12:00:00,42.17,42.18,42.14,42.15,44542.0,34.5836,34.5918,34.559,34.5672,44542.0
2017-03-31 12:10:00,42.15,42.26,42.15,42.26,36516.0,34.5672,34.6574,34.5672,34.6574,36516.0
2017-03-31 12:20:00,42.26,42.3,42.23,42.24,60549.0,34.6574,34.6902,34.6328,34.641,60549.0
2017-03-31 12:30:00,42.25,42.26,42.16,42.18,90561.0,34.6492,34.6574,34.5754,34.5918,90561.0
2017-03-31 12:40:00,42.17,42.2,42.12,42.13,39684.0,34.5836,34.6082,34.5426,34.5508,39684.0
2017-03-31 12:50:00,42.14,42.2,42.12,42.2,26129.0,34.559,34.6082,34.5426,34.6082,26129.0
2017-03-31 13:00:00,42.2,42.23,42.17,42.21,21894.0,34.6082,34.6328,34.5836,34.6164,21894.0
2017-03-31 13:10:00,42.22,42.25,42.22,42.25,25926.0,34.6246,34.6492,34.6246,34.6492,25926.0
2017-03-31 13:20:00,42.25,42.26,42.2,42.22,39237.0,34.6492,34.6574,34.6082,34.6246,39237.0
2017-03-31 13:30:00,42.23,42.24,42.14,42.14,30216.0,34.6328,34.641,34.559,34.559,30216.0
2017-03-31 13:40:00,42.15,42.15,42.1,42.12,39384.0,34.5672,34.5672,34.5262,34.5426,39384.0
2017-03-31 13:50:00,42.11,42.14,42.08,42.09,52498.0,34.5344,34.559,34.5098,34.518,52498.0
2017-03-31 14:00:00,42.1,42.1,42.03,42.1,88137.0,34.5262,34.5262,34.4688,34.5262,88137.0
2017-03-31 14:10:00,42.1,42.11,42.02,42.03,49265.0,34.5262,34.5344,34.4606,34.4688,49265.0
2017-03-31 14:20:00,42.04,42.08,42.03,42.03,37827.0,34.477,34.5098,34.4688,34.4688,37827.0
2017-03-31 14:30:00,42.02,42.09,42.01,42.07,43723.0,34.4606,34.518,34.4524,34.5016,43723.0
2017-03-31 14:40:00,42.07,42.13,42.05,42.13,59985.0,34.5016,34.5508,34.4852,34.5508,59985.0
2017-03-31 14:50:00,42.13,42.18,42.12,42.17,72667.0,34.5508,34.5918,34.5426,34.5836,72667.0
2017-03-31 15:00:00,42.17,42.25,42.16,42.23,101377.0,34.5836,34.6492,34.5754,34.6328,101377.0
2017-03-31 15:10:00,42.23,42.33,42.22,42.32,149859.0,34.6328,34.7148,34.6246,34.7066,149859.0
2017-03-31 15:20:00,42.33,42.38,42.3,42.3,129446.0,34.7148,34.7558,34.6902,34.6902,129446.0
2017-03-31 15:30:00,42.29,42.32,42.19,42.23,107422.0,34.682,34.7066,34.6,34.6328,107422.0
2017-03-31 15:40:00,42.23,42.25,42.18,42.2,137362.0,34.6328,34.6492,34.5918,34.6082,137362.0
2017-03-31 15:50:00,42.2,42.21,42.12,42.12,385003.0,34.6082,34.6164,34.5426,34.5426,385003.0
2017-04-03 09:30:00,42.15,42.2,42.02,42.17,154385.0,34.5672,34.6082,34.4606,34.5836,154385.0
2017-04-03 09:40:00,42.16,42.27,42.1,42.12,142600.0,34.5754,34.6656,34.5262,34.5426,142600.0
2017-04-03 09:50:00,42.12,42.14,41.9,41.93,131018.0,34.5426,34.559,34.3622,34.3868,131018.0
2017-04-03 10:00:00,41.93,41.98,41.83,41.9,103894.0,34.3868,34.4278,34.3048,34.3622,103894.0
2017-04-03 10:10:00,41.91,41.91,41.65,41.68,162106.0,34.3704,34.3704,34.1571,34.1817,162106.0
2017-04-03 10:20:00,41.68,41.76,41.65,41.73,86910.0,34.1817,34.2474,34.1571,34.2228,86910.0
2017-04-03 10:30:00,41.74,41.76,41.66,41.66,73034.0,34.231,34.2474,34.1653,34.1653,73034.0
2017-04-03 10:40:00,41.66,41.74,41.61,41.74,96842.0,34.1653,34.231,34.1243,34.231,96842.0
2017-04-03 10:50:00,41.73,41.74,41.43,41.44,161718.0,34.2228,34.231,33.9767,33.9849,161718.0
2017-04-03 11:00:00,41.45,41.52,41.36,41.4,258257.0,33.9931,34.0505,33.9193,33.9521,258257.0
2017-04-03 11:10:00,41.39,41.48,41.39,41.42,120869.0,33.9439,34.0177,33.9439,33.9685,120869.0
2017-04-03 11:20:00,41.41,41.47,41.37,41.44,110425.0,33.9603,34.0095,33.9275,33.9849,110425.0
2017-04-03 11:30:00,41.44,41.44,41.3,41.33,88112.0,33.9849,33.9849,33.8701,33.8947,88112.0
2017-04-03 11:40:00,41.34,41.35,41.2,41.21,116994.0,33.9029,33.9111,33.7881,33.7963,116994.0
2017-04-03 11:50:00,41.21,41.24,41.15,41.18,112421.0,33.7963,33.8209,33.7471,33.7717,112421.0
2017-04-03 12:00:00,41.19,41.21,41.07,41.19,122456.0,33.7799,33.7963,33.6815,33.7799,122456.0
2017-04-03 12:10:00,41.2,41.21,41.08,41.12,107806.0,33.7881,33.7963,33.6897,33.7225,107806.0
2017-04-03 12:20:00,41.12,41.25,41.1,41.24,156339.0,33.7225,33.8291,33.7061,33.8209,156339.0
2017-04-03 12:30:00,41.24,41.25,41.19,41.2,88793.0,33.8209,33.8291,33.7799,33.7881,88793.0
2017-04-03 12:40:00,41.19,41.23,41.16,41.2,92016.0,33.7799,33.8127,33.7553,33.7881,92016.0
2017-04-03 12:50:00,41.19,41.19,41.11,41.12,99500.0,33.7799,33.7799,33.7143,33.7225,99500.0
2017-04-03 13:00:00,41.13,41.16,41.12,41.13,81568.0,33.7307,33.7553,33.7225,33.7307,81568.0
2017-04-03 13:10:00,41.14,41.2,41.12,41.13,99558.0,33.7389,33.7881,33.7225,33.7307,99558.0
2017-04-03 13:20:00,41.12,41.13,41.02,41.03,79176.0,33.7225,33.7307,33.6405,33.6487,79176.0
2017-04-03 13:30:00,41.03,41.04,40.99,41.02,86568.0,33.6487,33.6569,33.6159,33.6405,86568.0
2017-04-03 13:40:00,41.02,41.07,40.99,41.02,71134.0,33.6405,33.6815,33.6159,33.6405,71134.0
2017-04-03 13:50:00,41.02,41.11,41.01,41.11,50716.0,33.6405,33.7143,33.6323,33.7143,50716.0
2017-04-03 14:00:00,41.11,41.13,40.99,41.03,94327.0,33.7143,33.7307,33.6159,33.6487,94327.0
2017-04-03 14:10:00,41.04,41.07,40.98,40.98,133450.0,33.6569,33.6815,33.6077,33.6077,133450.0
2017-04-03 14:20:00,40.98,41.04,40.98,41.04,89960.0,33.6077,33.6569,33.6077,33.6569,89960.0
2017-04-03 14:30:00,41.04,41.08,41.03,41.03,80661.0,33.6569,33.6897,33.6487,33.6487,80661.0
2017-04-03 14:40:00,41.03,41.1,41.03,41.08,164656.0,33.6487,33.7061,33.6487,33.6897,164656.0
2017-04-03 14:50:00,41.08,41.08,41.04,41.06,157692.0,33.6897,33.6897,33.6569,33.6733,157692.0
2017-04-03 15:00:00,41.05,41.14,41.04,41.08,152013.0,33.6651,33.7389,33.6569,33.6897,152013.0
2017-04-03 15:10:00,41.08,41.11,41.07,41.07,115955.0,33.6897,33.7143,33.6815,33.6815,115955.0
2017-04-03 15:20:00,41.07,41.11,41.05,41.1,147705.0,33.6815,33.7143,33.6651,33.7061,147705.0
2017-04-03 15:30:00,41.09,41.11,41.05,41.09,170589.0,33.6979,33.7143,33.6651,33.6979,170589.0
2017-04-03 15:40:00,41.1,41.19,41.08,41.17,262091.0,33.7061,33.7799,33.6897,33.7635,262091.0
2017-04-03 15:50:00,41.16,41.2,41.16,41.19,432061.0,33.7553,33.7881,33.7553,33.7799,432061.0
2017-04-04 09:30:00,41.09,41.12,40.95,41.02,102547.0,33.6979,33.7225,33.5831,33.6405,102547.0
2017-04-04 09:40:00,41.02,41.14,41.0,41.05,88675.0,33.6405,33.7389,33.6241,33.6651,88675.0
2017-04-04 09:50:00,41.06,41.14,41.06,41.11,134160.0,33.6733,33.7389,33.6733,33.7143,134160.0
2017-04-04 10:00:00,41.11,41.15,41.07,41.08,99449.0,33.7143,33.7471,33.6815,33.6897,99449.0
2017-04-04 10:10:00,41.06,41.07,40.95,40.98,65043.0,33.6733,33.6815,33.5831,33.6077,65043.0
2017-04-04 10:20:00,40.98,41.08,40.97,41.02,39857.0,33.6077,33.6897,33.5995,33.6405,39857.0
2017-04-04 10:30:00,41.01,41.14,41.01,41.1,44293.0,33.6323,33.7389,33.6323,33.7061,44293.0
2017-04-04 10:40:00,41.09,41.13,41.07,41.08,44886.0,33.6979,33.7307,33.6815,33.6897,44886.0
2017-04-04 10:50:00,41.08,41.18,41.05,41.16,62968.0,33.6897,33.7717,33.6651,33.7553,62968.0
2017-04-04 11:00:00,41.16,41.32,41.14,41.31,98480.0,33.7553,33.8865,33.7389,33.8783,98480.0
2017-04-04 11:10:00,41.31,41.33,41.25,41.33,39879.0,33.8783,33.8947,33.8291,33.8947,39879.0
2017-04-04 11:20:00,41.32,41.37,41.32,41.36,40490.0,33.8865,33.9275,33.8865,33.9193,40490.0
2017-04-04 11:30:00,41.35,41.43,41.29,41.4,96598.0,33.9111,33.9767,33.8619,33.9521,96598.0
2017-04-04 11:40:00,41.4,41.43,41.35,41.42,45950.0,33.9521,33.9767,33.9111,33.9685,45950.0
2017-04-04 11:50:00,41.42,41.45,41.38,41.4,48391.0,33.9685,33.9931,33.9357,33.9521,48391.0
2017-04-04 12:00:00,41.4,41.45,41.37,41.44,152362.0,33.9521,33.9931,33.9275,33.9849,152362.0
2017-04-04 12:10:00,41.44,41.52,41.43,41.51,78676.0,33.9849,34.0505,33.9767,34.0423,78676.0
2017-04-04 12:20:00,41.51,41.53,41.44,41.48,74767.0,34.0423,34.0587,33.9849,34.0177,74767.0
2017-04-04 12:30:00,41.47,41.48,41.42,41.46,33816.0,34.0095,34.0177,33.9685,34.0013,33816.0
2017-04-04 12:40:00,41.46,41.47,41.36,41.36,24200.0,34.0013,34.0095,33.9193,33.9193,24200.0
2017-04-04 12:50:00,41.36,41.36,41.31,41.32,19170.0,33.9193,33.9193,33.8783,33.8865,19170.0
2017-04-04 13:00:00,41.31,41.33,41.29,41.31,24172.0,33.8783,33.8947,33.8619,33.8783,24172.0
2017-04-04 13:10:00,41.3,41.33,41.29,41.29,30313.0,33.8701,33.8947,33.8619,33.8619,30313.0
2017-04-04 13:20:00,41.3,41.3,41.25,41.26,49964.0,33.8701,33.8701,33.8291,33.8373,49964.0
2017-04-04 13:30:00,41.26,41.28,41.25,41.25,33044.0,33.8373,33.8537,33.8291,33.8291,33044.0
2017-04-04 13:40:00,41.26,41.27,41.22,41.23,170093.0,33.8373,33.8455,33.8045,33.8127,170093.0
2017-04-04 13:50:00,41.23,41.32,41.22,41.29,52630.0,33.8127,33.8865,33.8045,33.8619,52630.0
2017-04-04 14:00:00,41.29,41.3,41.28,41.3,35409.0,33.8619,33.8701,33.8537,33.8701,35409.0
2017-04-04 14:10:00,41.3,41.3,41.27,41.27,61670.0,33.8701,33.8701,33.8455,33.8455,61670.0
2017-04-04 14:20:00,41.27,41.28,41.22,41.23,141693.0,33.8455,33.8537,33.8045,33.8127,141693.0
2017-04-04 14:30:00,41.23,41.24,41.18,41.19,52770.0,33.8127,33.8209,33.7717,33.7799,52770.0
2017-04-04 14:40:00,41.19,41.21,41.16,41.16,57532.0,33.7799,33.7963,33.7553,33.7553,57532.0
2017-04-04 14:50:00,41.16,41.2,41.16,41.18,65310.0,33.7553,33.7881,33.7553,33.7717,65310.0
2017-04-04 15:00:00,41.17,41.2,41.15,41.19,57118.0,33.7635,33.7881,33.7471,33.7799,57118.0
2017-04-04 15:10:00,41.2,41.21,41.15,41.18,58387.0,33.7881,33.7963,33.7471,33.7717,58387.0
2017-04-04 15:20:00,41.18,41.2,41.14,41.18,71848.0,33.7717,33.7881,33.7389,33.7717,71848.0
2017-04-04 15:30:00,41.18,41.26,41.18,41.25,89161.0,33.7717,33.8373,33.7717,33.8291,89161.0
2017-04-04 15:40:00,41.24,41.29,41.22,41.29,67260.0,33.8209,33.8619,33.8045,33.8619,67260.0
2017-04-04 15:50:00,41.29,41.3,41.25,41.29,182368.0,33.8619,33.8701,33.8291,33.8619,182368.0
2017-04-05 09:30:00,41.51,41.69,41.5,41.59,82795.0,34.0423,34.19,34.0341,34.1079,82795.0
2017-04-05 09:40:00,41.59,41.79,41.59,41.75,89398.0,34.1079,34.272,34.1079,34.2392,89398.0
2017-04-05 09:50:00,41.75,41.77,41.7,41.71,83259.0,34.2392,34.2556,34.1982,34.2064,83259.0
2017-04-05 10:00:00,41.72,41.89,41.68,41.88,183193.0,34.2146,34.354,34.1817,34.3458,183193.0
2017-04-05 10:10:00,41.88,41.88,41.77,41.84,67275.0,34.3458,34.3458,34.2556,34.313,67275.0
2017-04-05 10:20:00,41.85,41.92,41.82,41.86,61357.0,34.3212,34.3786,34.2966,34.3294,61357.0
2017-04-05 10:30:00,41.86,41.86,41.72,41.73,46561.0,34.3294,34.3294,34.2146,34.2228,46561.0
2017-04-05 10:40:00,41.73,41.75,41.68,41.68,56701.0,34.2228,34.2392,34.1817,34.1817,56701.0
2017-04-05 10:50:00,41.68,41.72,41.64,41.66,58807.0,34.1817,34.2146,34.1489,34.1653,58807.0
2017-04-05 11:00:00,41.66,41.68,41.54,41.55,48800.0,34.1653,34.1817,34.0669,34.0751,48800.0
2017-04-05 11:10:00,41.54,41.59,41.5,41.52,56110.0,34.0669,34.1079,34.0341,34.0505,56110.0
2017-04-05 11:20:00,41.52,41.53,41.46,41.47,46949.0,34.0505,34.0587,34.0013,34.0095,46949.0
2017-04-05 11:30:00,41.47,41.58,41.44,41.58,57320.0,34.0095,34.0997,33.9849,34.0997,57320.0
2017-04-05 11:40:00,41.58,41.62,41.55,41.56,38304.0,34.0997,34.1325,34.0751,34.0833,38304.0
2017-04-05 11:50:00,41.56,41.61,41.5,41.5,34788.0,34.0833,34.1243,34.0341,34.0341,34788.0
2017-04-05 12:00:00,41.51,41.55,41.5,41.54,27102.0,34.0423,34.0751,34.0341,34.0669,27102.0
2017-04-05 12:10:00,41.53,41.58,41.52,41.58,24139.0,34.0587,34.0997,34.0505,34.0997,24139.0
2017-04-05 12:20:00,41.58,41.64,41.57,41.61,46285.0,34.0997,34.1489,34.0915,34.1243,46285.0
2017-04-05 12:30:00,41.61,41.63,41.58,41.59,27040.0,34.1243,34.1407,34.0997,34.1079,27040.0
2017-04-05 12:40:00,41.59,41.63,41.58,41.6,20510.0,34.1079,34.1407,34.0997,34.1161,20510.0
2017-04-05 12:50:00,41.59,41.63,41.58,41.59,30807.0,34.1079,34.1407,34.0997,34.1079,30807.0
2017-04-05 13:00:00,41.6,41.63,41.56,41.61,30677.0,34.1161,34.1407,34.0833,34.1243,30677.0
2017-04-05 13:10:00,41.61,41.66,41.61,41.64,19493.0,34.1243,34.1653,34.1243,34.1489,19493.0
2017-04-05 13:20:00,41.64,41.7,41.62,41.67,33624.0,34.1489,34.1982,34.1325,34.1735,33624.0
2017-04-05 13:30:00,41.68,41.73,41.66,41.69,39516.0,34.1817,34.2228,34.1653,34.19,39516.0
2017-04-05 13:40:00,41.69,41.69,41.63,41.64,80308.0,34.19,34.19,34.1407,34.1489,80308.0
2017-04-05 13:50:00,41.65,41.65,41.57,41.59,41652.0,34.1571,34.1571,34.0915,34.1079,41652.0
2017-04-05 14:00:00,41.58,41.58,41.5,41.52,62840.0,34.0997,34.0997,34.0341,34.0505,62840.0
2017-04-05 14:10:00,41.52,41.53,41.44,41.49,53927.0,34.0505,34.0587,33.9849,34.0259,53927.0
2017-04-05 14:20:00,41.49,41.51,41.43,41.51,58719.0,34.0259,34.0423,33.9767,34.0423,58719.0
2017-04-05 14:30:00,41.5,41.53,41.41,41.41,45615.0,34.0341,34.0587,33.9603,33.9603,45615.0
2017-04-05 14:40:00,41.41,41.44,41.38,41.39,72666.0,33.9603,33.9849,33.9357,33.9439,72666.0
2017-04-05 14:50:00,41.4,41.4,41.31,41.32,76420.0,33.9521,33.9521,33.8783,33.8865,76420.0
2017-04-05 15:00:00,41.31,41.36,41.31,41.35,103079.0,33.8783,33.9193,33.8783,33.9111,103079.0
2017-04-05 15:10:00,41.34,41.35,41.22,41.25,77062.0,33.9029,33.9111,33.8045,33.8291,77062.0
2017-04-05 15:20:00,41.25,41.25,41.08,41.15,101889.0,33.8291,33.8291,33.6897,33.7471,101889.0
2017-04-05 15:30:00,41.15,41.15,40.97,41.08,123260.0,33.7471,33.7471,33.5995,33.6897,123260.0
2017-04-05 15:40:00,41.08,41.1,40.97,40.97,177066.0,33.6897,33.7061,33.5995,33.5995,177066.0
2017-04-05 15:50:00,40.98,41.07,40.96,40.98,365811.0,33.6077,33.6815,33.5913,33.6077,365811.0
2017-04-06 09:30:00,41.02,41.19,40.89,41.13,181419.0,33.6405,33.7799,33.5339,33.7307,181419.0
2017-04-06 09:40:00,41.13,41.18,41.02,41.04,104599.0,33.7307,33.7717,33.6405,33.6569,104599.0
2017-04-06 09:50:00,41.05,41.17,41.03,41.15,172224.0,33.6651,33.7635,33.6487,33.7471,172224.0
2017-04-06 10:00:00,41.15,41.17,41.01,41.08,85225.0,33.7471,33.7635,33.6323,33.6897,85225.0
2017-04-06 10:10:00,41.08,41.11,41.01,41.11,106175.0,33.6897,33.7143,33.6323,33.7143,106175.0
2017-04-06 10:20:00,41.11,41.2,41.1,41.17,175753.0,33.7143,33.7881,33.7061,33.7635,175753.0
2017-04-06 10:30:00,41.18,41.2,41.14,41.19,156442.0,33.7717,33.7881,33.7389,33.7799,156442.0
2017-04-06 10:40:00,41.18,41.18,41.09,41.16,96862.0,33.7717,33.7717,33.6979,33.7553,96862.0
2017-04-06 10:50:00,41.17,41.2,41.13,41.14,94138.0,33.7635,33.7881,33.7307,33.7389,94138.0
2017-04-06 11:00:00,41.15,41.21,41.14,41.17,94724.0,33.7471,33.7963,33.7389,33.7635,94724.0
2017-04-06 11:10:00,41.17,41.29,41.16,41.27,90063.0,33.7635,33.8619,33.7553,33.8455,90063.0
2017-04-06 11:20:00,41.28,41.31,41.25,41.29,58601.0,33.8537,33.8783,33.8291,33.8619,58601.0
2017-04-06 11:30:00,41.29,41.29,41.22,41.24,34530.0,33.8619,33.8619,33.8045,33.8209,34530.0
2017-04-06 11:40:00,41.24,41.29,41.24,41.25,66208.0,33.8209,33.8619,33.8209,33.8291,66208.0
2017-04-06 11:50:00,41.25,41.26,41.21,41.25,51233.0,33.8291,33.8373,33.7963,33.8291,51233.0
2017-04-06 12:00:00,41.26,41.27,41.23,41.23,22415.0,33.8373,33.8455,33.8127,33.8127,22415.0
2017-04-06 12:10:00,41.23,41.24,41.19,41.22,30884.0,33.8127,33.8209,33.7799,33.8045,30884.0
2017-04-06 12:20:00,41.23,41.26,41.22,41.25,24262.0,33.8127,33.8373,33.8045,33.8291,24262.0
2017-04-06 12:30:00,41.25,41.27,41.19,41.21,41863.0,33.8291,33.8455,33.7799,33.7963,41863.0
2017-04-06 12:40:00,41.21,41.23,41.15,41.21,81879.0,33.7963,33.8127,33.7471,33.7963,81879.0
2017-04-06 12:50:00,41.22,41.29,41.21,41.29,32550.0,33.8045,33.8619,33.7963,33.8619,32550.0
2017-04-06 13:00:00,41.29,41.31,41.27,41.3,64840.0,33.8619,33.8783,33.8455,33.8701,64840.0
2017-04-06 13:10:00,41.3,41.39,41.29,41.37,53062.0,33.8701,33.9439,33.8619,33.9275,53062.0
2017-04-06 13:20:00,41.38,41.4,41.35,41.4,74524.0,33.9357,33.9521,33.9111,33.9521,74524.0
2017-04-06 13:30:00,41.4,41.42,41.3,41.3,61515.0,33.9521,33.9685,33.8701,33.8701,61515.0
2017-04-06 13:40:00,41.3,41.3,41.27,41.28,41749.0,33.8701,33.8701,33.8455,33.8537,41749.0
2017-04-06 13:50:00,41.29,41.3,41.23,41.25,58237.0,33.8619,33.8701,33.8127,33.8291,58237.0
2017-04-06 14:00:00,41.24,41.27,41.24,41.25,27341.0,33.8209,33.8455,33.8209,33.8291,27341.0
2017-04-06 14:10:00,41.24,41.25,41.17,41.21,66042.0,33.8209,33.8291,33.7635,33.7963,66042.0
2017-04-06 14:20:00,41.21,41.23,41.17,41.21,60919.0,33.7963,33.8127,33.7635,33.7963,60919.0
2017-04-06 14:30:00,41.2,41.27,41.19,41.27,64242.0,33.7881,33.8455,33.7799,33.8455,64242.0
2017-04-06 14:40:00,41.27,41.29,41.21,41.24,96395.0,33.8455,33.8619,33.7963,33.8209,96395.0
2017-04-06 14:50:00,41.24,41.25,41.13,41.16,73192.0,33.8209,33.8291,33.7307,33.7553,73192.0
2017-04-06 15:00:00,41.16,41.23,41.15,41.22,114372.0,33.7553,33.8127,33.7471,33.8045,114372.0
2017-04-06 15:10:00,41.22,41.26,41.21,41.25,64205.0,33.8045,33.8373,33.7963,33.8291,64205.0
2017-04-06 15:20:00,41.24,41.25,41.16,41.19,98812.0,33.8209,33.8291,33.7553,33.7799,98812.0
2017-04-06 15:30:00,41.19,41.21,41.15,41.21,91002.0,33.7799,33.7963,33.7471,33.7963,91002.0
2017-04-06 15:40:00,41.21,41.23,41.17,41.18,142899.0,33.7963,33.8127,33.7635,33.7717,142899.0
2017-04-06 15:50:00,41.18,41.2,41.15,41.18,300271.0,33.7717,33.7881,33.7471,33.7717,300271.0
2017-04-07 09:30:00,41.14,41.32,41.13,41.22,102186.0,33.7389,33.8865,33.7307,33.8045,102186.0
2017-04-07 09:40:00,41.23,41.31,41.19,41.21,74363.0,33.8127,33.8783,33.7799,33.7963,74363.0
2017-04-07 09:50:00,41.22,41.25,41.09,41.16,111972.0,33.8045,33.8291,33.6979,33.7553,111972.0
2017-04-07 10:00:00,41.16,41.26,41.13,41.26,74700.0,33.7553,33.8373,33.7307,33.8373,74700.0
2017-04-07 10:10:00,41.27,41.28,41.22,41.26,77343.0,33.8455,33.8537,33.8045,33.8373,77343.0
2017-04-07 10:20:00,41.26,41.28,41.21,41.21,42607.0,33.8373,33.8537,33.7963,33.7963,42607.0
2017-04-07 10:30:00,41.21,41.27,41.14,41.27,48435.0,33.7963,33.8455,33.7389,33.8455,48435.0
2017-04-07 10:40:00,41.26,41.27,41.17,41.18,38398.0,33.8373,33.8455,33.7635,33.7717,38398.0
2017-04-07 10:50:00,41.18,41.19,41.1,41.13,53464.0,33.7717,33.7799,33.7061,33.7307,53464.0
2017-04-07 11:00:00,41.13,41.16,41.07,41.09,55322.0,33.7307,33.7553,33.6815,33.6979,55322.0
2017-04-07 11:10:00,41.08,41.15,41.06,41.13,50165.0,33.6897,33.7471,33.6733,33.7307,50165.0
2017-04-07 11:20:00,41.13,41.19,41.1,41.16,48934.0,33.7307,33.7799,33.7061,33.7553,48934.0
2017-04-07 11:30:00,41.16,41.16,41.05,41.05,32336.0,33.7553,33.7553,33.6651,33.6651,32336.0
2017-04-07 11:40:00,41.05,41.08,41.02,41.05,46233.0,33.6651,33.6897,33.6405,33.6651,46233.0
2017-04-07 11:50:00,41.07,41.07,41.02,41.07,48726.0,33.6815,33.6815,33.6405,33.6815,48726.0
2017-04-07 12:00:00,41.08,41.14,41.08,41.09,80913.0,33.6897,33.7389,33.6897,33.6979,80913.0
2017-04-07 12:10:00,41.08,41.16,41.07,41.15,48081.0,33.6897,33.7553,33.6815,33.7471,48081.0
2017-04-07 12:20:00,41.15,41.16,41.1,41.11,35524.0,33.7471,33.7553,33.7061,33.7143,35524.0
2017-04-07 12:30:00,41.12,41.13,41.05,41.06,41555.0,33.7225,33.7307,33.6651,33.6733,41555.0
2017-04-07 12:40:00,41.07,41.09,41.04,41.05,48857.0,33.6815,33.6979,33.6569,33.6651,48857.0
2017-04-07 12:50:00,41.06,41.13,41.06,41.12,60271.0,33.6733,33.7307,33.6733,33.7225,60271.0
2017-04-07 13:00:00,41.12,41.13,41.05,41.12,34631.0,33.7225,33.7307,33.6651,33.7225,34631.0
2017-04-07 13:10:00,41.12,41.12,41.07,41.09,43861.0,33.7225,33.7225,33.6815,33.6979,43861.0
2017-04-07 13:20:00,41.08,41.09,41.03,41.09,64298.0,33.6897,33.6979,33.6487,33.6979,64298.0
2017-04-07 13:30:00,41.09,41.15,41.01,41.02,68691.0,33.6979,33.7471,33.6323,33.6405,68691.0
2017-04-07 13:40:00,41.03,41.06,41.02,41.06,46785.0,33.6487,33.6733,33.6405,33.6733,46785.0
2017-04-07 13:50:00,41.06,41.11,41.04,41.07,35635.0,33.6733,33.7143,33.6569,33.6815,35635.0
2017-04-07 14:00:00,41.07,41.11,41.07,41.09,47190.0,33.6815,33.7143,33.6815,33.6979,47190.0
2017-04-07 14:10:00,41.09,41.15,41.09,41.13,68840.0,33.6979,33.7471,33.6979,33.7307,68840.0
2017-04-07 14:20:00,41.14,41.18,41.13,41.14,45214.0,33.7389,33.7717,33.7307,33.7389,45214.0
2017-04-07 14:30:00,41.14,41.16,41.12,41.14,25338.0,33.7389,33.7553,33.7225,33.7389,25338.0
2017-04-07 14:40:00,41.14,41.16,41.1,41.16,129464.0,33.7389,33.7553,33.7061,33.7553,129464.0
2017-04-07 14:50:00,41.16,41.17,41.1,41.1,45501.0,33.7553,33.7635,33.7061,33.7061,45501.0
2017-04-07 15:00:00,41.1,41.12,41.06,41.07,38201.0,33.7061,33.7225,33.6733,33.6815,38201.0
2017-04-07 15:10:00,41.08,41.13,41.08,41.11,31329.0,33.6897,33.7307,33.6897,33.7143,31329.0
2017-04-07 15:20:00,41.12,41.14,41.06,41.06,52099.0,33.7225,33.7389,33.6733,33.6733,52099.0
2017-04-07 15:30:00,41.07,41.08,40.88,41.01,201511.0,33.6815,33.6897,33.5257,33.6323,201511.0
2017-04-07 15:40:00,41.01,41.02,40.96,41.0,134616.0,33.6323,33.6405,33.5913,33.6241,134616.0
2017-04-07 15:50:00,40.99,41.06,40.97,40.98,490480.0,33.6159,33.6733,33.5995,33.6077,490480.0
2017-04-10 09:30:00,41.03,41.29,41.0,41.27,153755.0,33.6487,33.8619,33.6241,33.8455,153755.0
2017-04-10 09:40:00,41.26,41.42,41.25,41.42,131198.0,33.8373,33.9685,33.8291,33.9685,131198.0
2017-04-10 09:50:00,41.42,41.42,41.29,41.39,68304.0,33.9685,33.9685,33.8619,33.9439,68304.0
2017-04-10 10:00:00,41.4,41.42,41.34,41.39,45352.0,33.9521,33.9685,33.9029,33.9439,45352.0
2017-04-10 10:10:00,41.39,41.4,41.34,41.36,44879.0,33.9439,33.9521,33.9029,33.9193,44879.0
2017-04-10 10:20:00,41.36,41.4,41.34,41.39,60386.0,33.9193,33.9521,33.9029,33.9439,60386.0
2017-04-10 10:30:00,41.39,41.46,41.39,41.45,67531.0,33.9439,34.0013,33.9439,33.9931,67531.0
2017-04-10 10:40:00,41.45,41.45,41.37,41.39,38150.0,33.9931,33.9931,33.9275,33.9439,38150.0
2017-04-10 10:50:00,41.39,41.4,41.26,41.26,45570.0,33.9439,33.9521,33.8373,33.8373,45570.0
2017-04-10 11:00:00,41.27,41.28,41.2,41.22,47351.0,33.8455,33.8537,33.7881,33.8045,47351.0
2017-04-10 11:10:00,41.22,41.27,41.2,41.25,45284.0,33.8045,33.8455,33.7881,33.8291,45284.0
2017-04-10 11:20:00,41.26,41.26,41.2,41.22,42487.0,33.8373,33.8373,33.7881,33.8045,42487.0
2017-04-10 11:30:00,41.22,41.22,41.0,41.03,52699.0,33.8045,33.8045,33.6241,33.6487,52699.0
2017-04-10 11:40:00,41.03,41.07,40.95,41.05,91011.0,33.6487,33.6815,33.5831,33.6651,91011.0
2017-04-10 11:50:00,41.05,41.12,41.03,41.12,26708.0,33.6651,33.7225,33.6487,33.7225,26708.0
2017-04-10 12:00:00,41.12,41.12,41.01,41.02,25373.0,33.7225,33.7225,33.6323,33.6405,25373.0
2017-04-10 12:10:00,41.03,41.03,40.93,41.02,48718.0,33.6487,33.6487,33.5667,33.6405,48718.0
2017-04-10 12:20:00,41.02,41.02,40.99,41.01,28913.0,33.6405,33.6405,33.6159,33.6323,28913.0
2017-04-10 12:30:00,41.01,41.08,40.99,41.07,45350.0,33.6323,33.6897,33.6159,33.6815,45350.0
2017-04-10 12:40:00,41.08,41.15,41.07,41.14,30970.0,33.6897,33.7471,33.6815,33.7389,30970.0
2017-04-10 12:50:00,41.15,41.19,41.14,41.14,28059.0,33.7471,33.7799,33.7389,33.7389,28059.0
2017-04-10 13:00:00,41.14,41.18,41.11,41.15,33995.0,33.7389,33.7717,33.7143,33.7471,33995.0
2017-04-10 13:10:00,41.16,41.18,41.13,41.14,25431.0,33.7553,33.7717,33.7307,33.7389,25431.0
2017-04-10 13:20:00,41.15,41.16,41.11,41.12,37430.0,33.7471,33.7553,33.7143,33.7225,37430.0
2017-04-10 13:30:00,41.12,41.19,41.11,41.16,70274.0,33.7225,33.7799,33.7143,33.7553,70274.0
2017-04-10 13:40:00,41.16,41.17,41.13,41.15,24440.0,33.7553,33.7635,33.7307,33.7471,24440.0
2017-04-10 13:50:00,41.15,41.17,41.13,41.16,33951.0,33.7471,33.7635,33.7307,33.7553,33951.0
2017-04-10 14:00:00,41.16,41.16,41.08,41.15,95176.0,33.7553,33.7553,33.6897,33.7471,95176.0
2017-04-10 14:10:00,41.15,41.26,41.14,41.25,61353.0,33.7471,33.8373,33.7389,33.8291,61353.0
2017-04-10 14:20:00,41.25,41.25,41.2,41.2,48362.0,33.8291,33.8291,33.7881,33.7881,48362.0
2017-04-10 14:30:00,41.2,41.26,41.2,41.25,52682.0,33.7881,33.8373,33.7881,33.8291,52682.0
2017-04-10 14:40:00,41.25,41.3,41.2,41.29,127715.0,33.8291,33.8701,33.7881,33.8619,127715.0
2017-04-10 14:50:00,41.29,41.29,41.23,41.26,93597.0,33.8619,33.8619,33.8127,33.8373,93597.0
2017-04-10 15:00:00,41.26,41.33,41.25,41.29,100082.0,33.8373,33.8947,33.8291,33.8619,100082.0
2017-04-10 15:10:00,41.29,41.33,41.28,41.3,138217.0,33.8619,33.8947,33.8537,33.8701,138217.0
2017-04-10 15:20:00,41.29,41.29,41.18,41.27,59734.0,33.8619,33.8619,33.7717,33.8455,59734.0
2017-04-10 15:30:00,41.27,41.3,41.23,41.27,109921.0,33.8455,33.8701,33.8127,33.8455,109921.0
2017-04-10 15:40:00,41.27,41.27,41.14,41.15,117753.0,33.8455,33.8455,33.7389,33.7471,117753.0
2017-04-10 15:50:00,41.15,41.18,41.11,41.12,288940.0,33.7471,33.7717,33.7143,33.7225,288940.0
2017-04-11 09:30:00,41.1,41.2,41.01,41.12,78590.0,33.7061,33.7881,33.6323,33.7225,78590.0
2017-04-11 09:40:00,41.11,41.13,41.06,41.08,98498.0,33.7143,33.7307,33.6733,33.6897,98498.0
2017-04-11 09:50:00,41.08,41.18,41.04,41.18,75270.0,33.6897,33.7717,33.6569,33.7717,75270.0
2017-04-11 10:00:00,41.2,41.28,41.14,41.14,94150.0,33.7881,33.8537,33.7389,33.7389,94150.0
2017-04-11 10:10:00,41.14,41.19,41.13,41.14,76233.0,33.7389,33.7799,33.7307,33.7389,76233.0
2017-04-11 10:20:00,41.14,41.22,41.09,41.2,55845.0,33.7389,33.8045,33.6979,33.7881,55845.0
2017-04-11 10:30:00,41.19,41.2,41.08,41.2,113910.0,33.7799,33.7881,33.6897,33.7881,113910.0
2017-04-11 10:40:00,41.19,41.2,41.07,41.08,296206.0,33.7799,33.7881,33.6815,33.6897,296206.0
2017-04-11 10:50:00,41.08,41.15,41.03,41.14,92739.0,33.6897,33.7471,33.6487,33.7389,92739.0
2017-04-11 11:00:00,41.13,41.16,41.09,41.11,148241.0,33.7307,33.7553,33.6979,33.7143,148241.0
2017-04-11 11:10:00,41.11,41.12,41.0,41.09,53027.0,33.7143,33.7225,33.6241,33.6979,53027.0
2017-04-11 11:20:00,41.08,41.08,40.97,41.0,70075.0,33.6897,33.6897,33.5995,33.6241,70075.0
2017-04-11 11:30:00,41.01,41.13,40.99,41.11,107550.0,33.6323,33.7307,33.6159,33.7143,107550.0
2017-04-11 11:40:00,41.11,41.14,41.06,41.1,31491.0,33.7143,33.7389,33.6733,33.7061,31491.0
2017-04-11 11:50:00,41.09,41.13,41.07,41.08,25055.0,33.6979,33.7307,33.6815,33.6897,25055.0
2017-04-11 12:00:00,41.09,41.09,41.05,41.07,38718.0,33.6979,33.6979,33.6651,33.6815,38718.0
2017-04-11 12:10:00,41.07,41.13,41.06,41.12,68180.0,33.6815,33.7307,33.6733,33.7225,68180.0
2017-04-11 12:20:00,41.12,41.16,41.09,41.15,50085.0,33.7225,33.7553,33.6979,33.7471,50085.0
2017-04-11 12:30:00,41.16,41.2,41.1,41.15,297113.0,33.7553,33.7881,33.7061,33.7471,297113.0
2017-04-11 12:40:00,41.15,41.18,41.09,41.1,30816.0,33.7471,33.7717,33.6979,33.7061,30816.0
2017-04-11 12:50:00,41.09,41.15,41.09,41.11,33738.0,33.6979,33.7471,33.6979,33.7143,33738.0
2017-04-11 13:00:00,41.11,41.18,41.08,41.12,51338.0,33.7143,33.7717,33.6897,33.7225,51338.0
2017-04-11 13:10:00,41.12,41.16,41.09,41.11,47555.0,33.7225,33.7553,33.6979,33.7143,47555.0
2017-04-11 13:20:00,41.11,41.13,41.06,41.12,43238.0,33.7143,33.7307,33.6733,33.7225,43238.0
2017-04-11 13:30:00,41.12,41.13,41.07,41.12,49157.0,33.7225,33.7307,33.6815,33.7225,49157.0
2017-04-11 13:40:00,41.11,41.13,41.05,41.05,38587.0,33.7143,33.7307,33.6651,33.6651,38587.0
2017-04-11 13:50:00,41.06,41.12,41.05,41.11,44279.0,33.6733,33.7225,33.6651,33.7143,44279.0
2017-04-11 14:00:00,41.12,41.13,41.09,41.12,80135.0,33.7225,33.7307,33.6979,33.7225,80135.0
2017-04-11 14:10:00,41.12,41.13,41.02,41.07,97087.0,33.7225,33.7307,33.6405,33.6815,97087.0
2017-04-11 14:20:00,41.07,41.12,41.06,41.12,36130.0,33.6815,33.7225,33.6733,33.7225,36130.0
2017-04-11 14:30:00,41.12,41.2,41.11,41.19,73221.0,33.7225,33.7881,33.7143,33.7799,73221.0
2017-04-11 14:40:00,41.19,41.26,41.17,41.25,62979.0,33.7799,33.8373,33.7635,33.8291,62979.0
2017-04-11 14:50:00,41.25,41.26,41.2,41.21,74641.0,33.8291,33.8373,33.7881,33.7963,74641.0
2017-04-11 15:00:00,41.21,41.22,41.14,41.18,133847.0,33.7963,33.8045,33.7389,33.7717,133847.0
2017-04-11 15:10:00,41.18,41.2,41.07,41.11,83824.0,33.7717,33.7881,33.6815,33.7143,83824.0
2017-04-11 15:20:00,41.11,41.14,41.08,41.14,97471.0,33.7143,33.7389,33.6897,33.7389,97471.0
2017-04-11 15:30:00,41.13,41.18,41.12,41.18,123996.0,33.7307,33.7717,33.7225,33.7717,123996.0
2017-04-11 15:40:00,41.18,41.19,41.14,41.16,155290.0,33.7717,33.7799,33.7389,33.7553,155290.0
2017-04-11 15:50:00,41.16,41.23,41.14,41.23,446192.0,33.7553,33.8127,33.7389,33.8127,446192.0
2017-04-12 09:30:00,41.19,41.26,40.97,40.97,77822.0,33.7799,33.8373,33.5995,33.5995,77822.0
2017-04-12 09:40:00,40.97,41.05,40.93,40.93,58119.0,33.5995,33.6651,33.5667,33.5667,58119.0
2017-04-12 09:50:00,40.94,40.98,40.85,40.86,54502.0,33.5749,33.6077,33.5011,33.5093,54502.0
2017-04-12 10:00:00,40.86,41.01,40.83,40.95,67935.0,33.5093,33.6323,33.4847,33.5831,67935.0
2017-04-12 10:10:00,40.95,40.99,40.91,40.98,72909.0,33.5831,33.6159,33.5503,33.6077,72909.0
2017-04-12 10:20:00,40.98,41.0,40.96,40.97,41822.0,33.6077,33.6241,33.5913,33.5995,41822.0
2017-04-12 10:30:00,40.98,41.06,40.96,40.97,90247.0,33.6077,33.6733,33.5913,33.5995,90247.0
2017-04-12 10:40:00,40.98,40.99,40.87,40.91,77088.0,33.6077,33.6159,33.5175,33.5503,77088.0
2017-04-12 10:50:00,40.91,40.93,40.86,40.87,69091.0,33.5503,33.5667,33.5093,33.5175,69091.0
2017-04-12 11:00:00,40.88,40.89,40.77,40.88,50535.0,33.5257,33.5339,33.4355,33.5257,50535.0
2017-04-12 11:10:00,40.89,40.89,40.84,40.85,64620.0,33.5339,33.5339,33.4929,33.5011,64620.0
2017-04-12 11:20:00,40.85,40.87,40.8,40.84,61318.0,33.5011,33.5175,33.4601,33.4929,61318.0
2017-04-12 11:30:00,40.84,40.86,40.82,40.84,95454.0,33.4929,33.5093,33.4765,33.4929,95454.0
2017-04-12 11:40:00,40.84,40.85,40.7,40.74,106654.0,33.4929,33.5011,33.3781,33.4109,106654.0
2017-04-12 11:50:00,40.74,40.77,40.72,40.75,52812.0,33.4109,33.4355,33.3945,33.4191,52812.0
2017-04-12 12:00:00,40.76,40.77,40.7,40.72,38530.0,33.4273,33.4355,33.3781,33.3945,38530.0
2017-04-12 12:10:00,40.72,40.76,40.71,40.72,51366.0,33.3945,33.4273,33.3863,33.3945,51366.0
2017-04-12 12:20:00,40.72,40.75,40.69,40.71,74895.0,33.3945,33.4191,33.3699,33.3863,74895.0
2017-04-12 12:30:00,40.71,40.76,40.7,40.73,64132.0,33.3863,33.4273,33.3781,33.4027,64132.0
2017-04-12 12:40:00,40.72,40.76,40.71,40.73,41202.0,33.3945,33.4273,33.3863,33.4027,41202.0
2017-04-12 12:50:00,40.73,40.75,40.68,40.75,40953.0,33.4027,33.4191,33.3617,33.4191,40953.0
2017-04-12 13:00:00,40.75,40.88,40.74,40.86,58124.0,33.4191,33.5257,33.4109,33.5093,58124.0
2017-04-12 13:10:00,40.86,40.91,40.85,40.88,44028.0,33.5093,33.5503,33.5011,33.5257,44028.0
2017-04-12 13:20:00,40.87,40.89,40.84,40.88,72293.0,33.5175,33.5339,33.4929,33.5257,72293.0
2017-04-12 13:30:00,40.88,40.88,40.78,40.85,96853.0,33.5257,33.5257,33.4437,33.5011,96853.0
2017-04-12 13:40:00,40.86,40.91,40.84,40.86,37161.0,33.5093,33.5503,33.4929,33.5093,37161.0
2017-04-12 13:50:00,40.86,40.92,40.8,40.91,47710.0,33.5093,33.5585,33.4601,33.5503,47710.0
2017-04-12 14:00:00,40.91,40.92,40.82,40.83,68189.0,33.5503,33.5585,33.4765,33.4847,68189.0
2017-04-12 14:10:00,40.83,40.85,40.81,40.84,60621.0,33.4847,33.5011,33.4683,33.4929,60621.0
2017-04-12 14:20:00,40.84,40.85,40.81,40.85,54038.0,33.4929,33.5011,33.4683,33.5011,54038.0
2017-04-12 14:30:00,40.84,40.88,40.81,40.81,72167.0,33.4929,33.5257,33.4683,33.4683,72167.0
2017-04-12 14:40:00,40.81,40.82,40.76,40.77,56264.0,33.4683,33.4765,33.4273,33.4355,56264.0
2017-04-12 14:50:00,40.76,40.85,40.72,40.84,75340.0,33.4273,33.5011,33.3945,33.4929,75340.0
2017-04-12 15:00:00,40.84,40.86,40.79,40.83,72098.0,33.4929,33.5093,33.4519,33.4847,72098.0
2017-04-12 15:10:00,40.83,40.85,40.76,40.76,74752.0,33.4847,33.5011,33.4273,33.4273,74752.0
2017-04-12 15:20:00,40.76,40.88,40.76,40.88,141675.0,33.4273,33.5257,33.4273,33.5257,141675.0
2017-04-12 15:30:00,40.89,40.95,40.88,40.9,123121.0,33.5339,33.5831,33.5257,33.5421,123121.0
2017-04-12 15:40:00,40.89,40.91,40.85,40.87,173632.0,33.5339,33.5503,33.5011,33.5175,173632.0
2017-04-12 15:50:00,40.86,40.93,40.85,40.9,284067.0,33.5093,33.5667,33.5011,33.5421,284067.0
2017-04-13 09:30:00,40.84,40.84,40.71,40.8,72664.0,33.4929,33.4929,33.3863,33.4601,72664.0
2017-04-13 09:40:00,40.8,40.89,40.73,40.83,36321.0,33.4601,33.5339,33.4027,33.4847,36321.0
2017-04-13 09:50:00,40.83,41.01,40.83,40.96,193328.0,33.4847,33.6323,33.4847,33.5913,193328.0
2017-04-13 10:00:00,40.97,41.0,40.9,40.91,27127.0,33.5995,33.6241,33.5421,33.5503,27127.0
2017-04-13 10:10:00,40.91,40.92,40.83,40.87,33326.0,33.5503,33.5585,33.4847,33.5175,33326.0
2017-04-13 10:20:00,40.87,40.93,40.83,40.89,25965.0,33.5175,33.5667,33.4847,33.5339,25965.0
2017-04-13 10:30:00,40.88,40.93,40.88,40.91,74985.0,33.5257,33.5667,33.5257,33.5503,74985.0
2017-04-13 10:40:00,40.91,40.92,40.88,40.89,36421.0,33.5503,33.5585,33.5257,33.5339,36421.0
2017-04-13 10:50:00,40.9,40.94,40.87,40.89,43223.0,33.5421,33.5749,33.5175,33.5339,43223.0
2017-04-13 11:00:00,40.89,40.93,40.89,40.91,26418.0,33.5339,33.5667,33.5339,33.5503,26418.0
2017-04-13 11:10:00,40.91,40.93,40.85,40.9,28889.0,33.5503,33.5667,33.5011,33.5421,28889.0
2017-04-13 11:20:00,40.89,40.92,40.88,40.92,29192.0,33.5339,33.5585,33.5257,33.5585,29192.0
2017-04-13 11:30:00,40.91,40.93,40.88,40.9,44564.0,33.5503,33.5667,33.5257,33.5421,44564.0
2017-04-13 11:40:00,40.9,40.91,40.88,40.89,27404.0,33.5421,33.5503,33.5257,33.5339,27404.0
2017-04-13 11:50:00,40.89,40.92,40.89,40.9,27291.0,33.5339,33.5585,33.5339,33.5421,27291.0
2017-04-13 12:00:00,40.89,40.9,40.79,40.8,27724.0,33.5339,33.5421,33.4519,33.4601,27724.0
2017-04-13 12:10:00,40.8,40.85,40.79,40.84,26418.0,33.4601,33.5011,33.4519,33.4929,26418.0
2017-04-13 12:20:00,40.84,40.84,40.75,40.8,44843.0,33.4929,33.4929,33.4191,33.4601,44843.0
2017-04-13 12:30:00,40.8,40.85,40.8,40.81,21255.0,33.4601,33.5011,33.4601,33.4683,21255.0
2017-04-13 12:40:00,40.81,40.81,40.73,40.74,27303.0,33.4683,33.4683,33.4027,33.4109,27303.0
2017-04-13 12:50:00,40.74,40.77,40.74,40.75,32076.0,33.4109,33.4355,33.4109,33.4191,32076.0
2017-04-13 13:00:00,40.75,40.75,40.66,40.72,31450.0,33.4191,33.4191,33.3452,33.3945,31450.0
2017-04-13 13:10:00,40.72,40.75,40.7,40.73,50911.0,33.3945,33.4191,33.3781,33.4027,50911.0
2017-04-13 13:20:00,40.73,40.78,40.71,40.78,26753.0,33.4027,33.4437,33.3863,33.4437,26753.0
2017-04-13 13:30:00,40.77,40.79,40.75,40.77,20955.0,33.4355,33.4519,33.4191,33.4355,20955.0
2017-04-13 13:40:00,40.78,40.78,40.65,40.67,52411.0,33.4437,33.4437,33.337,33.3534,52411.0
2017-04-13 13:50:00,40.66,40.73,40.66,40.69,33493.0,33.3452,33.4027,33.3452,33.3699,33493.0
2017-04-13 14:00:00,40.7,40.82,40.7,40.82,41024.0,33.3781,33.4765,33.3781,33.4765,41024.0
2017-04-13 14:10:00,40.82,40.84,40.77,40.79,59389.0,33.4765,33.4929,33.4355,33.4519,59389.0
2017-04-13 14:20:00,40.79,40.85,40.78,40.84,73554.0,33.4519,33.5011,33.4437,33.4929,73554.0
2017-04-13 14:30:00,40.83,40.84,40.73,40.75,68083.0,33.4847,33.4929,33.4027,33.4191,68083.0
2017-04-13 14:40:00,40.75,40.8,40.74,40.8,35773.0,33.4191,33.4601,33.4109,33.4601,35773.0
2017-04-13 14:50:00,40.8,40.84,40.77,40.84,36477.0,33.4601,33.4929,33.4355,33.4929,36477.0
2017-04-13 15:00:00,40.83,40.84,40.76,40.77,53997.0,33.4847,33.4929,33.4273,33.4355,53997.0
2017-04-13 15:10:00,40.76,40.76,40.69,40.74,45741.0,33.4273,33.4273,33.3699,33.4109,45741.0
2017-04-13 15:20:00,40.74,40.76,40.7,40.7,54790.0,33.4109,33.4273,33.3781,33.3781,54790.0
2017-04-13 15:30:00,40.71,40.74,40.62,40.64,72587.0,33.3863,33.4109,33.3124,33.3288,72587.0
2017-04-13 15:40:00,40.63,40.73,40.61,40.72,198518.0,33.3206,33.4027,33.3042,33.3945,198518.0
2017-04-13 15:50:00,40.71,40.71,40.61,40.62,256204.0,33.3863,33.3863,33.3042,33.3124,256204.0
2017-04-17 09:30:00,40.63,40.76,40.52,40.53,168077.0,33.3206,33.4273,33.2304,33.2386,168077.0
2017-04-17 09:40:00,40.53,40.57,40.37,40.39,115565.0,33.2386,33.2714,33.1074,33.1238,115565.0
2017-04-17 09:50:00,40.39,40.51,40.36,40.51,111419.0,33.1238,33.2222,33.0992,33.2222,111419.0
2017-04-17 10:00:00,40.51,40.71,40.5,40.71,165310.0,33.2222,33.3863,33.214,33.3863,165310.0
2017-04-17 10:10:00,40.71,40.91,40.71,40.89,162066.0,33.3863,33.5503,33.3863,33.5339,162066.0
2017-04-17 10:20:00,40.9,40.94,40.87,40.93,116052.0,33.5421,33.5749,33.5175,33.5667,116052.0
2017-04-17 10:30:00,40.93,41.07,40.93,41.0,175652.0,33.5667,33.6815,33.5667,33.6241,175652.0
2017-04-17 10:40:00,41.01,41.11,40.93,41.08,96689.0,33.6323,33.7143,33.5667,33.6897,96689.0
2017-04-17 10:50:00,41.08,41.08,40.95,41.06,187217.0,33.6897,33.6897,33.5831,33.6733,187217.0
2017-04-17 11:00:00,41.06,41.08,40.99,41.02,57111.0,33.6733,33.6897,33.6159,33.6405,57111.0
2017-04-17 11:10:00,41.02,41.04,40.97,41.03,52584.0,33.6405,33.6569,33.5995,33.6487,52584.0
2017-04-17 11:20:00,41.03,41.06,40.98,41.02,64676.0,33.6487,33.6733,33.6077,33.6405,64676.0
2017-04-17 11:30:00,41.02,41.05,40.98,41.0,60850.0,33.6405,33.6651,33.6077,33.6241,60850.0
2017-04-17 11:40:00,41.01,41.02,40.93,40.99,45773.0,33.6323,33.6405,33.5667,33.6159,45773.0
2017-04-17 11:50:00,40.99,41.02,40.93,40.98,67545.0,33.6159,33.6405,33.5667,33.6077,67545.0
2017-04-17 12:00:00,40.97,41.03,40.95,41.0,81254.0,33.5995,33.6487,33.5831,33.6241,81254.0
2017-04-17 12:10:00,40.99,41.02,40.99,40.99,31001.0,33.6159,33.6405,33.6159,33.6159,31001.0
2017-04-17 12:20:00,41.0,41.0,40.95,40.99,85882.0,33.6241,33.6241,33.5831,33.6159,85882.0
2017-04-17 12:30:00,40.99,41.03,40.94,40.96,93965.0,33.6159,33.6487,33.5749,33.5913,93965.0
2017-04-17 12:40:00,40.96,40.99,40.94,40.96,92895.0,33.5913,33.6159,33.5749,33.5913,92895.0
2017-04-17 12:50:00,40.96,40.96,40.89,40.89,27337.0,33.5913,33.5913,33.5339,33.5339,27337.0
2017-04-17 13:00:00,40.89,40.89,40.81,40.82,50914.0,33.5339,33.5339,33.4683,33.4765,50914.0
2017-04-17 13:10:00,40.82,40.89,40.81,40.89,56676.0,33.4765,33.5339,33.4683,33.5339,56676.0
2017-04-17 13:20:00,40.89,40.96,40.87,40.96,61080.0,33.5339,33.5913,33.5175,33.5913,61080.0
2017-04-17 13:30:00,40.96,40.99,40.92,40.98,144376.0,33.5913,33.6159,33.5585,33.6077,144376.0
2017-04-17 13:40:00,40.98,41.04,40.95,41.02,119544.0,33.6077,33.6569,33.5831,33.6405,119544.0
2017-04-17 13:50:00,41.02,41.03,40.93,40.94,29266.0,33.6405,33.6487,33.5667,33.5749,29266.0
2017-04-17 14:00:00,40.94,41.05,40.93,40.98,116978.0,33.5749,33.6651,33.5667,33.6077,116978.0
2017-04-17 14:10:00,40.98,40.99,40.94,40.95,36353.0,33.6077,33.6159,33.5749,33.5831,36353.0
2017-04-17 14:20:00,40.96,40.99,40.93,40.97,60002.0,33.5913,33.6159,33.5667,33.5995,60002.0
2017-04-17 14:30:00,40.96,41.01,40.95,41.01,62872.0,33.5913,33.6323,33.5831,33.6323,62872.0
2017-04-17 14:40:00,41.01,41.02,40.97,40.98,64355.0,33.6323,33.6405,33.5995,33.6077,64355.0
2017-04-17 14:50:00,41.0,41.02,40.94,40.98,65111.0,33.6241,33.6405,33.5749,33.6077,65111.0
2017-04-17 15:00:00,40.97,41.02,40.95,40.97,75960.0,33.5995,33.6405,33.5831,33.5995,75960.0
2017-04-17 15:10:00,40.97,41.02,40.94,41.02,64019.0,33.5995,33.6405,33.5749,33.6405,64019.0
2017-04-17 15:20:00,41.02,41.12,40.99,41.1,91340.0,33.6405,33.7225,33.6159,33.7061,91340.0
2017-04-17 15:30:00,41.1,41.11,41.04,41.08,94680.0,33.7061,33.7143,33.6569,33.6897,94680.0
2017-04-17 15:40:00,41.08,41.09,41.03,41.09,113859.0,33.6897,33.6979,33.6487,33.6979,113859.0
2017-04-17 15:50:00,41.09,41.1,41.04,41.08,261336.0,33.6979,33.7061,33.6569,33.6897,261336.0
2017-04-18 09:30:00,40.91,41.11,40.84,41.1,112760.0,33.5503,33.7143,33.4929,33.7061,112760.0
2017-04-18 09:40:00,41.08,41.16,41.03,41.12,23178.0,33.6897,33.7553,33.6487,33.7225,23178.0
2017-04-18 09:50:00,41.11,41.2,41.05,41.2,34886.0,33.7143,33.7881,33.6651,33.7881,34886.0
2017-04-18 10:00:00,41.2,41.22,41.12,41.18,36147.0,33.7881,33.8045,33.7225,33.7717,36147.0
2017-04-18 10:10:00,41.18,41.19,41.1,41.12,128771.0,33.7717,33.7799,33.7061,33.7225,128771.0
2017-04-18 10:20:00,41.12,41.22,41.07,41.08,141865.0,33.7225,33.8045,33.6815,33.6897,141865.0
2017-04-18 10:30:00,41.08,41.2,41.07,41.2,76038.0,33.6897,33.7881,33.6815,33.7881,76038.0
2017-04-18 10:40:00,41.2,41.34,41.18,41.25,99570.0,33.7881,33.9029,33.7717,33.8291,99570.0
2017-04-18 10:50:00,41.24,41.29,41.2,41.24,75169.0,33.8209,33.8619,33.7881,33.8209,75169.0
2017-04-18 11:00:00,41.25,41.31,41.23,41.28,68978.0,33.8291,33.8783,33.8127,33.8537,68978.0
2017-04-18 11:10:00,41.28,41.31,41.24,41.25,45680.0,33.8537,33.8783,33.8209,33.8291,45680.0
2017-04-18 11:20:00,41.25,41.26,41.16,41.19,52524.0,33.8291,33.8373,33.7553,33.7799,52524.0
2017-04-18 11:30:00,41.19,41.21,41.13,41.15,132440.0,33.7799,33.7963,33.7307,33.7471,132440.0
2017-04-18 11:40:00,41.15,41.21,41.13,41.19,78526.0,33.7471,33.7963,33.7307,33.7799,78526.0
2017-04-18 11:50:00,41.2,41.25,41.16,41.18,65854.0,33.7881,33.8291,33.7553,33.7717,65854.0
2017-04-18 12:00:00,41.18,41.18,41.11,41.15,71489.0,33.7717,33.7717,33.7143,33.7471,71489.0
2017-04-18 12:10:00,41.15,41.18,41.13,41.16,56933.0,33.7471,33.7717,33.7307,33.7553,56933.0
2017-04-18 12:20:00,41.16,41.22,41.16,41.22,49376.0,33.7553,33.8045,33.7553,33.8045,49376.0
2017-04-18 12:30:00,41.22,41.25,41.17,41.22,136361.0,33.8045,33.8291,33.7635,33.8045,136361.0
2017-04-18 12:40:00,41.21,41.29,41.21,41.27,59081.0,33.7963,33.8619,33.7963,33.8455,59081.0
2017-04-18 12:50:00,41.26,41.3,41.25,41.3,49530.0,33.8373,33.8701,33.8291,33.8701,49530.0
2017-04-18 13:00:00,41.3,41.32,41.28,41.31,86977.0,33.8701,33.8865,33.8537,33.8783,86977.0
2017-04-18 13:10:00,41.31,41.36,41.3,41.35,66414.0,33.8783,33.9193,33.8701,33.9111,66414.0
2017-04-18 13:20:00,41.36,41.45,41.35,41.44,91916.0,33.9193,33.9931,33.9111,33.9849,91916.0
2017-04-18 13:30:00,41.44,41.46,41.4,41.41,73818.0,33.9849,34.0013,33.9521,33.9603,73818.0
2017-04-18 13:40:00,41.41,41.5,41.4,41.48,66989.0,33.9603,34.0341,33.9521,34.0177,66989.0
2017-04-18 13:50:00,41.48,41.51,41.45,41.46,62234.0,34.0177,34.0423,33.9931,34.0013,62234.0
2017-04-18 14:00:00,41.46,41.52,41.45,41.45,49390.0,34.0013,34.0505,33.9931,33.9931,49390.0
2017-04-18 14:10:00,41.46,41.46,41.4,41.46,58292.0,34.0013,34.0013,33.9521,34.0013,58292.0
2017-04-18 14:20:00,41.46,41.46,41.39,41.45,53584.0,34.0013,34.0013,33.9439,33.9931,53584.0
2017-04-18 14:30:00,41.45,41.49,41.42,41.47,64141.0,33.9931,34.0259,33.9685,34.0095,64141.0
2017-04-18 14:40:00,41.46,41.46,41.38,41.41,55394.0,34.0013,34.0013,33.9357,33.9603,55394.0
2017-04-18 14:50:00,41.41,41.41,41.34,41.36,61425.0,33.9603,33.9603,33.9029,33.9193,61425.0
2017-04-18 15:00:00,41.36,41.38,41.31,41.33,73376.0,33.9193,33.9357,33.8783,33.8947,73376.0
2017-04-18 15:10:00,41.33,41.35,41.29,41.34,56100.0,33.8947,33.9111,33.8619,33.9029,56100.0
2017-04-18 15:20:00,41.34,41.4,41.34,41.36,97007.0,33.9029,33.9521,33.9029,33.9193,97007.0
2017-04-18 15:30:00,41.36,41.38,41.32,41.34,129313.0,33.9193,33.9357,33.8865,33.9029,129313.0
2017-04-18 15:40:00,41.35,41.38,41.31,41.31,117964.0,33.9111,33.9357,33.8783,33.8783,117964.0
2017-04-18 15:50:00,41.32,41.38,41.29,41.35,307351.0,33.8865,33.9357,33.8619,33.9111,307351.0
2017-04-19 09:30:00,41.6,41.74,41.6,41.61,124892.0,34.1161,34.231,34.1161,34.1243,124892.0
2017-04-19 09:40:00,41.62,41.63,41.43,41.48,132632.0,34.1325,34.1407,33.9767,34.0177,132632.0
2017-04-19 09:50:00,41.48,41.53,41.47,41.51,54397.0,34.0177,34.0587,34.0095,34.0423,54397.0
2017-04-19 10:00:00,41.51,41.52,41.45,41.47,125237.0,34.0423,34.0505,33.9931,34.0095,125237.0
2017-04-19 10:10:00,41.48,41.58,41.46,41.57,199501.0,34.0177,34.0997,34.0013,34.0915,199501.0
2017-04-19 10:20:00,41.57,41.57,41.47,41.47,79160.0,34.0915,34.0915,34.0095,34.0095,79160.0
2017-04-19 10:30:00,41.47,41.51,41.38,41.47,132461.0,34.0095,34.0423,33.9357,34.0095,132461.0
2017-04-19 10:40:00,41.48,41.5,41.45,41.45,52547.0,34.0177,34.0341,33.9931,33.9931,52547.0
2017-04-19 10:50:00,41.45,41.48,41.43,41.48,71627.0,33.9931,34.0177,33.9767,34.0177,71627.0
2017-04-19 11:00:00,41.48,41.49,41.43,41.44,64468.0,34.0177,34.0259,33.9767,33.9849,64468.0
2017-04-19 11:10:00,41.44,41.49,41.43,41.45,63305.0,33.9849,34.0259,33.9767,33.9931,63305.0
2017-04-19 11:20:00,41.45,41.52,41.4,41.52,94108.0,33.9931,34.0505,33.9521,34.0505,94108.0
2017-04-19 11:30:00,41.52,41.54,41.44,41.44,58772.0,34.0505,34.0669,33.9849,33.9849,58772.0
2017-04-19 11:40:00,41.45,41.48,41.43,41.43,49342.0,33.9931,34.0177,33.9767,33.9767,49342.0
2017-04-19 11:50:00,41.44,41.45,41.34,41.34,71441.0,33.9849,33.9931,33.9029,33.9029,71441.0
2017-04-19 12:00:00,41.35,41.36,41.26,41.26,52522.0,33.9111,33.9193,33.8373,33.8373,52522.0
2017-04-19 12:10:00,41.26,41.33,41.25,41.31,50074.0,33.8373,33.8947,33.8291,33.8783,50074.0
2017-04-19 12:20:00,41.31,41.31,41.24,41.25,66099.0,33.8783,33.8783,33.8209,33.8291,66099.0
2017-04-19 12:30:00,41.25,41.32,41.24,41.31,45159.0,33.8291,33.8865,33.8209,33.8783,45159.0
2017-04-19 12:40:00,41.31,41.32,41.24,41.29,46894.0,33.8783,33.8865,33.8209,33.8619,46894.0
2017-04-19 12:50:00,41.3,41.33,41.27,41.28,31677.0,33.8701,33.8947,33.8455,33.8537,31677.0
2017-04-19 13:00:00,41.28,41.29,41.23,41.27,52551.0,33.8537,33.8619,33.8127,33.8455,52551.0
2017-04-19 13:10:00,41.26,41.29,41.25,41.29,48333.0,33.8373,33.8619,33.8291,33.8619,48333.0
2017-04-19 13:20:00,41.29,41.37,41.28,41.29,31262.0,33.8619,33.9275,33.8537,33.8619,31262.0
2017-04-19 13:30:00,41.29,41.3,41.26,41.27,52037.0,33.8619,33.8701,33.8373,33.8455,52037.0
2017-04-19 13:40:00,41.27,41.32,41.25,41.32,58292.0,33.8455,33.8865,33.8291,33.8865,58292.0
2017-04-19 13:50:00,41.32,41.33,41.27,41.29,45890.0,33.8865,33.8947,33.8455,33.8619,45890.0
2017-04-19 14:00:00,41.29,41.41,41.29,41.4,98528.0,33.8619,33.9603,33.8619,33.9521,98528.0
2017-04-19 14:10:00,41.4,41.42,41.36,41.4,84576.0,33.9521,33.9685,33.9193,33.9521,84576.0
2017-04-19 14:20:00,41.4,41.41,41.35,41.38,70977.0,33.9521,33.9603,33.9111,33.9357,70977.0
2017-04-19 14:30:00,41.39,41.39,41.33,41.39,67052.0,33.9439,33.9439,33.8947,33.9439,67052.0
2017-04-19 14:40:00,41.39,41.4,41.31,41.32,60448.0,33.9439,33.9521,33.8783,33.8865,60448.0
2017-04-19 14:50:00,41.32,41.32,41.24,41.27,70154.0,33.8865,33.8865,33.8209,33.8455,70154.0
2017-04-19 15:00:00,41.28,41.33,41.24,41.29,82241.0,33.8537,33.8947,33.8209,33.8619,82241.0
2017-04-19 15:10:00,41.28,41.34,41.28,41.33,107772.0,33.8537,33.9029,33.8537,33.8947,107772.0
2017-04-19 15:20:00,41.33,41.35,41.21,41.22,68559.0,33.8947,33.9111,33.7963,33.8045,68559.0
2017-04-19 15:30:00,41.23,41.25,41.18,41.24,100754.0,33.8127,33.8291,33.7717,33.8209,100754.0
2017-04-19 15:40:00,41.25,41.25,41.19,41.22,162931.0,33.8291,33.8291,33.7799,33.8045,162931.0
2017-04-19 15:50:00,41.22,41.28,41.21,41.27,333876.0,33.8045,33.8537,33.7963,33.8455,333876.0
2017-04-20 09:30:00,41.52,41.68,41.39,41.66,74361.0,34.0505,34.1817,33.9439,34.1653,74361.0
2017-04-20 09:40:00,41.67,41.69,41.62,41.64,153679.0,34.1735,34.19,34.1325,34.1489,153679.0
2017-04-20 09:50:00,41.65,41.74,41.65,41.73,111423.0,34.1571,34.231,34.1571,34.2228,111423.0
2017-04-20 10:00:00,41.73,41.85,41.71,41.84,118100.0,34.2228,34.3212,34.2064,34.313,118100.0
2017-04-20 10:10:00,41.83,41.94,41.75,41.8,100197.0,34.3048,34.395,34.2392,34.2802,100197.0
2017-04-20 10:20:00,41.79,41.8,41.65,41.65,53345.0,34.272,34.2802,34.1571,34.1571,53345.0
2017-04-20 10:30:00,41.65,41.65,41.56,41.61,50107.0,34.1571,34.1571,34.0833,34.1243,50107.0
2017-04-20 10:40:00,41.6,41.7,41.6,41.7,75872.0,34.1161,34.1982,34.1161,34.1982,75872.0
2017-04-20 10:50:00,41.7,41.76,41.69,41.69,44280.0,34.1982,34.2474,34.19,34.19,44280.0
2017-04-20 11:00:00,41.7,41.72,41.6,41.61,57592.0,34.1982,34.2146,34.1161,34.1243,57592.0
2017-04-20 11:10:00,41.61,41.66,41.61,41.64,41822.0,34.1243,34.1653,34.1243,34.1489,41822.0
2017-04-20 11:20:00,41.64,41.68,41.62,41.66,61429.0,34.1489,34.1817,34.1325,34.1653,61429.0
2017-04-20 11:30:00,41.67,41.76,41.66,41.75,43997.0,34.1735,34.2474,34.1653,34.2392,43997.0
2017-04-20 11:40:00,41.76,41.8,41.72,41.77,32477.0,34.2474,34.2802,34.2146,34.2556,32477.0
2017-04-20 11:50:00,41.77,41.81,41.7,41.78,76198.0,34.2556,34.2884,34.1982,34.2638,76198.0
2017-04-20 12:00:00,41.78,41.79,41.75,41.79,28818.0,34.2638,34.272,34.2392,34.272,28818.0
2017-04-20 12:10:00,41.78,41.78,41.75,41.77,25329.0,34.2638,34.2638,34.2392,34.2556,25329.0
2017-04-20 12:20:00,41.78,41.81,41.74,41.75,29341.0,34.2638,34.2884,34.231,34.2392,29341.0
2017-04-20 12:30:00,41.75,41.79,41.74,41.79,28721.0,34.2392,34.272,34.231,34.272,28721.0
2017-04-20 12:40:00,41.78,41.83,41.78,41.8,37868.0,34.2638,34.3048,34.2638,34.2802,37868.0
2017-04-20 12:50:00,41.8,41.81,41.7,41.71,64837.0,34.2802,34.2884,34.1982,34.2064,64837.0
2017-04-20 13:00:00,41.71,41.8,41.71,41.75,40654.0,34.2064,34.2802,34.2064,34.2392,40654.0
2017-04-20 13:10:00,41.74,41.77,41.7,41.71,35895.0,34.231,34.2556,34.1982,34.2064,35895.0
2017-04-20 13:20:00,41.72,41.8,41.7,41.78,46414.0,34.2146,34.2802,34.1982,34.2638,46414.0
2017-04-20 13:30:00,41.78,41.82,41.76,41.79,35679.0,34.2638,34.2966,34.2474,34.272,35679.0
2017-04-20 13:40:00,41.79,41.82,41.78,41.8,42416.0,34.272,34.2966,34.2638,34.2802,42416.0
2017-04-20 13:50:00,41.81,41.88,41.8,41.83,38178.0,34.2884,34.3458,34.2802,34.3048,38178.0
2017-04-20 14:00:00,41.84,41.86,41.77,41.77,38419.0,34.313,34.3294,34.2556,34.2556,38419.0
2017-04-20 14:10:00,41.78,41.81,41.75,41.81,30260.0,34.2638,34.2884,34.2392,34.2884,30260.0
2017-04-20 14:20:00,41.81,41.84,41.79,41.79,43144.0,34.2884,34.313,34.272,34.272,43144.0
2017-04-20 14:30:00,41.8,41.82,41.75,41.81,50833.0,34.2802,34.2966,34.2392,34.2884,50833.0
2017-04-20 14:40:00,41.81,41.81,41.75,41.79,36120.0,34.2884,34.2884,34.2392,34.272,36120.0
2017-04-20 14:50:00,41.78,41.81,41.73,41.73,50322.0,34.2638,34.2884,34.2228,34.2228,50322.0
2017-04-20 15:00:00,41.73,41.77,41.72,41.75,46030.0,34.2228,34.2556,34.2146,34.2392,46030.0
2017-04-20 15:10:00,41.75,41.78,41.74,41.76,63906.0,34.2392,34.2638,34.231,34.2474,63906.0
2017-04-20 15:20:00,41.77,41.78,41.74,41.77,80955.0,34.2556,34.2638,34.231,34.2556,80955.0
2017-04-20 15:30:00,41.77,41.82,41.76,41.79,100800.0,34.2556,34.2966,34.2474,34.272,100800.0
2017-04-20 15:40:00,41.79,41.83,41.75,41.79,137510.0,34.272,34.3048,34.2392,34.272,137510.0
2017-04-20 15:50:00,41.79,41.81,41.73,41.74,252668.0,34.272,34.2884,34.2228,34.231,252668.0
2017-04-21 09:30:00,41.7,41.83,41.59,41.78,272347.0,34.1982,34.3048,34.1079,34.2638,272347.0
2017-04-21 09:40:00,41.78,41.81,41.7,41.71,33044.0,34.2638,34.2884,34.1982,34.2064,33044.0
2017-04-21 09:50:00,41.71,41.71,41.61,41.66,59743.0,34.2064,34.2064,34.1243,34.1653,59743.0
2017-04-21 10:00:00,41.65,41.83,41.65,41.81,62590.0,34.1571,34.3048,34.1571,34.2884,62590.0
2017-04-21 10:10:00,41.81,42.06,41.81,42.02,96309.0,34.2884,34.4934,34.2884,34.4606,96309.0
2017-04-21 10:20:00,42.02,42.03,41.94,42.02,105009.0,34.4606,34.4688,34.395,34.4606,105009.0
2017-04-21 10:30:00,42.02,42.02,41.94,41.95,87117.0,34.4606,34.4606,34.395,34.4032,87117.0
2017-04-21 10:40:00,41.95,42.16,41.93,42.11,188803.0,34.4032,34.5754,34.3868,34.5344,188803.0
2017-04-21 10:50:00,42.11,42.13,41.96,42.0,97217.0,34.5344,34.5508,34.4114,34.4442,97217.0
2017-04-21 11:00:00,42.0,42.04,41.95,42.0,75869.0,34.4442,34.477,34.4032,34.4442,75869.0
2017-04-21 11:10:00,42.0,42.01,41.89,41.99,56519.0,34.4442,34.4524,34.354,34.436,56519.0
2017-04-21 11:20:00,41.98,42.01,41.96,41.96,46877.0,34.4278,34.4524,34.4114,34.4114,46877.0
2017-04-21 11:30:00,41.96,41.99,41.94,41.97,60259.0,34.4114,34.436,34.395,34.4196,60259.0
2017-04-21 11:40:00,41.97,42.08,41.96,42.04,121614.0,34.4196,34.5098,34.4114,34.477,121614.0
2017-04-21 11:50:00,42.04,42.09,42.03,42.04,33129.0,34.477,34.518,34.4688,34.477,33129.0
2017-04-21 12:00:00,42.04,42.07,42.02,42.05,35379.0,34.477,34.5016,34.4606,34.4852,35379.0
2017-04-21 12:10:00,42.05,42.07,42.02,42.06,48357.0,34.4852,34.5016,34.4606,34.4934,48357.0
2017-04-21 12:20:00,42.05,42.08,42.03,42.05,53371.0,34.4852,34.5098,34.4688,34.4852,53371.0
2017-04-21 12:30:00,42.04,42.04,41.92,41.95,46246.0,34.477,34.477,34.3786,34.4032,46246.0
2017-04-21 12:40:00,41.94,41.95,41.89,41.91,32933.0,34.395,34.4032,34.354,34.3704,32933.0
2017-04-21 12:50:00,41.91,41.95,41.88,41.88,35610.0,34.3704,34.4032,34.3458,34.3458,35610.0
2017-04-21 13:00:00,41.88,41.95,41.88,41.94,66497.0,34.3458,34.4032,34.3458,34.395,66497.0
2017-04-21 13:10:00,41.94,41.95,41.85,41.87,49389.0,34.395,34.4032,34.3212,34.3376,49389.0
2017-04-21 13:20:00,41.86,41.91,41.84,41.9,142205.0,34.3294,34.3704,34.313,34.3622,142205.0
2017-04-21 13:30:00,41.91,41.92,41.86,41.86,23904.0,34.3704,34.3786,34.3294,34.3294,23904.0
2017-04-21 13:40:00,41.86,41.9,41.86,41.9,24103.0,34.3294,34.3622,34.3294,34.3622,24103.0
2017-04-21 13:50:00,41.9,41.98,41.87,41.97,28742.0,34.3622,34.4278,34.3376,34.4196,28742.0
2017-04-21 14:00:00,41.97,41.99,41.94,41.97,29106.0,34.4196,34.436,34.395,34.4196,29106.0
2017-04-21 14:10:00,41.96,42.04,41.96,42.0,64458.0,34.4114,34.477,34.4114,34.4442,64458.0
2017-04-21 14:20:00,41.99,42.06,41.99,42.05,23999.0,34.436,34.4934,34.436,34.4852,23999.0
2017-04-21 14:30:00,42.05,42.06,42.01,42.06,44817.0,34.4852,34.4934,34.4524,34.4934,44817.0
2017-04-21 14:40:00,42.05,42.05,41.97,41.98,61780.0,34.4852,34.4852,34.4196,34.4278,61780.0
2017-04-21 14:50:00,41.98,42.05,41.97,42.04,71902.0,34.4278,34.4852,34.4196,34.477,71902.0
2017-04-21 15:00:00,42.04,42.06,41.99,42.01,63898.0,34.477,34.4934,34.436,34.4524,63898.0
2017-04-21 15:10:00,42.01,42.06,41.99,42.04,82872.0,34.4524,34.4934,34.436,34.477,82872.0
2017-04-21 15:20:00,42.03,42.08,42.0,42.08,72032.0,34.4688,34.5098,34.4442,34.5098,72032.0
2017-04-21 15:30:00,42.08,42.09,42.02,42.04,139578.0,34.5098,34.518,34.4606,34.477,139578.0
2017-04-21 15:40:00,42.04,42.11,42.01,42.11,157555.0,34.477,34.5344,34.4524,34.5344,157555.0
2017-04-21 15:50:00,42.1,42.1,42.03,42.04,440860.0,34.5262,34.5262,34.4688,34.477,440860.0
2017-04-24 09:30:00,42.47,42.62,42.38,42.58,190658.0,34.8296,34.9526,34.7558,34.9198,190658.0
2017-04-24 09:40:00,42.59,42.72,42.58,42.67,82211.0,34.928,35.0347,34.9198,34.9936,82211.0
2017-04-24 09:50:00,42.67,42.83,42.67,42.76,126170.0,34.9936,35.1249,34.9936,35.0675,126170.0
2017-04-24 10:00:00,42.76,42.76,42.6,42.62,218992.0,35.0675,35.0675,34.9362,34.9526,218992.0
2017-04-24 10:10:00,42.62,42.64,42.5,42.6,173469.0,34.9526,34.969,34.8542,34.9362,173469.0
2017-04-24 10:20:00,42.61,42.73,42.6,42.63,109135.0,34.9444,35.0429,34.9362,34.9608,109135.0
2017-04-24 10:30:00,42.63,42.77,42.62,42.76,58172.0,34.9608,35.0757,34.9526,35.0675,58172.0
2017-04-24 10:40:00,42.76,42.78,42.69,42.77,62555.0,35.0675,35.0839,35.0101,35.0757,62555.0
2017-04-24 10:50:00,42.76,42.88,42.73,42.84,102682.0,35.0675,35.1659,35.0429,35.1331,102682.0
2017-04-24 11:00:00,42.84,42.86,42.77,42.79,92072.0,35.1331,35.1495,35.0757,35.0921,92072.0
2017-04-24 11:10:00,42.79,42.85,42.63,42.64,109546.0,35.0921,35.1413,34.9608,34.969,109546.0
2017-04-24 11:20:00,42.64,42.68,42.61,42.64,48536.0,34.969,35.0018,34.9444,34.969,48536.0
2017-04-24 11:30:00,42.64,42.68,42.6,42.63,76641.0,34.969,35.0018,34.9362,34.9608,76641.0
2017-04-24 11:40:00,42.63,42.63,42.57,42.6,80134.0,34.9608,34.9608,34.9116,34.9362,80134.0
2017-04-24 11:50:00,42.59,42.62,42.53,42.56,58366.0,34.928,34.9526,34.8788,34.9034,58366.0
2017-04-24 12:00:00,42.56,42.66,42.56,42.65,118495.0,34.9034,34.9854,34.9034,34.9772,118495.0
2017-04-24 12:10:00,42.65,42.66,42.61,42.62,183177.0,34.9772,34.9854,34.9444,34.9526,183177.0
2017-04-24 12:20:00,42.62,42.68,42.61,42.67,103676.0,34.9526,35.0018,34.9444,34.9936,103676.0
2017-04-24 12:30:00,42.67,42.71,42.62,42.71,104650.0,34.9936,35.0265,34.9526,35.0265,104650.0
2017-04-24 12:40:00,42.71,42.71,42.63,42.63,51803.0,35.0265,35.0265,34.9608,34.9608,51803.0
2017-04-24 12:50:00,42.64,42.66,42.58,42.61,91026.0,34.969,34.9854,34.9198,34.9444,91026.0
2017-04-24 13:00:00,42.61,42.82,42.6,42.8,117798.0,34.9444,35.1167,34.9362,35.1003,117798.0
2017-04-24 13:10:00,42.79,42.93,42.78,42.82,152944.0,35.0921,35.2069,35.0839,35.1167,152944.0
2017-04-24 13:20:00,42.82,42.89,42.77,42.89,115064.0,35.1167,35.1741,35.0757,35.1741,115064.0
2017-04-24 13:30:00,42.88,42.92,42.81,42.9,137759.0,35.1659,35.1987,35.1085,35.1823,137759.0
2017-04-24 13:40:00,42.89,42.92,42.84,42.91,94827.0,35.1741,35.1987,35.1331,35.1905,94827.0
2017-04-24 13:50:00,42.91,42.91,42.87,42.87,80744.0,35.1905,35.1905,35.1577,35.1577,80744.0
2017-04-24 14:00:00,42.88,42.88,42.78,42.85,89660.0,35.1659,35.1659,35.0839,35.1413,89660.0
2017-04-24 14:10:00,42.85,42.94,42.82,42.91,93648.0,35.1413,35.2151,35.1167,35.1905,93648.0
2017-04-24 14:20:00,42.92,43.02,42.92,42.99,105271.0,35.1987,35.2807,35.1987,35.2561,105271.0
2017-04-24 14:30:00,43.0,43.01,42.95,43.0,160559.0,35.2643,35.2725,35.2233,35.2643,160559.0
2017-04-24 14:40:00,42.99,43.04,42.97,43.01,76050.0,35.2561,35.2971,35.2397,35.2725,76050.0
2017-04-24 14:50:00,43.01,43.05,42.98,42.99,100682.0,35.2725,35.3053,35.2479,35.2561,100682.0
2017-04-24 15:00:00,42.98,43.1,42.95,43.06,125148.0,35.2479,35.3463,35.2233,35.3135,125148.0
2017-04-24 15:10:00,43.07,43.09,43.02,43.02,122782.0,35.3217,35.3381,35.2807,35.2807,122782.0
2017-04-24 15:20:00,43.02,43.04,42.95,42.96,142289.0,35.2807,35.2971,35.2233,35.2315,142289.0
2017-04-24 15:30:00,42.97,42.97,42.9,42.91,173181.0,35.2397,35.2397,35.1823,35.1905,173181.0
2017-04-24 15:40:00,42.91,42.95,42.89,42.89,201908.0,35.1905,35.2233,35.1741,35.1741,201908.0
2017-04-24 15:50:00,42.89,42.94,42.88,42.9,436609.0,35.1741,35.2151,35.1659,35.1823,436609.0
2017-04-25 09:30:00,42.99,43.3,42.99,43.3,113979.0,35.2561,35.5103,35.2561,35.5103,113979.0
2017-04-25 09:40:00,43.32,43.33,43.04,43.07,221777.0,35.5267,35.5349,35.2971,35.3217,221777.0
2017-04-25 09:50:00,43.06,43.18,43.06,43.17,69350.0,35.3135,35.4119,35.3135,35.4037,69350.0
2017-04-25 10:00:00,43.16,43.26,43.14,43.24,74760.0,35.3955,35.4775,35.3791,35.4611,74760.0
2017-04-25 10:10:00,43.24,43.3,43.21,43.29,108561.0,35.4611,35.5103,35.4365,35.5021,108561.0
2017-04-25 10:20:00,43.3,43.3,43.2,43.21,44835.0,35.5103,35.5103,35.4283,35.4365,44835.0
2017-04-25 10:30:00,43.21,43.21,43.13,43.16,106288.0,35.4365,35.4365,35.3709,35.3955,106288.0
2017-04-25 10:40:00,43.16,43.25,43.13,43.24,113900.0,35.3955,35.4693,35.3709,35.4611,113900.0
2017-04-25 10:50:00,43.25,43.25,43.2,43.25,99695.0,35.4693,35.4693,35.4283,35.4693,99695.0
2017-04-25 11:00:00,43.25,43.25,43.23,43.25,90736.0,35.4693,35.4693,35.4529,35.4693,90736.0
2017-04-25 11:10:00,43.25,43.3,43.23,43.29,94279.0,35.4693,35.5103,35.4529,35.5021,94279.0
2017-04-25 11:20:00,43.3,43.3,43.18,43.2,40577.0,35.5103,35.5103,35.4119,35.4283,40577.0
2017-04-25 11:30:00,43.2,43.21,43.16,43.2,58626.0,35.4283,35.4365,35.3955,35.4283,58626.0
2017-04-25 11:40:00,43.2,43.24,43.17,43.21,97684.0,35.4283,35.4611,35.4037,35.4365,97684.0
2017-04-25 11:50:00,43.21,43.21,43.17,43.19,182658.0,35.4365,35.4365,35.4037,35.4201,182658.0
2017-04-25 12:00:00,43.19,43.27,43.18,43.22,56732.0,35.4201,35.4857,35.4119,35.4447,56732.0
2017-04-25 12:10:00,43.23,43.25,43.18,43.23,49810.0,35.4529,35.4693,35.4119,35.4529,49810.0
2017-04-25 12:20:00,43.23,43.25,43.21,43.24,39857.0,35.4529,35.4693,35.4365,35.4611,39857.0
2017-04-25 12:30:00,43.24,43.25,43.19,43.25,82732.0,35.4611,35.4693,35.4201,35.4693,82732.0
2017-04-25 12:40:00,43.25,43.27,43.24,43.27,44856.0,35.4693,35.4857,35.4611,35.4857,44856.0
2017-04-25 12:50:00,43.27,43.32,43.24,43.31,66112.0,35.4857,35.5267,35.4611,35.5185,66112.0
2017-04-25 13:00:00,43.31,43.38,43.3,43.38,57640.0,35.5185,35.5759,35.5103,35.5759,57640.0
2017-04-25 13:10:00,43.38,43.38,43.31,43.33,71789.0,35.5759,35.5759,35.5185,35.5349,71789.0
2017-04-25 13:20:00,43.32,43.37,43.3,43.3,53308.0,35.5267,35.5677,35.5103,35.5103,53308.0
2017-04-25 13:30:00,43.3,43.31,43.23,43.24,40295.0,35.5103,35.5185,35.4529,35.4611,40295.0
2017-04-25 13:40:00,43.24,43.28,43.23,43.27,62523.0,35.4611,35.4939,35.4529,35.4857,62523.0
2017-04-25 13:50:00,43.27,43.27,43.23,43.25,87525.0,35.4857,35.4857,35.4529,35.4693,87525.0
2017-04-25 14:00:00,43.24,43.29,43.22,43.27,101641.0,35.4611,35.5021,35.4447,35.4857,101641.0
2017-04-25 14:10:00,43.27,43.29,43.22,43.26,73718.0,35.4857,35.5021,35.4447,35.4775,73718.0
2017-04-25 14:20:00,43.27,43.27,43.19,43.2,76681.0,35.4857,35.4857,35.4201,35.4283,76681.0
2017-04-25 14:30:00,43.21,43.22,43.18,43.21,73882.0,35.4365,35.4447,35.4119,35.4365,73882.0
2017-04-25 14:40:00,43.21,43.21,43.17,43.19,74098.0,35.4365,35.4365,35.4037,35.4201,74098.0
2017-04-25 14:50:00,43.19,43.21,43.14,43.2,69650.0,35.4201,35.4365,35.3791,35.4283,69650.0
2017-04-25 15:00:00,43.2,43.34,43.18,43.34,146394.0,35.4283,35.5431,35.4119,35.5431,146394.0
2017-04-25 15:10:00,43.33,43.35,43.28,43.32,108302.0,35.5349,35.5513,35.4939,35.5267,108302.0
2017-04-25 15:20:00,43.33,43.33,43.28,43.29,58291.0,35.5349,35.5349,35.4939,35.5021,58291.0
2017-04-25 15:30:00,43.3,43.3,43.23,43.29,101964.0,35.5103,35.5103,35.4529,35.5021,101964.0
2017-04-25 15:40:00,43.29,43.3,43.2,43.24,161309.0,35.5021,35.5103,35.4283,35.4611,161309.0
2017-04-25 15:50:00,43.24,43.25,43.16,43.19,404650.0,35.4611,35.4693,35.3955,35.4201,404650.0
2017-04-26 09:30:00,43.16,43.29,43.11,43.24,74598.0,35.3955,35.5021,35.3545,35.4611,74598.0
2017-04-26 09:40:00,43.25,43.3,43.13,43.26,85451.0,35.4693,35.5103,35.3709,35.4775,85451.0
2017-04-26 09:50:00,43.26,43.3,43.21,43.27,71543.0,35.4775,35.5103,35.4365,35.4857,71543.0
2017-04-26 10:00:00,43.26,43.28,43.11,43.27,128390.0,35.4775,35.4939,35.3545,35.4857,128390.0
2017-04-26 10:10:00,43.27,43.34,43.27,43.27,53127.0,35.4857,35.5431,35.4857,35.4857,53127.0
2017-04-26 10:20:00,43.27,43.31,43.24,43.3,72167.0,35.4857,35.5185,35.4611,35.5103,72167.0
2017-04-26 10:30:00,43.3,43.41,43.27,43.39,80987.0,35.5103,35.6005,35.4857,35.5841,80987.0
2017-04-26 10:40:00,43.38,43.42,43.35,43.39,105958.0,35.5759,35.6087,35.5513,35.5841,105958.0
2017-04-26 10:50:00,43.39,43.41,43.33,43.34,103331.0,35.5841,35.6005,35.5349,35.5431,103331.0
2017-04-26 11:00:00,43.33,43.35,43.27,43.34,67358.0,35.5349,35.5513,35.4857,35.5431,67358.0
2017-04-26 11:10:00,43.34,43.39,43.32,43.37,65053.0,35.5431,35.5841,35.5267,35.5677,65053.0
2017-04-26 11:20:00,43.38,43.5,43.34,43.49,73054.0,35.5759,35.6743,35.5431,35.6661,73054.0
2017-04-26 11:30:00,43.49,43.5,43.45,43.5,58268.0,35.6661,35.6743,35.6333,35.6743,58268.0
2017-04-26 11:40:00,43.5,43.57,43.43,43.5,116396.0,35.6743,35.7317,35.6169,35.6743,116396.0
2017-04-26 11:50:00,43.49,43.53,43.45,43.53,53704.0,35.6661,35.6989,35.6333,35.6989,53704.0
2017-04-26 12:00:00,43.52,43.53,43.45,43.5,99868.0,35.6907,35.6989,35.6333,35.6743,99868.0
2017-04-26 12:10:00,43.5,43.61,43.49,43.6,89586.0,35.6743,35.7645,35.6661,35.7563,89586.0
2017-04-26 12:20:00,43.61,43.61,43.54,43.54,59754.0,35.7645,35.7645,35.7071,35.7071,59754.0
2017-04-26 12:30:00,43.54,43.58,43.48,43.55,71672.0,35.7071,35.7399,35.6579,35.7153,71672.0
2017-04-26 12:40:00,43.55,43.57,43.51,43.51,71578.0,35.7153,35.7317,35.6825,35.6825,71578.0
2017-04-26 12:50:00,43.52,43.61,43.52,43.59,62679.0,35.6907,35.7645,35.6907,35.7481,62679.0
2017-04-26 13:00:00,43.59,43.6,43.51,43.52,119746.0,35.7481,35.7563,35.6825,35.6907,119746.0
2017-04-26 13:10:00,43.53,43.59,43.49,43.56,62794.0,35.6989,35.7481,35.6661,35.7235,62794.0
2017-04-26 13:20:00,43.56,43.59,43.44,43.46,97410.0,35.7235,35.7481,35.6251,35.6415,97410.0
2017-04-26 13:30:00,43.46,43.46,43.34,43.45,102766.0,35.6415,35.6415,35.5431,35.6333,102766.0
2017-04-26 13:40:00,43.45,43.51,43.41,43.43,152039.0,35.6333,35.6825,35.6005,35.6169,152039.0
2017-04-26 13:50:00,43.44,43.51,43.43,43.45,60633.0,35.6251,35.6825,35.6169,35.6333,60633.0
2017-04-26 14:00:00,43.45,43.46,43.39,43.44,64959.0,35.6333,35.6415,35.5841,35.6251,64959.0
2017-04-26 14:10:00,43.43,43.44,43.38,43.4,94374.0,35.6169,35.6251,35.5759,35.5923,94374.0
2017-04-26 14:20:00,43.4,43.47,43.37,43.37,66506.0,35.5923,35.6497,35.5677,35.5677,66506.0
2017-04-26 14:30:00,43.38,43.47,43.38,43.42,97798.0,35.5759,35.6497,35.5759,35.6087,97798.0
2017-04-26 14:40:00,43.43,43.45,43.37,43.41,67742.0,35.6169,35.6333,35.5677,35.6005,67742.0
2017-04-26 14:50:00,43.41,43.45,43.37,43.37,99510.0,35.6005,35.6333,35.5677,35.5677,99510.0
2017-04-26 15:00:00,43.37,43.5,43.36,43.5,98776.0,35.5677,35.6743,35.5595,35.6743,98776.0
2017-04-26 15:10:00,43.5,43.5,43.37,43.38,176121.0,35.6743,35.6743,35.5677,35.5759,176121.0
2017-04-26 15:20:00,43.38,43.4,43.3,43.33,178915.0,35.5759,35.5923,35.5103,35.5349,178915.0
2017-04-26 15:30:00,43.33,43.34,43.2,43.22,196928.0,35.5349,35.5431,35.4283,35.4447,196928.0
2017-04-26 15:40:00,43.21,43.25,43.13,43.15,325472.0,35.4365,35.4693,35.3709,35.3873,325472.0
2017-04-26 15:50:00,43.16,43.24,43.03,43.04,1013422.0,35.3955,35.4611,35.2889,35.2971,1013422.0
2017-04-27 09:30:00,41.93,42.49,41.33,42.35,234119.0,34.3868,34.846,33.8947,34.7312,234119.0
2017-04-27 09:40:00,42.35,42.48,42.15,42.46,245166.0,34.7312,34.8378,34.5672,34.8214,245166.0
2017-04-27 09:50:00,42.46,42.52,42.2,42.31,206430.0,34.8214,34.8706,34.6082,34.6984,206430.0
2017-04-27 10:00:00,42.3,42.66,42.3,42.44,177000.0,34.6902,34.9854,34.6902,34.805,177000.0
2017-04-27 10:10:00,42.44,42.45,42.17,42.22,113958.0,34.805,34.8132,34.5836,34.6246,113958.0
2017-04-27 10:20:00,42.22,42.28,42.0,42.03,256859.0,34.6246,34.6738,34.4442,34.4688,256859.0
2017-04-27 10:30:00,42.04,42.13,41.93,41.94,318192.0,34.477,34.5508,34.3868,34.395,318192.0
2017-04-27 10:40:00,41.94,42.06,41.94,41.96,117237.0,34.395,34.4934,34.395,34.4114,117237.0
2017-04-27 10:50:00,41.96,42.03,41.92,41.96,81816.0,34.4114,34.4688,34.3786,34.4114,81816.0
2017-04-27 11:00:00,41.96,41.98,41.74,41.85,630571.0,34.4114,34.4278,34.231,34.3212,630571.0
2017-04-27 11:10:00,41.86,41.92,41.79,41.83,165889.0,34.3294,34.3786,34.272,34.3048,165889.0
2017-04-27 11:20:00,41.83,42.02,41.78,42.02,99357.0,34.3048,34.4606,34.2638,34.4606,99357.0
2017-04-27 11:30:00,42.02,42.05,41.96,42.04,88229.0,34.4606,34.4852,34.4114,34.477,88229.0
2017-04-27 11:40:00,42.04,42.13,41.94,42.09,144894.0,34.477,34.5508,34.395,34.518,144894.0
2017-04-27 11:50:00,42.09,42.31,42.08,42.28,105732.0,34.518,34.6984,34.5098,34.6738,105732.0
2017-04-27 12:00:00,42.28,42.3,42.15,42.23,212482.0,34.6738,34.6902,34.5672,34.6328,212482.0
2017-04-27 12:10:00,42.23,42.41,42.19,42.37,108113.0,34.6328,34.7804,34.6,34.7476,108113.0
2017-04-27 12:20:00,42.36,42.37,42.29,42.3,59808.0,34.7394,34.7476,34.682,34.6902,59808.0
2017-04-27 12:30:00,42.3,42.45,42.3,42.41,79662.0,34.6902,34.8132,34.6902,34.7804,79662.0
2017-04-27 12:40:00,42.4,42.5,42.39,42.39,87820.0,34.7722,34.8542,34.764,34.764,87820.0
2017-04-27 12:50:00,42.39,42.5,42.38,42.49,72585.0,34.764,34.8542,34.7558,34.846,72585.0
2017-04-27 13:00:00,42.5,42.54,42.28,42.3,122513.0,34.8542,34.887,34.6738,34.6902,122513.0
2017-04-27 13:10:00,42.3,42.38,42.18,42.26,105422.0,34.6902,34.7558,34.5918,34.6574,105422.0
2017-04-27 13:20:00,42.26,42.29,42.18,42.22,68877.0,34.6574,34.682,34.5918,34.6246,68877.0
2017-04-27 13:30:00,42.22,42.33,42.16,42.33,124948.0,34.6246,34.7148,34.5754,34.7148,124948.0
2017-04-27 13:40:00,42.34,42.38,42.22,42.22,61757.0,34.723,34.7558,34.6246,34.6246,61757.0
2017-04-27 13:50:00,42.22,42.29,42.2,42.22,76427.0,34.6246,34.682,34.6082,34.6246,76427.0
2017-04-27 14:00:00,42.22,42.23,42.16,42.2,64631.0,34.6246,34.6328,34.5754,34.6082,64631.0
2017-04-27 14:10:00,42.2,42.22,42.08,42.09,199284.0,34.6082,34.6246,34.5098,34.518,199284.0
2017-04-27 14:20:00,42.09,42.12,41.99,42.05,111546.0,34.518,34.5426,34.436,34.4852,111546.0
2017-04-27 14:30:00,42.06,42.15,42.05,42.09,78363.0,34.4934,34.5672,34.4852,34.518,78363.0
2017-04-27 14:40:00,42.09,42.16,42.0,42.14,89680.0,34.518,34.5754,34.4442,34.559,89680.0
2017-04-27 14:50:00,42.14,42.19,42.11,42.11,90553.0,34.559,34.6,34.5344,34.5344,90553.0
2017-04-27 15:00:00,42.12,42.16,42.06,42.06,112329.0,34.5426,34.5754,34.4934,34.4934,112329.0
2017-04-27 15:10:00,42.07,42.11,42.0,42.0,112094.0,34.5016,34.5344,34.4442,34.4442,112094.0
2017-04-27 15:20:00,42.0,42.05,41.92,42.02,160585.0,34.4442,34.4852,34.3786,34.4606,160585.0
2017-04-27 15:30:00,42.03,42.15,42.02,42.15,162509.0,34.4688,34.5672,34.4606,34.5672,162509.0
2017-04-27 15:40:00,42.15,42.2,42.01,42.02,345855.0,34.5672,34.6082,34.4524,34.4606,345855.0
2017-04-27 15:50:00,42.02,42.19,41.96,42.18,988205.0,34.4606,34.6,34.4114,34.5918,988205.0
2017-04-28 09:30:00,42.22,42.28,42.09,42.1,168296.0,34.6246,34.6738,34.518,34.5262,168296.0
2017-04-28 09:40:00,42.09,42.1,41.99,42.05,79169.0,34.518,34.5262,34.436,34.4852,79169.0
2017-04-28 09:50:00,42.04,42.17,42.0,42.01,177025.0,34.477,34.5836,34.4442,34.4524,177025.0
2017-04-28 10:00:00,41.98,42.02,41.84,41.89,82544.0,34.4278,34.4606,34.313,34.354,82544.0
2017-04-28 10:10:00,41.89,41.9,41.7,41.73,59463.0,34.354,34.3622,34.1982,34.2228,59463.0
2017-04-28 10:20:00,41.72,41.73,41.68,41.71,116653.0,34.2146,34.2228,34.1817,34.2064,116653.0
2017-04-28 10:30:00,41.71,41.74,41.64,41.72,60767.0,34.2064,34.231,34.1489,34.2146,60767.0
2017-04-28 10:40:00,41.72,41.74,41.61,41.62,70264.0,34.2146,34.231,34.1243,34.1325,70264.0
2017-04-28 10:50:00,41.61,41.7,41.59,41.66,99408.0,34.1243,34.1982,34.1079,34.1653,99408.0
2017-04-28 11:00:00,41.66,41.66,41.55,41.55,83070.0,34.1653,34.1653,34.0751,34.0751,83070.0
2017-04-28 11:10:00,41.55,41.63,41.52,41.61,108270.0,34.0751,34.1407,34.0505,34.1243,108270.0
2017-04-28 11:20:00,41.61,41.61,41.53,41.53,117845.0,34.1243,34.1243,34.0587,34.0587,117845.0
2017-04-28 11:30:00,41.54,41.54,41.5,41.51,107876.0,34.0669,34.0669,34.0341,34.0423,107876.0
2017-04-28 11:40:00,41.5,41.55,41.5,41.54,109880.0,34.0341,34.0751,34.0341,34.0669,109880.0
2017-04-28 11:50:00,41.54,41.56,41.5,41.5,188921.0,34.0669,34.0833,34.0341,34.0341,188921.0
2017-04-28 12:00:00,41.5,41.52,41.46,41.5,105751.0,34.0341,34.0505,34.0013,34.0341,105751.0
2017-04-28 12:10:00,41.51,41.51,41.43,41.43,110011.0,34.0423,34.0423,33.9767,33.9767,110011.0
2017-04-28 12:20:00,41.44,41.49,41.41,41.49,68571.0,33.9849,34.0259,33.9603,34.0259,68571.0
2017-04-28 12:30:00,41.49,41.49,41.44,41.49,71598.0,34.0259,34.0259,33.9849,34.0259,71598.0
2017-04-28 12:40:00,41.49,41.54,41.48,41.52,68302.0,34.0259,34.0669,34.0177,34.0505,68302.0
2017-04-28 12:50:00,41.52,41.53,41.44,41.49,62750.0,34.0505,34.0587,33.9849,34.0259,62750.0
2017-04-28 13:00:00,41.49,41.53,41.44,41.53,97532.0,34.0259,34.0587,33.9849,34.0587,97532.0
2017-04-28 13:10:00,41.52,41.53,41.49,41.51,149988.0,34.0505,34.0587,34.0259,34.0423,149988.0
2017-04-28 13:20:00,41.52,41.57,41.51,41.56,85179.0,34.0505,34.0915,34.0423,34.0833,85179.0
2017-04-28 13:30:00,41.56,41.63,41.55,41.62,162453.0,34.0833,34.1407,34.0751,34.1325,162453.0
2017-04-28 13:40:00,41.62,41.71,41.62,41.7,106220.0,34.1325,34.2064,34.1325,34.1982,106220.0
2017-04-28 13:50:00,41.71,41.82,41.7,41.77,95474.0,34.2064,34.2966,34.1982,34.2556,95474.0
2017-04-28 14:00:00,41.76,41.81,41.76,41.77,114564.0,34.2474,34.2884,34.2474,34.2556,114564.0
2017-04-28 14:10:00,41.77,41.77,41.72,41.76,77884.0,34.2556,34.2556,34.2146,34.2474,77884.0
2017-04-28 14:20:00,41.77,41.81,41.73,41.79,96990.0,34.2556,34.2884,34.2228,34.272,96990.0
2017-04-28 14:30:00,41.79,41.86,41.78,41.79,84713.0,34.272,34.3294,34.2638,34.272,84713.0
2017-04-28 14:40:00,41.79,41.82,41.77,41.81,95892.0,34.272,34.2966,34.2556,34.2884,95892.0
2017-04-28 14:50:00,41.81,41.88,41.79,41.85,96273.0,34.2884,34.3458,34.272,34.3212,96273.0
2017-04-28 15:00:00,41.85,41.86,41.79,41.83,493415.0,34.3212,34.3294,34.272,34.3048,493415.0
2017-04-28 15:10:00,41.83,41.83,41.71,41.71,139061.0,34.3048,34.3048,34.2064,34.2064,139061.0
2017-04-28 15:20:00,41.71,41.79,41.7,41.75,100101.0,34.2064,34.272,34.1982,34.2392,100101.0
2017-04-28 15:30:00,41.75,41.76,41.69,41.7,135859.0,34.2392,34.2474,34.19,34.1982,135859.0
2017-04-28 15:40:00,41.7,41.7,41.58,41.6,397107.0,34.1982,34.1982,34.0997,34.1161,397107.0
2017-04-28 15:50:00,41.59,41.6,41.5,41.58,835738.0,34.1079,34.1161,34.0341,34.0997,835738.0
2017-05-01 09:30:00,41.77,41.85,41.56,41.62,126771.0,34.2556,34.3212,34.0833,34.1325,126771.0
2017-05-01 09:40:00,41.62,41.72,41.62,41.7,110227.0,34.1325,34.2146,34.1325,34.1982,110227.0
2017-05-01 09:50:00,41.7,41.74,41.62,41.74,90262.0,34.1982,34.231,34.1325,34.231,90262.0
2017-05-01 10:00:00,41.74,41.75,41.58,41.6,88823.0,34.231,34.2392,34.0997,34.1161,88823.0
2017-05-01 10:10:00,41.59,41.63,41.54,41.58,72887.0,34.1079,34.1407,34.0669,34.0997,72887.0
2017-05-01 10:20:00,41.58,41.6,41.49,41.59,35301.0,34.0997,34.1161,34.0259,34.1079,35301.0
2017-05-01 10:30:00,41.59,41.65,41.55,41.57,54697.0,34.1079,34.1571,34.0751,34.0915,54697.0
2017-05-01 10:40:00,41.57,41.62,41.55,41.6,58230.0,34.0915,34.1325,34.0751,34.1161,58230.0
2017-05-01 10:50:00,41.61,41.61,41.54,41.6,46184.0,34.1243,34.1243,34.0669,34.1161,46184.0
2017-05-01 11:00:00,41.6,41.6,41.51,41.51,54816.0,34.1161,34.1161,34.0423,34.0423,54816.0
2017-05-01 11:10:00,41.51,41.58,41.5,41.52,78581.0,34.0423,34.0997,34.0341,34.0505,78581.0
2017-05-01 11:20:00,41.52,41.52,41.48,41.5,106141.0,34.0505,34.0505,34.0177,34.0341,106141.0
2017-05-01 11:30:00,41.5,41.53,41.42,41.52,127942.0,34.0341,34.0587,33.9685,34.0505,127942.0
2017-05-01 11:40:00,41.53,41.53,41.49,41.52,71951.0,34.0587,34.0587,34.0259,34.0505,71951.0
2017-05-01 11:50:00,41.52,41.55,41.45,41.51,85215.0,34.0505,34.0751,33.9931,34.0423,85215.0
2017-05-01 12:00:00,41.52,41.52,41.47,41.51,116596.0,34.0505,34.0505,34.0095,34.0423,116596.0
2017-05-01 12:10:00,41.51,41.53,41.49,41.52,98211.0,34.0423,34.0587,34.0259,34.0505,98211.0
2017-05-01 12:20:00,41.52,41.53,41.49,41.51,62611.0,34.0505,34.0587,34.0259,34.0423,62611.0
2017-05-01 12:30:00,41.51,41.57,41.5,41.56,185135.0,34.0423,34.0915,34.0341,34.0833,185135.0
2017-05-01 12:40:00,41.56,41.6,41.55,41.59,69957.0,34.0833,34.1161,34.0751,34.1079,69957.0
2017-05-01 12:50:00,41.6,41.6,41.51,41.59,112045.0,34.1161,34.1161,34.0423,34.1079,112045.0
2017-05-01 13:00:00,41.59,41.61,41.54,41.55,60253.0,34.1079,34.1243,34.0669,34.0751,60253.0
2017-05-01 13:10:00,41.54,41.57,41.53,41.55,49705.0,34.0669,34.0915,34.0587,34.0751,49705.0
2017-05-01 13:20:00,41.55,41.56,41.54,41.55,36965.0,34.0751,34.0833,34.0669,34.0751,36965.0
2017-05-01 13:30:00,41.55,41.56,41.53,41.55,116985.0,34.0751,34.0833,34.0587,34.0751,116985.0
2017-05-01 13:40:00,41.55,41.56,41.53,41.55,66531.0,34.0751,34.0833,34.0587,34.0751,66531.0
2017-05-01 13:50:00,41.55,41.61,41.54,41.59,55118.0,34.0751,34.1243,34.0669,34.1079,55118.0
2017-05-01 14:00:00,41.59,41.63,41.57,41.59,103257.0,34.1079,34.1407,34.0915,34.1079,103257.0
2017-05-01 14:10:00,41.59,41.61,41.58,41.61,45068.0,34.1079,34.1243,34.0997,34.1243,45068.0
2017-05-01 14:20:00,41.61,41.63,41.58,41.62,113137.0,34.1243,34.1407,34.0997,34.1325,113137.0
2017-05-01 14:30:00,41.61,41.63,41.57,41.58,86983.0,34.1243,34.1407,34.0915,34.0997,86983.0
2017-05-01 14:40:00,41.58,41.6,41.56,41.59,73610.0,34.0997,34.1161,34.0833,34.1079,73610.0
2017-05-01 14:50:00,41.58,41.59,41.52,41.57,151479.0,34.0997,34.1079,34.0505,34.0915,151479.0
2017-05-01 15:00:00,41.57,41.57,41.55,41.56,147496.0,34.0915,34.0915,34.0751,34.0833,147496.0
2017-05-01 15:10:00,41.57,41.57,41.49,41.55,240637.0,34.0915,34.0915,34.0259,34.0751,240637.0
2017-05-01 15:20:00,41.55,41.56,41.33,41.33,519470.0,34.0751,34.0833,33.8947,33.8947,519470.0
2017-05-01 15:30:00,41.34,41.52,41.33,41.45,204424.0,33.9029,34.0505,33.8947,33.9931,204424.0
2017-05-01 15:40:00,41.45,41.48,41.41,41.44,227405.0,33.9931,34.0177,33.9603,33.9849,227405.0
2017-05-01 15:50:00,41.45,41.53,41.43,41.52,606428.0,33.9931,34.0587,33.9767,34.0505,606428.0
2017-05-02 09:30:00,41.57,41.83,41.49,41.49,107947.0,34.0915,34.3048,34.0259,34.0259,107947.0
2017-05-02 09:40:00,41.51,41.53,41.4,41.49,142997.0,34.0423,34.0587,33.9521,34.0259,142997.0
2017-05-02 09:50:00,41.48,41.58,41.43,41.51,95223.0,34.0177,34.0997,33.9767,34.0423,95223.0
2017-05-02 10:00:00,41.51,41.6,41.46,41.53,108096.0,34.0423,34.1161,34.0013,34.0587,108096.0
2017-05-02 10:10:00,41.53,41.54,41.46,41.51,128821.0,34.0587,34.0669,34.0013,34.0423,128821.0
2017-05-02 10:20:00,41.51,41.54,41.5,41.52,68772.0,34.0423,34.0669,34.0341,34.0505,68772.0
2017-05-02 10:30:00,41.52,41.54,41.39,41.39,55239.0,34.0505,34.0669,33.9439,33.9439,55239.0
2017-05-02 10:40:00,41.4,41.41,41.33,41.36,51725.0,33.9521,33.9603,33.8947,33.9193,51725.0
2017-05-02 10:50:00,41.36,41.39,41.34,41.36,71696.0,33.9193,33.9439,33.9029,33.9193,71696.0
2017-05-02 11:00:00,41.35,41.4,41.34,41.38,54906.0,33.9111,33.9521,33.9029,33.9357,54906.0
2017-05-02 11:10:00,41.38,41.44,41.35,41.43,83662.0,33.9357,33.9849,33.9111,33.9767,83662.0
2017-05-02 11:20:00,41.43,41.44,41.36,41.37,77440.0,33.9767,33.9849,33.9193,33.9275,77440.0
2017-05-02 11:30:00,41.37,41.41,41.32,41.36,54684.0,33.9275,33.9603,33.8865,33.9193,54684.0
2017-05-02 11:40:00,41.36,41.4,41.33,41.35,50299.0,33.9193,33.9521,33.8947,33.9111,50299.0
2017-05-02 11:50:00,41.35,41.35,41.29,41.3,59159.0,33.9111,33.9111,33.8619,33.8701,59159.0
2017-05-02 12:00:00,41.31,41.35,41.28,41.3,69789.0,33.8783,33.9111,33.8537,33.8701,69789.0
2017-05-02 12:10:00,41.29,41.36,41.27,41.35,172702.0,33.8619,33.9193,33.8455,33.9111,172702.0
2017-05-02 12:20:00,41.35,41.38,41.35,41.35,57832.0,33.9111,33.9357,33.9111,33.9111,57832.0
2017-05-02 12:30:00,41.35,41.38,41.34,41.36,145493.0,33.9111,33.9357,33.9029,33.9193,145493.0
2017-05-02 12:40:00,41.36,41.38,41.34,41.34,44919.0,33.9193,33.9357,33.9029,33.9029,44919.0
2017-05-02 12:50:00,41.34,41.34,41.26,41.34,156596.0,33.9029,33.9029,33.8373,33.9029,156596.0
2017-05-02 13:00:00,41.34,41.34,41.3,41.31,76382.0,33.9029,33.9029,33.8701,33.8783,76382.0
2017-05-02 13:10:00,41.31,41.33,41.3,41.33,68642.0,33.8783,33.8947,33.8701,33.8947,68642.0
2017-05-02 13:20:00,41.33,41.33,41.24,41.3,152582.0,33.8947,33.8947,33.8209,33.8701,152582.0
2017-05-02 13:30:00,41.3,41.31,41.25,41.25,62595.0,33.8701,33.8783,33.8291,33.8291,62595.0
2017-05-02 13:40:00,41.25,41.28,41.23,41.23,81585.0,33.8291,33.8537,33.8127,33.8127,81585.0
2017-05-02 13:50:00,41.23,41.29,41.23,41.29,73571.0,33.8127,33.8619,33.8127,33.8619,73571.0
2017-05-02 14:00:00,41.28,41.28,41.2,41.2,90412.0,33.8537,33.8537,33.7881,33.7881,90412.0
2017-05-02 14:10:00,41.21,41.25,41.18,41.2,89702.0,33.7963,33.8291,33.7717,33.7881,89702.0
2017-05-02 14:20:00,41.2,41.3,41.19,41.22,96138.0,33.7881,33.8701,33.7799,33.8045,96138.0
2017-05-02 14:30:00,41.22,41.31,41.21,41.21,113871.0,33.8045,33.8783,33.7963,33.7963,113871.0
2017-05-02 14:40:00,41.21,41.29,41.2,41.24,102433.0,33.7963,33.8619,33.7881,33.8209,102433.0
2017-05-02 14:50:00,41.25,41.25,41.2,41.23,60836.0,33.8291,33.8291,33.7881,33.8127,60836.0
2017-05-02 15:00:00,41.23,41.29,41.21,41.29,136633.0,33.8127,33.8619,33.7963,33.8619,136633.0
2017-05-02 15:10:00,41.29,41.36,41.28,41.32,172071.0,33.8619,33.9193,33.8537,33.8865,172071.0
2017-05-02 15:20:00,41.32,41.37,41.32,41.35,120816.0,33.8865,33.9275,33.8865,33.9111,120816.0
2017-05-02 15:30:00,41.35,41.41,41.32,41.35,179872.0,33.9111,33.9603,33.8865,33.9111,179872.0
2017-05-02 15:40:00,41.35,41.37,41.3,41.35,168206.0,33.9111,33.9275,33.8701,33.9111,168206.0
2017-05-02 15:50:00,41.35,41.51,41.32,41.46,657089.0,33.9111,34.0423,33.8865,34.0013,657089.0
2017-05-03 09:30:00,41.34,41.5,41.2,41.47,76147.0,33.9029,34.0341,33.7881,34.0095,76147.0
2017-05-03 09:40:00,41.46,41.5,41.4,41.43,87699.0,34.0013,34.0341,33.9521,33.9767,87699.0
2017-05-03 09:50:00,41.43,41.46,41.37,41.38,69009.0,33.9767,34.0013,33.9275,33.9357,69009.0
2017-05-03 10:00:00,41.38,41.46,41.29,41.29,90346.0,33.9357,34.0013,33.8619,33.8619,90346.0
2017-05-03 10:10:00,41.29,41.36,41.25,41.34,105936.0,33.8619,33.9193,33.8291,33.9029,105936.0
2017-05-03 10:20:00,41.33,41.33,41.27,41.29,32083.0,33.8947,33.8947,33.8455,33.8619,32083.0
2017-05-03 10:30:00,41.28,41.3,41.22,41.22,65296.0,33.8537,33.8701,33.8045,33.8045,65296.0
2017-05-03 10:40:00,41.22,41.27,41.18,41.18,94934.0,33.8045,33.8455,33.7717,33.7717,94934.0
2017-05-03 10:50:00,41.18,41.19,41.1,41.17,99238.0,33.7717,33.7799,33.7061,33.7635,99238.0
2017-05-03 11:00:00,41.17,41.22,41.15,41.21,80703.0,33.7635,33.8045,33.7471,33.7963,80703.0
2017-05-03 11:10:00,41.21,41.36,41.21,41.26,133616.0,33.7963,33.9193,33.7963,33.8373,133616.0
2017-05-03 11:20:00,41.26,41.3,41.21,41.22,74324.0,33.8373,33.8701,33.7963,33.8045,74324.0
2017-05-03 11:30:00,41.22,41.23,41.16,41.22,155782.0,33.8045,33.8127,33.7553,33.8045,155782.0
2017-05-03 11:40:00,41.23,41.25,41.2,41.22,48916.0,33.8127,33.8291,33.7881,33.8045,48916.0
2017-05-03 11:50:00,41.23,41.3,41.22,41.3,54988.0,33.8127,33.8701,33.8045,33.8701,54988.0
2017-05-03 12:00:00,41.3,41.31,41.25,41.3,208390.0,33.8701,33.8783,33.8291,33.8701,208390.0
2017-05-03 12:10:00,41.31,41.31,41.22,41.25,36867.0,33.8783,33.8783,33.8045,33.8291,36867.0
2017-05-03 12:20:00,41.25,41.26,41.21,41.22,85849.0,33.8291,33.8373,33.7963,33.8045,85849.0
2017-05-03 12:30:00,41.22,41.25,41.16,41.18,48056.0,33.8045,33.8291,33.7553,33.7717,48056.0
2017-05-03 12:40:00,41.18,41.21,41.12,41.15,66362.0,33.7717,33.7963,33.7225,33.7471,66362.0
2017-05-03 12:50:00,41.15,41.22,41.14,41.18,82164.0,33.7471,33.8045,33.7389,33.7717,82164.0
2017-05-03 13:00:00,41.18,41.23,41.17,41.21,42945.0,33.7717,33.8127,33.7635,33.7963,42945.0
2017-05-03 13:10:00,41.21,41.22,41.19,41.22,33267.0,33.7963,33.8045,33.7799,33.8045,33267.0
2017-05-03 13:20:00,41.22,41.23,41.17,41.19,55644.0,33.8045,33.8127,33.7635,33.7799,55644.0
2017-05-03 13:30:00,41.2,41.24,41.17,41.24,45230.0,33.7881,33.8209,33.7635,33.8209,45230.0
2017-05-03 13:40:00,41.24,41.28,41.22,41.27,45777.0,33.8209,33.8537,33.8045,33.8455,45777.0
2017-05-03 13:50:00,41.27,41.27,41.23,41.26,46044.0,33.8455,33.8455,33.8127,33.8373,46044.0
2017-05-03 14:00:00,41.26,41.36,41.25,41.3,76482.0,33.8373,33.9193,33.8291,33.8701,76482.0
2017-05-03 14:10:00,41.3,41.32,41.23,41.26,80352.0,33.8701,33.8865,33.8127,33.8373,80352.0
2017-05-03 14:20:00,41.26,41.31,41.26,41.3,77630.0,33.8373,33.8783,33.8373,33.8701,77630.0
2017-05-03 14:30:00,41.3,41.37,41.29,41.34,78525.0,33.8701,33.9275,33.8619,33.9029,78525.0
2017-05-03 14:40:00,41.34,41.38,41.33,41.37,61422.0,33.9029,33.9357,33.8947,33.9275,61422.0
2017-05-03 14:50:00,41.37,41.38,41.36,41.38,52791.0,33.9275,33.9357,33.9193,33.9357,52791.0
2017-05-03 15:00:00,41.38,41.42,41.36,41.39,242598.0,33.9357,33.9685,33.9193,33.9439,242598.0
2017-05-03 15:10:00,41.39,41.41,41.38,41.41,99318.0,33.9439,33.9603,33.9357,33.9603,99318.0
2017-05-03 15:20:00,41.41,41.45,41.39,41.45,129551.0,33.9603,33.9931,33.9439,33.9931,129551.0
2017-05-03 15:30:00,41.45,41.46,41.43,41.45,126500.0,33.9931,34.0013,33.9767,33.9931,126500.0
2017-05-03 15:40:00,41.45,41.45,41.41,41.44,185084.0,33.9931,33.9931,33.9603,33.9849,185084.0
2017-05-03 15:50:00,41.43,41.66,41.43,41.6,1154592.0,33.9767,34.1653,33.9767,34.1161,1154592.0
2017-05-04 09:30:00,41.74,41.81,41.67,41.67,133783.0,34.231,34.2884,34.1735,34.1735,133783.0
2017-05-04 09:40:00,41.67,41.78,41.66,41.72,66821.0,34.1735,34.2638,34.1653,34.2146,66821.0
2017-05-04 09:50:00,41.71,41.73,41.64,41.65,45473.0,34.2064,34.2228,34.1489,34.1571,45473.0
2017-05-04 10:00:00,41.65,41.71,41.63,41.68,90748.0,34.1571,34.2064,34.1407,34.1817,90748.0
2017-05-04 10:10:00,41.67,41.69,41.58,41.59,40682.0,34.1735,34.19,34.0997,34.1079,40682.0
2017-05-04 10:20:00,41.59,41.61,41.51,41.59,60978.0,34.1079,34.1243,34.0423,34.1079,60978.0
2017-05-04 10:30:00,41.59,41.6,41.47,41.48,34827.0,34.1079,34.1161,34.0095,34.0177,34827.0
2017-05-04 10:40:00,41.48,41.57,41.46,41.56,69040.0,34.0177,34.0915,34.0013,34.0833,69040.0
2017-05-04 10:50:00,41.55,41.56,41.48,41.54,30769.0,34.0751,34.0833,34.0177,34.0669,30769.0
2017-05-04 11:00:00,41.54,41.57,41.5,41.57,81013.0,34.0669,34.0915,34.0341,34.0915,81013.0
2017-05-04 11:10:00,41.57,41.65,41.55,41.62,213660.0,34.0915,34.1571,34.0751,34.1325,213660.0
2017-05-04 11:20:00,41.62,41.72,41.61,41.63,223257.0,34.1325,34.2146,34.1243,34.1407,223257.0
2017-05-04 11:30:00,41.62,41.63,41.52,41.55,92528.0,34.1325,34.1407,34.0505,34.0751,92528.0
2017-05-04 11:40:00,41.55,41.63,41.53,41.63,89444.0,34.0751,34.1407,34.0587,34.1407,89444.0
2017-05-04 11:50:00,41.64,41.65,41.6,41.65,58499.0,34.1489,34.1571,34.1161,34.1571,58499.0
2017-05-04 12:00:00,41.65,41.68,41.62,41.63,56518.0,34.1571,34.1817,34.1325,34.1407,56518.0
2017-05-04 12:10:00,41.63,41.65,41.48,41.51,106805.0,34.1407,34.1571,34.0177,34.0423,106805.0
2017-05-04 12:20:00,41.52,41.54,41.49,41.51,53481.0,34.0505,34.0669,34.0259,34.0423,53481.0
2017-05-04 12:30:00,41.51,41.52,41.43,41.51,37690.0,34.0423,34.0505,33.9767,34.0423,37690.0
2017-05-04 12:40:00,41.51,41.54,41.48,41.53,41968.0,34.0423,34.0669,34.0177,34.0587,41968.0
2017-05-04 12:50:00,41.53,41.58,41.53,41.55,35927.0,34.0587,34.0997,34.0587,34.0751,35927.0
2017-05-04 13:00:00,41.55,41.57,41.53,41.53,56532.0,34.0751,34.0915,34.0587,34.0587,56532.0
2017-05-04 13:10:00,41.53,41.54,41.49,41.5,43410.0,34.0587,34.0669,34.0259,34.0341,43410.0
2017-05-04 13:20:00,41.5,41.53,41.48,41.48,31703.0,34.0341,34.0587,34.0177,34.0177,31703.0
2017-05-04 13:30:00,41.48,41.53,41.48,41.51,32347.0,34.0177,34.0587,34.0177,34.0423,32347.0
2017-05-04 13:40:00,41.51,41.54,41.48,41.54,34067.0,34.0423,34.0669,34.0177,34.0669,34067.0
2017-05-04 13:50:00,41.54,41.54,41.48,41.51,28429.0,34.0669,34.0669,34.0177,34.0423,28429.0
2017-05-04 14:00:00,41.52,41.56,41.52,41.55,34384.0,34.0505,34.0833,34.0505,34.0751,34384.0
2017-05-04 14:10:00,41.55,41.57,41.51,41.52,54559.0,34.0751,34.0915,34.0423,34.0505,54559.0
2017-05-04 14:20:00,41.52,41.56,41.47,41.55,36639.0,34.0505,34.0833,34.0095,34.0751,36639.0
2017-05-04 14:30:00,41.55,41.59,41.51,41.54,51637.0,34.0751,34.1079,34.0423,34.0669,51637.0
2017-05-04 14:40:00,41.53,41.58,41.52,41.57,39525.0,34.0587,34.0997,34.0505,34.0915,39525.0
2017-05-04 14:50:00,41.57,41.58,41.52,41.52,47730.0,34.0915,34.0997,34.0505,34.0505,47730.0
2017-05-04 15:00:00,41.52,41.55,41.5,41.53,40398.0,34.0505,34.0751,34.0341,34.0587,40398.0
2017-05-04 15:10:00,41.53,41.53,41.5,41.52,31220.0,34.0587,34.0587,34.0341,34.0505,31220.0
2017-05-04 15:20:00,41.52,41.52,41.49,41.5,50348.0,34.0505,34.0505,34.0259,34.0341,50348.0
2017-05-04 15:30:00,41.5,41.51,41.45,41.46,80337.0,34.0341,34.0423,33.9931,34.0013,80337.0
2017-05-04 15:40:00,41.45,41.48,41.44,41.45,99636.0,33.9931,34.0177,33.9849,33.9931,99636.0
2017-05-04 15:50:00,41.46,41.5,41.44,41.48,190974.0,34.0013,34.0341,33.9849,34.0177,190974.0
2017-05-05 09:30:00,41.58,41.86,41.58,41.75,129527.0,34.0997,34.3294,34.0997,34.2392,129527.0
2017-05-05 09:40:00,41.75,41.81,41.69,41.77,108071.0,34.2392,34.2884,34.19,34.2556,108071.0
2017-05-05 09:50:00,41.78,41.78,41.69,41.73,83529.0,34.2638,34.2638,34.19,34.2228,83529.0
2017-05-05 10:00:00,41.72,41.74,41.68,41.72,92687.0,34.2146,34.231,34.1817,34.2146,92687.0
2017-05-05 10:10:00,41.72,41.77,41.68,41.71,75521.0,34.2146,34.2556,34.1817,34.2064,75521.0
2017-05-05 10:20:00,41.71,41.74,41.66,41.7,51373.0,34.2064,34.231,34.1653,34.1982,51373.0
2017-05-05 10:30:00,41.72,41.73,41.68,41.69,42761.0,34.2146,34.2228,34.1817,34.19,42761.0
2017-05-05 10:40:00,41.7,41.75,41.69,41.7,49339.0,34.1982,34.2392,34.19,34.1982,49339.0
2017-05-05 10:50:00,41.7,41.74,41.68,41.7,45968.0,34.1982,34.231,34.1817,34.1982,45968.0
2017-05-05 11:00:00,41.7,41.77,41.69,41.74,68713.0,34.1982,34.2556,34.19,34.231,68713.0
2017-05-05 11:10:00,41.75,41.76,41.71,41.74,83948.0,34.2392,34.2474,34.2064,34.231,83948.0
2017-05-05 11:20:00,41.73,41.82,41.72,41.8,55648.0,34.2228,34.2966,34.2146,34.2802,55648.0
2017-05-05 11:30:00,41.8,41.87,41.78,41.87,60559.0,34.2802,34.3376,34.2638,34.3376,60559.0
2017-05-05 11:40:00,41.86,41.93,41.85,41.92,83011.0,34.3294,34.3868,34.3212,34.3786,83011.0
2017-05-05 11:50:00,41.92,41.95,41.86,41.91,204526.0,34.3786,34.4032,34.3294,34.3704,204526.0
2017-05-05 12:00:00,41.91,41.92,41.88,41.89,95286.0,34.3704,34.3786,34.3458,34.354,95286.0
2017-05-05 12:10:00,41.89,41.91,41.88,41.9,33442.0,34.354,34.3704,34.3458,34.3622,33442.0
2017-05-05 12:20:00,41.9,41.92,41.9,41.91,51693.0,34.3622,34.3786,34.3622,34.3704,51693.0
2017-05-05 12:30:00,41.91,41.91,41.87,41.9,63414.0,34.3704,34.3704,34.3376,34.3622,63414.0
2017-05-05 12:40:00,41.9,41.92,41.89,41.91,23979.0,34.3622,34.3786,34.354,34.3704,23979.0
2017-05-05 12:50:00,41.9,41.92,41.88,41.91,45157.0,34.3622,34.3786,34.3458,34.3704,45157.0
2017-05-05 13:00:00,41.92,41.92,41.88,41.91,37321.0,34.3786,34.3786,34.3458,34.3704,37321.0
2017-05-05 13:10:00,41.9,41.92,41.89,41.92,28844.0,34.3622,34.3786,34.354,34.3786,28844.0
2017-05-05 13:20:00,41.92,41.94,41.91,41.94,25643.0,34.3786,34.395,34.3704,34.395,25643.0
2017-05-05 13:30:00,41.94,41.95,41.9,41.91,60095.0,34.395,34.4032,34.3622,34.3704,60095.0
2017-05-05 13:40:00,41.91,41.94,41.9,41.92,52072.0,34.3704,34.395,34.3622,34.3786,52072.0
2017-05-05 13:50:00,41.93,41.95,41.91,41.94,36742.0,34.3868,34.4032,34.3704,34.395,36742.0
2017-05-05 14:00:00,41.95,41.97,41.93,41.97,35743.0,34.4032,34.4196,34.3868,34.4196,35743.0
2017-05-05 14:10:00,41.97,41.98,41.94,41.97,46609.0,34.4196,34.4278,34.395,34.4196,46609.0
2017-05-05 14:20:00,41.97,41.98,41.95,41.96,36483.0,34.4196,34.4278,34.4032,34.4114,36483.0
2017-05-05 14:30:00,41.96,41.99,41.95,41.96,186445.0,34.4114,34.436,34.4032,34.4114,186445.0
2017-05-05 14:40:00,41.96,41.96,41.92,41.95,47518.0,34.4114,34.4114,34.3786,34.4032,47518.0
2017-05-05 14:50:00,41.94,41.96,41.92,41.92,37035.0,34.395,34.4114,34.3786,34.3786,37035.0
2017-05-05 15:00:00,41.92,41.95,41.91,41.93,80718.0,34.3786,34.4032,34.3704,34.3868,80718.0
2017-05-05 15:10:00,41.94,41.98,41.92,41.97,75730.0,34.395,34.4278,34.3786,34.4196,75730.0
2017-05-05 15:20:00,41.98,42.0,41.96,41.96,84045.0,34.4278,34.4442,34.4114,34.4114,84045.0
2017-05-05 15:30:00,41.96,42.0,41.96,41.98,94705.0,34.4114,34.4442,34.4114,34.4278,94705.0
2017-05-05 15:40:00,41.98,42.0,41.97,41.98,98829.0,34.4278,34.4442,34.4196,34.4278,98829.0
2017-05-05 15:50:00,41.98,42.0,41.95,41.98,346303.0,34.4278,34.4442,34.4032,34.4278,346303.0
2017-05-08 09:30:00,41.9,41.96,41.85,41.95,117171.0,34.3622,34.4114,34.3212,34.4032,117171.0
2017-05-08 09:40:00,41.95,41.96,41.89,41.91,83715.0,34.4032,34.4114,34.354,34.3704,83715.0
2017-05-08 09:50:00,41.91,41.92,41.85,41.89,60561.0,34.3704,34.3786,34.3212,34.354,60561.0
2017-05-08 10:00:00,41.89,41.95,41.88,41.91,42321.0,34.354,34.4032,34.3458,34.3704,42321.0
2017-05-08 10:10:00,41.9,41.93,41.89,41.89,31570.0,34.3622,34.3868,34.354,34.354,31570.0
2017-05-08 10:20:00,41.9,41.93,41.87,41.89,97403.0,34.3622,34.3868,34.3376,34.354,97403.0
2017-05-08 10:30:00,41.9,41.93,41.87,41.91,90570.0,34.3622,34.3868,34.3376,34.3704,90570.0
2017-05-08 10:40:00,41.92,41.98,41.91,41.92,36416.0,34.3786,34.4278,34.3704,34.3786,36416.0
2017-05-08 10:50:00,41.93,41.93,41.84,41.85,122610.0,34.3868,34.3868,34.313,34.3212,122610.0
2017-05-08 11:00:00,41.85,41.92,41.85,41.9,61156.0,34.3212,34.3786,34.3212,34.3622,61156.0
2017-05-08 11:10:00,41.9,41.93,41.89,41.91,65355.0,34.3622,34.3868,34.354,34.3704,65355.0
2017-05-08 11:20:00,41.91,41.95,41.89,41.94,77481.0,34.3704,34.4032,34.354,34.395,77481.0
2017-05-08 11:30:00,41.94,41.99,41.93,41.98,26767.0,34.395,34.436,34.3868,34.4278,26767.0
2017-05-08 11:40:00,41.98,41.98,41.94,41.97,19288.0,34.4278,34.4278,34.395,34.4196,19288.0
2017-05-08 11:50:00,41.97,41.98,41.94,41.98,23576.0,34.4196,34.4278,34.395,34.4278,23576.0
2017-05-08 12:00:00,41.97,41.98,41.94,41.97,35660.0,34.4196,34.4278,34.395,34.4196,35660.0
2017-05-08 12:10:00,41.98,41.98,41.93,41.94,22024.0,34.4278,34.4278,34.3868,34.395,22024.0
2017-05-08 12:20:00,41.95,41.95,41.91,41.92,39102.0,34.4032,34.4032,34.3704,34.3786,39102.0
2017-05-08 12:30:00,41.92,41.99,41.92,41.99,30352.0,34.3786,34.436,34.3786,34.436,30352.0
2017-05-08 12:40:00,41.99,42.05,41.98,42.04,38802.0,34.436,34.4852,34.4278,34.477,38802.0
2017-05-08 12:50:00,42.04,42.06,42.02,42.05,40338.0,34.477,34.4934,34.4606,34.4852,40338.0
2017-05-08 13:00:00,42.05,42.08,42.04,42.07,36651.0,34.4852,34.5098,34.477,34.5016,36651.0
2017-05-08 13:10:00,42.06,42.07,42.03,42.04,52174.0,34.4934,34.5016,34.4688,34.477,52174.0
2017-05-08 13:20:00,42.04,42.08,42.03,42.07,70757.0,34.477,34.5098,34.4688,34.5016,70757.0
2017-05-08 13:30:00,42.07,42.08,42.03,42.03,27523.0,34.5016,34.5098,34.4688,34.4688,27523.0
2017-05-08 13:40:00,42.03,42.05,42.02,42.05,25943.0,34.4688,34.4852,34.4606,34.4852,25943.0
2017-05-08 13:50:00,42.05,42.07,42.04,42.06,24890.0,34.4852,34.5016,34.477,34.4934,24890.0
2017-05-08 14:00:00,42.07,42.1,42.04,42.09,31737.0,34.5016,34.5262,34.477,34.518,31737.0
2017-05-08 14:10:00,42.1,42.1,42.04,42.06,29174.0,34.5262,34.5262,34.477,34.4934,29174.0
2017-05-08 14:20:00,42.07,42.1,42.06,42.09,26325.0,34.5016,34.5262,34.4934,34.518,26325.0
2017-05-08 14:30:00,42.09,42.09,42.05,42.05,33551.0,34.518,34.518,34.4852,34.4852,33551.0
2017-05-08 14:40:00,42.05,42.07,42.03,42.06,56841.0,34.4852,34.5016,34.4688,34.4934,56841.0
2017-05-08 14:50:00,42.06,42.08,42.0,42.02,42596.0,34.4934,34.5098,34.4442,34.4606,42596.0
2017-05-08 15:00:00,42.02,42.03,41.98,42.01,60776.0,34.4606,34.4688,34.4278,34.4524,60776.0
2017-05-08 15:10:00,42.01,42.02,41.98,41.99,35122.0,34.4524,34.4606,34.4278,34.436,35122.0
2017-05-08 15:20:00,41.99,42.01,41.96,41.99,49070.0,34.436,34.4524,34.4114,34.436,49070.0
2017-05-08 15:30:00,42.0,42.01,41.96,41.96,71455.0,34.4442,34.4524,34.4114,34.4114,71455.0
2017-05-08 15:40:00,41.97,41.99,41.96,41.98,87814.0,34.4196,34.436,34.4114,34.4278,87814.0
2017-05-08 15:50:00,41.98,42.02,41.97,42.02,241576.0,34.4278,34.4606,34.4196,34.4606,241576.0
2017-05-09 09:30:00,42.0,42.08,41.9,41.97,164048.0,34.4442,34.5098,34.3622,34.4196,164048.0
2017-05-09 09:40:00,41.97,41.97,41.85,41.95,243306.0,34.4196,34.4196,34.3212,34.4032,243306.0
2017-05-09 09:50:00,41.96,41.96,41.9,41.95,82143.0,34.4114,34.4114,34.3622,34.4032,82143.0
2017-05-09 10:00:00,41.95,42.02,41.93,41.99,119382.0,34.4032,34.4606,34.3868,34.436,119382.0
2017-05-09 10:10:00,41.99,42.04,41.97,42.02,60068.0,34.436,34.477,34.4196,34.4606,60068.0
2017-05-09 10:20:00,42.02,42.13,42.02,42.12,186180.0,34.4606,34.5508,34.4606,34.5426,186180.0
2017-05-09 10:30:00,42.12,42.14,41.97,42.02,152646.0,34.5426,34.559,34.4196,34.4606,152646.0
2017-05-09 10:40:00,42.02,42.03,41.95,42.0,84705.0,34.4606,34.4688,34.4032,34.4442,84705.0
2017-05-09 10:50:00,42.01,42.01,41.99,42.0,31229.0,34.4524,34.4524,34.436,34.4442,31229.0
2017-05-09 11:00:00,42.01,42.1,42.0,42.09,67693.0,34.4524,34.5262,34.4442,34.518,67693.0
2017-05-09 11:10:00,42.09,42.1,41.95,41.98,92504.0,34.518,34.5262,34.4032,34.4278,92504.0
2017-05-09 11:20:00,41.98,41.99,41.93,41.95,83638.0,34.4278,34.436,34.3868,34.4032,83638.0
2017-05-09 11:30:00,41.95,41.99,41.93,41.95,101881.0,34.4032,34.436,34.3868,34.4032,101881.0
2017-05-09 11:40:00,41.95,41.97,41.94,41.96,45963.0,34.4032,34.4196,34.395,34.4114,45963.0
2017-05-09 11:50:00,41.97,41.97,41.93,41.96,77111.0,34.4196,34.4196,34.3868,34.4114,77111.0
2017-05-09 12:00:00,41.96,41.97,41.95,41.96,35409.0,34.4114,34.4196,34.4032,34.4114,35409.0
2017-05-09 12:10:00,41.96,42.0,41.95,41.98,31309.0,34.4114,34.4442,34.4032,34.4278,31309.0
2017-05-09 12:20:00,41.98,41.99,41.96,41.98,32965.0,34.4278,34.436,34.4114,34.4278,32965.0
2017-05-09 12:30:00,41.98,41.98,41.93,41.96,42043.0,34.4278,34.4278,34.3868,34.4114,42043.0
2017-05-09 12:40:00,41.97,42.0,41.96,41.99,80981.0,34.4196,34.4442,34.4114,34.436,80981.0
2017-05-09 12:50:00,41.99,42.0,41.94,41.98,53854.0,34.436,34.4442,34.395,34.4278,53854.0
2017-05-09 13:00:00,41.97,42.01,41.97,42.01,44193.0,34.4196,34.4524,34.4196,34.4524,44193.0
2017-05-09 13:10:00,42.01,42.01,41.97,41.99,353971.0,34.4524,34.4524,34.4196,34.436,353971.0
2017-05-09 13:20:00,42.0,42.0,41.94,41.95,56025.0,34.4442,34.4442,34.395,34.4032,56025.0
2017-05-09 13:30:00,41.95,41.97,41.94,41.96,29832.0,34.4032,34.4196,34.395,34.4114,29832.0
2017-05-09 13:40:00,41.96,42.04,41.96,42.04,35562.0,34.4114,34.477,34.4114,34.477,35562.0
2017-05-09 13:50:00,42.03,42.07,42.03,42.05,18553.0,34.4688,34.5016,34.4688,34.4852,18553.0
2017-05-09 14:00:00,42.06,42.07,42.01,42.02,21199.0,34.4934,34.5016,34.4524,34.4606,21199.0
2017-05-09 14:10:00,42.02,42.03,42.0,42.01,22167.0,34.4606,34.4688,34.4442,34.4524,22167.0
2017-05-09 14:20:00,42.02,42.02,42.0,42.01,50930.0,34.4606,34.4606,34.4442,34.4524,50930.0
2017-05-09 14:30:00,42.01,42.03,42.0,42.02,194186.0,34.4524,34.4688,34.4442,34.4606,194186.0
2017-05-09 14:40:00,42.02,42.09,42.02,42.09,45268.0,34.4606,34.518,34.4606,34.518,45268.0
2017-05-09 14:50:00,42.08,42.08,42.02,42.05,120025.0,34.5098,34.5098,34.4606,34.4852,120025.0
2017-05-09 15:00:00,42.05,42.08,42.04,42.05,74519.0,34.4852,34.5098,34.477,34.4852,74519.0
2017-05-09 15:10:00,42.05,42.06,41.98,41.98,146684.0,34.4852,34.4934,34.4278,34.4278,146684.0
2017-05-09 15:20:00,41.98,42.02,41.98,42.0,67315.0,34.4278,34.4606,34.4278,34.4442,67315.0
2017-05-09 15:30:00,42.0,42.0,41.93,41.96,153541.0,34.4442,34.4442,34.3868,34.4114,153541.0
2017-05-09 15:40:00,41.96,41.97,41.93,41.96,174172.0,34.4114,34.4196,34.3868,34.4114,174172.0
2017-05-09 15:50:00,41.96,42.02,41.95,42.02,479395.0,34.4114,34.4606,34.4032,34.4606,479395.0
2017-05-10 09:30:00,41.93,42.14,41.9,41.97,61121.0,34.3868,34.559,34.3622,34.4196,61121.0
2017-05-10 09:40:00,41.97,42.01,41.95,41.98,102456.0,34.4196,34.4524,34.4032,34.4278,102456.0
2017-05-10 09:50:00,41.98,42.09,41.95,42.08,59481.0,34.4278,34.518,34.4032,34.5098,59481.0
2017-05-10 10:00:00,42.09,42.14,42.06,42.12,42530.0,34.518,34.559,34.4934,34.5426,42530.0
2017-05-10 10:10:00,42.13,42.18,42.1,42.1,45286.0,34.5508,34.5918,34.5262,34.5262,45286.0
2017-05-10 10:20:00,42.09,42.14,42.06,42.1,31113.0,34.518,34.559,34.4934,34.5262,31113.0
2017-05-10 10:30:00,42.1,42.12,42.08,42.11,54968.0,34.5262,34.5426,34.5098,34.5344,54968.0
2017-05-10 10:40:00,42.12,42.19,42.1,42.15,83264.0,34.5426,34.6,34.5262,34.5672,83264.0
2017-05-10 10:50:00,42.16,42.22,42.15,42.21,48615.0,34.5754,34.6246,34.5672,34.6164,48615.0
2017-05-10 11:00:00,42.21,42.27,42.17,42.27,50735.0,34.6164,34.6656,34.5836,34.6656,50735.0
2017-05-10 11:10:00,42.26,42.3,42.24,42.3,48629.0,34.6574,34.6902,34.641,34.6902,48629.0
2017-05-10 11:20:00,42.3,42.34,42.29,42.29,70264.0,34.6902,34.723,34.682,34.682,70264.0
2017-05-10 11:30:00,42.3,42.34,42.29,42.32,56313.0,34.6902,34.723,34.682,34.7066,56313.0
2017-05-10 11:40:00,42.33,42.34,42.31,42.34,27279.0,34.7148,34.723,34.6984,34.723,27279.0
2017-05-10 11:50:00,42.34,42.36,42.31,42.31,51939.0,34.723,34.7394,34.6984,34.6984,51939.0
2017-05-10 12:00:00,42.32,42.36,42.31,42.34,34690.0,34.7066,34.7394,34.6984,34.723,34690.0
2017-05-10 12:10:00,42.33,42.35,42.28,42.3,39511.0,34.7148,34.7312,34.6738,34.6902,39511.0
2017-05-10 12:20:00,42.31,42.37,42.3,42.35,75258.0,34.6984,34.7476,34.6902,34.7312,75258.0
2017-05-10 12:30:00,42.36,42.4,42.33,42.34,69569.0,34.7394,34.7722,34.7148,34.723,69569.0
2017-05-10 12:40:00,42.34,42.37,42.32,42.36,99063.0,34.723,34.7476,34.7066,34.7394,99063.0
2017-05-10 12:50:00,42.36,42.36,42.34,42.36,35397.0,34.7394,34.7394,34.723,34.7394,35397.0
2017-05-10 13:00:00,42.36,42.39,42.32,42.32,32534.0,34.7394,34.764,34.7066,34.7066,32534.0
2017-05-10 13:10:00,42.31,42.33,42.3,42.32,82603.0,34.6984,34.7148,34.6902,34.7066,82603.0
2017-05-10 13:20:00,42.32,42.33,42.3,42.3,26444.0,34.7066,34.7148,34.6902,34.6902,26444.0
2017-05-10 13:30:00,42.3,42.31,42.16,42.19,49855.0,34.6902,34.6984,34.5754,34.6,49855.0
2017-05-10 13:40:00,42.19,42.2,42.17,42.19,23563.0,34.6,34.6082,34.5836,34.6,23563.0
2017-05-10 13:50:00,42.19,42.23,42.17,42.17,55371.0,34.6,34.6328,34.5836,34.5836,55371.0
2017-05-10 14:00:00,42.17,42.26,42.13,42.25,349788.0,34.5836,34.6574,34.5508,34.6492,349788.0
2017-05-10 14:10:00,42.25,42.4,42.24,42.39,180744.0,34.6492,34.7722,34.641,34.764,180744.0
2017-05-10 14:20:00,42.39,42.4,42.3,42.33,128311.0,34.764,34.7722,34.6902,34.7148,128311.0
2017-05-10 14:30:00,42.32,42.42,42.31,42.41,211980.0,34.7066,34.7886,34.6984,34.7804,211980.0
2017-05-10 14:40:00,42.41,42.47,42.31,42.34,203913.0,34.7804,34.8296,34.6984,34.723,203913.0
2017-05-10 14:50:00,42.34,42.34,42.29,42.33,93333.0,34.723,34.723,34.682,34.7148,93333.0
2017-05-10 15:00:00,42.33,42.38,42.33,42.34,58997.0,34.7148,34.7558,34.7148,34.723,58997.0
2017-05-10 15:10:00,42.33,42.35,42.31,42.32,48307.0,34.7148,34.7312,34.6984,34.7066,48307.0
2017-05-10 15:20:00,42.32,42.33,42.28,42.31,74573.0,34.7066,34.7148,34.6738,34.6984,74573.0
2017-05-10 15:30:00,42.3,42.35,42.3,42.35,87694.0,34.6902,34.7312,34.6902,34.7312,87694.0
2017-05-10 15:40:00,42.35,42.35,42.34,42.35,85954.0,34.7312,34.7312,34.723,34.7312,85954.0
2017-05-10 15:50:00,42.34,42.42,42.34,42.41,344500.0,34.723,34.7886,34.723,34.7804,344500.0
2017-05-11 09:30:00,42.16,42.3,41.91,41.93,112721.0,34.5754,34.6902,34.3704,34.3868,112721.0
2017-05-11 09:40:00,41.94,42.02,41.86,41.88,85213.0,34.395,34.4606,34.3294,34.3458,85213.0
2017-05-11 09:50:00,41.88,41.93,41.82,41.89,67337.0,34.3458,34.3868,34.2966,34.354,67337.0
2017-05-11 10:00:00,41.89,41.93,41.84,41.91,51644.0,34.354,34.3868,34.313,34.3704,51644.0
2017-05-11 10:10:00,41.91,41.98,41.88,41.89,65531.0,34.3704,34.4278,34.3458,34.354,65531.0
2017-05-11 10:20:00,41.89,41.89,41.81,41.87,59642.0,34.354,34.354,34.2884,34.3376,59642.0
2017-05-11 10:30:00,41.88,41.9,41.82,41.89,66592.0,34.3458,34.3622,34.2966,34.354,66592.0
2017-05-11 10:40:00,41.89,42.0,41.89,42.0,112166.0,34.354,34.4442,34.354,34.4442,112166.0
2017-05-11 10:50:00,42.0,42.01,41.9,41.93,79270.0,34.4442,34.4524,34.3622,34.3868,79270.0
2017-05-11 11:00:00,41.94,41.98,41.93,41.96,35802.0,34.395,34.4278,34.3868,34.4114,35802.0
2017-05-11 11:10:00,41.97,42.02,41.96,41.98,52507.0,34.4196,34.4606,34.4114,34.4278,52507.0
2017-05-11 11:20:00,41.98,41.98,41.9,41.91,63735.0,34.4278,34.4278,34.3622,34.3704,63735.0
2017-05-11 11:30:00,41.91,41.92,41.85,41.85,37083.0,34.3704,34.3786,34.3212,34.3212,37083.0
2017-05-11 11:40:00,41.85,41.89,41.83,41.86,67797.0,34.3212,34.354,34.3048,34.3294,67797.0
2017-05-11 11:50:00,41.87,41.87,41.81,41.83,38563.0,34.3376,34.3376,34.2884,34.3048,38563.0
2017-05-11 12:00:00,41.83,41.84,41.76,41.77,35748.0,34.3048,34.313,34.2474,34.2556,35748.0
2017-05-11 12:10:00,41.77,41.85,41.74,41.85,47076.0,34.2556,34.3212,34.231,34.3212,47076.0
2017-05-11 12:20:00,41.84,41.89,41.82,41.84,42261.0,34.313,34.354,34.2966,34.313,42261.0
2017-05-11 12:30:00,41.84,41.86,41.81,41.83,42865.0,34.313,34.3294,34.2884,34.3048,42865.0
2017-05-11 12:40:00,41.83,41.86,41.82,41.83,38516.0,34.3048,34.3294,34.2966,34.3048,38516.0
2017-05-11 12:50:00,41.83,41.86,41.82,41.86,45252.0,34.3048,34.3294,34.2966,34.3294,45252.0
2017-05-11 13:00:00,41.86,41.87,41.84,41.85,27651.0,34.3294,34.3376,34.313,34.3212,27651.0
2017-05-11 13:10:00,41.85,41.89,41.83,41.87,28342.0,34.3212,34.354,34.3048,34.3376,28342.0
2017-05-11 13:20:00,41.87,41.88,41.78,41.78,29474.0,34.3376,34.3458,34.2638,34.2638,29474.0
2017-05-11 13:30:00,41.79,41.83,41.78,41.81,28918.0,34.272,34.3048,34.2638,34.2884,28918.0
2017-05-11 13:40:00,41.82,41.86,41.81,41.86,41646.0,34.2966,34.3294,34.2884,34.3294,41646.0
2017-05-11 13:50:00,41.85,41.85,41.83,41.85,29382.0,34.3212,34.3212,34.3048,34.3212,29382.0
2017-05-11 14:00:00,41.85,41.85,41.77,41.77,30414.0,34.3212,34.3212,34.2556,34.2556,30414.0
2017-05-11 14:10:00,41.78,41.87,41.76,41.87,76019.0,34.2638,34.3376,34.2474,34.3376,76019.0
2017-05-11 14:20:00,41.87,41.9,41.86,41.88,28693.0,34.3376,34.3622,34.3294,34.3458,28693.0
2017-05-11 14:30:00,41.87,41.89,41.83,41.84,65391.0,34.3376,34.354,34.3048,34.313,65391.0
2017-05-11 14:40:00,41.85,41.86,41.81,41.83,46733.0,34.3212,34.3294,34.2884,34.3048,46733.0
2017-05-11 14:50:00,41.83,41.84,41.79,41.8,35939.0,34.3048,34.313,34.272,34.2802,35939.0
2017-05-11 15:00:00,41.81,41.85,41.8,41.83,44345.0,34.2884,34.3212,34.2802,34.3048,44345.0
2017-05-11 15:10:00,41.83,41.89,41.82,41.89,50634.0,34.3048,34.354,34.2966,34.354,50634.0
2017-05-11 15:20:00,41.89,41.91,41.88,41.89,68840.0,34.354,34.3704,34.3458,34.354,68840.0
2017-05-11 15:30:00,41.9,41.97,41.88,41.96,113379.0,34.3622,34.4196,34.3458,34.4114,113379.0
2017-05-11 15:40:00,41.97,41.97,41.91,41.91,123031.0,34.4196,34.4196,34.3704,34.3704,123031.0
2017-05-11 15:50:00,41.91,41.94,41.88,41.92,318859.0,34.3704,34.395,34.3458,34.3786,318859.0
2017-05-12 09:30:00,41.87,42.02,41.65,42.02,331909.0,34.3376,34.4606,34.1571,34.4606,331909.0
2017-05-12 09:40:00,42.02,42.08,41.93,42.04,127476.0,34.4606,34.5098,34.3868,34.477,127476.0
2017-05-12 09:50:00,42.05,42.05,41.97,42.04,77927.0,34.4852,34.4852,34.4196,34.477,77927.0
2017-05-12 10:00:00,42.04,42.07,42.02,42.05,62863.0,34.477,34.5016,34.4606,34.4852,62863.0
2017-05-12 10:10:00,42.05,42.08,42.0,42.0,42508.0,34.4852,34.5098,34.4442,34.4442,42508.0
2017-05-12 10:20:00,42.01,42.04,41.91,41.96,51245.0,34.4524,34.477,34.3704,34.4114,51245.0
2017-05-12 10:30:00,41.97,42.02,41.96,42.01,351250.0,34.4196,34.4606,34.4114,34.4524,351250.0
2017-05-12 10:40:00,42.0,42.02,41.95,41.97,99272.0,34.4442,34.4606,34.4032,34.4196,99272.0
2017-05-12 10:50:00,41.97,41.97,41.91,41.93,48092.0,34.4196,34.4196,34.3704,34.3868,48092.0
2017-05-12 11:00:00,41.94,41.98,41.91,41.97,46293.0,34.395,34.4278,34.3704,34.4196,46293.0
2017-05-12 11:10:00,41.96,41.97,41.88,41.9,41665.0,34.4114,34.4196,34.3458,34.3622,41665.0
2017-05-12 11:20:00,41.91,41.96,41.9,41.93,42091.0,34.3704,34.4114,34.3622,34.3868,42091.0
2017-05-12 11:30:00,41.94,42.0,41.93,41.98,95347.0,34.395,34.4442,34.3868,34.4278,95347.0
2017-05-12 11:40:00,41.98,42.0,41.95,41.95,85798.0,34.4278,34.4442,34.4032,34.4032,85798.0
2017-05-12 11:50:00,41.96,41.96,41.91,41.93,32964.0,34.4114,34.4114,34.3704,34.3868,32964.0
2017-05-12 12:00:00,41.92,41.93,41.87,41.9,54356.0,34.3786,34.3868,34.3376,34.3622,54356.0
2017-05-12 12:10:00,41.89,41.97,41.89,41.94,44984.0,34.354,34.4196,34.354,34.395,44984.0
2017-05-12 12:20:00,41.95,41.96,41.91,41.95,63911.0,34.4032,34.4114,34.3704,34.4032,63911.0
2017-05-12 12:30:00,41.95,42.0,41.95,41.98,55740.0,34.4032,34.4442,34.4032,34.4278,55740.0
2017-05-12 12:40:00,41.98,42.0,41.97,41.98,51714.0,34.4278,34.4442,34.4196,34.4278,51714.0
2017-05-12 12:50:00,41.98,42.0,41.97,41.98,57443.0,34.4278,34.4442,34.4196,34.4278,57443.0
2017-05-12 13:00:00,41.98,41.98,41.92,41.96,59329.0,34.4278,34.4278,34.3786,34.4114,59329.0
2017-05-12 13:10:00,41.96,42.0,41.95,42.0,77759.0,34.4114,34.4442,34.4032,34.4442,77759.0
2017-05-12 13:20:00,42.0,42.01,41.99,42.0,29971.0,34.4442,34.4524,34.436,34.4442,29971.0
2017-05-12 13:30:00,42.0,42.0,41.98,42.0,87664.0,34.4442,34.4442,34.4278,34.4442,87664.0
2017-05-12 13:40:00,42.0,42.03,42.0,42.02,57909.0,34.4442,34.4688,34.4442,34.4606,57909.0
2017-05-12 13:50:00,42.03,42.06,42.02,42.05,32262.0,34.4688,34.4934,34.4606,34.4852,32262.0
2017-05-12 14:00:00,42.05,42.09,42.04,42.06,75879.0,34.4852,34.518,34.477,34.4934,75879.0
2017-05-12 14:10:00,42.05,42.07,42.03,42.04,61801.0,34.4852,34.5016,34.4688,34.477,61801.0
2017-05-12 14:20:00,42.02,42.05,42.0,42.05,53134.0,34.4606,34.4852,34.4442,34.4852,53134.0
2017-05-12 14:30:00,42.05,42.09,42.04,42.09,92621.0,34.4852,34.518,34.477,34.518,92621.0
2017-05-12 14:40:00,42.09,42.1,42.07,42.09,48323.0,34.518,34.5262,34.5016,34.518,48323.0
2017-05-12 14:50:00,42.09,42.13,42.08,42.1,50178.0,34.518,34.5508,34.5098,34.5262,50178.0
2017-05-12 15:00:00,42.11,42.13,42.09,42.11,55938.0,34.5344,34.5508,34.518,34.5344,55938.0
2017-05-12 15:10:00,42.1,42.11,42.1,42.1,102038.0,34.5262,34.5344,34.5262,34.5262,102038.0
2017-05-12 15:20:00,42.1,42.11,42.03,42.03,137980.0,34.5262,34.5344,34.4688,34.4688,137980.0
2017-05-12 15:30:00,42.03,42.08,42.03,42.04,274757.0,34.4688,34.5098,34.4688,34.477,274757.0
2017-05-12 15:40:00,42.04,42.07,41.99,42.01,296786.0,34.477,34.5016,34.436,34.4524,296786.0
2017-05-12 15:50:00,42.01,42.06,42.0,42.04,370032.0,34.4524,34.4934,34.4442,34.477,370032.0
2017-05-15 09:30:00,42.03,42.54,42.03,42.5,210780.0,34.4688,34.887,34.4688,34.8542,210780.0
2017-05-15 09:40:00,42.5,42.52,42.38,42.45,212654.0,34.8542,34.8706,34.7558,34.8132,212654.0
2017-05-15 09:50:00,42.46,42.52,42.45,42.46,107837.0,34.8214,34.8706,34.8132,34.8214,107837.0
2017-05-15 10:00:00,42.46,42.63,42.45,42.61,178098.0,34.8214,34.9608,34.8132,34.9444,178098.0
2017-05-15 10:10:00,42.61,42.64,42.45,42.52,303577.0,34.9444,34.969,34.8132,34.8706,303577.0
2017-05-15 10:20:00,42.51,42.64,42.51,42.6,216992.0,34.8624,34.969,34.8624,34.9362,216992.0
2017-05-15 10:30:00,42.61,42.72,42.58,42.67,165674.0,34.9444,35.0347,34.9198,34.9936,165674.0
2017-05-15 10:40:00,42.68,42.69,42.6,42.68,147456.0,35.0018,35.0101,34.9362,35.0018,147456.0
2017-05-15 10:50:00,42.69,42.7,42.63,42.68,104585.0,35.0101,35.0183,34.9608,35.0018,104585.0
2017-05-15 11:00:00,42.67,42.67,42.57,42.59,144026.0,34.9936,34.9936,34.9116,34.928,144026.0
2017-05-15 11:10:00,42.6,42.62,42.55,42.59,157371.0,34.9362,34.9526,34.8952,34.928,157371.0
2017-05-15 11:20:00,42.59,42.61,42.54,42.61,246289.0,34.928,34.9444,34.887,34.9444,246289.0
2017-05-15 11:30:00,42.61,42.61,42.56,42.57,141912.0,34.9444,34.9444,34.9034,34.9116,141912.0
2017-05-15 11:40:00,42.58,42.58,42.52,42.54,207821.0,34.9198,34.9198,34.8706,34.887,207821.0
2017-05-15 11:50:00,42.54,42.56,42.49,42.53,158981.0,34.887,34.9034,34.846,34.8788,158981.0
2017-05-15 12:00:00,42.53,42.55,42.52,42.55,134049.0,34.8788,34.8952,34.8706,34.8952,134049.0
2017-05-15 12:10:00,42.54,42.55,42.5,42.53,159991.0,34.887,34.8952,34.8542,34.8788,159991.0
2017-05-15 12:20:00,42.54,42.55,42.52,42.55,160753.0,34.887,34.8952,34.8706,34.8952,160753.0
2017-05-15 12:30:00,42.55,42.56,42.51,42.53,66298.0,34.8952,34.9034,34.8624,34.8788,66298.0
2017-05-15 12:40:00,42.54,42.55,42.5,42.53,95953.0,34.887,34.8952,34.8542,34.8788,95953.0
2017-05-15 12:50:00,42.53,42.55,42.51,42.53,96318.0,34.8788,34.8952,34.8624,34.8788,96318.0
2017-05-15 13:00:00,42.53,42.54,42.51,42.53,57006.0,34.8788,34.887,34.8624,34.8788,57006.0
2017-05-15 13:10:00,42.52,42.55,42.5,42.52,153185.0,34.8706,34.8952,34.8542,34.8706,153185.0
2017-05-15 13:20:00,42.53,42.54,42.51,42.52,53917.0,34.8788,34.887,34.8624,34.8706,53917.0
2017-05-15 13:30:00,42.51,42.53,42.5,42.51,144124.0,34.8624,34.8788,34.8542,34.8624,144124.0
2017-05-15 13:40:00,42.51,42.54,42.51,42.52,61024.0,34.8624,34.887,34.8624,34.8706,61024.0
2017-05-15 13:50:00,42.51,42.53,42.51,42.52,62654.0,34.8624,34.8788,34.8624,34.8706,62654.0
2017-05-15 14:00:00,42.52,42.55,42.51,42.54,133157.0,34.8706,34.8952,34.8624,34.887,133157.0
2017-05-15 14:10:00,42.54,42.54,42.5,42.52,97898.0,34.887,34.887,34.8542,34.8706,97898.0
2017-05-15 14:20:00,42.52,42.53,42.49,42.51,233002.0,34.8706,34.8788,34.846,34.8624,233002.0
2017-05-15 14:30:00,42.52,42.54,42.49,42.5,258771.0,34.8706,34.887,34.846,34.8542,258771.0
2017-05-15 14:40:00,42.5,42.56,42.49,42.51,115084.0,34.8542,34.9034,34.846,34.8624,115084.0
2017-05-15 14:50:00,42.51,42.52,42.49,42.51,117025.0,34.8624,34.8706,34.846,34.8624,117025.0
2017-05-15 15:00:00,42.51,42.52,42.46,42.47,140706.0,34.8624,34.8706,34.8214,34.8296,140706.0
2017-05-15 15:10:00,42.48,42.51,42.47,42.48,99305.0,34.8378,34.8624,34.8296,34.8378,99305.0
2017-05-15 15:20:00,42.48,42.5,42.44,42.47,125572.0,34.8378,34.8542,34.805,34.8296,125572.0
2017-05-15 15:30:00,42.48,42.5,42.46,42.48,200844.0,34.8378,34.8542,34.8214,34.8378,200844.0
2017-05-15 15:40:00,42.48,42.5,42.47,42.5,249936.0,34.8378,34.8542,34.8296,34.8542,249936.0
2017-05-15 15:50:00,42.5,42.5,42.45,42.45,486625.0,34.8542,34.8542,34.8132,34.8132,486625.0
2017-05-16 09:30:00,42.61,42.73,42.54,42.63,143270.0,34.9444,35.0429,34.887,34.9608,143270.0
2017-05-16 09:40:00,42.62,42.66,42.56,42.56,94644.0,34.9526,34.9854,34.9034,34.9034,94644.0
2017-05-16 09:50:00,42.57,42.62,42.56,42.56,104740.0,34.9116,34.9526,34.9034,34.9034,104740.0
2017-05-16 10:00:00,42.56,42.59,42.54,42.55,61933.0,34.9034,34.928,34.887,34.8952,61933.0
2017-05-16 10:10:00,42.55,42.58,42.52,42.57,94121.0,34.8952,34.9198,34.8706,34.9116,94121.0
2017-05-16 10:20:00,42.58,42.59,42.4,42.43,85875.0,34.9198,34.928,34.7722,34.7968,85875.0
2017-05-16 10:30:00,42.43,42.46,42.41,42.46,85396.0,34.7968,34.8214,34.7804,34.8214,85396.0
2017-05-16 10:40:00,42.46,42.46,42.34,42.37,131116.0,34.8214,34.8214,34.723,34.7476,131116.0
2017-05-16 10:50:00,42.38,42.4,42.34,42.36,87651.0,34.7558,34.7722,34.723,34.7394,87651.0
2017-05-16 11:00:00,42.37,42.42,42.34,42.34,62828.0,34.7476,34.7886,34.723,34.723,62828.0
2017-05-16 11:10:00,42.34,42.36,42.25,42.33,88263.0,34.723,34.7394,34.6492,34.7148,88263.0
2017-05-16 11:20:00,42.32,42.36,42.28,42.28,63119.0,34.7066,34.7394,34.6738,34.6738,63119.0
2017-05-16 11:30:00,42.28,42.3,42.24,42.24,66659.0,34.6738,34.6902,34.641,34.641,66659.0
2017-05-16 11:40:00,42.25,42.25,42.16,42.21,81622.0,34.6492,34.6492,34.5754,34.6164,81622.0
2017-05-16 11:50:00,42.2,42.27,42.13,42.15,121801.0,34.6082,34.6656,34.5508,34.5672,121801.0
2017-05-16 12:00:00,42.16,42.17,42.11,42.16,70939.0,34.5754,34.5836,34.5344,34.5754,70939.0
2017-05-16 12:10:00,42.16,42.19,42.13,42.14,72054.0,34.5754,34.6,34.5508,34.559,72054.0
2017-05-16 12:20:00,42.14,42.18,42.1,42.15,60274.0,34.559,34.5918,34.5262,34.5672,60274.0
2017-05-16 12:30:00,42.14,42.15,42.09,42.12,71029.0,34.559,34.5672,34.518,34.5426,71029.0
2017-05-16 12:40:00,42.12,42.12,42.06,42.07,56658.0,34.5426,34.5426,34.4934,34.5016,56658.0
2017-05-16 12:50:00,42.08,42.1,42.04,42.04,66293.0,34.5098,34.5262,34.477,34.477,66293.0
2017-05-16 13:00:00,42.04,42.05,41.99,42.05,76978.0,34.477,34.4852,34.436,34.4852,76978.0
2017-05-16 13:10:00,42.05,42.05,41.97,41.97,77976.0,34.4852,34.4852,34.4196,34.4196,77976.0
2017-05-16 13:20:00,41.98,42.0,41.96,41.99,103968.0,34.4278,34.4442,34.4114,34.436,103968.0
2017-05-16 13:30:00,42.0,42.11,42.0,42.11,42328.0,34.4442,34.5344,34.4442,34.5344,42328.0
2017-05-16 13:40:00,42.11,42.19,42.1,42.18,59515.0,34.5344,34.6,34.5262,34.5918,59515.0
2017-05-16 13:50:00,42.18,42.19,42.11,42.12,79726.0,34.5918,34.6,34.5344,34.5426,79726.0
2017-05-16 14:00:00,42.12,42.17,42.11,42.15,50021.0,34.5426,34.5836,34.5344,34.5672,50021.0
2017-05-16 14:10:00,42.15,42.21,42.15,42.19,66345.0,34.5672,34.6164,34.5672,34.6,66345.0
2017-05-16 14:20:00,42.19,42.2,42.16,42.18,103232.0,34.6,34.6082,34.5754,34.5918,103232.0
2017-05-16 14:30:00,42.18,42.2,42.16,42.2,62575.0,34.5918,34.6082,34.5754,34.6082,62575.0
2017-05-16 14:40:00,42.2,42.21,42.16,42.16,75469.0,34.6082,34.6164,34.5754,34.5754,75469.0
2017-05-16 14:50:00,42.17,42.18,42.1,42.14,102495.0,34.5836,34.5918,34.5262,34.559,102495.0
2017-05-16 15:00:00,42.14,42.15,42.11,42.14,107085.0,34.559,34.5672,34.5344,34.559,107085.0
2017-05-16 15:10:00,42.13,42.16,42.11,42.12,108740.0,34.5508,34.5754,34.5344,34.5426,108740.0
2017-05-16 15:20:00,42.12,42.15,42.11,42.12,108099.0,34.5426,34.5672,34.5344,34.5426,108099.0
2017-05-16 15:30:00,42.13,42.14,42.06,42.09,166840.0,34.5508,34.559,34.4934,34.518,166840.0
2017-05-16 15:40:00,42.09,42.1,42.04,42.05,175640.0,34.518,34.5262,34.477,34.4852,175640.0
2017-05-16 15:50:00,42.05,42.09,42.02,42.07,394744.0,34.4852,34.518,34.4606,34.5016,394744.0
2017-05-17 09:30:00,41.62,41.65,41.46,41.57,127604.0,34.1325,34.1571,34.0013,34.0915,127604.0
2017-05-17 09:40:00,41.58,41.62,41.41,41.45,113127.0,34.0997,34.1325,33.9603,33.9931,113127.0
2017-05-17 09:50:00,41.45,41.46,41.33,41.37,85381.0,33.9931,34.0013,33.8947,33.9275,85381.0
2017-05-17 10:00:00,41.37,41.4,41.29,41.33,87951.0,33.9275,33.9521,33.8619,33.8947,87951.0
2017-05-17 10:10:00,41.34,41.39,41.3,41.37,47787.0,33.9029,33.9439,33.8701,33.9275,47787.0
2017-05-17 10:20:00,41.37,41.39,41.27,41.34,100530.0,33.9275,33.9439,33.8455,33.9029,100530.0
2017-05-17 10:30:00,41.35,41.36,41.24,41.29,95119.0,33.9111,33.9193,33.8209,33.8619,95119.0
2017-05-17 10:40:00,41.29,41.36,41.29,41.31,104643.0,33.8619,33.9193,33.8619,33.8783,104643.0
2017-05-17 10:50:00,41.32,41.37,41.26,41.28,114632.0,33.8865,33.9275,33.8373,33.8537,114632.0
2017-05-17 11:00:00,41.29,41.3,41.23,41.29,90437.0,33.8619,33.8701,33.8127,33.8619,90437.0
2017-05-17 11:10:00,41.29,41.32,41.27,41.32,121474.0,33.8619,33.8865,33.8455,33.8865,121474.0
2017-05-17 11:20:00,41.31,41.38,41.29,41.36,95469.0,33.8783,33.9357,33.8619,33.9193,95469.0
2017-05-17 11:30:00,41.37,41.39,41.34,41.37,78891.0,33.9275,33.9439,33.9029,33.9275,78891.0
2017-05-17 11:40:00,41.37,41.42,41.3,41.36,143311.0,33.9275,33.9685,33.8701,33.9193,143311.0
2017-05-17 11:50:00,41.36,41.38,41.31,41.37,51443.0,33.9193,33.9357,33.8783,33.9275,51443.0
2017-05-17 12:00:00,41.36,41.37,41.31,41.35,91786.0,33.9193,33.9275,33.8783,33.9111,91786.0
2017-05-17 12:10:00,41.35,41.4,41.34,41.4,64178.0,33.9111,33.9521,33.9029,33.9521,64178.0
2017-05-17 12:20:00,41.39,41.44,41.38,41.44,57649.0,33.9439,33.9849,33.9357,33.9849,57649.0
2017-05-17 12:30:00,41.43,41.47,41.39,41.47,175812.0,33.9767,34.0095,33.9439,34.0095,175812.0
2017-05-17 12:40:00,41.48,41.55,41.46,41.5,159665.0,34.0177,34.0751,34.0013,34.0341,159665.0
2017-05-17 12:50:00,41.5,41.58,41.49,41.58,70046.0,34.0341,34.0997,34.0259,34.0997,70046.0
2017-05-17 13:00:00,41.57,41.59,41.54,41.59,73853.0,34.0915,34.1079,34.0669,34.1079,73853.0
2017-05-17 13:10:00,41.59,41.61,41.52,41.52,46685.0,34.1079,34.1243,34.0505,34.0505,46685.0
2017-05-17 13:20:00,41.52,41.55,41.49,41.5,40955.0,34.0505,34.0751,34.0259,34.0341,40955.0
2017-05-17 13:30:00,41.5,41.54,41.48,41.51,44242.0,34.0341,34.0669,34.0177,34.0423,44242.0
2017-05-17 13:40:00,41.5,41.56,41.49,41.54,85880.0,34.0341,34.0833,34.0259,34.0669,85880.0
2017-05-17 13:50:00,41.55,41.57,41.5,41.52,46125.0,34.0751,34.0915,34.0341,34.0505,46125.0
2017-05-17 14:00:00,41.51,41.54,41.47,41.49,72281.0,34.0423,34.0669,34.0095,34.0259,72281.0
2017-05-17 14:10:00,41.48,41.49,41.39,41.41,69406.0,34.0177,34.0259,33.9439,33.9603,69406.0
2017-05-17 14:20:00,41.41,41.43,41.33,41.34,52832.0,33.9603,33.9767,33.8947,33.9029,52832.0
2017-05-17 14:30:00,41.35,41.4,41.34,41.34,71668.0,33.9111,33.9521,33.9029,33.9029,71668.0
2017-05-17 14:40:00,41.35,41.39,41.28,41.34,150531.0,33.9111,33.9439,33.8537,33.9029,150531.0
2017-05-17 14:50:00,41.33,41.41,41.32,41.41,56686.0,33.8947,33.9603,33.8865,33.9603,56686.0
2017-05-17 15:00:00,41.41,41.41,41.35,41.4,49074.0,33.9603,33.9603,33.9111,33.9521,49074.0
2017-05-17 15:10:00,41.39,41.44,41.34,41.44,61580.0,33.9439,33.9849,33.9029,33.9849,61580.0
2017-05-17 15:20:00,41.44,41.5,41.42,41.43,97248.0,33.9849,34.0341,33.9685,33.9767,97248.0
2017-05-17 15:30:00,41.43,41.54,41.43,41.51,125281.0,33.9767,34.0669,33.9767,34.0423,125281.0
2017-05-17 15:40:00,41.51,41.52,41.35,41.49,405680.0,34.0423,34.0505,33.9111,34.0259,405680.0
2017-05-17 15:50:00,41.48,41.49,41.28,41.33,496378.0,34.0177,34.0259,33.8537,33.8947,496378.0
2017-05-18 09:30:00,41.38,41.38,41.25,41.3,240440.0,33.9357,33.9357,33.8291,33.8701,240440.0
2017-05-18 09:40:00,41.29,41.32,41.24,41.27,187182.0,33.8619,33.8865,33.8209,33.8455,187182.0
2017-05-18 09:50:00,41.27,41.34,41.25,41.33,184006.0,33.8455,33.9029,33.8291,33.8947,184006.0
2017-05-18 10:00:00,41.33,41.51,41.33,41.49,188848.0,33.8947,34.0423,33.8947,34.0259,188848.0
2017-05-18 10:10:00,41.49,41.74,41.48,41.74,145255.0,34.0259,34.231,34.0177,34.231,145255.0
2017-05-18 10:20:00,41.74,41.75,41.65,41.73,90074.0,34.231,34.2392,34.1571,34.2228,90074.0
2017-05-18 10:30:00,41.73,41.84,41.72,41.76,86266.0,34.2228,34.313,34.2146,34.2474,86266.0
2017-05-18 10:40:00,41.77,41.78,41.69,41.74,77109.0,34.2556,34.2638,34.19,34.231,77109.0
2017-05-18 10:50:00,41.73,41.75,41.68,41.73,48590.0,34.2228,34.2392,34.1817,34.2228,48590.0
2017-05-18 11:00:00,41.73,41.79,41.72,41.73,57731.0,34.2228,34.272,34.2146,34.2228,57731.0
2017-05-18 11:10:00,41.73,41.74,41.64,41.66,53465.0,34.2228,34.231,34.1489,34.1653,53465.0
2017-05-18 11:20:00,41.65,41.71,41.63,41.68,35510.0,34.1571,34.2064,34.1407,34.1817,35510.0
2017-05-18 11:30:00,41.68,41.69,41.58,41.58,36924.0,34.1817,34.19,34.0997,34.0997,36924.0
2017-05-18 11:40:00,41.59,41.68,41.57,41.68,171882.0,34.1079,34.1817,34.0915,34.1817,171882.0
2017-05-18 11:50:00,41.68,41.72,41.62,41.7,61619.0,34.1817,34.2146,34.1325,34.1982,61619.0
2017-05-18 12:00:00,41.7,41.7,41.62,41.64,102678.0,34.1982,34.1982,34.1325,34.1489,102678.0
2017-05-18 12:10:00,41.64,41.67,41.63,41.64,66817.0,34.1489,34.1735,34.1407,34.1489,66817.0
2017-05-18 12:20:00,41.64,41.7,41.63,41.69,65926.0,34.1489,34.1982,34.1407,34.19,65926.0
2017-05-18 12:30:00,41.69,41.72,41.61,41.62,41645.0,34.19,34.2146,34.1243,34.1325,41645.0
2017-05-18 12:40:00,41.62,41.64,41.56,41.57,29716.0,34.1325,34.1489,34.0833,34.0915,29716.0
2017-05-18 12:50:00,41.58,41.62,41.53,41.61,44309.0,34.0997,34.1325,34.0587,34.1243,44309.0
2017-05-18 13:00:00,41.61,41.62,41.5,41.51,29156.0,34.1243,34.1325,34.0341,34.0423,29156.0
2017-05-18 13:10:00,41.51,41.59,41.5,41.56,36298.0,34.0423,34.1079,34.0341,34.0833,36298.0
2017-05-18 13:20:00,41.56,41.56,41.49,41.53,40114.0,34.0833,34.0833,34.0259,34.0587,40114.0
2017-05-18 13:30:00,41.53,41.55,41.48,41.53,36273.0,34.0587,34.0751,34.0177,34.0587,36273.0
2017-05-18 13:40:00,41.54,41.55,41.49,41.5,28540.0,34.0669,34.0751,34.0259,34.0341,28540.0
2017-05-18 13:50:00,41.5,41.67,41.49,41.64,94117.0,34.0341,34.1735,34.0259,34.1489,94117.0
2017-05-18 14:00:00,41.64,41.77,41.62,41.75,63199.0,34.1489,34.2556,34.1325,34.2392,63199.0
2017-05-18 14:10:00,41.76,41.77,41.7,41.75,48392.0,34.2474,34.2556,34.1982,34.2392,48392.0
2017-05-18 14:20:00,41.75,41.81,41.73,41.77,50570.0,34.2392,34.2884,34.2228,34.2556,50570.0
2017-05-18 14:30:00,41.78,41.9,41.77,41.88,87358.0,34.2638,34.3622,34.2556,34.3458,87358.0
2017-05-18 14:40:00,41.88,41.92,41.85,41.9,104398.0,34.3458,34.3786,34.3212,34.3622,104398.0
2017-05-18 14:50:00,41.89,41.9,41.84,41.89,71606.0,34.354,34.3622,34.313,34.354,71606.0
2017-05-18 15:00:00,41.89,41.92,41.86,41.92,91106.0,34.354,34.3786,34.3294,34.3786,91106.0
2017-05-18 15:10:00,41.92,41.95,41.87,41.91,138190.0,34.3786,34.4032,34.3376,34.3704,138190.0
2017-05-18 15:20:00,41.9,41.91,41.83,41.84,108250.0,34.3622,34.3704,34.3048,34.313,108250.0
2017-05-18 15:30:00,41.84,41.88,41.79,41.87,134787.0,34.313,34.3458,34.272,34.3376,134787.0
2017-05-18 15:40:00,41.86,41.9,41.79,41.87,176535.0,34.3294,34.3622,34.272,34.3376,176535.0
2017-05-18 15:50:00,41.88,41.89,41.76,41.76,502727.0,34.3458,34.354,34.2474,34.2474,502727.0
2017-05-19 09:30:00,41.82,42.05,41.79,42.05,489546.0,34.2966,34.4852,34.272,34.4852,489546.0
2017-05-19 09:40:00,42.05,42.16,42.0,42.16,112450.0,34.4852,34.5754,34.4442,34.5754,112450.0
2017-05-19 09:50:00,42.16,42.26,42.14,42.26,122025.0,34.5754,34.6574,34.559,34.6574,122025.0
2017-05-19 10:00:00,42.25,42.36,42.19,42.22,171259.0,34.6492,34.7394,34.6,34.6246,171259.0
2017-05-19 10:10:00,42.22,42.31,42.21,42.26,119998.0,34.6246,34.6984,34.6164,34.6574,119998.0
2017-05-19 10:20:00,42.26,42.38,42.22,42.33,119144.0,34.6574,34.7558,34.6246,34.7148,119144.0
2017-05-19 10:30:00,42.33,42.43,42.29,42.41,267652.0,34.7148,34.7968,34.682,34.7804,267652.0
2017-05-19 10:40:00,42.41,42.46,42.35,42.38,165211.0,34.7804,34.8214,34.7312,34.7558,165211.0
2017-05-19 10:50:00,42.38,42.47,42.38,42.38,317117.0,34.7558,34.8296,34.7558,34.7558,317117.0
2017-05-19 11:00:00,42.39,42.51,42.34,42.47,373815.0,34.764,34.8624,34.723,34.8296,373815.0
2017-05-19 11:10:00,42.48,42.53,42.46,42.49,107350.0,34.8378,34.8788,34.8214,34.846,107350.0
2017-05-19 11:20:00,42.49,42.53,42.48,42.53,132315.0,34.846,34.8788,34.8378,34.8788,132315.0
2017-05-19 11:30:00,42.53,42.61,42.5,42.55,246620.0,34.8788,34.9444,34.8542,34.8952,246620.0
2017-05-19 11:40:00,42.55,42.59,42.49,42.58,274308.0,34.8952,34.928,34.846,34.9198,274308.0
2017-05-19 11:50:00,42.58,42.58,42.52,42.52,46581.0,34.9198,34.9198,34.8706,34.8706,46581.0
2017-05-19 12:00:00,42.53,42.56,42.52,42.54,68895.0,34.8788,34.9034,34.8706,34.887,68895.0
2017-05-19 12:10:00,42.54,42.57,42.5,42.55,95704.0,34.887,34.9116,34.8542,34.8952,95704.0
2017-05-19 12:20:00,42.55,42.59,42.53,42.53,46421.0,34.8952,34.928,34.8788,34.8788,46421.0
2017-05-19 12:30:00,42.54,42.6,42.52,42.59,67896.0,34.887,34.9362,34.8706,34.928,67896.0
2017-05-19 12:40:00,42.59,42.63,42.57,42.62,61448.0,34.928,34.9608,34.9116,34.9526,61448.0
2017-05-19 12:50:00,42.61,42.66,42.61,42.64,55954.0,34.9444,34.9854,34.9444,34.969,55954.0
2017-05-19 13:00:00,42.64,42.66,42.59,42.62,65241.0,34.969,34.9854,34.928,34.9526,65241.0
2017-05-19 13:10:00,42.62,42.74,42.61,42.72,158583.0,34.9526,35.0511,34.9444,35.0347,158583.0
2017-05-19 13:20:00,42.73,42.8,42.72,42.75,150618.0,35.0429,35.1003,35.0347,35.0593,150618.0
2017-05-19 13:30:00,42.75,42.82,42.73,42.79,121132.0,35.0593,35.1167,35.0429,35.0921,121132.0
2017-05-19 13:40:00,42.79,42.82,42.75,42.82,79654.0,35.0921,35.1167,35.0593,35.1167,79654.0
2017-05-19 13:50:00,42.82,42.85,42.81,42.82,63541.0,35.1167,35.1413,35.1085,35.1167,63541.0
2017-05-19 14:00:00,42.82,42.85,42.79,42.85,95945.0,35.1167,35.1413,35.0921,35.1413,95945.0
2017-05-19 14:10:00,42.84,42.94,42.84,42.86,340619.0,35.1331,35.2151,35.1331,35.1495,340619.0
2017-05-19 14:20:00,42.86,42.86,42.81,42.84,122065.0,35.1495,35.1495,35.1085,35.1331,122065.0
2017-05-19 14:30:00,42.84,42.86,42.82,42.85,105742.0,35.1331,35.1495,35.1167,35.1413,105742.0
2017-05-19 14:40:00,42.85,42.86,42.8,42.82,114333.0,35.1413,35.1495,35.1003,35.1167,114333.0
2017-05-19 14:50:00,42.81,42.85,42.77,42.77,349243.0,35.1085,35.1413,35.0757,35.0757,349243.0
2017-05-19 15:00:00,42.77,42.79,42.52,42.54,204801.0,35.0757,35.0921,34.8706,34.887,204801.0
2017-05-19 15:10:00,42.53,42.61,42.51,42.51,112234.0,34.8788,34.9444,34.8624,34.8624,112234.0
2017-05-19 15:20:00,42.52,42.56,42.46,42.52,304636.0,34.8706,34.9034,34.8214,34.8706,304636.0
2017-05-19 15:30:00,42.52,42.57,42.46,42.57,223132.0,34.8706,34.9116,34.8214,34.9116,223132.0
2017-05-19 15:40:00,42.56,42.63,42.56,42.57,207536.0,34.9034,34.9608,34.9034,34.9116,207536.0
2017-05-19 15:50:00,42.57,42.63,42.57,42.6,429370.0,34.9116,34.9608,34.9116,34.9362,429370.0
2017-05-22 09:30:00,42.81,43.04,42.78,42.99,209720.0,35.1085,35.2971,35.0839,35.2561,209720.0
2017-05-22 09:40:00,43.0,43.02,42.89,42.91,51618.0,35.2643,35.2807,35.1741,35.1905,51618.0
2017-05-22 09:50:00,42.91,42.98,42.89,42.96,80638.0,35.1905,35.2479,35.1741,35.2315,80638.0
2017-05-22 10:00:00,42.95,42.96,42.91,42.92,67279.0,35.2233,35.2315,35.1905,35.1987,67279.0
2017-05-22 10:10:00,42.92,42.93,42.81,42.88,77623.0,35.1987,35.2069,35.1085,35.1659,77623.0
2017-05-22 10:20:00,42.88,42.88,42.77,42.77,61807.0,35.1659,35.1659,35.0757,35.0757,61807.0
2017-05-22 10:30:00,42.78,42.78,42.64,42.66,45244.0,35.0839,35.0839,34.969,34.9854,45244.0
2017-05-22 10:40:00,42.68,42.68,42.6,42.6,38871.0,35.0018,35.0018,34.9362,34.9362,38871.0
2017-05-22 10:50:00,42.61,42.71,42.6,42.69,34339.0,34.9444,35.0265,34.9362,35.0101,34339.0
2017-05-22 11:00:00,42.68,42.7,42.65,42.7,38379.0,35.0018,35.0183,34.9772,35.0183,38379.0
2017-05-22 11:10:00,42.7,42.76,42.69,42.76,53225.0,35.0183,35.0675,35.0101,35.0675,53225.0
2017-05-22 11:20:00,42.76,42.76,42.69,42.72,65351.0,35.0675,35.0675,35.0101,35.0347,65351.0
2017-05-22 11:30:00,42.72,42.73,42.65,42.69,50745.0,35.0347,35.0429,34.9772,35.0101,50745.0
2017-05-22 11:40:00,42.69,42.7,42.64,42.64,69171.0,35.0101,35.0183,34.969,34.969,69171.0
2017-05-22 11:50:00,42.64,42.74,42.63,42.74,71358.0,34.969,35.0511,34.9608,35.0511,71358.0
2017-05-22 12:00:00,42.74,42.77,42.72,42.75,51547.0,35.0511,35.0757,35.0347,35.0593,51547.0
2017-05-22 12:10:00,42.75,42.82,42.74,42.79,43982.0,35.0593,35.1167,35.0511,35.0921,43982.0
2017-05-22 12:20:00,42.8,42.83,42.76,42.8,68159.0,35.1003,35.1249,35.0675,35.1003,68159.0
2017-05-22 12:30:00,42.81,42.81,42.77,42.79,36077.0,35.1085,35.1085,35.0757,35.0921,36077.0
2017-05-22 12:40:00,42.79,42.86,42.78,42.86,39322.0,35.0921,35.1495,35.0839,35.1495,39322.0
2017-05-22 12:50:00,42.86,42.87,42.8,42.8,78473.0,35.1495,35.1577,35.1003,35.1003,78473.0
2017-05-22 13:00:00,42.8,42.83,42.74,42.8,96747.0,35.1003,35.1249,35.0511,35.1003,96747.0
2017-05-22 13:10:00,42.8,42.83,42.8,42.81,41227.0,35.1003,35.1249,35.1003,35.1085,41227.0
2017-05-22 13:20:00,42.81,42.81,42.76,42.77,45381.0,35.1085,35.1085,35.0675,35.0757,45381.0
2017-05-22 13:30:00,42.77,42.79,42.72,42.75,43386.0,35.0757,35.0921,35.0347,35.0593,43386.0
2017-05-22 13:40:00,42.75,42.76,42.69,42.69,53505.0,35.0593,35.0675,35.0101,35.0101,53505.0
2017-05-22 13:50:00,42.7,42.71,42.68,42.7,47056.0,35.0183,35.0265,35.0018,35.0183,47056.0
2017-05-22 14:00:00,42.7,42.7,42.67,42.7,36690.0,35.0183,35.0183,34.9936,35.0183,36690.0
2017-05-22 14:10:00,42.7,42.75,42.68,42.71,60648.0,35.0183,35.0593,35.0018,35.0265,60648.0
2017-05-22 14:20:00,42.71,42.73,42.7,42.7,38196.0,35.0265,35.0429,35.0183,35.0183,38196.0
2017-05-22 14:30:00,42.71,42.71,42.66,42.69,49884.0,35.0265,35.0265,34.9854,35.0101,49884.0
2017-05-22 14:40:00,42.69,42.71,42.67,42.7,45131.0,35.0101,35.0265,34.9936,35.0183,45131.0
2017-05-22 14:50:00,42.7,42.7,42.64,42.66,46027.0,35.0183,35.0183,34.969,34.9854,46027.0
2017-05-22 15:00:00,42.66,42.67,42.62,42.64,49056.0,34.9854,34.9936,34.9526,34.969,49056.0
2017-05-22 15:10:00,42.64,42.67,42.64,42.65,43898.0,34.969,34.9936,34.969,34.9772,43898.0
2017-05-22 15:20:00,42.64,42.69,42.62,42.63,72358.0,34.969,35.0101,34.9526,34.9608,72358.0
2017-05-22 15:30:00,42.64,42.71,42.63,42.71,91236.0,34.969,35.0265,34.9608,35.0265,91236.0
2017-05-22 15:40:00,42.71,42.72,42.66,42.66,98720.0,35.0265,35.0347,34.9854,34.9854,98720.0
2017-05-22 15:50:00,42.66,42.68,42.61,42.63,228340.0,34.9854,35.0018,34.9444,34.9608,228340.0
2017-05-23 09:30:00,42.74,42.74,42.46,42.5,108352.0,35.0511,35.0511,34.8214,34.8542,108352.0
2017-05-23 09:40:00,42.5,42.53,42.44,42.52,140905.0,34.8542,34.8788,34.805,34.8706,140905.0
2017-05-23 09:50:00,42.52,42.53,42.47,42.49,75240.0,34.8706,34.8788,34.8296,34.846,75240.0
2017-05-23 10:00:00,42.49,42.49,42.39,42.47,66385.0,34.846,34.846,34.764,34.8296,66385.0
2017-05-23 10:10:00,42.47,42.47,42.31,42.33,48984.0,34.8296,34.8296,34.6984,34.7148,48984.0
2017-05-23 10:20:00,42.34,42.37,42.3,42.3,67295.0,34.723,34.7476,34.6902,34.6902,67295.0
2017-05-23 10:30:00,42.3,42.31,42.26,42.27,68838.0,34.6902,34.6984,34.6574,34.6656,68838.0
2017-05-23 10:40:00,42.28,42.4,42.27,42.38,40683.0,34.6738,34.7722,34.6656,34.7558,40683.0
2017-05-23 10:50:00,42.39,42.4,42.34,42.37,30644.0,34.764,34.7722,34.723,34.7476,30644.0
2017-05-23 11:00:00,42.37,42.38,42.32,42.38,46890.0,34.7476,34.7558,34.7066,34.7558,46890.0
2017-05-23 11:10:00,42.38,42.47,42.37,42.41,52981.0,34.7558,34.8296,34.7476,34.7804,52981.0
2017-05-23 11:20:00,42.41,42.45,42.38,42.39,85399.0,34.7804,34.8132,34.7558,34.764,85399.0
2017-05-23 11:30:00,42.39,42.4,42.34,42.36,167774.0,34.764,34.7722,34.723,34.7394,167774.0
2017-05-23 11:40:00,42.37,42.37,42.32,42.36,118856.0,34.7476,34.7476,34.7066,34.7394,118856.0
2017-05-23 11:50:00,42.36,42.37,42.31,42.34,63663.0,34.7394,34.7476,34.6984,34.723,63663.0
2017-05-23 12:00:00,42.34,42.35,42.26,42.3,47532.0,34.723,34.7312,34.6574,34.6902,47532.0
2017-05-23 12:10:00,42.29,42.3,42.19,42.2,64599.0,34.682,34.6902,34.6,34.6082,64599.0
2017-05-23 12:20:00,42.2,42.26,42.16,42.16,67759.0,34.6082,34.6574,34.5754,34.5754,67759.0
2017-05-23 12:30:00,42.16,42.19,42.13,42.19,32334.0,34.5754,34.6,34.5508,34.6,32334.0
2017-05-23 12:40:00,42.19,42.2,42.12,42.16,37786.0,34.6,34.6082,34.5426,34.5754,37786.0
2017-05-23 12:50:00,42.16,42.16,42.11,42.11,38153.0,34.5754,34.5754,34.5344,34.5344,38153.0
2017-05-23 13:00:00,42.11,42.16,42.11,42.15,31099.0,34.5344,34.5754,34.5344,34.5672,31099.0
2017-05-23 13:10:00,42.16,42.2,42.15,42.17,34255.0,34.5754,34.6082,34.5672,34.5836,34255.0
2017-05-23 13:20:00,42.18,42.18,42.12,42.15,52377.0,34.5918,34.5918,34.5426,34.5672,52377.0
2017-05-23 13:30:00,42.14,42.15,42.1,42.1,59558.0,34.559,34.5672,34.5262,34.5262,59558.0
2017-05-23 13:40:00,42.11,42.12,42.08,42.11,37860.0,34.5344,34.5426,34.5098,34.5344,37860.0
2017-05-23 13:50:00,42.11,42.13,42.05,42.06,53043.0,34.5344,34.5508,34.4852,34.4934,53043.0
2017-05-23 14:00:00,42.07,42.09,42.01,42.02,56806.0,34.5016,34.518,34.4524,34.4606,56806.0
2017-05-23 14:10:00,42.02,42.03,41.94,41.95,59381.0,34.4606,34.4688,34.395,34.4032,59381.0
2017-05-23 14:20:00,41.95,42.01,41.94,42.0,96622.0,34.4032,34.4524,34.395,34.4442,96622.0
2017-05-23 14:30:00,42.0,42.01,41.97,41.99,70905.0,34.4442,34.4524,34.4196,34.436,70905.0
2017-05-23 14:40:00,41.99,42.01,41.98,42.01,76622.0,34.436,34.4524,34.4278,34.4524,76622.0
2017-05-23 14:50:00,42.01,42.01,41.98,41.99,51714.0,34.4524,34.4524,34.4278,34.436,51714.0
2017-05-23 15:00:00,42.0,42.01,41.97,41.98,78219.0,34.4442,34.4524,34.4196,34.4278,78219.0
2017-05-23 15:10:00,41.99,42.01,41.96,41.98,59172.0,34.436,34.4524,34.4114,34.4278,59172.0
2017-05-23 15:20:00,41.98,42.06,41.97,41.97,138604.0,34.4278,34.4934,34.4196,34.4196,138604.0
2017-05-23 15:30:00,41.98,42.0,41.96,42.0,77342.0,34.4278,34.4442,34.4114,34.4442,77342.0
2017-05-23 15:40:00,42.0,42.0,41.97,42.0,115865.0,34.4442,34.4442,34.4196,34.4442,115865.0
2017-05-23 15:50:00,41.99,42.03,41.97,41.98,440284.0,34.436,34.4688,34.4196,34.4278,440284.0
2017-05-24 09:30:00,41.96,42.08,41.93,41.97,97135.0,34.4114,34.5098,34.3868,34.4196,97135.0
2017-05-24 09:40:00,41.97,42.0,41.94,41.96,44443.0,34.4196,34.4442,34.395,34.4114,44443.0
2017-05-24 09:50:00,41.96,41.98,41.92,41.97,73788.0,34.4114,34.4278,34.3786,34.4196,73788.0
2017-05-24 10:00:00,41.97,41.98,41.92,41.97,64423.0,34.4196,34.4278,34.3786,34.4196,64423.0
2017-05-24 10:10:00,41.97,42.08,41.92,42.02,232406.0,34.4196,34.5098,34.3786,34.4606,232406.0
2017-05-24 10:20:00,42.01,42.1,41.96,42.02,168308.0,34.4524,34.5262,34.4114,34.4606,168308.0
2017-05-24 10:30:00,42.02,42.07,41.99,42.0,44667.0,34.4606,34.5016,34.436,34.4442,44667.0
2017-05-24 10:40:00,42.0,42.01,41.95,41.96,31936.0,34.4442,34.4524,34.4032,34.4114,31936.0
2017-05-24 10:50:00,41.97,41.99,41.91,41.94,40158.0,34.4196,34.436,34.3704,34.395,40158.0
2017-05-24 11:00:00,41.94,41.94,41.86,41.86,36182.0,34.395,34.395,34.3294,34.3294,36182.0
2017-05-24 11:10:00,41.86,41.88,41.83,41.84,32180.0,34.3294,34.3458,34.3048,34.313,32180.0
2017-05-24 11:20:00,41.84,41.85,41.79,41.81,91355.0,34.313,34.3212,34.272,34.2884,91355.0
2017-05-24 11:30:00,41.81,41.86,41.8,41.86,29872.0,34.2884,34.3294,34.2802,34.3294,29872.0
2017-05-24 11:40:00,41.86,41.89,41.85,41.89,26577.0,34.3294,34.354,34.3212,34.354,26577.0
2017-05-24 11:50:00,41.89,41.89,41.78,41.79,31791.0,34.354,34.354,34.2638,34.272,31791.0
2017-05-24 12:00:00,41.79,41.85,41.77,41.82,31389.0,34.272,34.3212,34.2556,34.2966,31389.0
2017-05-24 12:10:00,41.82,41.85,41.8,41.84,56565.0,34.2966,34.3212,34.2802,34.313,56565.0
2017-05-24 12:20:00,41.84,41.87,41.81,41.82,115512.0,34.313,34.3376,34.2884,34.2966,115512.0
2017-05-24 12:30:00,41.82,41.83,41.74,41.8,133110.0,34.2966,34.3048,34.231,34.2802,133110.0
2017-05-24 12:40:00,41.8,41.85,41.79,41.84,27461.0,34.2802,34.3212,34.272,34.313,27461.0
2017-05-24 12:50:00,41.83,41.86,41.82,41.83,12364.0,34.3048,34.3294,34.2966,34.3048,12364.0
2017-05-24 13:00:00,41.83,41.83,41.79,41.8,14908.0,34.3048,34.3048,34.272,34.2802,14908.0
2017-05-24 13:10:00,41.8,41.84,41.79,41.8,24803.0,34.2802,34.313,34.272,34.2802,24803.0
2017-05-24 13:20:00,41.8,41.85,41.78,41.84,39974.0,34.2802,34.3212,34.2638,34.313,39974.0
2017-05-24 13:30:00,41.84,41.86,41.82,41.86,40490.0,34.313,34.3294,34.2966,34.3294,40490.0
2017-05-24 13:40:00,41.87,41.87,41.83,41.84,27669.0,34.3376,34.3376,34.3048,34.313,27669.0
2017-05-24 13:50:00,41.84,41.96,41.83,41.95,163153.0,34.313,34.4114,34.3048,34.4032,163153.0
2017-05-24 14:00:00,41.96,42.01,41.93,41.95,165629.0,34.4114,34.4524,34.3868,34.4032,165629.0
2017-05-24 14:10:00,41.96,42.02,41.93,42.02,96919.0,34.4114,34.4606,34.3868,34.4606,96919.0
2017-05-24 14:20:00,42.02,42.02,41.96,41.98,34836.0,34.4606,34.4606,34.4114,34.4278,34836.0
2017-05-24 14:30:00,41.98,42.0,41.93,41.93,36196.0,34.4278,34.4442,34.3868,34.3868,36196.0
2017-05-24 14:40:00,41.94,41.99,41.93,41.98,33609.0,34.395,34.436,34.3868,34.4278,33609.0
2017-05-24 14:50:00,41.98,42.0,41.93,41.96,60476.0,34.4278,34.4442,34.3868,34.4114,60476.0
2017-05-24 15:00:00,41.97,41.98,41.93,41.94,30951.0,34.4196,34.4278,34.3868,34.395,30951.0
2017-05-24 15:10:00,41.95,42.0,41.94,41.99,48541.0,34.4032,34.4442,34.395,34.436,48541.0
2017-05-24 15:20:00,41.99,42.01,41.99,42.0,31901.0,34.436,34.4524,34.436,34.4442,31901.0
2017-05-24 15:30:00,42.0,42.01,41.97,42.01,56871.0,34.4442,34.4524,34.4196,34.4524,56871.0
2017-05-24 15:40:00,42.01,42.04,41.99,42.01,53420.0,34.4524,34.477,34.436,34.4524,53420.0
2017-05-24 15:50:00,42.01,42.05,42.0,42.01,199712.0,34.4524,34.4852,34.4442,34.4524,199712.0
2017-05-25 09:30:00,42.16,42.23,42.03,42.1,49064.0,34.5754,34.6328,34.4688,34.5262,49064.0
2017-05-25 09:40:00,42.1,42.2,42.03,42.19,25701.0,34.5262,34.6082,34.4688,34.6,25701.0
2017-05-25 09:50:00,42.18,42.19,42.13,42.15,27704.0,34.5918,34.6,34.5508,34.5672,27704.0
2017-05-25 10:00:00,42.16,42.16,42.1,42.12,69452.0,34.5754,34.5754,34.5262,34.5426,69452.0
2017-05-25 10:10:00,42.12,42.14,42.02,42.02,47032.0,34.5426,34.559,34.4606,34.4606,47032.0
2017-05-25 10:20:00,42.03,42.06,41.97,41.98,35574.0,34.4688,34.4934,34.4196,34.4278,35574.0
2017-05-25 10:30:00,41.98,42.02,41.97,41.99,32948.0,34.4278,34.4606,34.4196,34.436,32948.0
2017-05-25 10:40:00,42.0,42.03,41.98,42.0,33862.0,34.4442,34.4688,34.4278,34.4442,33862.0
2017-05-25 10:50:00,42.0,42.0,41.94,41.95,23221.0,34.4442,34.4442,34.395,34.4032,23221.0
2017-05-25 11:00:00,41.94,42.0,41.93,42.0,31299.0,34.395,34.4442,34.3868,34.4442,31299.0
2017-05-25 11:10:00,42.0,42.02,41.95,42.01,41144.0,34.4442,34.4606,34.4032,34.4524,41144.0
2017-05-25 11:20:00,42.01,42.06,41.99,42.06,38030.0,34.4524,34.4934,34.436,34.4934,38030.0
2017-05-25 11:30:00,42.06,42.09,41.99,42.0,52474.0,34.4934,34.518,34.436,34.4442,52474.0
2017-05-25 11:40:00,42.0,42.02,41.94,42.0,53332.0,34.4442,34.4606,34.395,34.4442,53332.0
2017-05-25 11:50:00,42.0,42.03,41.99,42.0,28085.0,34.4442,34.4688,34.436,34.4442,28085.0
2017-05-25 12:00:00,42.0,42.06,41.99,42.04,30496.0,34.4442,34.4934,34.436,34.477,30496.0
2017-05-25 12:10:00,42.05,42.06,42.0,42.04,27152.0,34.4852,34.4934,34.4442,34.477,27152.0
2017-05-25 12:20:00,42.04,42.1,42.03,42.07,25759.0,34.477,34.5262,34.4688,34.5016,25759.0
2017-05-25 12:30:00,42.08,42.14,42.08,42.11,21858.0,34.5098,34.559,34.5098,34.5344,21858.0
2017-05-25 12:40:00,42.11,42.12,42.08,42.09,25136.0,34.5344,34.5426,34.5098,34.518,25136.0
2017-05-25 12:50:00,42.09,42.12,42.07,42.12,81237.0,34.518,34.5426,34.5016,34.5426,81237.0
2017-05-25 13:00:00,42.12,42.16,42.12,42.12,22248.0,34.5426,34.5754,34.5426,34.5426,22248.0
2017-05-25 13:10:00,42.12,42.16,42.09,42.14,47888.0,34.5426,34.5754,34.518,34.559,47888.0
2017-05-25 13:20:00,42.15,42.17,42.14,42.16,20974.0,34.5672,34.5836,34.559,34.5754,20974.0
2017-05-25 13:30:00,42.16,42.17,42.13,42.16,41971.0,34.5754,34.5836,34.5508,34.5754,41971.0
2017-05-25 13:40:00,42.17,42.2,42.15,42.16,47111.0,34.5836,34.6082,34.5672,34.5754,47111.0
2017-05-25 13:50:00,42.16,42.2,42.15,42.18,26128.0,34.5754,34.6082,34.5672,34.5918,26128.0
2017-05-25 14:00:00,42.19,42.2,42.11,42.13,488335.0,34.6,34.6082,34.5344,34.5508,488335.0
2017-05-25 14:10:00,42.14,42.15,42.1,42.15,51092.0,34.559,34.5672,34.5262,34.5672,51092.0
2017-05-25 14:20:00,42.15,42.16,42.09,42.09,74707.0,34.5672,34.5754,34.518,34.518,74707.0
2017-05-25 14:30:00,42.09,42.33,42.08,42.32,1478684.0,34.518,34.7148,34.5098,34.7066,1478684.0
2017-05-25 14:40:00,42.32,42.33,42.3,42.32,53502.0,34.7066,34.7148,34.6902,34.7066,53502.0
2017-05-25 14:50:00,42.32,42.35,42.28,42.34,59853.0,34.7066,34.7312,34.6738,34.723,59853.0
2017-05-25 15:00:00,42.33,42.36,42.23,42.25,83403.0,34.7148,34.7394,34.6328,34.6492,83403.0
2017-05-25 15:10:00,42.26,42.26,42.2,42.22,53986.0,34.6574,34.6574,34.6082,34.6246,53986.0
2017-05-25 15:20:00,42.22,42.24,42.13,42.14,96978.0,34.6246,34.641,34.5508,34.559,96978.0
2017-05-25 15:30:00,42.14,42.2,42.12,42.19,89132.0,34.559,34.6082,34.5426,34.6,89132.0
2017-05-25 15:40:00,42.19,42.23,42.13,42.21,100594.0,34.6,34.6328,34.5508,34.6164,100594.0
2017-05-25 15:50:00,42.21,42.21,42.09,42.14,349141.0,34.6164,34.6164,34.518,34.559,349141.0
2017-05-26 09:30:00,42.08,42.2,42.02,42.11,47738.0,34.5098,34.6082,34.4606,34.5344,47738.0
2017-05-26 09:40:00,42.11,42.11,42.02,42.03,43798.0,34.5344,34.5344,34.4606,34.4688,43798.0
2017-05-26 09:50:00,42.04,42.09,42.03,42.07,46703.0,34.477,34.518,34.4688,34.5016,46703.0
2017-05-26 10:00:00,42.06,42.09,41.98,41.98,25888.0,34.4934,34.518,34.4278,34.4278,25888.0
2017-05-26 10:10:00,41.98,42.07,41.98,42.06,101071.0,34.4278,34.5016,34.4278,34.4934,101071.0
2017-05-26 10:20:00,42.05,42.1,42.02,42.06,248905.0,34.4852,34.5262,34.4606,34.4934,248905.0
2017-05-26 10:30:00,42.07,42.09,42.03,42.07,80271.0,34.5016,34.518,34.4688,34.5016,80271.0
2017-05-26 10:40:00,42.08,42.09,42.03,42.06,25873.0,34.5098,34.518,34.4688,34.4934,25873.0
2017-05-26 10:50:00,42.06,42.08,42.0,42.02,105201.0,34.4934,34.5098,34.4442,34.4606,105201.0
2017-05-26 11:00:00,42.02,42.12,42.02,42.09,38759.0,34.4606,34.5426,34.4606,34.518,38759.0
2017-05-26 11:10:00,42.09,42.09,42.06,42.06,15814.0,34.518,34.518,34.4934,34.4934,15814.0
2017-05-26 11:20:00,42.07,42.08,42.04,42.07,23614.0,34.5016,34.5098,34.477,34.5016,23614.0
2017-05-26 11:30:00,42.08,42.1,42.04,42.05,84180.0,34.5098,34.5262,34.477,34.4852,84180.0
2017-05-26 11:40:00,42.05,42.07,42.03,42.05,199962.0,34.4852,34.5016,34.4688,34.4852,199962.0
2017-05-26 11:50:00,42.06,42.07,42.04,42.06,87481.0,34.4934,34.5016,34.477,34.4934,87481.0
2017-05-26 12:00:00,42.06,42.07,42.03,42.04,41301.0,34.4934,34.5016,34.4688,34.477,41301.0
2017-05-26 12:10:00,42.05,42.07,42.03,42.05,61955.0,34.4852,34.5016,34.4688,34.4852,61955.0
2017-05-26 12:20:00,42.04,42.05,42.02,42.04,76754.0,34.477,34.4852,34.4606,34.477,76754.0
2017-05-26 12:30:00,42.04,42.08,42.03,42.05,115134.0,34.477,34.5098,34.4688,34.4852,115134.0
2017-05-26 12:40:00,42.04,42.05,41.99,42.0,59541.0,34.477,34.4852,34.436,34.4442,59541.0
2017-05-26 12:50:00,41.99,42.0,41.94,41.95,39031.0,34.436,34.4442,34.395,34.4032,39031.0
2017-05-26 13:00:00,41.95,41.99,41.94,41.98,49765.0,34.4032,34.436,34.395,34.4278,49765.0
2017-05-26 13:10:00,41.98,42.0,41.98,41.99,71630.0,34.4278,34.4442,34.4278,34.436,71630.0
2017-05-26 13:20:00,41.99,42.01,41.98,41.99,164077.0,34.436,34.4524,34.4278,34.436,164077.0
2017-05-26 13:30:00,41.99,42.0,41.98,41.98,48195.0,34.436,34.4442,34.4278,34.4278,48195.0
2017-05-26 13:40:00,41.98,42.01,41.97,41.97,111021.0,34.4278,34.4524,34.4196,34.4196,111021.0
2017-05-26 13:50:00,41.98,42.02,41.96,42.01,83584.0,34.4278,34.4606,34.4114,34.4524,83584.0
2017-05-26 14:00:00,42.01,42.09,42.01,42.09,34951.0,34.4524,34.518,34.4524,34.518,34951.0
2017-05-26 14:10:00,42.08,42.1,42.07,42.1,25371.0,34.5098,34.5262,34.5016,34.5262,25371.0
2017-05-26 14:20:00,42.09,42.1,42.07,42.08,33417.0,34.518,34.5262,34.5016,34.5098,33417.0
2017-05-26 14:30:00,42.09,42.09,42.05,42.06,28171.0,34.518,34.518,34.4852,34.4934,28171.0
2017-05-26 14:40:00,42.06,42.07,42.04,42.06,31760.0,34.4934,34.5016,34.477,34.4934,31760.0
2017-05-26 14:50:00,42.06,42.06,42.02,42.02,20914.0,34.4934,34.4934,34.4606,34.4606,20914.0
2017-05-26 15:00:00,42.03,42.05,41.97,41.98,53913.0,34.4688,34.4852,34.4196,34.4278,53913.0
2017-05-26 15:10:00,41.99,42.05,41.98,42.05,31036.0,34.436,34.4852,34.4278,34.4852,31036.0
2017-05-26 15:20:00,42.04,42.06,42.02,42.02,258964.0,34.477,34.4934,34.4606,34.4606,258964.0
2017-05-26 15:30:00,42.02,42.05,42.0,42.03,41047.0,34.4606,34.4852,34.4442,34.4688,41047.0
2017-05-26 15:40:00,42.03,42.06,42.03,42.04,55380.0,34.4688,34.4934,34.4688,34.477,55380.0
2017-05-26 15:50:00,42.04,42.06,42.0,42.03,148023.0,34.477,34.4934,34.4442,34.4688,148023.0
2017-05-30 09:30:00,41.99,42.03,41.93,42.01,55896.0,34.436,34.4688,34.3868,34.4524,55896.0
2017-05-30 09:40:00,42.01,42.01,41.9,41.91,58718.0,34.4524,34.4524,34.3622,34.3704,58718.0
2017-05-30 09:50:00,41.91,41.92,41.89,41.91,32955.0,34.3704,34.3786,34.354,34.3704,32955.0
2017-05-30 10:00:00,41.91,41.93,41.8,41.8,57441.0,34.3704,34.3868,34.2802,34.2802,57441.0
2017-05-30 10:10:00,41.8,41.86,41.79,41.83,133366.0,34.2802,34.3294,34.272,34.3048,133366.0
2017-05-30 10:20:00,41.84,41.89,41.83,41.83,50988.0,34.313,34.354,34.3048,34.3048,50988.0
2017-05-30 10:30:00,41.83,41.89,41.83,41.89,102274.0,34.3048,34.354,34.3048,34.354,102274.0
2017-05-30 10:40:00,41.9,41.94,41.88,41.91,27019.0,34.3622,34.395,34.3458,34.3704,27019.0
2017-05-30 10:50:00,41.92,41.92,41.85,41.86,42195.0,34.3786,34.3786,34.3212,34.3294,42195.0
2017-05-30 11:00:00,41.86,41.91,41.84,41.89,40544.0,34.3294,34.3704,34.313,34.354,40544.0
2017-05-30 11:10:00,41.89,41.93,41.88,41.93,23780.0,34.354,34.3868,34.3458,34.3868,23780.0
2017-05-30 11:20:00,41.93,41.93,41.88,41.9,52149.0,34.3868,34.3868,34.3458,34.3622,52149.0
2017-05-30 11:30:00,41.91,42.01,41.9,42.0,189375.0,34.3704,34.4524,34.3622,34.4442,189375.0
2017-05-30 11:40:00,42.0,42.07,41.99,42.07,51145.0,34.4442,34.5016,34.436,34.5016,51145.0
2017-05-30 11:50:00,42.06,42.08,42.02,42.03,29581.0,34.4934,34.5098,34.4606,34.4688,29581.0
2017-05-30 12:00:00,42.04,42.05,41.99,42.0,102687.0,34.477,34.4852,34.436,34.4442,102687.0
2017-05-30 12:10:00,41.99,42.01,41.98,42.0,32105.0,34.436,34.4524,34.4278,34.4442,32105.0
2017-05-30 12:20:00,42.01,42.04,42.0,42.01,18401.0,34.4524,34.477,34.4442,34.4524,18401.0
2017-05-30 12:30:00,42.01,42.03,42.01,42.01,15912.0,34.4524,34.4688,34.4524,34.4524,15912.0
2017-05-30 12:40:00,42.01,42.01,41.98,41.99,29637.0,34.4524,34.4524,34.4278,34.436,29637.0
2017-05-30 12:50:00,42.0,42.0,41.96,41.97,38852.0,34.4442,34.4442,34.4114,34.4196,38852.0
2017-05-30 13:00:00,41.96,41.99,41.92,41.99,60239.0,34.4114,34.436,34.3786,34.436,60239.0
2017-05-30 13:10:00,41.99,42.0,41.92,41.92,29890.0,34.436,34.4442,34.3786,34.3786,29890.0
2017-05-30 13:20:00,41.91,41.94,41.9,41.91,30184.0,34.3704,34.395,34.3622,34.3704,30184.0
2017-05-30 13:30:00,41.91,41.95,41.9,41.94,33701.0,34.3704,34.4032,34.3622,34.395,33701.0
2017-05-30 13:40:00,41.95,41.95,41.9,41.92,32608.0,34.4032,34.4032,34.3622,34.3786,32608.0
2017-05-30 13:50:00,41.92,41.93,41.9,41.91,32233.0,34.3786,34.3868,34.3622,34.3704,32233.0
2017-05-30 14:00:00,41.92,41.94,41.91,41.93,36191.0,34.3786,34.395,34.3704,34.3868,36191.0
2017-05-30 14:10:00,41.94,41.94,41.9,41.9,40078.0,34.395,34.395,34.3622,34.3622,40078.0
2017-05-30 14:20:00,41.9,41.95,41.89,41.93,68701.0,34.3622,34.4032,34.354,34.3868,68701.0
2017-05-30 14:30:00,41.93,41.94,41.9,41.91,111290.0,34.3868,34.395,34.3622,34.3704,111290.0
2017-05-30 14:40:00,41.91,42.0,41.9,42.0,50704.0,34.3704,34.4442,34.3622,34.4442,50704.0
2017-05-30 14:50:00,42.01,42.02,41.97,42.0,62796.0,34.4524,34.4606,34.4196,34.4442,62796.0
2017-05-30 15:00:00,42.0,42.07,42.0,42.03,29832.0,34.4442,34.5016,34.4442,34.4688,29832.0
2017-05-30 15:10:00,42.03,42.05,42.01,42.02,52361.0,34.4688,34.4852,34.4524,34.4606,52361.0
2017-05-30 15:20:00,42.02,42.03,41.98,41.99,37296.0,34.4606,34.4688,34.4278,34.436,37296.0
2017-05-30 15:30:00,42.0,42.02,41.98,42.0,84576.0,34.4442,34.4606,34.4278,34.4442,84576.0
2017-05-30 15:40:00,42.0,42.03,42.0,42.02,87089.0,34.4442,34.4688,34.4442,34.4606,87089.0
2017-05-30 15:50:00,42.02,42.03,41.97,41.98,199236.0,34.4606,34.4688,34.4196,34.4278,199236.0
2017-05-31 09:30:00,42.08,42.11,41.91,41.94,79790.0,34.5098,34.5344,34.3704,34.395,79790.0
2017-05-31 09:40:00,41.93,41.94,41.81,41.89,212278.0,34.3868,34.395,34.2884,34.354,212278.0
2017-05-31 09:50:00,41.9,41.94,41.79,41.87,87116.0,34.3622,34.395,34.272,34.3376,87116.0
2017-05-31 10:00:00,41.87,41.87,41.76,41.82,70684.0,34.3376,34.3376,34.2474,34.2966,70684.0
2017-05-31 10:10:00,41.83,41.83,41.66,41.69,151197.0,34.3048,34.3048,34.1653,34.19,151197.0
2017-05-31 10:20:00,41.69,41.74,41.64,41.74,107040.0,34.19,34.231,34.1489,34.231,107040.0
2017-05-31 10:30:00,41.75,41.8,41.71,41.72,69548.0,34.2392,34.2802,34.2064,34.2146,69548.0
2017-05-31 10:40:00,41.72,41.74,41.58,41.58,61652.0,34.2146,34.231,34.0997,34.0997,61652.0
2017-05-31 10:50:00,41.59,41.66,41.56,41.64,130398.0,34.1079,34.1653,34.0833,34.1489,130398.0
2017-05-31 11:00:00,41.64,41.77,41.61,41.77,163841.0,34.1489,34.2556,34.1243,34.2556,163841.0
2017-05-31 11:10:00,41.77,41.77,41.71,41.77,45109.0,34.2556,34.2556,34.2064,34.2556,45109.0
2017-05-31 11:20:00,41.76,41.84,41.75,41.79,51774.0,34.2474,34.313,34.2392,34.272,51774.0
2017-05-31 11:30:00,41.79,41.79,41.69,41.71,48124.0,34.272,34.272,34.19,34.2064,48124.0
2017-05-31 11:40:00,41.71,41.79,41.7,41.75,52516.0,34.2064,34.272,34.1982,34.2392,52516.0
2017-05-31 11:50:00,41.75,41.85,41.73,41.83,32854.0,34.2392,34.3212,34.2228,34.3048,32854.0
2017-05-31 12:00:00,41.83,41.87,41.81,41.86,28248.0,34.3048,34.3376,34.2884,34.3294,28248.0
2017-05-31 12:10:00,41.85,41.87,41.81,41.86,86634.0,34.3212,34.3376,34.2884,34.3294,86634.0
2017-05-31 12:20:00,41.86,41.86,41.83,41.84,21123.0,34.3294,34.3294,34.3048,34.313,21123.0
2017-05-31 12:30:00,41.83,41.83,41.77,41.77,49486.0,34.3048,34.3048,34.2556,34.2556,49486.0
2017-05-31 12:40:00,41.77,41.78,41.67,41.69,115390.0,34.2556,34.2638,34.1735,34.19,115390.0
2017-05-31 12:50:00,41.69,41.73,41.68,41.72,30924.0,34.19,34.2228,34.1817,34.2146,30924.0
2017-05-31 13:00:00,41.72,41.74,41.7,41.73,20002.0,34.2146,34.231,34.1982,34.2228,20002.0
2017-05-31 13:10:00,41.73,41.83,41.73,41.75,64532.0,34.2228,34.3048,34.2228,34.2392,64532.0
2017-05-31 13:20:00,41.76,41.77,41.73,41.76,36348.0,34.2474,34.2556,34.2228,34.2474,36348.0
2017-05-31 13:30:00,41.76,41.76,41.71,41.72,46481.0,34.2474,34.2474,34.2064,34.2146,46481.0
2017-05-31 13:40:00,41.72,41.72,41.68,41.69,30842.0,34.2146,34.2146,34.1817,34.19,30842.0
2017-05-31 13:50:00,41.69,41.72,41.68,41.72,36483.0,34.19,34.2146,34.1817,34.2146,36483.0
2017-05-31 14:00:00,41.72,41.74,41.68,41.7,48648.0,34.2146,34.231,34.1817,34.1982,48648.0
2017-05-31 14:10:00,41.71,41.72,41.64,41.68,42310.0,34.2064,34.2146,34.1489,34.1817,42310.0
2017-05-31 14:20:00,41.68,41.74,41.66,41.73,154544.0,34.1817,34.231,34.1653,34.2228,154544.0
2017-05-31 14:30:00,41.74,41.74,41.7,41.73,48735.0,34.231,34.231,34.1982,34.2228,48735.0
2017-05-31 14:40:00,41.73,41.73,41.65,41.66,63913.0,34.2228,34.2228,34.1571,34.1653,63913.0
2017-05-31 14:50:00,41.66,41.73,41.66,41.73,163882.0,34.1653,34.2228,34.1653,34.2228,163882.0
2017-05-31 15:00:00,41.74,41.83,41.73,41.78,63584.0,34.231,34.3048,34.2228,34.2638,63584.0
2017-05-31 15:10:00,41.78,41.86,41.77,41.85,59319.0,34.2638,34.3294,34.2556,34.3212,59319.0
2017-05-31 15:20:00,41.84,41.85,41.79,41.82,88282.0,34.313,34.3212,34.272,34.2966,88282.0
2017-05-31 15:30:00,41.82,41.83,41.77,41.77,96400.0,34.2966,34.3048,34.2556,34.2556,96400.0
2017-05-31 15:40:00,41.77,41.81,41.74,41.76,231799.0,34.2556,34.2884,34.231,34.2474,231799.0
2017-05-31 15:50:00,41.76,41.77,41.73,41.76,563625.0,34.2474,34.2556,34.2228,34.2474,563625.0
2017-06-01 09:30:00,41.97,41.97,41.78,41.88,83807.0,34.4196,34.4196,34.2638,34.3458,83807.0
2017-06-01 09:40:00,41.88,42.07,41.83,42.07,68622.0,34.3458,34.5016,34.3048,34.5016,68622.0
2017-06-01 09:50:00,42.06,42.07,41.97,42.06,169109.0,34.4934,34.5016,34.4196,34.4934,169109.0
2017-06-01 10:00:00,42.06,42.17,42.03,42.08,187714.0,34.4934,34.5836,34.4688,34.5098,187714.0
2017-06-01 10:10:00,42.08,42.18,42.08,42.1,80683.0,34.5098,34.5918,34.5098,34.5262,80683.0
2017-06-01 10:20:00,42.1,42.18,41.98,41.98,230047.0,34.5262,34.5918,34.4278,34.4278,230047.0
2017-06-01 10:30:00,41.99,41.99,41.89,41.91,142208.0,34.436,34.436,34.354,34.3704,142208.0
2017-06-01 10:40:00,41.91,41.91,41.84,41.87,55618.0,34.3704,34.3704,34.313,34.3376,55618.0
2017-06-01 10:50:00,41.87,41.97,41.85,41.93,87180.0,34.3376,34.4196,34.3212,34.3868,87180.0
2017-06-01 11:00:00,41.94,41.95,41.84,41.85,49867.0,34.395,34.4032,34.313,34.3212,49867.0
2017-06-01 11:10:00,41.85,41.92,41.83,41.91,57878.0,34.3212,34.3786,34.3048,34.3704,57878.0
2017-06-01 11:20:00,41.92,41.94,41.89,41.93,43790.0,34.3786,34.395,34.354,34.3868,43790.0
2017-06-01 11:30:00,41.93,41.94,41.89,41.91,41481.0,34.3868,34.395,34.354,34.3704,41481.0
2017-06-01 11:40:00,41.92,41.93,41.87,41.92,38498.0,34.3786,34.3868,34.3376,34.3786,38498.0
2017-06-01 11:50:00,41.93,41.99,41.92,41.98,30798.0,34.3868,34.436,34.3786,34.4278,30798.0
2017-06-01 12:00:00,41.98,42.0,41.94,41.97,31962.0,34.4278,34.4442,34.395,34.4196,31962.0
2017-06-01 12:10:00,41.96,41.99,41.92,41.99,46617.0,34.4114,34.436,34.3786,34.436,46617.0
2017-06-01 12:20:00,41.99,41.99,41.94,41.95,40787.0,34.436,34.436,34.395,34.4032,40787.0
2017-06-01 12:30:00,41.95,41.95,41.92,41.93,59622.0,34.4032,34.4032,34.3786,34.3868,59622.0
2017-06-01 12:40:00,41.94,42.01,41.93,42.01,78860.0,34.395,34.4524,34.3868,34.4524,78860.0
2017-06-01 12:50:00,42.01,42.04,42.0,42.03,64363.0,34.4524,34.477,34.4442,34.4688,64363.0
2017-06-01 13:00:00,42.04,42.1,42.03,42.09,32507.0,34.477,34.5262,34.4688,34.518,32507.0
2017-06-01 13:10:00,42.09,42.09,42.01,42.02,60615.0,34.518,34.518,34.4524,34.4606,60615.0
2017-06-01 13:20:00,42.02,42.02,41.97,41.98,129859.0,34.4606,34.4606,34.4196,34.4278,129859.0
2017-06-01 13:30:00,41.97,41.98,41.93,41.96,88822.0,34.4196,34.4278,34.3868,34.4114,88822.0
2017-06-01 13:40:00,41.97,42.01,41.95,41.98,75751.0,34.4196,34.4524,34.4032,34.4278,75751.0
2017-06-01 13:50:00,41.98,42.07,41.97,42.06,128553.0,34.4278,34.5016,34.4196,34.4934,128553.0
2017-06-01 14:00:00,42.06,42.13,42.05,42.12,46645.0,34.4934,34.5508,34.4852,34.5426,46645.0
2017-06-01 14:10:00,42.12,42.15,42.12,42.13,44423.0,34.5426,34.5672,34.5426,34.5508,44423.0
2017-06-01 14:20:00,42.14,42.22,42.14,42.17,36854.0,34.559,34.6246,34.559,34.5836,36854.0
2017-06-01 14:30:00,42.17,42.18,42.12,42.13,45708.0,34.5836,34.5918,34.5426,34.5508,45708.0
2017-06-01 14:40:00,42.13,42.22,42.12,42.21,93953.0,34.5508,34.6246,34.5426,34.6164,93953.0
2017-06-01 14:50:00,42.21,42.26,42.2,42.21,73431.0,34.6164,34.6574,34.6082,34.6164,73431.0
2017-06-01 15:00:00,42.21,42.25,42.18,42.21,60570.0,34.6164,34.6492,34.5918,34.6164,60570.0
2017-06-01 15:10:00,42.21,42.21,42.14,42.2,322044.0,34.6164,34.6164,34.559,34.6082,322044.0
2017-06-01 15:20:00,42.2,42.22,42.18,42.22,48453.0,34.6082,34.6246,34.5918,34.6246,48453.0
2017-06-01 15:30:00,42.22,42.27,42.21,42.21,89632.0,34.6246,34.6656,34.6164,34.6164,89632.0
2017-06-01 15:40:00,42.22,42.23,42.15,42.19,119475.0,34.6246,34.6328,34.5672,34.6,119475.0
2017-06-01 15:50:00,42.19,42.2,42.13,42.2,341087.0,34.6,34.6082,34.5508,34.6082,341087.0
2017-06-02 09:30:00,42.21,42.22,42.08,42.2,70763.0,34.6164,34.6246,34.5098,34.6082,70763.0
2017-06-02 09:40:00,42.2,42.23,42.12,42.23,47957.0,34.6082,34.6328,34.5426,34.6328,47957.0
2017-06-02 09:50:00,42.24,42.26,42.17,42.19,30137.0,34.641,34.6574,34.5836,34.6,30137.0
2017-06-02 10:00:00,42.19,42.2,42.15,42.17,25448.0,34.6,34.6082,34.5672,34.5836,25448.0
2017-06-02 10:10:00,42.18,42.18,42.09,42.13,28537.0,34.5918,34.5918,34.518,34.5508,28537.0
2017-06-02 10:20:00,42.13,42.24,42.13,42.21,28721.0,34.5508,34.641,34.5508,34.6164,28721.0
2017-06-02 10:30:00,42.2,42.33,42.2,42.33,22561.0,34.6082,34.7148,34.6082,34.7148,22561.0
2017-06-02 10:40:00,42.33,42.35,42.31,42.34,26756.0,34.7148,34.7312,34.6984,34.723,26756.0
2017-06-02 10:50:00,42.34,42.38,42.31,42.34,29264.0,34.723,34.7558,34.6984,34.723,29264.0
2017-06-02 11:00:00,42.34,42.35,42.27,42.27,36421.0,34.723,34.7312,34.6656,34.6656,36421.0
2017-06-02 11:10:00,42.27,42.37,42.27,42.36,38991.0,34.6656,34.7476,34.6656,34.7394,38991.0
2017-06-02 11:20:00,42.36,42.37,42.31,42.33,28751.0,34.7394,34.7476,34.6984,34.7148,28751.0
2017-06-02 11:30:00,42.34,42.38,42.33,42.36,20199.0,34.723,34.7558,34.7148,34.7394,20199.0
2017-06-02 11:40:00,42.37,42.39,42.35,42.35,22804.0,34.7476,34.764,34.7312,34.7312,22804.0
2017-06-02 11:50:00,42.35,42.37,42.32,42.34,51860.0,34.7312,34.7476,34.7066,34.723,51860.0
2017-06-02 12:00:00,42.34,42.34,42.27,42.27,32714.0,34.723,34.723,34.6656,34.6656,32714.0
2017-06-02 12:10:00,42.27,42.34,42.26,42.32,171266.0,34.6656,34.723,34.6574,34.7066,171266.0
2017-06-02 12:20:00,42.32,42.36,42.31,42.35,29604.0,34.7066,34.7394,34.6984,34.7312,29604.0
2017-06-02 12:30:00,42.34,42.36,42.28,42.3,30976.0,34.723,34.7394,34.6738,34.6902,30976.0
2017-06-02 12:40:00,42.29,42.33,42.27,42.33,41941.0,34.682,34.7148,34.6656,34.7148,41941.0
2017-06-02 12:50:00,42.33,42.34,42.32,42.34,16565.0,34.7148,34.723,34.7066,34.723,16565.0
2017-06-02 13:00:00,42.33,42.34,42.3,42.3,64490.0,34.7148,34.723,34.6902,34.6902,64490.0
2017-06-02 13:10:00,42.31,42.36,42.3,42.34,100473.0,34.6984,34.7394,34.6902,34.723,100473.0
2017-06-02 13:20:00,42.34,42.35,42.32,42.33,28903.0,34.723,34.7312,34.7066,34.7148,28903.0
2017-06-02 13:30:00,42.32,42.38,42.32,42.38,93520.0,34.7066,34.7558,34.7066,34.7558,93520.0
2017-06-02 13:40:00,42.38,42.45,42.36,42.42,58193.0,34.7558,34.8132,34.7394,34.7886,58193.0
2017-06-02 13:50:00,42.41,42.47,42.41,42.47,64014.0,34.7804,34.8296,34.7804,34.8296,64014.0
2017-06-02 14:00:00,42.46,42.46,42.37,42.37,72963.0,34.8214,34.8214,34.7476,34.7476,72963.0
2017-06-02 14:10:00,42.37,42.4,42.37,42.4,23024.0,34.7476,34.7722,34.7476,34.7722,23024.0
2017-06-02 14:20:00,42.4,42.4,42.31,42.31,28712.0,34.7722,34.7722,34.6984,34.6984,28712.0
2017-06-02 14:30:00,42.32,42.36,42.3,42.34,39510.0,34.7066,34.7394,34.6902,34.723,39510.0
2017-06-02 14:40:00,42.34,42.34,42.27,42.33,101397.0,34.723,34.723,34.6656,34.7148,101397.0
2017-06-02 14:50:00,42.33,42.39,42.33,42.37,46420.0,34.7148,34.764,34.7148,34.7476,46420.0
2017-06-02 15:00:00,42.37,42.4,42.37,42.37,38881.0,34.7476,34.7722,34.7476,34.7476,38881.0
2017-06-02 15:10:00,42.37,42.4,42.36,42.36,159541.0,34.7476,34.7722,34.7394,34.7394,159541.0
2017-06-02 15:20:00,42.37,42.37,42.32,42.33,47970.0,34.7476,34.7476,34.7066,34.7148,47970.0
2017-06-02 15:30:00,42.33,42.34,42.32,42.33,111567.0,34.7148,34.723,34.7066,34.7148,111567.0
2017-06-02 15:40:00,42.33,42.33,42.18,42.18,110320.0,34.7148,34.7148,34.5918,34.5918,110320.0
2017-06-02 15:50:00,42.19,42.27,42.17,42.24,520034.0,34.6,34.6656,34.5836,34.641,520034.0
2017-06-05 09:30:00,42.07,42.18,42.03,42.13,62699.0,34.5016,34.5918,34.4688,34.5508,62699.0
2017-06-05 09:40:00,42.14,42.15,42.03,42.09,32902.0,34.559,34.5672,34.4688,34.518,32902.0
2017-06-05 09:50:00,42.09,42.16,42.04,42.16,21750.0,34.518,34.5754,34.477,34.5754,21750.0
2017-06-05 10:00:00,42.16,42.32,42.15,42.3,37153.0,34.5754,34.7066,34.5672,34.6902,37153.0
2017-06-05 10:10:00,42.3,42.34,42.29,42.31,53229.0,34.6902,34.723,34.682,34.6984,53229.0
2017-06-05 10:20:00,42.31,42.35,42.29,42.31,33101.0,34.6984,34.7312,34.682,34.6984,33101.0
2017-06-05 10:30:00,42.31,42.33,42.29,42.3,25770.0,34.6984,34.7148,34.682,34.6902,25770.0
2017-06-05 10:40:00,42.3,42.33,42.29,42.3,36373.0,34.6902,34.7148,34.682,34.6902,36373.0
2017-06-05 10:50:00,42.3,42.3,42.23,42.23,138817.0,34.6902,34.6902,34.6328,34.6328,138817.0
2017-06-05 11:00:00,42.24,42.28,42.23,42.28,133226.0,34.641,34.6738,34.6328,34.6738,133226.0
2017-06-05 11:10:00,42.28,42.28,42.23,42.24,254823.0,34.6738,34.6738,34.6328,34.641,254823.0
2017-06-05 11:20:00,42.25,42.25,42.19,42.2,394529.0,34.6492,34.6492,34.6,34.6082,394529.0
2017-06-05 11:30:00,42.21,42.21,42.13,42.16,79023.0,34.6164,34.6164,34.5508,34.5754,79023.0
2017-06-05 11:40:00,42.16,42.22,42.14,42.22,790988.0,34.5754,34.6246,34.559,34.6246,790988.0
2017-06-05 11:50:00,42.22,42.27,42.19,42.26,23003.0,34.6246,34.6656,34.6,34.6574,23003.0
2017-06-05 12:00:00,42.26,42.28,42.23,42.25,24011.0,34.6574,34.6738,34.6328,34.6492,24011.0
2017-06-05 12:10:00,42.24,42.25,42.19,42.21,51683.0,34.641,34.6492,34.6,34.6164,51683.0
2017-06-05 12:20:00,42.22,42.24,42.21,42.23,19545.0,34.6246,34.641,34.6164,34.6328,19545.0
2017-06-05 12:30:00,42.23,42.28,42.22,42.26,51536.0,34.6328,34.6738,34.6246,34.6574,51536.0
2017-06-05 12:40:00,42.26,42.37,42.26,42.37,51471.0,34.6574,34.7476,34.6574,34.7476,51471.0
2017-06-05 12:50:00,42.37,42.38,42.32,42.37,27600.0,34.7476,34.7558,34.7066,34.7476,27600.0
2017-06-05 13:00:00,42.37,42.39,42.25,42.26,260544.0,34.7476,34.764,34.6492,34.6574,260544.0
2017-06-05 13:10:00,42.26,42.27,42.21,42.22,24972.0,34.6574,34.6656,34.6164,34.6246,24972.0
2017-06-05 13:20:00,42.22,42.27,42.2,42.2,76204.0,34.6246,34.6656,34.6082,34.6082,76204.0
2017-06-05 13:30:00,42.2,42.22,42.15,42.2,134026.0,34.6082,34.6246,34.5672,34.6082,134026.0
2017-06-05 13:40:00,42.21,42.3,42.18,42.28,102002.0,34.6164,34.6902,34.5918,34.6738,102002.0
2017-06-05 13:50:00,42.28,42.31,42.25,42.29,43299.0,34.6738,34.6984,34.6492,34.682,43299.0
2017-06-05 14:00:00,42.28,42.3,42.26,42.3,69574.0,34.6738,34.6902,34.6574,34.6902,69574.0
2017-06-05 14:10:00,42.3,42.31,42.25,42.26,41915.0,34.6902,34.6984,34.6492,34.6574,41915.0
2017-06-05 14:20:00,42.27,42.27,42.25,42.26,23262.0,34.6656,34.6656,34.6492,34.6574,23262.0
2017-06-05 14:30:00,42.26,42.27,42.23,42.25,61953.0,34.6574,34.6656,34.6328,34.6492,61953.0
2017-06-05 14:40:00,42.26,42.27,42.25,42.26,28218.0,34.6574,34.6656,34.6492,34.6574,28218.0
2017-06-05 14:50:00,42.26,42.26,42.22,42.24,46951.0,34.6574,34.6574,34.6246,34.641,46951.0
2017-06-05 15:00:00,42.24,42.25,42.15,42.21,370589.0,34.641,34.6492,34.5672,34.6164,370589.0
2017-06-05 15:10:00,42.21,42.21,42.18,42.2,137236.0,34.6164,34.6164,34.5918,34.6082,137236.0
2017-06-05 15:20:00,42.2,42.22,42.17,42.19,979823.0,34.6082,34.6246,34.5836,34.6,979823.0
2017-06-05 15:30:00,42.19,42.2,42.13,42.15,191883.0,34.6,34.6082,34.5508,34.5672,191883.0
2017-06-05 15:40:00,42.15,42.17,42.13,42.17,173133.0,34.5672,34.5836,34.5508,34.5836,173133.0
2017-06-05 15:50:00,42.16,42.17,42.03,42.05,355382.0,34.5754,34.5836,34.4688,34.4852,355382.0
2017-06-06 09:30:00,41.85,41.87,41.6,41.63,103946.0,34.3212,34.3376,34.1161,34.1407,103946.0
2017-06-06 09:40:00,41.63,41.64,41.52,41.56,403095.0,34.1407,34.1489,34.0505,34.0833,403095.0
2017-06-06 09:50:00,41.57,41.59,41.51,41.57,255978.0,34.0915,34.1079,34.0423,34.0915,255978.0
2017-06-06 10:00:00,41.56,41.59,41.49,41.57,173474.0,34.0833,34.1079,34.0259,34.0915,173474.0
2017-06-06 10:10:00,41.57,41.6,41.52,41.52,52125.0,34.0915,34.1161,34.0505,34.0505,52125.0
2017-06-06 10:20:00,41.51,41.55,41.43,41.5,52946.0,34.0423,34.0751,33.9767,34.0341,52946.0
2017-06-06 10:30:00,41.5,41.52,41.48,41.5,72966.0,34.0341,34.0505,34.0177,34.0341,72966.0
2017-06-06 10:40:00,41.5,41.59,41.49,41.5,149404.0,34.0341,34.1079,34.0259,34.0341,149404.0
2017-06-06 10:50:00,41.5,41.51,41.43,41.49,292939.0,34.0341,34.0423,33.9767,34.0259,292939.0
2017-06-06 11:00:00,41.48,41.48,41.23,41.28,146231.0,34.0177,34.0177,33.8127,33.8537,146231.0
2017-06-06 11:10:00,41.28,41.4,41.28,41.38,94490.0,33.8537,33.9521,33.8537,33.9357,94490.0
2017-06-06 11:20:00,41.38,41.38,41.33,41.35,244703.0,33.9357,33.9357,33.8947,33.9111,244703.0
2017-06-06 11:30:00,41.36,41.39,41.32,41.36,63507.0,33.9193,33.9439,33.8865,33.9193,63507.0
2017-06-06 11:40:00,41.35,41.42,41.34,41.37,47073.0,33.9111,33.9685,33.9029,33.9275,47073.0
2017-06-06 11:50:00,41.38,41.4,41.34,41.35,52702.0,33.9357,33.9521,33.9029,33.9111,52702.0
2017-06-06 12:00:00,41.35,41.4,41.35,41.39,189559.0,33.9111,33.9521,33.9111,33.9439,189559.0
2017-06-06 12:10:00,41.4,41.4,41.34,41.34,93179.0,33.9521,33.9521,33.9029,33.9029,93179.0
2017-06-06 12:20:00,41.35,41.39,41.34,41.36,42826.0,33.9111,33.9439,33.9029,33.9193,42826.0
2017-06-06 12:30:00,41.35,41.38,41.33,41.35,68174.0,33.9111,33.9357,33.8947,33.9111,68174.0
2017-06-06 12:40:00,41.35,41.36,41.28,41.29,51357.0,33.9111,33.9193,33.8537,33.8619,51357.0
2017-06-06 12:50:00,41.29,41.32,41.29,41.29,58472.0,33.8619,33.8865,33.8619,33.8619,58472.0
2017-06-06 13:00:00,41.29,41.32,41.23,41.3,107097.0,33.8619,33.8865,33.8127,33.8701,107097.0
2017-06-06 13:10:00,41.3,41.32,41.29,41.3,78661.0,33.8701,33.8865,33.8619,33.8701,78661.0
2017-06-06 13:20:00,41.3,41.44,41.3,41.4,116546.0,33.8701,33.9849,33.8701,33.9521,116546.0
2017-06-06 13:30:00,41.41,41.41,41.38,41.4,131715.0,33.9603,33.9603,33.9357,33.9521,131715.0
2017-06-06 13:40:00,41.4,41.41,41.35,41.36,37163.0,33.9521,33.9603,33.9111,33.9193,37163.0
2017-06-06 13:50:00,41.36,41.36,41.29,41.31,43537.0,33.9193,33.9193,33.8619,33.8783,43537.0
2017-06-06 14:00:00,41.31,41.35,41.29,41.32,28914.0,33.8783,33.9111,33.8619,33.8865,28914.0
2017-06-06 14:10:00,41.32,41.38,41.3,41.35,47420.0,33.8865,33.9357,33.8701,33.9111,47420.0
2017-06-06 14:20:00,41.35,41.4,41.34,41.35,56567.0,33.9111,33.9521,33.9029,33.9111,56567.0
2017-06-06 14:30:00,41.35,41.4,41.34,41.36,79801.0,33.9111,33.9521,33.9029,33.9193,79801.0
2017-06-06 14:40:00,41.35,41.42,41.35,41.4,54326.0,33.9111,33.9685,33.9111,33.9521,54326.0
2017-06-06 14:50:00,41.39,41.4,41.34,41.4,80431.0,33.9439,33.9521,33.9029,33.9521,80431.0
2017-06-06 15:00:00,41.4,41.46,41.38,41.45,186619.0,33.9521,34.0013,33.9357,33.9931,186619.0
2017-06-06 15:10:00,41.45,41.46,41.37,41.41,118313.0,33.9931,34.0013,33.9275,33.9603,118313.0
2017-06-06 15:20:00,41.41,41.42,41.35,41.36,289320.0,33.9603,33.9685,33.9111,33.9193,289320.0
2017-06-06 15:30:00,41.36,41.36,41.31,41.35,277462.0,33.9193,33.9193,33.8783,33.9111,277462.0
2017-06-06 15:40:00,41.35,41.36,41.32,41.32,190836.0,33.9111,33.9193,33.8865,33.8865,190836.0
2017-06-06 15:50:00,41.33,41.36,41.24,41.27,332588.0,33.8947,33.9193,33.8209,33.8455,332588.0
2017-06-07 09:30:00,41.34,41.41,41.05,41.13,128686.0,33.9029,33.9603,33.6651,33.7307,128686.0
2017-06-07 09:40:00,41.12,41.23,41.12,41.23,84785.0,33.7225,33.8127,33.7225,33.8127,84785.0
2017-06-07 09:50:00,41.22,41.32,41.19,41.19,177161.0,33.8045,33.8865,33.7799,33.7799,177161.0
2017-06-07 10:00:00,41.2,41.22,41.07,41.08,84240.0,33.7881,33.8045,33.6815,33.6897,84240.0
2017-06-07 10:10:00,41.08,41.15,41.08,41.12,62889.0,33.6897,33.7471,33.6897,33.7225,62889.0
2017-06-07 10:20:00,41.12,41.12,40.94,40.95,104039.0,33.7225,33.7225,33.5749,33.5831,104039.0
2017-06-07 10:30:00,40.94,40.95,40.78,40.92,98887.0,33.5749,33.5831,33.4437,33.5585,98887.0
2017-06-07 10:40:00,40.91,41.04,40.89,41.0,157105.0,33.5503,33.6569,33.5339,33.6241,157105.0
2017-06-07 10:50:00,41.0,41.19,41.0,41.11,208824.0,33.6241,33.7799,33.6241,33.7143,208824.0
2017-06-07 11:00:00,41.11,41.13,41.07,41.11,63731.0,33.7143,33.7307,33.6815,33.7143,63731.0
2017-06-07 11:10:00,41.11,41.11,41.04,41.08,41121.0,33.7143,33.7143,33.6569,33.6897,41121.0
2017-06-07 11:20:00,41.09,41.09,41.0,41.02,52472.0,33.6979,33.6979,33.6241,33.6405,52472.0
2017-06-07 11:30:00,41.02,41.07,41.01,41.04,85197.0,33.6405,33.6815,33.6323,33.6569,85197.0
2017-06-07 11:40:00,41.04,41.06,40.99,41.01,103205.0,33.6569,33.6733,33.6159,33.6323,103205.0
2017-06-07 11:50:00,41.0,41.03,40.96,40.97,64002.0,33.6241,33.6487,33.5913,33.5995,64002.0
2017-06-07 12:00:00,40.97,40.99,40.95,40.98,68596.0,33.5995,33.6159,33.5831,33.6077,68596.0
2017-06-07 12:10:00,40.98,41.0,40.96,40.98,122598.0,33.6077,33.6241,33.5913,33.6077,122598.0
2017-06-07 12:20:00,40.98,40.99,40.97,40.97,17457.0,33.6077,33.6159,33.5995,33.5995,17457.0
2017-06-07 12:30:00,40.97,40.98,40.96,40.97,107458.0,33.5995,33.6077,33.5913,33.5995,107458.0
2017-06-07 12:40:00,40.97,40.98,40.86,40.86,51996.0,33.5995,33.6077,33.5093,33.5093,51996.0
2017-06-07 12:50:00,40.86,40.87,40.81,40.86,35940.0,33.5093,33.5175,33.4683,33.5093,35940.0
2017-06-07 13:00:00,40.85,40.87,40.83,40.85,258733.0,33.5011,33.5175,33.4847,33.5011,258733.0
2017-06-07 13:10:00,40.86,40.86,40.8,40.84,74397.0,33.5093,33.5093,33.4601,33.4929,74397.0
2017-06-07 13:20:00,40.85,40.97,40.83,40.97,80524.0,33.5011,33.5995,33.4847,33.5995,80524.0
2017-06-07 13:30:00,40.97,40.99,40.93,40.94,79587.0,33.5995,33.6159,33.5667,33.5749,79587.0
2017-06-07 13:40:00,40.94,40.94,40.9,40.91,141985.0,33.5749,33.5749,33.5421,33.5503,141985.0
2017-06-07 13:50:00,40.91,40.96,40.9,40.94,40820.0,33.5503,33.5913,33.5421,33.5749,40820.0
2017-06-07 14:00:00,40.94,41.03,40.94,41.03,64366.0,33.5749,33.6487,33.5749,33.6487,64366.0
2017-06-07 14:10:00,41.02,41.03,40.98,40.98,64113.0,33.6405,33.6487,33.6077,33.6077,64113.0
2017-06-07 14:20:00,40.98,41.01,40.96,41.0,45422.0,33.6077,33.6323,33.5913,33.6241,45422.0
2017-06-07 14:30:00,41.0,41.08,41.0,41.08,94390.0,33.6241,33.6897,33.6241,33.6897,94390.0
2017-06-07 14:40:00,41.07,41.08,41.02,41.04,47556.0,33.6815,33.6897,33.6405,33.6569,47556.0
2017-06-07 14:50:00,41.04,41.19,40.97,41.1,808365.0,33.6569,33.7799,33.5995,33.7061,808365.0
2017-06-07 15:00:00,41.11,41.2,41.1,41.17,1089677.0,33.7143,33.7881,33.7061,33.7635,1089677.0
2017-06-07 15:10:00,41.17,41.21,41.15,41.16,626570.0,33.7635,33.7963,33.7471,33.7553,626570.0
2017-06-07 15:20:00,41.16,41.25,41.15,41.24,128594.0,33.7553,33.8291,33.7471,33.8209,128594.0
2017-06-07 15:30:00,41.25,41.25,41.16,41.16,102527.0,33.8291,33.8291,33.7553,33.7553,102527.0
2017-06-07 15:40:00,41.16,41.21,41.13,41.2,142797.0,33.7553,33.7963,33.7307,33.7881,142797.0
2017-06-07 15:50:00,41.19,41.2,41.15,41.16,461750.0,33.7799,33.7881,33.7471,33.7553,461750.0
2017-06-08 09:30:00,41.13,41.26,41.11,41.25,49241.0,33.7307,33.8373,33.7143,33.8291,49241.0
2017-06-08 09:40:00,41.26,41.3,41.19,41.23,209626.0,33.8373,33.8701,33.7799,33.8127,209626.0
2017-06-08 09:50:00,41.23,41.35,41.19,41.34,172499.0,33.8127,33.9111,33.7799,33.9029,172499.0
2017-06-08 10:00:00,41.33,41.35,41.28,41.3,54442.0,33.8947,33.9111,33.8537,33.8701,54442.0
2017-06-08 10:10:00,41.31,41.31,41.24,41.28,50243.0,33.8783,33.8783,33.8209,33.8537,50243.0
2017-06-08 10:20:00,41.28,41.29,41.22,41.26,63964.0,33.8537,33.8619,33.8045,33.8373,63964.0
2017-06-08 10:30:00,41.25,41.27,41.23,41.25,45755.0,33.8291,33.8455,33.8127,33.8291,45755.0
2017-06-08 10:40:00,41.26,41.28,41.24,41.26,23835.0,33.8373,33.8537,33.8209,33.8373,23835.0
2017-06-08 10:50:00,41.26,41.29,41.24,41.26,39156.0,33.8373,33.8619,33.8209,33.8373,39156.0
2017-06-08 11:00:00,41.26,41.28,41.19,41.19,47875.0,33.8373,33.8537,33.7799,33.7799,47875.0
2017-06-08 11:10:00,41.19,41.22,41.14,41.15,26735.0,33.7799,33.8045,33.7389,33.7471,26735.0
2017-06-08 11:20:00,41.15,41.18,41.09,41.15,129233.0,33.7471,33.7717,33.6979,33.7471,129233.0
2017-06-08 11:30:00,41.16,41.21,41.15,41.16,39601.0,33.7553,33.7963,33.7471,33.7553,39601.0
2017-06-08 11:40:00,41.16,41.21,41.15,41.21,33312.0,33.7553,33.7963,33.7471,33.7963,33312.0
2017-06-08 11:50:00,41.21,41.25,41.19,41.25,87181.0,33.7963,33.8291,33.7799,33.8291,87181.0
2017-06-08 12:00:00,41.25,41.26,41.22,41.24,57678.0,33.8291,33.8373,33.8045,33.8209,57678.0
2017-06-08 12:10:00,41.24,41.32,41.23,41.31,85822.0,33.8209,33.8865,33.8127,33.8783,85822.0
2017-06-08 12:20:00,41.31,41.33,41.28,41.3,40287.0,33.8783,33.8947,33.8537,33.8701,40287.0
2017-06-08 12:30:00,41.29,41.34,41.28,41.3,48271.0,33.8619,33.9029,33.8537,33.8701,48271.0
2017-06-08 12:40:00,41.31,41.33,41.29,41.3,56451.0,33.8783,33.8947,33.8619,33.8701,56451.0
2017-06-08 12:50:00,41.29,41.3,41.26,41.28,44386.0,33.8619,33.8701,33.8373,33.8537,44386.0
2017-06-08 13:00:00,41.27,41.29,41.24,41.25,68538.0,33.8455,33.8619,33.8209,33.8291,68538.0
2017-06-08 13:10:00,41.25,41.29,41.23,41.29,48854.0,33.8291,33.8619,33.8127,33.8619,48854.0
2017-06-08 13:20:00,41.29,41.29,41.21,41.24,121203.0,33.8619,33.8619,33.7963,33.8209,121203.0
2017-06-08 13:30:00,41.25,41.25,41.22,41.23,29822.0,33.8291,33.8291,33.8045,33.8127,29822.0
2017-06-08 13:40:00,41.23,41.32,41.23,41.32,32360.0,33.8127,33.8865,33.8127,33.8865,32360.0
2017-06-08 13:50:00,41.31,41.38,41.3,41.36,29416.0,33.8783,33.9357,33.8701,33.9193,29416.0
2017-06-08 14:00:00,41.36,41.36,41.29,41.3,60444.0,33.9193,33.9193,33.8619,33.8701,60444.0
2017-06-08 14:10:00,41.3,41.32,41.25,41.3,75506.0,33.8701,33.8865,33.8291,33.8701,75506.0
2017-06-08 14:20:00,41.3,41.3,41.19,41.2,158254.0,33.8701,33.8701,33.7799,33.7881,158254.0
2017-06-08 14:30:00,41.2,41.26,41.19,41.22,67113.0,33.7881,33.8373,33.7799,33.8045,67113.0
2017-06-08 14:40:00,41.22,41.24,41.19,41.21,117647.0,33.8045,33.8209,33.7799,33.7963,117647.0
2017-06-08 14:50:00,41.21,41.24,41.2,41.23,65622.0,33.7963,33.8209,33.7881,33.8127,65622.0
2017-06-08 15:00:00,41.23,41.25,41.21,41.23,61043.0,33.8127,33.8291,33.7963,33.8127,61043.0
2017-06-08 15:10:00,41.23,41.27,41.23,41.25,58351.0,33.8127,33.8455,33.8127,33.8291,58351.0
2017-06-08 15:20:00,41.25,41.29,41.24,41.26,67014.0,33.8291,33.8619,33.8209,33.8373,67014.0
2017-06-08 15:30:00,41.26,41.29,41.24,41.26,74786.0,33.8373,33.8619,33.8209,33.8373,74786.0
2017-06-08 15:40:00,41.26,41.36,41.23,41.36,153030.0,33.8373,33.9193,33.8127,33.9193,153030.0
2017-06-08 15:50:00,41.36,41.37,41.27,41.28,329528.0,33.9193,33.9275,33.8455,33.8537,329528.0
2017-06-09 09:30:00,41.15,41.27,40.94,41.26,98202.0,33.7471,33.8455,33.5749,33.8373,98202.0
2017-06-09 09:40:00,41.26,41.36,41.22,41.35,41284.0,33.8373,33.9193,33.8045,33.9111,41284.0
2017-06-09 09:50:00,41.35,41.36,41.25,41.26,84718.0,33.9111,33.9193,33.8291,33.8373,84718.0
2017-06-09 10:00:00,41.26,41.35,41.24,41.35,38908.0,33.8373,33.9111,33.8209,33.9111,38908.0
2017-06-09 10:10:00,41.34,41.44,41.32,41.33,86466.0,33.9029,33.9849,33.8865,33.8947,86466.0
2017-06-09 10:20:00,41.33,41.38,41.25,41.34,92792.0,33.8947,33.9357,33.8291,33.9029,92792.0
2017-06-09 10:30:00,41.35,41.37,41.3,41.31,45530.0,33.9111,33.9275,33.8701,33.8783,45530.0
2017-06-09 10:40:00,41.31,41.33,41.28,41.32,30208.0,33.8783,33.8947,33.8537,33.8865,30208.0
2017-06-09 10:50:00,41.31,41.34,41.27,41.31,46947.0,33.8783,33.9029,33.8455,33.8783,46947.0
2017-06-09 11:00:00,41.32,41.41,41.3,41.41,68051.0,33.8865,33.9603,33.8701,33.9603,68051.0
2017-06-09 11:10:00,41.41,41.44,41.34,41.36,82676.0,33.9603,33.9849,33.9029,33.9193,82676.0
2017-06-09 11:20:00,41.36,41.43,41.35,41.41,77755.0,33.9193,33.9767,33.9111,33.9603,77755.0
2017-06-09 11:30:00,41.42,41.51,41.39,41.48,124049.0,33.9685,34.0423,33.9439,34.0177,124049.0
2017-06-09 11:40:00,41.47,41.56,41.47,41.52,44419.0,34.0095,34.0833,34.0095,34.0505,44419.0
2017-06-09 11:50:00,41.52,41.54,41.5,41.51,31612.0,34.0505,34.0669,34.0341,34.0423,31612.0
2017-06-09 12:00:00,41.51,41.61,41.51,41.58,75199.0,34.0423,34.1243,34.0423,34.0997,75199.0
2017-06-09 12:10:00,41.58,41.61,41.55,41.59,95921.0,34.0997,34.1243,34.0751,34.1079,95921.0
2017-06-09 12:20:00,41.59,41.62,41.56,41.59,61513.0,34.1079,34.1325,34.0833,34.1079,61513.0
2017-06-09 12:30:00,41.59,41.61,41.54,41.56,35580.0,34.1079,34.1243,34.0669,34.0833,35580.0
2017-06-09 12:40:00,41.56,41.6,41.53,41.6,35151.0,34.0833,34.1161,34.0587,34.1161,35151.0
2017-06-09 12:50:00,41.6,41.66,41.59,41.64,37225.0,34.1161,34.1653,34.1079,34.1489,37225.0
2017-06-09 13:00:00,41.65,41.66,41.62,41.63,25387.0,34.1571,34.1653,34.1325,34.1407,25387.0
2017-06-09 13:10:00,41.62,41.62,41.56,41.61,44053.0,34.1325,34.1325,34.0833,34.1243,44053.0
2017-06-09 13:20:00,41.61,41.63,41.6,41.62,23440.0,34.1243,34.1407,34.1161,34.1325,23440.0
2017-06-09 13:30:00,41.62,41.74,41.61,41.73,89913.0,34.1325,34.231,34.1243,34.2228,89913.0
2017-06-09 13:40:00,41.73,41.73,41.7,41.72,70781.0,34.2228,34.2228,34.1982,34.2146,70781.0
2017-06-09 13:50:00,41.72,41.83,41.71,41.83,140914.0,34.2146,34.3048,34.2064,34.3048,140914.0
2017-06-09 14:00:00,41.82,41.87,41.7,41.77,171417.0,34.2966,34.3376,34.1982,34.2556,171417.0
2017-06-09 14:10:00,41.77,41.78,41.75,41.77,62144.0,34.2556,34.2638,34.2392,34.2556,62144.0
2017-06-09 14:20:00,41.77,41.86,41.76,41.86,97995.0,34.2556,34.3294,34.2474,34.3294,97995.0
2017-06-09 14:30:00,41.86,41.87,41.84,41.86,154864.0,34.3294,34.3376,34.313,34.3294,154864.0
2017-06-09 14:40:00,41.85,41.9,41.84,41.88,153454.0,34.3212,34.3622,34.313,34.3458,153454.0
2017-06-09 14:50:00,41.89,42.0,41.85,41.86,196651.0,34.354,34.4442,34.3212,34.3294,196651.0
2017-06-09 15:00:00,41.86,41.99,41.85,41.98,127929.0,34.3294,34.436,34.3212,34.4278,127929.0
2017-06-09 15:10:00,41.98,42.05,41.94,42.02,130887.0,34.4278,34.4852,34.395,34.4606,130887.0
2017-06-09 15:20:00,42.02,42.07,41.99,42.06,94958.0,34.4606,34.5016,34.436,34.4934,94958.0
2017-06-09 15:30:00,42.06,42.06,41.98,42.0,141700.0,34.4934,34.4934,34.4278,34.4442,141700.0
2017-06-09 15:40:00,41.99,42.03,41.93,42.02,224525.0,34.436,34.4688,34.3868,34.4606,224525.0
2017-06-09 15:50:00,42.02,42.09,42.0,42.07,682264.0,34.4606,34.518,34.4442,34.5016,682264.0
2017-06-12 09:30:00,41.81,41.96,41.5,41.87,368495.0,34.2884,34.4114,34.0341,34.3376,368495.0
2017-06-12 09:40:00,41.85,41.92,41.72,41.8,167687.0,34.3212,34.3786,34.2146,34.2802,167687.0
2017-06-12 09:50:00,41.8,41.93,41.72,41.86,170175.0,34.2802,34.3868,34.2146,34.3294,170175.0
2017-06-12 10:00:00,41.87,41.88,41.71,41.75,176107.0,34.3376,34.3458,34.2064,34.2392,176107.0
2017-06-12 10:10:00,41.75,41.78,41.72,41.76,169274.0,34.2392,34.2638,34.2146,34.2474,169274.0
2017-06-12 10:20:00,41.76,41.85,41.57,41.67,207205.0,34.2474,34.3212,34.0915,34.1735,207205.0
2017-06-12 10:30:00,41.67,41.67,41.51,41.56,229372.0,34.1735,34.1735,34.0423,34.0833,229372.0
2017-06-12 10:40:00,41.56,41.66,41.53,41.65,191455.0,34.0833,34.1653,34.0587,34.1571,191455.0
2017-06-12 10:50:00,41.65,41.73,41.62,41.66,135292.0,34.1571,34.2228,34.1325,34.1653,135292.0
2017-06-12 11:00:00,41.66,41.72,41.51,41.61,157152.0,34.1653,34.2146,34.0423,34.1243,157152.0
2017-06-12 11:10:00,41.61,41.66,41.52,41.6,154225.0,34.1243,34.1653,34.0505,34.1161,154225.0
2017-06-12 11:20:00,41.6,41.66,41.55,41.55,163202.0,34.1161,34.1653,34.0751,34.0751,163202.0
2017-06-12 11:30:00,41.55,41.62,41.54,41.6,135467.0,34.0751,34.1325,34.0669,34.1161,135467.0
2017-06-12 11:40:00,41.6,41.66,41.56,41.65,118137.0,34.1161,34.1653,34.0833,34.1571,118137.0
2017-06-12 11:50:00,41.65,41.66,41.39,41.53,170256.0,34.1571,34.1653,33.9439,34.0587,170256.0
2017-06-12 12:00:00,41.53,41.55,41.37,41.49,210082.0,34.0587,34.0751,33.9275,34.0259,210082.0
2017-06-12 12:10:00,41.49,41.5,41.43,41.5,196745.0,34.0259,34.0341,33.9767,34.0341,196745.0
2017-06-12 12:20:00,41.5,41.56,41.49,41.56,99756.0,34.0341,34.0833,34.0259,34.0833,99756.0
2017-06-12 12:30:00,41.56,41.62,41.55,41.59,37976.0,34.0833,34.1325,34.0751,34.1079,37976.0
2017-06-12 12:40:00,41.59,41.62,41.54,41.56,53561.0,34.1079,34.1325,34.0669,34.0833,53561.0
2017-06-12 12:50:00,41.56,41.57,41.51,41.51,197375.0,34.0833,34.0915,34.0423,34.0423,197375.0
2017-06-12 13:00:00,41.51,41.51,41.44,41.45,69009.0,34.0423,34.0423,33.9849,33.9931,69009.0
2017-06-12 13:10:00,41.44,41.45,41.39,41.41,117598.0,33.9849,33.9931,33.9439,33.9603,117598.0
2017-06-12 13:20:00,41.41,41.44,41.36,41.37,158171.0,33.9603,33.9849,33.9193,33.9275,158171.0
2017-06-12 13:30:00,41.37,41.38,41.33,41.34,98060.0,33.9275,33.9357,33.8947,33.9029,98060.0
2017-06-12 13:40:00,41.34,41.36,41.32,41.33,73533.0,33.9029,33.9193,33.8865,33.8947,73533.0
2017-06-12 13:50:00,41.32,41.33,41.28,41.31,82138.0,33.8865,33.8947,33.8537,33.8783,82138.0
2017-06-12 14:00:00,41.31,41.36,41.3,41.36,87228.0,33.8783,33.9193,33.8701,33.9193,87228.0
2017-06-12 14:10:00,41.36,41.4,41.32,41.32,101993.0,33.9193,33.9521,33.8865,33.8865,101993.0
2017-06-12 14:20:00,41.32,41.36,41.31,41.34,181201.0,33.8865,33.9193,33.8783,33.9029,181201.0
2017-06-12 14:30:00,41.34,41.34,41.23,41.25,130538.0,33.9029,33.9029,33.8127,33.8291,130538.0
2017-06-12 14:40:00,41.25,41.33,41.23,41.32,162149.0,33.8291,33.8947,33.8127,33.8865,162149.0
2017-06-12 14:50:00,41.33,41.44,41.32,41.41,191226.0,33.8947,33.9849,33.8865,33.9603,191226.0
2017-06-12 15:00:00,41.41,41.47,41.4,41.45,89595.0,33.9603,34.0095,33.9521,33.9931,89595.0
2017-06-12 15:10:00,41.45,41.51,41.4,41.46,236064.0,33.9931,34.0423,33.9521,34.0013,236064.0
2017-06-12 15:20:00,41.45,41.46,41.38,41.39,172044.0,33.9931,34.0013,33.9357,33.9439,172044.0
2017-06-12 15:30:00,41.39,41.41,41.37,41.38,167782.0,33.9439,33.9603,33.9275,33.9357,167782.0
2017-06-12 15:40:00,41.38,41.39,41.32,41.32,266987.0,33.9357,33.9439,33.8865,33.8865,266987.0
2017-06-12 15:50:00,41.33,41.47,41.32,41.46,611335.0,33.8947,34.0095,33.8865,34.0013,611335.0
2017-06-13 09:30:00,41.43,41.59,41.39,41.58,156569.0,33.9767,34.1079,33.9439,34.0997,156569.0
2017-06-13 09:40:00,41.58,41.63,41.5,41.5,67287.0,34.0997,34.1407,34.0341,34.0341,67287.0
2017-06-13 09:50:00,41.5,41.69,41.46,41.65,135322.0,34.0341,34.19,34.0013,34.1571,135322.0
2017-06-13 10:00:00,41.66,41.72,41.6,41.71,65596.0,34.1653,34.2146,34.1161,34.2064,65596.0
2017-06-13 10:10:00,41.71,41.78,41.69,41.75,63790.0,34.2064,34.2638,34.19,34.2392,63790.0
2017-06-13 10:20:00,41.75,41.91,41.73,41.9,161690.0,34.2392,34.3704,34.2228,34.3622,161690.0
2017-06-13 10:30:00,41.9,41.91,41.74,41.79,109049.0,34.3622,34.3704,34.231,34.272,109049.0
2017-06-13 10:40:00,41.79,41.79,41.7,41.77,70567.0,34.272,34.272,34.1982,34.2556,70567.0
2017-06-13 10:50:00,41.78,41.89,41.76,41.83,72796.0,34.2638,34.354,34.2474,34.3048,72796.0
2017-06-13 11:00:00,41.83,41.85,41.78,41.79,54881.0,34.3048,34.3212,34.2638,34.272,54881.0
2017-06-13 11:10:00,41.79,41.83,41.78,41.79,125710.0,34.272,34.3048,34.2638,34.272,125710.0
2017-06-13 11:20:00,41.79,41.82,41.73,41.79,73546.0,34.272,34.2966,34.2228,34.272,73546.0
2017-06-13 11:30:00,41.79,41.81,41.73,41.79,42814.0,34.272,34.2884,34.2228,34.272,42814.0
2017-06-13 11:40:00,41.8,41.83,41.75,41.76,111542.0,34.2802,34.3048,34.2392,34.2474,111542.0
2017-06-13 11:50:00,41.75,41.77,41.68,41.68,83655.0,34.2392,34.2556,34.1817,34.1817,83655.0
2017-06-13 12:00:00,41.68,41.69,41.63,41.65,86842.0,34.1817,34.19,34.1407,34.1571,86842.0
2017-06-13 12:10:00,41.65,41.67,41.58,41.66,112627.0,34.1571,34.1735,34.0997,34.1653,112627.0
2017-06-13 12:20:00,41.66,41.67,41.6,41.61,49860.0,34.1653,34.1735,34.1161,34.1243,49860.0
2017-06-13 12:30:00,41.61,41.69,41.59,41.69,73139.0,34.1243,34.19,34.1079,34.19,73139.0
2017-06-13 12:40:00,41.7,41.7,41.64,41.67,274764.0,34.1982,34.1982,34.1489,34.1735,274764.0
2017-06-13 12:50:00,41.68,41.77,41.66,41.76,35886.0,34.1817,34.2556,34.1653,34.2474,35886.0
2017-06-13 13:00:00,41.76,41.77,41.72,41.74,76966.0,34.2474,34.2556,34.2146,34.231,76966.0
2017-06-13 13:10:00,41.74,41.77,41.71,41.77,98422.0,34.231,34.2556,34.2064,34.2556,98422.0
2017-06-13 13:20:00,41.77,41.78,41.71,41.74,64723.0,34.2556,34.2638,34.2064,34.231,64723.0
2017-06-13 13:30:00,41.74,41.76,41.64,41.66,189931.0,34.231,34.2474,34.1489,34.1653,189931.0
2017-06-13 13:40:00,41.66,41.74,41.63,41.69,128671.0,34.1653,34.231,34.1407,34.19,128671.0
2017-06-13 13:50:00,41.7,41.75,41.66,41.73,84587.0,34.1982,34.2392,34.1653,34.2228,84587.0
2017-06-13 14:00:00,41.73,41.74,41.69,41.73,73732.0,34.2228,34.231,34.19,34.2228,73732.0
2017-06-13 14:10:00,41.73,41.77,41.67,41.77,71613.0,34.2228,34.2556,34.1735,34.2556,71613.0
2017-06-13 14:20:00,41.76,41.86,41.76,41.84,116881.0,34.2474,34.3294,34.2474,34.313,116881.0
2017-06-13 14:30:00,41.84,41.91,41.82,41.91,125437.0,34.313,34.3704,34.2966,34.3704,125437.0
2017-06-13 14:40:00,41.9,41.93,41.89,41.93,78061.0,34.3622,34.3868,34.354,34.3868,78061.0
2017-06-13 14:50:00,41.93,41.94,41.88,41.89,67061.0,34.3868,34.395,34.3458,34.354,67061.0
2017-06-13 15:00:00,41.9,41.93,41.88,41.92,152320.0,34.3622,34.3868,34.3458,34.3786,152320.0
2017-06-13 15:10:00,41.92,41.93,41.87,41.91,161559.0,34.3786,34.3868,34.3376,34.3704,161559.0
2017-06-13 15:20:00,41.9,41.93,41.86,41.93,140173.0,34.3622,34.3868,34.3294,34.3868,140173.0
2017-06-13 15:30:00,41.93,41.94,41.88,41.91,87850.0,34.3868,34.395,34.3458,34.3704,87850.0
2017-06-13 15:40:00,41.91,41.94,41.88,41.94,173834.0,34.3704,34.395,34.3458,34.395,173834.0
2017-06-13 15:50:00,41.94,41.95,41.91,41.92,366637.0,34.395,34.4032,34.3704,34.3786,366637.0
2017-06-14 09:30:00,42.01,42.05,41.82,41.87,138243.0,34.4524,34.4852,34.2966,34.3376,138243.0
2017-06-14 09:40:00,41.89,42.06,41.89,42.01,44453.0,34.354,34.4934,34.354,34.4524,44453.0
2017-06-14 09:50:00,42.0,42.04,41.96,42.0,87683.0,34.4442,34.477,34.4114,34.4442,87683.0
2017-06-14 10:00:00,42.0,42.05,41.99,42.04,107205.0,34.4442,34.4852,34.436,34.477,107205.0
2017-06-14 10:10:00,42.04,42.1,42.0,42.08,72322.0,34.477,34.5262,34.4442,34.5098,72322.0
2017-06-14 10:20:00,42.09,42.09,41.99,42.07,110867.0,34.518,34.518,34.436,34.5016,110867.0
2017-06-14 10:30:00,42.07,42.07,41.88,41.9,125397.0,34.5016,34.5016,34.3458,34.3622,125397.0
2017-06-14 10:40:00,41.9,41.9,41.8,41.85,96586.0,34.3622,34.3622,34.2802,34.3212,96586.0
2017-06-14 10:50:00,41.86,41.91,41.82,41.87,102516.0,34.3294,34.3704,34.2966,34.3376,102516.0
2017-06-14 11:00:00,41.88,41.9,41.81,41.9,114041.0,34.3458,34.3622,34.2884,34.3622,114041.0
2017-06-14 11:10:00,41.9,41.9,41.77,41.82,82892.0,34.3622,34.3622,34.2556,34.2966,82892.0
2017-06-14 11:20:00,41.82,41.92,41.82,41.91,73321.0,34.2966,34.3786,34.2966,34.3704,73321.0
2017-06-14 11:30:00,41.9,41.91,41.81,41.85,99062.0,34.3622,34.3704,34.2884,34.3212,99062.0
2017-06-14 11:40:00,41.85,41.88,41.8,41.83,76193.0,34.3212,34.3458,34.2802,34.3048,76193.0
2017-06-14 11:50:00,41.83,41.83,41.76,41.82,42142.0,34.3048,34.3048,34.2474,34.2966,42142.0
2017-06-14 12:00:00,41.82,41.83,41.72,41.75,89524.0,34.2966,34.3048,34.2146,34.2392,89524.0
2017-06-14 12:10:00,41.74,41.78,41.69,41.73,124796.0,34.231,34.2638,34.19,34.2228,124796.0
2017-06-14 12:20:00,41.74,41.78,41.74,41.76,57416.0,34.231,34.2638,34.231,34.2474,57416.0
2017-06-14 12:30:00,41.77,41.77,41.7,41.7,62384.0,34.2556,34.2556,34.1982,34.1982,62384.0
2017-06-14 12:40:00,41.7,41.71,41.61,41.63,74119.0,34.1982,34.2064,34.1243,34.1407,74119.0
2017-06-14 12:50:00,41.63,41.65,41.58,41.62,118162.0,34.1407,34.1571,34.0997,34.1325,118162.0
2017-06-14 13:00:00,41.62,41.66,41.59,41.59,75598.0,34.1325,34.1653,34.1079,34.1079,75598.0
2017-06-14 13:10:00,41.6,41.63,41.59,41.62,85944.0,34.1161,34.1407,34.1079,34.1325,85944.0
2017-06-14 13:20:00,41.61,41.64,41.6,41.63,116469.0,34.1243,34.1489,34.1161,34.1407,116469.0
2017-06-14 13:30:00,41.63,41.65,41.61,41.61,103619.0,34.1407,34.1571,34.1243,34.1243,103619.0
2017-06-14 13:40:00,41.62,41.63,41.61,41.63,77416.0,34.1325,34.1407,34.1243,34.1407,77416.0
2017-06-14 13:50:00,41.62,41.63,41.59,41.6,76490.0,34.1325,34.1407,34.1079,34.1161,76490.0
2017-06-14 14:00:00,41.61,41.71,41.6,41.67,73922.0,34.1243,34.2064,34.1161,34.1735,73922.0
2017-06-14 14:10:00,41.66,41.69,41.6,41.61,64495.0,34.1653,34.19,34.1161,34.1243,64495.0
2017-06-14 14:20:00,41.61,41.67,41.59,41.66,47704.0,34.1243,34.1735,34.1079,34.1653,47704.0
2017-06-14 14:30:00,41.65,41.72,41.65,41.7,75549.0,34.1571,34.2146,34.1571,34.1982,75549.0
2017-06-14 14:40:00,41.7,41.71,41.59,41.64,109367.0,34.1982,34.2064,34.1079,34.1489,109367.0
2017-06-14 14:50:00,41.64,41.67,41.62,41.63,72343.0,34.1489,34.1735,34.1325,34.1407,72343.0
2017-06-14 15:00:00,41.63,41.75,41.6,41.7,94543.0,34.1407,34.2392,34.1161,34.1982,94543.0
2017-06-14 15:10:00,41.69,41.77,41.69,41.77,121583.0,34.19,34.2556,34.19,34.2556,121583.0
2017-06-14 15:20:00,41.77,41.89,41.75,41.85,329760.0,34.2556,34.354,34.2392,34.3212,329760.0
2017-06-14 15:30:00,41.86,41.87,41.8,41.86,131200.0,34.3294,34.3376,34.2802,34.3294,131200.0
2017-06-14 15:40:00,41.86,41.92,41.84,41.86,232807.0,34.3294,34.3786,34.313,34.3294,232807.0
2017-06-14 15:50:00,41.86,41.88,41.81,41.86,249824.0,34.3294,34.3458,34.2884,34.3294,249824.0
2017-06-15 09:30:00,41.47,41.78,41.47,41.76,92067.0,34.0095,34.2638,34.0095,34.2474,92067.0
2017-06-15 09:40:00,41.77,41.83,41.66,41.81,39547.0,34.2556,34.3048,34.1653,34.2884,39547.0
2017-06-15 09:50:00,41.82,41.82,41.74,41.76,36201.0,34.2966,34.2966,34.231,34.2474,36201.0
2017-06-15 10:00:00,41.75,41.79,41.67,41.71,32069.0,34.2392,34.272,34.1735,34.2064,32069.0
2017-06-15 10:10:00,41.71,41.76,41.71,41.73,30522.0,34.2064,34.2474,34.2064,34.2228,30522.0
2017-06-15 10:20:00,41.73,41.77,41.69,41.77,83473.0,34.2228,34.2556,34.19,34.2556,83473.0
2017-06-15 10:30:00,41.77,41.88,41.76,41.78,95661.0,34.2556,34.3458,34.2474,34.2638,95661.0
2017-06-15 10:40:00,41.78,41.78,41.6,41.67,133838.0,34.2638,34.2638,34.1161,34.1735,133838.0
2017-06-15 10:50:00,41.68,41.72,41.64,41.7,40814.0,34.1817,34.2146,34.1489,34.1982,40814.0
2017-06-15 11:00:00,41.7,41.74,41.68,41.71,56378.0,34.1982,34.231,34.1817,34.2064,56378.0
2017-06-15 11:10:00,41.71,41.74,41.65,41.67,66345.0,34.2064,34.231,34.1571,34.1735,66345.0
2017-06-15 11:20:00,41.68,41.72,41.63,41.7,94230.0,34.1817,34.2146,34.1407,34.1982,94230.0
2017-06-15 11:30:00,41.7,41.71,41.66,41.68,120681.0,34.1982,34.2064,34.1653,34.1817,120681.0
2017-06-15 11:40:00,41.69,41.74,41.67,41.68,37580.0,34.19,34.231,34.1735,34.1817,37580.0
2017-06-15 11:50:00,41.68,41.73,41.65,41.67,130377.0,34.1817,34.2228,34.1571,34.1735,130377.0
2017-06-15 12:00:00,41.67,41.7,41.66,41.66,27332.0,34.1735,34.1982,34.1653,34.1653,27332.0
2017-06-15 12:10:00,41.66,41.68,41.64,41.65,18964.0,34.1653,34.1817,34.1489,34.1571,18964.0
2017-06-15 12:20:00,41.66,41.67,41.56,41.59,74266.0,34.1653,34.1735,34.0833,34.1079,74266.0
2017-06-15 12:30:00,41.59,41.66,41.57,41.66,36346.0,34.1079,34.1653,34.0915,34.1653,36346.0
2017-06-15 12:40:00,41.66,41.75,41.64,41.73,48900.0,34.1653,34.2392,34.1489,34.2228,48900.0
2017-06-15 12:50:00,41.73,41.76,41.69,41.76,19745.0,34.2228,34.2474,34.19,34.2474,19745.0
2017-06-15 13:00:00,41.76,41.8,41.73,41.77,30255.0,34.2474,34.2802,34.2228,34.2556,30255.0
2017-06-15 13:10:00,41.76,41.79,41.74,41.77,16040.0,34.2474,34.272,34.231,34.2556,16040.0
2017-06-15 13:20:00,41.77,41.82,41.76,41.8,30893.0,34.2556,34.2966,34.2474,34.2802,30893.0
2017-06-15 13:30:00,41.81,41.91,41.8,41.9,97182.0,34.2884,34.3704,34.2802,34.3622,97182.0
2017-06-15 13:40:00,41.9,41.91,41.84,41.89,31753.0,34.3622,34.3704,34.313,34.354,31753.0
2017-06-15 13:50:00,41.88,41.99,41.87,41.92,116814.0,34.3458,34.436,34.3376,34.3786,116814.0
2017-06-15 14:00:00,41.92,41.92,41.81,41.88,50496.0,34.3786,34.3786,34.2884,34.3458,50496.0
2017-06-15 14:10:00,41.88,41.9,41.83,41.88,60260.0,34.3458,34.3622,34.3048,34.3458,60260.0
2017-06-15 14:20:00,41.88,41.96,41.87,41.95,64307.0,34.3458,34.4114,34.3376,34.4032,64307.0
2017-06-15 14:30:00,41.95,41.98,41.95,41.97,204277.0,34.4032,34.4278,34.4032,34.4196,204277.0
2017-06-15 14:40:00,41.98,41.98,41.92,41.94,132352.0,34.4278,34.4278,34.3786,34.395,132352.0
2017-06-15 14:50:00,41.94,41.94,41.84,41.86,68452.0,34.395,34.395,34.313,34.3294,68452.0
2017-06-15 15:00:00,41.86,41.93,41.85,41.93,46495.0,34.3294,34.3868,34.3212,34.3868,46495.0
2017-06-15 15:10:00,41.93,41.98,41.91,41.98,61416.0,34.3868,34.4278,34.3704,34.4278,61416.0
2017-06-15 15:20:00,41.98,42.0,41.84,41.99,334020.0,34.4278,34.4442,34.313,34.436,334020.0
2017-06-15 15:30:00,41.99,41.99,41.89,41.93,181595.0,34.436,34.436,34.354,34.3868,181595.0
2017-06-15 15:40:00,41.94,41.96,41.9,41.95,168561.0,34.395,34.4114,34.3622,34.4032,168561.0
2017-06-15 15:50:00,41.95,41.96,41.89,41.95,339353.0,34.4032,34.4114,34.354,34.4032,339353.0
2017-06-16 09:30:00,41.96,42.14,41.96,42.03,602356.0,34.4114,34.559,34.4114,34.4688,602356.0
2017-06-16 09:40:00,42.02,42.08,41.91,42.07,70353.0,34.4606,34.5098,34.3704,34.5016,70353.0
2017-06-16 09:50:00,42.07,42.07,41.99,42.05,39028.0,34.5016,34.5016,34.436,34.4852,39028.0
2017-06-16 10:00:00,42.04,42.09,41.98,42.06,66986.0,34.477,34.518,34.4278,34.4934,66986.0
2017-06-16 10:10:00,42.07,42.08,42.01,42.06,33819.0,34.5016,34.5098,34.4524,34.4934,33819.0
2017-06-16 10:20:00,42.05,42.06,41.98,42.03,35351.0,34.4852,34.4934,34.4278,34.4688,35351.0
2017-06-16 10:30:00,42.04,42.07,42.0,42.05,24287.0,34.477,34.5016,34.4442,34.4852,24287.0
2017-06-16 10:40:00,42.05,42.07,41.97,41.98,43477.0,34.4852,34.5016,34.4196,34.4278,43477.0
2017-06-16 10:50:00,41.99,41.99,41.92,41.98,29479.0,34.436,34.436,34.3786,34.4278,29479.0
2017-06-16 11:00:00,41.99,42.0,41.92,41.92,55399.0,34.436,34.4442,34.3786,34.3786,55399.0
2017-06-16 11:10:00,41.93,41.95,41.8,41.8,76941.0,34.3868,34.4032,34.2802,34.2802,76941.0
2017-06-16 11:20:00,41.8,41.81,41.71,41.71,49903.0,34.2802,34.2884,34.2064,34.2064,49903.0
2017-06-16 11:30:00,41.72,41.77,41.68,41.7,90658.0,34.2146,34.2556,34.1817,34.1982,90658.0
2017-06-16 11:40:00,41.7,41.72,41.67,41.7,105785.0,34.1982,34.2146,34.1735,34.1982,105785.0
2017-06-16 11:50:00,41.69,41.7,41.65,41.66,43026.0,34.19,34.1982,34.1571,34.1653,43026.0
2017-06-16 12:00:00,41.67,41.7,41.63,41.7,109635.0,34.1735,34.1982,34.1407,34.1982,109635.0
2017-06-16 12:10:00,41.7,41.72,41.68,41.71,98705.0,34.1982,34.2146,34.1817,34.2064,98705.0
2017-06-16 12:20:00,41.71,41.72,41.68,41.69,40863.0,34.2064,34.2146,34.1817,34.19,40863.0
2017-06-16 12:30:00,41.7,41.71,41.65,41.66,72156.0,34.1982,34.2064,34.1571,34.1653,72156.0
2017-06-16 12:40:00,41.66,41.67,41.62,41.66,64688.0,34.1653,34.1735,34.1325,34.1653,64688.0
2017-06-16 12:50:00,41.66,41.68,41.64,41.66,53542.0,34.1653,34.1817,34.1489,34.1653,53542.0
2017-06-16 13:00:00,41.66,41.69,41.64,41.67,40942.0,34.1653,34.19,34.1489,34.1735,40942.0
2017-06-16 13:10:00,41.67,41.71,41.64,41.7,69243.0,34.1735,34.2064,34.1489,34.1982,69243.0
2017-06-16 13:20:00,41.7,41.71,41.68,41.71,39877.0,34.1982,34.2064,34.1817,34.2064,39877.0
2017-06-16 13:30:00,41.71,41.81,41.7,41.81,62473.0,34.2064,34.2884,34.1982,34.2884,62473.0
2017-06-16 13:40:00,41.81,41.93,41.8,41.84,142685.0,34.2884,34.3868,34.2802,34.313,142685.0
2017-06-16 13:50:00,41.84,41.89,41.81,41.88,77846.0,34.313,34.354,34.2884,34.3458,77846.0
2017-06-16 14:00:00,41.88,41.88,41.77,41.79,56857.0,34.3458,34.3458,34.2556,34.272,56857.0
2017-06-16 14:10:00,41.79,41.79,41.73,41.76,38042.0,34.272,34.272,34.2228,34.2474,38042.0
2017-06-16 14:20:00,41.75,41.78,41.73,41.74,59635.0,34.2392,34.2638,34.2228,34.231,59635.0
2017-06-16 14:30:00,41.75,41.75,41.7,41.72,72021.0,34.2392,34.2392,34.1982,34.2146,72021.0
2017-06-16 14:40:00,41.72,41.72,41.67,41.71,63283.0,34.2146,34.2146,34.1735,34.2064,63283.0
2017-06-16 14:50:00,41.71,41.76,41.7,41.73,88790.0,34.2064,34.2474,34.1982,34.2228,88790.0
2017-06-16 15:00:00,41.73,41.77,41.72,41.73,71732.0,34.2228,34.2556,34.2146,34.2228,71732.0
2017-06-16 15:10:00,41.72,41.75,41.71,41.74,218231.0,34.2146,34.2392,34.2064,34.231,218231.0
2017-06-16 15:20:00,41.74,41.77,41.73,41.76,140488.0,34.231,34.2556,34.2228,34.2474,140488.0
2017-06-16 15:30:00,41.77,41.84,41.76,41.84,319883.0,34.2556,34.313,34.2474,34.313,319883.0
2017-06-16 15:40:00,41.84,41.86,41.79,41.83,206028.0,34.313,34.3294,34.272,34.3048,206028.0
2017-06-16 15:50:00,41.83,41.86,41.81,41.85,312973.0,34.3048,34.3294,34.2884,34.3212,312973.0
2017-06-19 09:30:00,42.14,42.5,42.14,42.47,169250.0,34.559,34.8542,34.559,34.8296,169250.0
2017-06-19 09:40:00,42.5,42.68,42.49,42.63,174784.0,34.8542,35.0018,34.846,34.9608,174784.0
2017-06-19 09:50:00,42.64,42.68,42.57,42.68,128453.0,34.969,35.0018,34.9116,35.0018,128453.0
2017-06-19 10:00:00,42.68,42.68,42.59,42.66,103660.0,35.0018,35.0018,34.928,34.9854,103660.0
2017-06-19 10:10:00,42.66,42.7,42.61,42.68,106717.0,34.9854,35.0183,34.9444,35.0018,106717.0
2017-06-19 10:20:00,42.69,42.69,42.6,42.63,97027.0,35.0101,35.0101,34.9362,34.9608,97027.0
2017-06-19 10:30:00,42.63,42.65,42.54,42.54,127946.0,34.9608,34.9772,34.887,34.887,127946.0
2017-06-19 10:40:00,42.55,42.66,42.53,42.57,143556.0,34.8952,34.9854,34.8788,34.9116,143556.0
2017-06-19 10:50:00,42.57,42.61,42.53,42.58,134167.0,34.9116,34.9444,34.8788,34.9198,134167.0
2017-06-19 11:00:00,42.57,42.57,42.53,42.54,77152.0,34.9116,34.9116,34.8788,34.887,77152.0
2017-06-19 11:10:00,42.53,42.58,42.52,42.53,75522.0,34.8788,34.9198,34.8706,34.8788,75522.0
2017-06-19 11:20:00,42.53,42.53,42.44,42.45,78473.0,34.8788,34.8788,34.805,34.8132,78473.0
2017-06-19 11:30:00,42.46,42.51,42.43,42.5,117453.0,34.8214,34.8624,34.7968,34.8542,117453.0
2017-06-19 11:40:00,42.5,42.52,42.43,42.45,243724.0,34.8542,34.8706,34.7968,34.8132,243724.0
2017-06-19 11:50:00,42.46,42.53,42.46,42.5,77511.0,34.8214,34.8788,34.8214,34.8542,77511.0
2017-06-19 12:00:00,42.49,42.53,42.49,42.53,127713.0,34.846,34.8788,34.846,34.8788,127713.0
2017-06-19 12:10:00,42.54,42.54,42.5,42.5,58471.0,34.887,34.887,34.8542,34.8542,58471.0
2017-06-19 12:20:00,42.51,42.54,42.49,42.51,136741.0,34.8624,34.887,34.846,34.8624,136741.0
2017-06-19 12:30:00,42.52,42.56,42.5,42.56,56082.0,34.8706,34.9034,34.8542,34.9034,56082.0
2017-06-19 12:40:00,42.56,42.58,42.54,42.56,46214.0,34.9034,34.9198,34.887,34.9034,46214.0
2017-06-19 12:50:00,42.56,42.61,42.55,42.58,33353.0,34.9034,34.9444,34.8952,34.9198,33353.0
2017-06-19 13:00:00,42.58,42.61,42.58,42.59,25376.0,34.9198,34.9444,34.9198,34.928,25376.0
2017-06-19 13:10:00,42.6,42.6,42.56,42.58,30163.0,34.9362,34.9362,34.9034,34.9198,30163.0
2017-06-19 13:20:00,42.59,42.61,42.58,42.6,40449.0,34.928,34.9444,34.9198,34.9362,40449.0
2017-06-19 13:30:00,42.6,42.61,42.56,42.56,70338.0,34.9362,34.9444,34.9034,34.9034,70338.0
2017-06-19 13:40:00,42.57,42.6,42.57,42.59,46321.0,34.9116,34.9362,34.9116,34.928,46321.0
2017-06-19 13:50:00,42.59,42.61,42.58,42.59,45160.0,34.928,34.9444,34.9198,34.928,45160.0
2017-06-19 14:00:00,42.59,42.6,42.53,42.54,126109.0,34.928,34.9362,34.8788,34.887,126109.0
2017-06-19 14:10:00,42.54,42.56,42.52,42.56,155937.0,34.887,34.9034,34.8706,34.9034,155937.0
2017-06-19 14:20:00,42.56,42.57,42.48,42.48,155369.0,34.9034,34.9116,34.8378,34.8378,155369.0
2017-06-19 14:30:00,42.48,42.55,42.48,42.55,82894.0,34.8378,34.8952,34.8378,34.8952,82894.0
2017-06-19 14:40:00,42.55,42.56,42.52,42.52,154732.0,34.8952,34.9034,34.8706,34.8706,154732.0
2017-06-19 14:50:00,42.52,42.53,42.48,42.49,211145.0,34.8706,34.8788,34.8378,34.846,211145.0
2017-06-19 15:00:00,42.48,42.49,42.38,42.43,257205.0,34.8378,34.846,34.7558,34.7968,257205.0
2017-06-19 15:10:00,42.43,42.46,42.41,42.46,166885.0,34.7968,34.8214,34.7804,34.8214,166885.0
2017-06-19 15:20:00,42.46,42.49,42.45,42.45,110083.0,34.8214,34.846,34.8132,34.8132,110083.0
2017-06-19 15:30:00,42.45,42.48,42.42,42.48,274415.0,34.8132,34.8378,34.7886,34.8378,274415.0
2017-06-19 15:40:00,42.48,42.48,42.42,42.45,256217.0,34.8378,34.8378,34.7886,34.8132,256217.0
2017-06-19 15:50:00,42.45,42.56,42.42,42.54,570061.0,34.8132,34.9034,34.7886,34.887,570061.0
2017-06-20 09:30:00,42.3,42.32,42.1,42.26,119315.0,34.6902,34.7066,34.5262,34.6574,119315.0
2017-06-20 09:40:00,42.25,42.29,42.21,42.25,298654.0,34.6492,34.682,34.6164,34.6492,298654.0
2017-06-20 09:50:00,42.26,42.26,42.17,42.23,241399.0,34.6574,34.6574,34.5836,34.6328,241399.0
2017-06-20 10:00:00,42.23,42.25,42.07,42.07,96146.0,34.6328,34.6492,34.5016,34.5016,96146.0
2017-06-20 10:10:00,42.08,42.13,42.05,42.13,53729.0,34.5098,34.5508,34.4852,34.5508,53729.0
2017-06-20 10:20:00,42.13,42.15,42.08,42.08,65253.0,34.5508,34.5672,34.5098,34.5098,65253.0
2017-06-20 10:30:00,42.08,42.16,42.07,42.1,91238.0,34.5098,34.5754,34.5016,34.5262,91238.0
2017-06-20 10:40:00,42.1,42.15,42.01,42.04,101980.0,34.5262,34.5672,34.4524,34.477,101980.0
2017-06-20 10:50:00,42.04,42.06,42.01,42.06,32174.0,34.477,34.4934,34.4524,34.4934,32174.0
2017-06-20 11:00:00,42.06,42.14,42.05,42.09,237995.0,34.4934,34.559,34.4852,34.518,237995.0
2017-06-20 11:10:00,42.09,42.1,42.02,42.07,63408.0,34.518,34.5262,34.4606,34.5016,63408.0
2017-06-20 11:20:00,42.07,42.1,42.05,42.08,48495.0,34.5016,34.5262,34.4852,34.5098,48495.0
2017-06-20 11:30:00,42.07,42.12,42.05,42.12,44499.0,34.5016,34.5426,34.4852,34.5426,44499.0
2017-06-20 11:40:00,42.12,42.18,42.1,42.11,178918.0,34.5426,34.5918,34.5262,34.5344,178918.0
2017-06-20 11:50:00,42.1,42.12,42.07,42.08,78982.0,34.5262,34.5426,34.5016,34.5098,78982.0
2017-06-20 12:00:00,42.08,42.12,42.06,42.1,67767.0,34.5098,34.5426,34.4934,34.5262,67767.0
2017-06-20 12:10:00,42.11,42.11,42.0,42.01,46629.0,34.5344,34.5344,34.4442,34.4524,46629.0
2017-06-20 12:20:00,42.0,42.0,41.92,41.93,39974.0,34.4442,34.4442,34.3786,34.3868,39974.0
2017-06-20 12:30:00,41.94,41.98,41.91,41.93,45594.0,34.395,34.4278,34.3704,34.3868,45594.0
2017-06-20 12:40:00,41.93,42.03,41.92,42.02,73497.0,34.3868,34.4688,34.3786,34.4606,73497.0
2017-06-20 12:50:00,42.02,42.02,41.96,41.97,101910.0,34.4606,34.4606,34.4114,34.4196,101910.0
2017-06-20 13:00:00,41.97,41.98,41.96,41.96,55481.0,34.4196,34.4278,34.4114,34.4114,55481.0
2017-06-20 13:10:00,41.97,41.97,41.9,41.91,93737.0,34.4196,34.4196,34.3622,34.3704,93737.0
2017-06-20 13:20:00,41.9,41.94,41.88,41.94,68287.0,34.3622,34.395,34.3458,34.395,68287.0
2017-06-20 13:30:00,41.94,41.95,41.93,41.94,29351.0,34.395,34.4032,34.3868,34.395,29351.0
2017-06-20 13:40:00,41.94,42.02,41.94,42.01,47091.0,34.395,34.4606,34.395,34.4524,47091.0
2017-06-20 13:50:00,42.02,42.04,41.99,42.02,120607.0,34.4606,34.477,34.436,34.4606,120607.0
2017-06-20 14:00:00,42.02,42.03,41.99,42.01,72035.0,34.4606,34.4688,34.436,34.4524,72035.0
2017-06-20 14:10:00,42.01,42.05,42.0,42.01,34279.0,34.4524,34.4852,34.4442,34.4524,34279.0
2017-06-20 14:20:00,42.01,42.02,41.98,41.98,47132.0,34.4524,34.4606,34.4278,34.4278,47132.0
2017-06-20 14:30:00,41.99,42.13,41.98,42.09,105272.0,34.436,34.5508,34.4278,34.518,105272.0
2017-06-20 14:40:00,42.1,42.14,42.06,42.07,102897.0,34.5262,34.559,34.4934,34.5016,102897.0
2017-06-20 14:50:00,42.06,42.1,42.05,42.09,52246.0,34.4934,34.5262,34.4852,34.518,52246.0
2017-06-20 15:00:00,42.09,42.11,42.01,42.03,72986.0,34.518,34.5344,34.4524,34.4688,72986.0
2017-06-20 15:10:00,42.04,42.1,42.02,42.07,51042.0,34.477,34.5262,34.4606,34.5016,51042.0
2017-06-20 15:20:00,42.07,42.08,42.02,42.06,70997.0,34.5016,34.5098,34.4606,34.4934,70997.0
2017-06-20 15:30:00,42.05,42.06,42.0,42.02,106247.0,34.4852,34.4934,34.4442,34.4606,106247.0
2017-06-20 15:40:00,42.02,42.03,41.99,42.01,154575.0,34.4606,34.4688,34.436,34.4524,154575.0
2017-06-20 15:50:00,42.01,42.02,41.97,42.01,697448.0,34.4524,34.4606,34.4196,34.4524,697448.0
2017-06-21 09:30:00,42.08,42.17,41.85,41.89,147981.0,34.5098,34.5836,34.3212,34.354,147981.0
2017-06-21 09:40:00,41.89,41.97,41.86,41.94,76693.0,34.354,34.4196,34.3294,34.395,76693.0
2017-06-21 09:50:00,41.94,41.98,41.92,41.95,76815.0,34.395,34.4278,34.3786,34.4032,76815.0
2017-06-21 10:00:00,41.95,42.03,41.95,42.0,42137.0,34.4032,34.4688,34.4032,34.4442,42137.0
2017-06-21 10:10:00,42.0,42.03,41.97,41.97,39419.0,34.4442,34.4688,34.4196,34.4196,39419.0
2017-06-21 10:20:00,41.98,42.0,41.96,41.98,40555.0,34.4278,34.4442,34.4114,34.4278,40555.0
2017-06-21 10:30:00,41.98,42.02,41.94,41.94,65555.0,34.4278,34.4606,34.395,34.395,65555.0
2017-06-21 10:40:00,41.94,41.98,41.94,41.97,44675.0,34.395,34.4278,34.395,34.4196,44675.0
2017-06-21 10:50:00,41.97,42.0,41.95,41.95,66572.0,34.4196,34.4442,34.4032,34.4032,66572.0
2017-06-21 11:00:00,41.95,41.97,41.91,41.91,140071.0,34.4032,34.4196,34.3704,34.3704,140071.0
2017-06-21 11:10:00,41.92,41.92,41.72,41.72,89690.0,34.3786,34.3786,34.2146,34.2146,89690.0
2017-06-21 11:20:00,41.72,41.77,41.72,41.77,122582.0,34.2146,34.2556,34.2146,34.2556,122582.0
2017-06-21 11:30:00,41.77,41.83,41.76,41.78,70505.0,34.2556,34.3048,34.2474,34.2638,70505.0
2017-06-21 11:40:00,41.79,41.82,41.73,41.78,107668.0,34.272,34.2966,34.2228,34.2638,107668.0
2017-06-21 11:50:00,41.79,41.8,41.72,41.77,65452.0,34.272,34.2802,34.2146,34.2556,65452.0
2017-06-21 12:00:00,41.77,41.78,41.66,41.7,201332.0,34.2556,34.2638,34.1653,34.1982,201332.0
2017-06-21 12:10:00,41.69,41.71,41.61,41.62,228359.0,34.19,34.2064,34.1243,34.1325,228359.0
2017-06-21 12:20:00,41.63,41.63,41.61,41.63,66285.0,34.1407,34.1407,34.1243,34.1407,66285.0
2017-06-21 12:30:00,41.63,41.64,41.51,41.52,48139.0,34.1407,34.1489,34.0423,34.0505,48139.0
2017-06-21 12:40:00,41.51,41.52,41.44,41.45,103487.0,34.0423,34.0505,33.9849,33.9931,103487.0
2017-06-21 12:50:00,41.46,41.51,41.45,41.5,72098.0,34.0013,34.0423,33.9931,34.0341,72098.0
2017-06-21 13:00:00,41.5,41.58,41.5,41.54,84909.0,34.0341,34.0997,34.0341,34.0669,84909.0
2017-06-21 13:10:00,41.53,41.56,41.51,41.54,68380.0,34.0587,34.0833,34.0423,34.0669,68380.0
2017-06-21 13:20:00,41.55,41.56,41.45,41.45,49148.0,34.0751,34.0833,33.9931,33.9931,49148.0
2017-06-21 13:30:00,41.46,41.48,41.44,41.46,49797.0,34.0013,34.0177,33.9849,34.0013,49797.0
2017-06-21 13:40:00,41.46,41.47,41.44,41.45,53734.0,34.0013,34.0095,33.9849,33.9931,53734.0
2017-06-21 13:50:00,41.45,41.46,41.4,41.41,68148.0,33.9931,34.0013,33.9521,33.9603,68148.0
2017-06-21 14:00:00,41.41,41.42,41.4,41.4,84033.0,33.9603,33.9685,33.9521,33.9521,84033.0
2017-06-21 14:10:00,41.4,41.45,41.4,41.44,53487.0,33.9521,33.9931,33.9521,33.9849,53487.0
2017-06-21 14:20:00,41.45,41.45,41.4,41.41,84575.0,33.9931,33.9931,33.9521,33.9603,84575.0
2017-06-21 14:30:00,41.41,41.54,41.4,41.53,62283.0,33.9603,34.0669,33.9521,34.0587,62283.0
2017-06-21 14:40:00,41.52,41.56,41.51,41.51,94224.0,34.0505,34.0833,34.0423,34.0423,94224.0
2017-06-21 14:50:00,41.51,41.52,41.47,41.48,54363.0,34.0423,34.0505,34.0095,34.0177,54363.0
2017-06-21 15:00:00,41.48,41.52,41.47,41.51,84174.0,34.0177,34.0505,34.0095,34.0423,84174.0
2017-06-21 15:10:00,41.51,41.58,41.5,41.55,113870.0,34.0423,34.0997,34.0341,34.0751,113870.0
2017-06-21 15:20:00,41.55,41.56,41.48,41.48,86289.0,34.0751,34.0833,34.0177,34.0177,86289.0
2017-06-21 15:30:00,41.48,41.48,41.44,41.45,128349.0,34.0177,34.0177,33.9849,33.9931,128349.0
2017-06-21 15:40:00,41.45,41.47,41.44,41.46,132643.0,33.9931,34.0095,33.9849,34.0013,132643.0
2017-06-21 15:50:00,41.46,41.48,41.4,41.46,351118.0,34.0013,34.0177,33.9521,34.0013,351118.0
2017-06-22 09:30:00,41.41,41.5,41.28,41.31,112154.0,33.9603,34.0341,33.8537,33.8783,112154.0
2017-06-22 09:40:00,41.31,41.38,41.3,41.36,92950.0,33.8783,33.9357,33.8701,33.9193,92950.0
2017-06-22 09:50:00,41.36,41.47,41.35,41.46,152301.0,33.9193,34.0095,33.9111,34.0013,152301.0
2017-06-22 10:00:00,41.46,41.57,41.44,41.56,73355.0,34.0013,34.0915,33.9849,34.0833,73355.0
2017-06-22 10:10:00,41.56,41.56,41.5,41.53,91839.0,34.0833,34.0833,34.0341,34.0587,91839.0
2017-06-22 10:20:00,41.53,41.54,41.49,41.5,40552.0,34.0587,34.0669,34.0259,34.0341,40552.0
2017-06-22 10:30:00,41.5,41.52,41.49,41.51,56202.0,34.0341,34.0505,34.0259,34.0423,56202.0
2017-06-22 10:40:00,41.51,41.62,41.5,41.61,95139.0,34.0423,34.1325,34.0341,34.1243,95139.0
2017-06-22 10:50:00,41.61,41.73,41.61,41.71,89764.0,34.1243,34.2228,34.1243,34.2064,89764.0
2017-06-22 11:00:00,41.71,41.88,41.71,41.88,103895.0,34.2064,34.3458,34.2064,34.3458,103895.0
2017-06-22 11:10:00,41.88,41.9,41.82,41.88,97595.0,34.3458,34.3622,34.2966,34.3458,97595.0
2017-06-22 11:20:00,41.88,42.02,41.88,42.01,118813.0,34.3458,34.4606,34.3458,34.4524,118813.0
2017-06-22 11:30:00,42.01,42.03,41.99,42.02,80283.0,34.4524,34.4688,34.436,34.4606,80283.0
2017-06-22 11:40:00,42.02,42.11,42.0,42.01,128667.0,34.4606,34.5344,34.4442,34.4524,128667.0
2017-06-22 11:50:00,42.0,42.04,42.0,42.04,71090.0,34.4442,34.477,34.4442,34.477,71090.0
2017-06-22 12:00:00,42.04,42.08,42.0,42.02,198970.0,34.477,34.5098,34.4442,34.4606,198970.0
2017-06-22 12:10:00,42.02,42.03,41.99,42.01,44660.0,34.4606,34.4688,34.436,34.4524,44660.0
2017-06-22 12:20:00,42.0,42.04,41.99,42.02,69592.0,34.4442,34.477,34.436,34.4606,69592.0
2017-06-22 12:30:00,42.02,42.03,41.97,41.98,32023.0,34.4606,34.4688,34.4196,34.4278,32023.0
2017-06-22 12:40:00,41.98,42.04,41.96,42.04,79147.0,34.4278,34.477,34.4114,34.477,79147.0
2017-06-22 12:50:00,42.04,42.04,42.0,42.01,37658.0,34.477,34.477,34.4442,34.4524,37658.0
2017-06-22 13:00:00,42.0,42.01,41.98,41.98,35599.0,34.4442,34.4524,34.4278,34.4278,35599.0
2017-06-22 13:10:00,41.98,42.0,41.92,41.96,42677.0,34.4278,34.4442,34.3786,34.4114,42677.0
2017-06-22 13:20:00,41.96,41.98,41.95,41.98,34479.0,34.4114,34.4278,34.4032,34.4278,34479.0
2017-06-22 13:30:00,41.98,41.99,41.93,41.93,41920.0,34.4278,34.436,34.3868,34.3868,41920.0
2017-06-22 13:40:00,41.93,41.96,41.93,41.95,62889.0,34.3868,34.4114,34.3868,34.4032,62889.0
2017-06-22 13:50:00,41.94,41.94,41.88,41.89,41951.0,34.395,34.395,34.3458,34.354,41951.0
2017-06-22 14:00:00,41.89,41.91,41.87,41.91,98824.0,34.354,34.3704,34.3376,34.3704,98824.0
2017-06-22 14:10:00,41.9,41.92,41.9,41.91,28884.0,34.3622,34.3786,34.3622,34.3704,28884.0
2017-06-22 14:20:00,41.91,41.94,41.9,41.94,66270.0,34.3704,34.395,34.3622,34.395,66270.0
2017-06-22 14:30:00,41.94,41.95,41.92,41.94,40740.0,34.395,34.4032,34.3786,34.395,40740.0
2017-06-22 14:40:00,41.95,42.04,41.94,42.03,102057.0,34.4032,34.477,34.395,34.4688,102057.0
2017-06-22 14:50:00,42.04,42.07,42.0,42.04,63965.0,34.477,34.5016,34.4442,34.477,63965.0
2017-06-22 15:00:00,42.04,42.05,42.01,42.02,51432.0,34.477,34.4852,34.4524,34.4606,51432.0
2017-06-22 15:10:00,42.02,42.02,41.91,41.91,132766.0,34.4606,34.4606,34.3704,34.3704,132766.0
2017-06-22 15:20:00,41.91,41.96,41.9,41.94,66540.0,34.3704,34.4114,34.3622,34.395,66540.0
2017-06-22 15:30:00,41.95,41.96,41.9,41.91,96085.0,34.4032,34.4114,34.3622,34.3704,96085.0
2017-06-22 15:40:00,41.91,41.91,41.84,41.86,158225.0,34.3704,34.3704,34.313,34.3294,158225.0
2017-06-22 15:50:00,41.86,41.88,41.83,41.84,333041.0,34.3294,34.3458,34.3048,34.313,333041.0
2017-06-23 09:30:00,41.94,42.02,41.85,41.97,118437.0,34.395,34.4606,34.3212,34.4196,118437.0
2017-06-23 09:40:00,41.97,41.97,41.88,41.9,94262.0,34.4196,34.4196,34.3458,34.3622,94262.0
2017-06-23 09:50:00,41.91,41.94,41.89,41.92,42495.0,34.3704,34.395,34.354,34.3786,42495.0
2017-06-23 10:00:00,41.92,41.96,41.9,41.91,66739.0,34.3786,34.4114,34.3622,34.3704,66739.0
2017-06-23 10:10:00,41.91,41.97,41.9,41.9,52782.0,34.3704,34.4196,34.3622,34.3622,52782.0
2017-06-23 10:20:00,41.9,41.91,41.87,41.88,30509.0,34.3622,34.3704,34.3376,34.3458,30509.0
2017-06-23 10:30:00,41.88,41.9,41.82,41.83,49854.0,34.3458,34.3622,34.2966,34.3048,49854.0
2017-06-23 10:40:00,41.83,41.84,41.77,41.79,61931.0,34.3048,34.313,34.2556,34.272,61931.0
2017-06-23 10:50:00,41.8,41.9,41.8,41.9,72617.0,34.2802,34.3622,34.2802,34.3622,72617.0
2017-06-23 11:00:00,41.9,41.91,41.85,41.88,102474.0,34.3622,34.3704,34.3212,34.3458,102474.0
2017-06-23 11:10:00,41.88,41.91,41.87,41.88,30389.0,34.3458,34.3704,34.3376,34.3458,30389.0
2017-06-23 11:20:00,41.87,41.95,41.87,41.94,29091.0,34.3376,34.4032,34.3376,34.395,29091.0
2017-06-23 11:30:00,41.94,41.95,41.91,41.92,34772.0,34.395,34.4032,34.3704,34.3786,34772.0
2017-06-23 11:40:00,41.92,41.93,41.84,41.84,188426.0,34.3786,34.3868,34.313,34.313,188426.0
2017-06-23 11:50:00,41.84,41.86,41.8,41.82,49887.0,34.313,34.3294,34.2802,34.2966,49887.0
2017-06-23 12:00:00,41.81,41.82,41.76,41.76,29283.0,34.2884,34.2966,34.2474,34.2474,29283.0
2017-06-23 12:10:00,41.77,41.8,41.76,41.79,59763.0,34.2556,34.2802,34.2474,34.272,59763.0
2017-06-23 12:20:00,41.79,41.79,41.77,41.77,36748.0,34.272,34.272,34.2556,34.2556,36748.0
2017-06-23 12:30:00,41.77,41.81,41.77,41.79,58141.0,34.2556,34.2884,34.2556,34.272,58141.0
2017-06-23 12:40:00,41.79,41.81,41.78,41.81,42881.0,34.272,34.2884,34.2638,34.2884,42881.0
2017-06-23 12:50:00,41.8,41.86,41.8,41.86,70467.0,34.2802,34.3294,34.2802,34.3294,70467.0
2017-06-23 13:00:00,41.85,41.86,41.83,41.86,115307.0,34.3212,34.3294,34.3048,34.3294,115307.0
2017-06-23 13:10:00,41.86,41.89,41.84,41.88,59627.0,34.3294,34.354,34.313,34.3458,59627.0
2017-06-23 13:20:00,41.89,41.89,41.85,41.86,45909.0,34.354,34.354,34.3212,34.3294,45909.0
2017-06-23 13:30:00,41.86,41.94,41.85,41.9,110053.0,34.3294,34.395,34.3212,34.3622,110053.0
2017-06-23 13:40:00,41.9,41.92,41.89,41.89,78511.0,34.3622,34.3786,34.354,34.354,78511.0
2017-06-23 13:50:00,41.89,41.9,41.84,41.84,72809.0,34.354,34.3622,34.313,34.313,72809.0
2017-06-23 14:00:00,41.85,41.87,41.84,41.84,66141.0,34.3212,34.3376,34.313,34.313,66141.0
2017-06-23 14:10:00,41.84,41.86,41.83,41.84,81668.0,34.313,34.3294,34.3048,34.313,81668.0
2017-06-23 14:20:00,41.84,41.86,41.82,41.83,195592.0,34.313,34.3294,34.2966,34.3048,195592.0
2017-06-23 14:30:00,41.83,41.86,41.83,41.85,118297.0,34.3048,34.3294,34.3048,34.3212,118297.0
2017-06-23 14:40:00,41.84,41.87,41.81,41.86,208184.0,34.313,34.3376,34.2884,34.3294,208184.0
2017-06-23 14:50:00,41.86,41.86,41.82,41.84,40617.0,34.3294,34.3294,34.2966,34.313,40617.0
2017-06-23 15:00:00,41.84,41.86,41.81,41.85,98986.0,34.313,34.3294,34.2884,34.3212,98986.0
2017-06-23 15:10:00,41.84,41.86,41.79,41.79,151638.0,34.313,34.3294,34.272,34.272,151638.0
2017-06-23 15:20:00,41.8,41.82,41.72,41.74,156735.0,34.2802,34.2966,34.2146,34.231,156735.0
2017-06-23 15:30:00,41.75,41.77,41.73,41.75,258432.0,34.2392,34.2556,34.2228,34.2392,258432.0
2017-06-23 15:40:00,41.75,41.76,41.67,41.73,408843.0,34.2392,34.2474,34.1735,34.2228,408843.0
2017-06-23 15:50:00,41.73,41.85,41.72,41.8,1366610.0,34.2228,34.3212,34.2146,34.2802,1366610.0
2017-06-26 09:30:00,41.73,41.93,41.73,41.92,165449.0,34.425,34.59,34.425,34.5817,165449.0
2017-06-26 09:40:00,41.93,42.03,41.92,41.99,208980.0,34.59,34.6725,34.5817,34.6395,208980.0
2017-06-26 09:50:00,42.0,42.18,42.0,42.18,110466.0,34.6477,34.7962,34.6477,34.7962,110466.0
2017-06-26 10:00:00,42.18,42.2,42.05,42.12,95634.0,34.7962,34.8127,34.689,34.7467,95634.0
2017-06-26 10:10:00,42.12,42.14,42.04,42.09,87551.0,34.7467,34.7632,34.6807,34.7219,87551.0
2017-06-26 10:20:00,42.09,42.14,42.07,42.11,99887.0,34.7219,34.7632,34.7055,34.7384,99887.0
2017-06-26 10:30:00,42.12,42.15,42.09,42.09,87154.0,34.7467,34.7714,34.7219,34.7219,87154.0
2017-06-26 10:40:00,42.09,42.09,42.0,42.03,129734.0,34.7219,34.7219,34.6477,34.6725,129734.0
2017-06-26 10:50:00,42.03,42.06,42.0,42.03,172071.0,34.6725,34.6972,34.6477,34.6725,172071.0
2017-06-26 11:00:00,42.04,42.05,41.98,42.0,156831.0,34.6807,34.689,34.6312,34.6477,156831.0
2017-06-26 11:10:00,42.01,42.02,41.98,42.0,140027.0,34.656,34.6642,34.6312,34.6477,140027.0
2017-06-26 11:20:00,42.0,42.07,42.0,42.04,127032.0,34.6477,34.7055,34.6477,34.6807,127032.0
2017-06-26 11:30:00,42.05,42.13,42.0,42.13,69104.0,34.689,34.7549,34.6477,34.7549,69104.0
2017-06-26 11:40:00,42.13,42.26,42.12,42.26,77461.0,34.7549,34.8622,34.7467,34.8622,77461.0
2017-06-26 11:50:00,42.27,42.3,42.2,42.23,86043.0,34.8704,34.8952,34.8127,34.8374,86043.0
2017-06-26 12:00:00,42.23,42.26,42.19,42.25,197450.0,34.8374,34.8622,34.8044,34.8539,197450.0
2017-06-26 12:10:00,42.25,42.34,42.24,42.34,133545.0,34.8539,34.9282,34.8457,34.9282,133545.0
2017-06-26 12:20:00,42.35,42.41,42.34,42.35,164041.0,34.9364,34.9859,34.9282,34.9364,164041.0
2017-06-26 12:30:00,42.35,42.42,42.34,42.38,66926.0,34.9364,34.9942,34.9282,34.9612,66926.0
2017-06-26 12:40:00,42.39,42.41,42.35,42.37,46171.0,34.9694,34.9859,34.9364,34.9529,46171.0
2017-06-26 12:50:00,42.37,42.38,42.3,42.34,62614.0,34.9529,34.9612,34.8952,34.9282,62614.0
2017-06-26 13:00:00,42.35,42.36,42.29,42.35,82135.0,34.9364,34.9447,34.8869,34.9364,82135.0
2017-06-26 13:10:00,42.35,42.35,42.31,42.34,59667.0,34.9364,34.9364,34.9034,34.9282,59667.0
2017-06-26 13:20:00,42.34,42.35,42.23,42.23,72408.0,34.9282,34.9364,34.8374,34.8374,72408.0
2017-06-26 13:30:00,42.23,42.26,42.17,42.23,89466.0,34.8374,34.8622,34.7879,34.8374,89466.0
2017-06-26 13:40:00,42.23,42.31,42.22,42.29,117863.0,34.8374,34.9034,34.8292,34.8869,117863.0
2017-06-26 13:50:00,42.3,42.35,42.3,42.33,26727.0,34.8952,34.9364,34.8952,34.9199,26727.0
2017-06-26 14:00:00,42.33,42.33,42.29,42.31,29223.0,34.9199,34.9199,34.8869,34.9034,29223.0
2017-06-26 14:10:00,42.32,42.33,42.29,42.31,78254.0,34.9117,34.9199,34.8869,34.9034,78254.0
2017-06-26 14:20:00,42.31,42.32,42.29,42.29,50299.0,34.9034,34.9117,34.8869,34.8869,50299.0
2017-06-26 14:30:00,42.29,42.29,42.2,42.23,155798.0,34.8869,34.8869,34.8127,34.8374,155798.0
2017-06-26 14:40:00,42.23,42.25,42.2,42.23,115541.0,34.8374,34.8539,34.8127,34.8374,115541.0
2017-06-26 14:50:00,42.22,42.24,42.19,42.23,74389.0,34.8292,34.8457,34.8044,34.8374,74389.0
2017-06-26 15:00:00,42.23,42.27,42.21,42.23,85468.0,34.8374,34.8704,34.8209,34.8374,85468.0
2017-06-26 15:10:00,42.23,42.29,42.22,42.28,166552.0,34.8374,34.8869,34.8292,34.8787,166552.0
2017-06-26 15:20:00,42.28,42.31,42.27,42.31,173773.0,34.8787,34.9034,34.8704,34.9034,173773.0
2017-06-26 15:30:00,42.31,42.34,42.29,42.32,196367.0,34.9034,34.9282,34.8869,34.9117,196367.0
2017-06-26 15:40:00,42.32,42.35,42.3,42.33,293038.0,34.9117,34.9364,34.8952,34.9199,293038.0
2017-06-26 15:50:00,42.33,42.33,42.28,42.32,502336.0,34.9199,34.9199,34.8787,34.9117,502336.0
2017-06-27 09:30:00,42.28,42.28,42.1,42.11,101626.0,34.8787,34.8787,34.7302,34.7384,101626.0
2017-06-27 09:40:00,42.11,42.23,42.03,42.16,131306.0,34.7384,34.8374,34.6725,34.7797,131306.0
2017-06-27 09:50:00,42.16,42.28,42.09,42.1,68960.0,34.7797,34.8787,34.7219,34.7302,68960.0
2017-06-27 10:00:00,42.11,42.15,42.09,42.13,78671.0,34.7384,34.7714,34.7219,34.7549,78671.0
2017-06-27 10:10:00,42.13,42.13,42.05,42.05,70096.0,34.7549,34.7549,34.689,34.689,70096.0
2017-06-27 10:20:00,42.05,42.11,42.05,42.05,68627.0,34.689,34.7384,34.689,34.689,68627.0
2017-06-27 10:30:00,42.06,42.14,42.05,42.14,64521.0,34.6972,34.7632,34.689,34.7632,64521.0
2017-06-27 10:40:00,42.14,42.14,42.06,42.09,106324.0,34.7632,34.7632,34.6972,34.7219,106324.0
2017-06-27 10:50:00,42.08,42.12,42.06,42.11,110342.0,34.7137,34.7467,34.6972,34.7384,110342.0
2017-06-27 11:00:00,42.12,42.13,42.08,42.09,50220.0,34.7467,34.7549,34.7137,34.7219,50220.0
2017-06-27 11:10:00,42.09,42.13,42.07,42.09,71974.0,34.7219,34.7549,34.7055,34.7219,71974.0
2017-06-27 11:20:00,42.1,42.12,42.05,42.12,120643.0,34.7302,34.7467,34.689,34.7467,120643.0
2017-06-27 11:30:00,42.12,42.16,42.1,42.16,51154.0,34.7467,34.7797,34.7302,34.7797,51154.0
2017-06-27 11:40:00,42.16,42.21,42.14,42.2,73277.0,34.7797,34.8209,34.7632,34.8127,73277.0
2017-06-27 11:50:00,42.2,42.23,42.17,42.23,116450.0,34.8127,34.8374,34.7879,34.8374,116450.0
2017-06-27 12:00:00,42.23,42.24,42.18,42.21,89756.0,34.8374,34.8457,34.7962,34.8209,89756.0
2017-06-27 12:10:00,42.22,42.27,42.19,42.23,81579.0,34.8292,34.8704,34.8044,34.8374,81579.0
2017-06-27 12:20:00,42.23,42.24,42.18,42.19,41221.0,34.8374,34.8457,34.7962,34.8044,41221.0
2017-06-27 12:30:00,42.2,42.22,42.17,42.2,71186.0,34.8127,34.8292,34.7879,34.8127,71186.0
2017-06-27 12:40:00,42.2,42.27,42.19,42.23,68699.0,34.8127,34.8704,34.8044,34.8374,68699.0
2017-06-27 12:50:00,42.23,42.26,42.21,42.24,33053.0,34.8374,34.8622,34.8209,34.8457,33053.0
2017-06-27 13:00:00,42.25,42.26,42.17,42.19,27799.0,34.8539,34.8622,34.7879,34.8044,27799.0
2017-06-27 13:10:00,42.19,42.23,42.18,42.21,71888.0,34.8044,34.8374,34.7962,34.8209,71888.0
2017-06-27 13:20:00,42.21,42.22,42.17,42.17,51444.0,34.8209,34.8292,34.7879,34.7879,51444.0
2017-06-27 13:30:00,42.18,42.18,42.12,42.14,108575.0,34.7962,34.7962,34.7467,34.7632,108575.0
2017-06-27 13:40:00,42.14,42.17,42.12,42.16,69340.0,34.7632,34.7879,34.7467,34.7797,69340.0
2017-06-27 13:50:00,42.16,42.2,42.13,42.17,60906.0,34.7797,34.8127,34.7549,34.7879,60906.0
2017-06-27 14:00:00,42.18,42.18,42.07,42.1,53548.0,34.7962,34.7962,34.7055,34.7302,53548.0
2017-06-27 14:10:00,42.1,42.17,42.08,42.16,49292.0,34.7302,34.7879,34.7137,34.7797,49292.0
2017-06-27 14:20:00,42.16,42.19,42.13,42.16,39650.0,34.7797,34.8044,34.7549,34.7797,39650.0
2017-06-27 14:30:00,42.16,42.17,42.12,42.15,49511.0,34.7797,34.7879,34.7467,34.7714,49511.0
2017-06-27 14:40:00,42.14,42.18,42.13,42.16,38266.0,34.7632,34.7962,34.7549,34.7797,38266.0
2017-06-27 14:50:00,42.16,42.18,42.14,42.15,44775.0,34.7797,34.7962,34.7632,34.7714,44775.0
2017-06-27 15:00:00,42.15,42.18,42.12,42.17,66895.0,34.7714,34.7962,34.7467,34.7879,66895.0
2017-06-27 15:10:00,42.16,42.21,42.14,42.19,103538.0,34.7797,34.8209,34.7632,34.8044,103538.0
2017-06-27 15:20:00,42.19,42.24,42.16,42.17,271230.0,34.8044,34.8457,34.7797,34.7879,271230.0
2017-06-27 15:30:00,42.17,42.18,42.12,42.17,147941.0,34.7879,34.7962,34.7467,34.7879,147941.0
2017-06-27 15:40:00,42.17,42.18,42.12,42.14,218628.0,34.7879,34.7962,34.7467,34.7632,218628.0
2017-06-27 15:50:00,42.14,42.17,42.09,42.15,692614.0,34.7632,34.7879,34.7219,34.7714,692614.0
2017-06-28 09:30:00,42.46,42.5,42.39,42.45,77305.0,35.0272,35.0602,34.9694,35.0189,77305.0
2017-06-28 09:40:00,42.45,42.46,42.4,42.45,82397.0,35.0189,35.0272,34.9777,35.0189,82397.0
2017-06-28 09:50:00,42.44,42.48,42.4,42.47,69557.0,35.0107,35.0437,34.9777,35.0354,69557.0
2017-06-28 10:00:00,42.47,42.5,42.41,42.48,344569.0,35.0354,35.0602,34.9859,35.0437,344569.0
2017-06-28 10:10:00,42.48,42.53,42.46,42.49,74350.0,35.0437,35.0849,35.0272,35.0519,74350.0
2017-06-28 10:20:00,42.49,42.52,42.41,42.43,86210.0,35.0519,35.0767,34.9859,35.0024,86210.0
2017-06-28 10:30:00,42.43,42.51,42.43,42.48,117445.0,35.0024,35.0684,35.0024,35.0437,117445.0
2017-06-28 10:40:00,42.48,42.49,42.44,42.45,83623.0,35.0437,35.0519,35.0107,35.0189,83623.0
2017-06-28 10:50:00,42.44,42.49,42.44,42.47,56637.0,35.0107,35.0519,35.0107,35.0354,56637.0
2017-06-28 11:00:00,42.47,42.51,42.46,42.5,57381.0,35.0354,35.0684,35.0272,35.0602,57381.0
2017-06-28 11:10:00,42.49,42.56,42.49,42.53,71014.0,35.0519,35.1097,35.0519,35.0849,71014.0
2017-06-28 11:20:00,42.53,42.57,42.51,42.55,136033.0,35.0849,35.1179,35.0684,35.1014,136033.0
2017-06-28 11:30:00,42.55,42.63,42.54,42.62,245766.0,35.1014,35.1674,35.0932,35.1592,245766.0
2017-06-28 11:40:00,42.62,42.66,42.6,42.65,59722.0,35.1592,35.1922,35.1427,35.1839,59722.0
2017-06-28 11:50:00,42.65,42.69,42.63,42.66,79959.0,35.1839,35.2169,35.1674,35.1922,79959.0
2017-06-28 12:00:00,42.65,42.73,42.63,42.69,56101.0,35.1839,35.2499,35.1674,35.2169,56101.0
2017-06-28 12:10:00,42.7,42.71,42.66,42.69,33231.0,35.2252,35.2334,35.1922,35.2169,33231.0
2017-06-28 12:20:00,42.69,42.7,42.67,42.69,53063.0,35.2169,35.2252,35.2004,35.2169,53063.0
2017-06-28 12:30:00,42.69,42.73,42.67,42.73,164434.0,35.2169,35.2499,35.2004,35.2499,164434.0
2017-06-28 12:40:00,42.73,42.78,42.72,42.78,27162.0,35.2499,35.2912,35.2417,35.2912,27162.0
2017-06-28 12:50:00,42.78,42.79,42.77,42.79,16740.0,35.2912,35.2994,35.2829,35.2994,16740.0
2017-06-28 13:00:00,42.79,42.8,42.75,42.76,38429.0,35.2994,35.3077,35.2664,35.2747,38429.0
2017-06-28 13:10:00,42.75,42.78,42.75,42.77,26877.0,35.2664,35.2912,35.2664,35.2829,26877.0
2017-06-28 13:20:00,42.77,42.85,42.75,42.85,50999.0,35.2829,35.3489,35.2664,35.3489,50999.0
2017-06-28 13:30:00,42.84,42.92,42.83,42.91,116439.0,35.3407,35.4067,35.3324,35.3984,116439.0
2017-06-28 13:40:00,42.91,42.93,42.9,42.93,205924.0,35.3984,35.4149,35.3902,35.4149,205924.0
2017-06-28 13:50:00,42.92,42.93,42.86,42.86,46198.0,35.4067,35.4149,35.3572,35.3572,46198.0
2017-06-28 14:00:00,42.87,42.93,42.85,42.91,90275.0,35.3654,35.4149,35.3489,35.3984,90275.0
2017-06-28 14:10:00,42.92,42.92,42.86,42.87,204344.0,35.4067,35.4067,35.3572,35.3654,204344.0
2017-06-28 14:20:00,42.88,42.9,42.84,42.89,121993.0,35.3737,35.3902,35.3407,35.3819,121993.0
2017-06-28 14:30:00,42.9,42.91,42.85,42.85,96800.0,35.3902,35.3984,35.3489,35.3489,96800.0
2017-06-28 14:40:00,42.84,42.89,42.82,42.88,102260.0,35.3407,35.3819,35.3242,35.3737,102260.0
2017-06-28 14:50:00,42.89,42.91,42.86,42.88,115530.0,35.3819,35.3984,35.3572,35.3737,115530.0
2017-06-28 15:00:00,42.88,42.91,42.85,42.86,206773.0,35.3737,35.3984,35.3489,35.3572,206773.0
2017-06-28 15:10:00,42.86,42.91,42.86,42.88,297145.0,35.3572,35.3984,35.3572,35.3737,297145.0
2017-06-28 15:20:00,42.88,42.91,42.84,42.9,164015.0,35.3737,35.3984,35.3407,35.3902,164015.0
2017-06-28 15:30:00,42.9,42.9,42.85,42.88,245033.0,35.3902,35.3902,35.3489,35.3737,245033.0
2017-06-28 15:40:00,42.88,42.89,42.86,42.88,279220.0,35.3737,35.3819,35.3572,35.3737,279220.0
2017-06-28 15:50:00,42.88,42.88,42.83,42.87,784780.0,35.3737,35.3737,35.3324,35.3654,784780.0
2017-06-29 09:30:00,42.88,42.95,42.8,42.83,64545.0,35.3737,35.4314,35.3077,35.3324,64545.0
2017-06-29 09:40:00,42.83,42.94,42.79,42.94,45169.0,35.3324,35.4232,35.2994,35.4232,45169.0
2017-06-29 09:50:00,42.95,43.03,42.91,42.96,107044.0,35.4314,35.4974,35.3984,35.4397,107044.0
2017-06-29 10:00:00,42.95,42.96,42.87,42.91,106638.0,35.4314,35.4397,35.3654,35.3984,106638.0
2017-06-29 10:10:00,42.91,42.91,42.78,42.81,108527.0,35.3984,35.3984,35.2912,35.3159,108527.0
2017-06-29 10:20:00,42.81,42.86,42.77,42.84,93548.0,35.3159,35.3572,35.2829,35.3407,93548.0
2017-06-29 10:30:00,42.84,42.92,42.79,42.86,111477.0,35.3407,35.4067,35.2994,35.3572,111477.0
2017-06-29 10:40:00,42.86,42.95,42.85,42.87,222289.0,35.3572,35.4314,35.3489,35.3654,222289.0
2017-06-29 10:50:00,42.86,42.9,42.81,42.9,119070.0,35.3572,35.3902,35.3159,35.3902,119070.0
2017-06-29 11:00:00,42.91,42.95,42.84,42.87,280129.0,35.3984,35.4314,35.3407,35.3654,280129.0
2017-06-29 11:10:00,42.87,42.87,42.77,42.77,72581.0,35.3654,35.3654,35.2829,35.2829,72581.0
2017-06-29 11:20:00,42.77,42.8,42.56,42.56,188799.0,35.2829,35.3077,35.1097,35.1097,188799.0
2017-06-29 11:30:00,42.56,42.64,42.51,42.52,145902.0,35.1097,35.1757,35.0684,35.0767,145902.0
2017-06-29 11:40:00,42.53,42.67,42.5,42.63,85427.0,35.0849,35.2004,35.0602,35.1674,85427.0
2017-06-29 11:50:00,42.63,42.64,42.56,42.56,47734.0,35.1674,35.1757,35.1097,35.1097,47734.0
2017-06-29 12:00:00,42.57,42.63,42.54,42.61,59043.0,35.1179,35.1674,35.0932,35.1509,59043.0
2017-06-29 12:10:00,42.61,42.65,42.54,42.59,52992.0,35.1509,35.1839,35.0932,35.1344,52992.0
2017-06-29 12:20:00,42.59,42.59,42.49,42.52,73970.0,35.1344,35.1344,35.0519,35.0767,73970.0
2017-06-29 12:30:00,42.52,42.55,42.45,42.5,67341.0,35.0767,35.1014,35.0189,35.0602,67341.0
2017-06-29 12:40:00,42.5,42.52,42.46,42.47,54134.0,35.0602,35.0767,35.0272,35.0354,54134.0
2017-06-29 12:50:00,42.47,42.51,42.42,42.47,90550.0,35.0354,35.0684,34.9942,35.0354,90550.0
2017-06-29 13:00:00,42.48,42.55,42.47,42.51,114129.0,35.0437,35.1014,35.0354,35.0684,114129.0
2017-06-29 13:10:00,42.52,42.52,42.42,42.44,117982.0,35.0767,35.0767,34.9942,35.0107,117982.0
2017-06-29 13:20:00,42.44,42.5,42.36,42.37,330213.0,35.0107,35.0602,34.9447,34.9529,330213.0
2017-06-29 13:30:00,42.38,42.45,42.33,42.35,143356.0,34.9612,35.0189,34.9199,34.9364,143356.0
2017-06-29 13:40:00,42.35,42.46,42.33,42.43,79278.0,34.9364,35.0272,34.9199,35.0024,79278.0
2017-06-29 13:50:00,42.44,42.52,42.44,42.48,54793.0,35.0107,35.0767,35.0107,35.0437,54793.0
2017-06-29 14:00:00,42.48,42.52,42.44,42.5,59987.0,35.0437,35.0767,35.0107,35.0602,59987.0
2017-06-29 14:10:00,42.49,42.57,42.48,42.57,71698.0,35.0519,35.1179,35.0437,35.1179,71698.0
2017-06-29 14:20:00,42.57,42.65,42.55,42.64,40581.0,35.1179,35.1839,35.1014,35.1757,40581.0
2017-06-29 14:30:00,42.64,42.65,42.6,42.63,43949.0,35.1757,35.1839,35.1427,35.1674,43949.0
2017-06-29 14:40:00,42.63,42.68,42.61,42.61,38938.0,35.1674,35.2087,35.1509,35.1509,38938.0
2017-06-29 14:50:00,42.62,42.67,42.6,42.65,52040.0,35.1592,35.2004,35.1427,35.1839,52040.0
2017-06-29 15:00:00,42.65,42.71,42.65,42.67,65954.0,35.1839,35.2334,35.1839,35.2004,65954.0
2017-06-29 15:10:00,42.67,42.69,42.62,42.68,72645.0,35.2004,35.2169,35.1592,35.2087,72645.0
2017-06-29 15:20:00,42.68,42.69,42.57,42.6,58202.0,35.2087,35.2169,35.1179,35.1427,58202.0
2017-06-29 15:30:00,42.61,42.69,42.58,42.66,150625.0,35.1509,35.2169,35.1262,35.1922,150625.0
2017-06-29 15:40:00,42.65,42.66,42.53,42.58,177525.0,35.1839,35.1922,35.0849,35.1262,177525.0
2017-06-29 15:50:00,42.58,42.62,42.54,42.55,408915.0,35.1262,35.1592,35.0932,35.1014,408915.0
2017-06-30 09:30:00,42.8,42.9,42.78,42.89,99481.0,35.3077,35.3902,35.2912,35.3819,99481.0
2017-06-30 09:40:00,42.88,43.0,42.86,43.0,226171.0,35.3737,35.4726,35.3572,35.4726,226171.0
2017-06-30 09:50:00,43.0,43.12,43.0,43.11,62137.0,35.4726,35.5716,35.4726,35.5634,62137.0
2017-06-30 10:00:00,43.1,43.11,42.95,43.11,99989.0,35.5551,35.5634,35.4314,35.5634,99989.0
2017-06-30 10:10:00,43.11,43.18,43.03,43.14,103754.0,35.5634,35.6211,35.4974,35.5881,103754.0
2017-06-30 10:20:00,43.15,43.18,43.08,43.08,102860.0,35.5964,35.6211,35.5386,35.5386,102860.0
2017-06-30 10:30:00,43.08,43.28,43.06,43.25,159723.0,35.5386,35.7036,35.5221,35.6789,159723.0
2017-06-30 10:40:00,43.25,43.44,43.24,43.35,201027.0,35.6789,35.8356,35.6706,35.7614,201027.0
2017-06-30 10:50:00,43.34,43.63,43.34,43.63,351766.0,35.7531,35.9924,35.7531,35.9924,351766.0
2017-06-30 11:00:00,43.62,43.71,43.49,43.49,378346.0,35.9841,36.0584,35.8769,35.8769,378346.0
2017-06-30 11:10:00,43.5,43.57,43.48,43.49,113703.0,35.8851,35.9429,35.8686,35.8769,113703.0
2017-06-30 11:20:00,43.49,43.49,43.41,43.48,106651.0,35.8769,35.8769,35.8109,35.8686,106651.0
2017-06-30 11:30:00,43.47,43.5,43.39,43.46,73711.0,35.8604,35.8851,35.7944,35.8521,73711.0
2017-06-30 11:40:00,43.46,43.47,43.42,43.45,74238.0,35.8521,35.8604,35.8191,35.8439,74238.0
2017-06-30 11:50:00,43.45,43.46,43.42,43.44,50076.0,35.8439,35.8521,35.8191,35.8356,50076.0
2017-06-30 12:00:00,43.45,43.47,43.39,43.4,92372.0,35.8439,35.8604,35.7944,35.8026,92372.0
2017-06-30 12:10:00,43.4,43.43,43.38,43.43,49934.0,35.8026,35.8274,35.7861,35.8274,49934.0
2017-06-30 12:20:00,43.42,43.46,43.39,43.45,53461.0,35.8191,35.8521,35.7944,35.8439,53461.0
2017-06-30 12:30:00,43.45,43.5,43.44,43.45,52690.0,35.8439,35.8851,35.8356,35.8439,52690.0
2017-06-30 12:40:00,43.45,43.47,43.44,43.47,100798.0,35.8439,35.8604,35.8356,35.8604,100798.0
2017-06-30 12:50:00,43.47,43.5,43.45,43.49,117089.0,35.8604,35.8851,35.8439,35.8769,117089.0
2017-06-30 13:00:00,43.5,43.5,43.4,43.41,49304.0,35.8851,35.8851,35.8026,35.8109,49304.0
2017-06-30 13:10:00,43.4,43.42,43.37,43.37,43324.0,35.8026,35.8191,35.7779,35.7779,43324.0
2017-06-30 13:20:00,43.37,43.39,43.35,43.35,62073.0,35.7779,35.7944,35.7614,35.7614,62073.0
2017-06-30 13:30:00,43.36,43.36,43.32,43.33,81801.0,35.7696,35.7696,35.7366,35.7449,81801.0
2017-06-30 13:40:00,43.33,43.36,43.32,43.34,32863.0,35.7449,35.7696,35.7366,35.7531,32863.0
2017-06-30 13:50:00,43.34,43.39,43.33,43.38,46030.0,35.7531,35.7944,35.7449,35.7861,46030.0
2017-06-30 14:00:00,43.38,43.5,43.37,43.45,163848.0,35.7861,35.8851,35.7779,35.8439,163848.0
2017-06-30 14:10:00,43.45,43.5,43.44,43.5,119906.0,35.8439,35.8851,35.8356,35.8851,119906.0
2017-06-30 14:20:00,43.49,43.55,43.49,43.53,54428.0,35.8769,35.9264,35.8769,35.9099,54428.0
2017-06-30 14:30:00,43.52,43.54,43.48,43.5,155426.0,35.9016,35.9181,35.8686,35.8851,155426.0
2017-06-30 14:40:00,43.51,43.51,43.48,43.5,81310.0,35.8934,35.8934,35.8686,35.8851,81310.0
2017-06-30 14:50:00,43.5,43.53,43.49,43.51,75876.0,35.8851,35.9099,35.8769,35.8934,75876.0
2017-06-30 15:00:00,43.51,43.55,43.49,43.55,140940.0,35.8934,35.9264,35.8769,35.9264,140940.0
2017-06-30 15:10:00,43.54,43.55,43.48,43.52,112807.0,35.9181,35.9264,35.8686,35.9016,112807.0
2017-06-30 15:20:00,43.52,43.6,43.51,43.6,151337.0,35.9016,35.9676,35.8934,35.9676,151337.0
2017-06-30 15:30:00,43.6,43.6,43.54,43.57,98717.0,35.9676,35.9676,35.9181,35.9429,98717.0
2017-06-30 15:40:00,43.57,43.57,43.54,43.55,219238.0,35.9429,35.9429,35.9181,35.9264,219238.0
2017-06-30 15:50:00,43.56,43.56,43.37,43.37,450845.0,35.9346,35.9346,35.7779,35.7779,450845.0
2017-07-03 09:30:00,43.61,43.74,43.41,43.5,126717.0,35.9759,36.0831,35.8109,35.8851,126717.0
2017-07-03 09:40:00,43.5,43.57,43.25,43.26,104289.0,35.8851,35.9429,35.6789,35.6871,104289.0
2017-07-03 09:50:00,43.27,43.29,43.13,43.16,77093.0,35.6954,35.7119,35.5799,35.6046,77093.0
2017-07-03 10:00:00,43.17,43.29,43.11,43.26,80739.0,35.6129,35.7119,35.5634,35.6871,80739.0
2017-07-03 10:10:00,43.26,43.36,43.2,43.34,63053.0,35.6871,35.7696,35.6376,35.7531,63053.0
2017-07-03 10:20:00,43.34,43.36,43.23,43.23,97801.0,35.7531,35.7696,35.6624,35.6624,97801.0
2017-07-03 10:30:00,43.24,43.34,43.21,43.33,58572.0,35.6706,35.7531,35.6459,35.7449,58572.0
2017-07-03 10:40:00,43.33,43.35,43.26,43.3,118217.0,35.7449,35.7614,35.6871,35.7201,118217.0
2017-07-03 10:50:00,43.3,43.33,43.25,43.33,84346.0,35.7201,35.7449,35.6789,35.7449,84346.0
2017-07-03 11:00:00,43.32,43.38,43.3,43.33,155478.0,35.7366,35.7861,35.7201,35.7449,155478.0
2017-07-03 11:10:00,43.33,43.38,43.31,43.36,113020.0,35.7449,35.7861,35.7284,35.7696,113020.0
2017-07-03 11:20:00,43.37,43.37,43.31,43.32,122536.0,35.7779,35.7779,35.7284,35.7366,122536.0
2017-07-03 11:30:00,43.31,43.39,43.31,43.38,176672.0,35.7284,35.7944,35.7284,35.7861,176672.0
2017-07-03 11:40:00,43.37,43.38,43.34,43.34,111285.0,35.7779,35.7861,35.7531,35.7531,111285.0
2017-07-03 11:50:00,43.34,43.45,43.32,43.45,118999.0,35.7531,35.8439,35.7366,35.8439,118999.0
2017-07-03 12:00:00,43.45,43.45,43.27,43.27,133900.0,35.8439,35.8439,35.6954,35.6954,133900.0
2017-07-03 12:10:00,43.27,43.29,43.22,43.27,95716.0,35.6954,35.7119,35.6541,35.6954,95716.0
2017-07-03 12:20:00,43.27,43.28,43.24,43.27,59700.0,35.6954,35.7036,35.6706,35.6954,59700.0
2017-07-03 12:30:00,43.27,43.31,43.25,43.3,100040.0,35.6954,35.7284,35.6789,35.7201,100040.0
2017-07-03 12:40:00,43.29,43.35,43.26,43.27,131511.0,35.7119,35.7614,35.6871,35.6954,131511.0
2017-07-03 12:50:00,43.27,43.31,43.23,43.24,409780.0,35.6954,35.7284,35.6624,35.6706,409780.0
2017-07-05 09:30:00,43.3,43.42,43.21,43.27,90212.0,35.7201,35.8191,35.6459,35.6954,90212.0
2017-07-05 09:40:00,43.27,43.34,43.26,43.33,63515.0,35.6954,35.7531,35.6871,35.7449,63515.0
2017-07-05 09:50:00,43.34,43.49,43.33,43.49,109182.0,35.7531,35.8769,35.7449,35.8769,109182.0
2017-07-05 10:00:00,43.49,43.5,43.37,43.42,105231.0,35.8769,35.8851,35.7779,35.8191,105231.0
2017-07-05 10:10:00,43.42,43.44,43.27,43.34,58694.0,35.8191,35.8356,35.6954,35.7531,58694.0
2017-07-05 10:20:00,43.34,43.43,43.33,43.41,87661.0,35.7531,35.8274,35.7449,35.8109,87661.0
2017-07-05 10:30:00,43.41,43.47,43.38,43.47,73471.0,35.8109,35.8604,35.7861,35.8604,73471.0
2017-07-05 10:40:00,43.47,43.52,43.44,43.46,79807.0,35.8604,35.9016,35.8356,35.8521,79807.0
2017-07-05 10:50:00,43.46,43.51,43.42,43.51,81337.0,35.8521,35.8934,35.8191,35.8934,81337.0
2017-07-05 11:00:00,43.51,43.57,43.51,43.56,73020.0,35.8934,35.9429,35.8934,35.9346,73020.0
2017-07-05 11:10:00,43.56,43.62,43.56,43.62,58045.0,35.9346,35.9841,35.9346,35.9841,58045.0
2017-07-05 11:20:00,43.62,43.66,43.57,43.62,68146.0,35.9841,36.0171,35.9429,35.9841,68146.0
2017-07-05 11:30:00,43.61,43.64,43.57,43.64,81049.0,35.9759,36.0006,35.9429,36.0006,81049.0
2017-07-05 11:40:00,43.63,43.64,43.54,43.55,57797.0,35.9924,36.0006,35.9181,35.9264,57797.0
2017-07-05 11:50:00,43.55,43.6,43.54,43.58,53945.0,35.9264,35.9676,35.9181,35.9511,53945.0
2017-07-05 12:00:00,43.58,43.6,43.57,43.59,62169.0,35.9511,35.9676,35.9429,35.9594,62169.0
2017-07-05 12:10:00,43.59,43.66,43.59,43.66,46677.0,35.9594,36.0171,35.9594,36.0171,46677.0
2017-07-05 12:20:00,43.66,43.67,43.64,43.65,56470.0,36.0171,36.0254,36.0006,36.0089,56470.0
2017-07-05 12:30:00,43.64,43.68,43.62,43.62,72725.0,36.0006,36.0336,35.9841,35.9841,72725.0
2017-07-05 12:40:00,43.62,43.65,43.62,43.63,43791.0,35.9841,36.0089,35.9841,35.9924,43791.0
2017-07-05 12:50:00,43.63,43.63,43.62,43.62,25303.0,35.9924,35.9924,35.9841,35.9841,25303.0
2017-07-05 13:00:00,43.62,43.63,43.58,43.59,32723.0,35.9841,35.9924,35.9511,35.9594,32723.0
2017-07-05 13:10:00,43.59,43.6,43.58,43.6,32031.0,35.9594,35.9676,35.9511,35.9676,32031.0
2017-07-05 13:20:00,43.59,43.63,43.59,43.61,62476.0,35.9594,35.9924,35.9594,35.9759,62476.0
2017-07-05 13:30:00,43.61,43.65,43.6,43.64,96649.0,35.9759,36.0089,35.9676,36.0006,96649.0
2017-07-05 13:40:00,43.65,43.66,43.6,43.61,36486.0,36.0089,36.0171,35.9676,35.9759,36486.0
2017-07-05 13:50:00,43.62,43.66,43.6,43.65,44338.0,35.9841,36.0171,35.9676,36.0089,44338.0
2017-07-05 14:00:00,43.66,43.68,43.6,43.61,74677.0,36.0171,36.0336,35.9676,35.9759,74677.0
2017-07-05 14:10:00,43.62,43.66,43.59,43.64,73468.0,35.9841,36.0171,35.9594,36.0006,73468.0
2017-07-05 14:20:00,43.64,43.67,43.63,43.64,72972.0,36.0006,36.0254,35.9924,36.0006,72972.0
2017-07-05 14:30:00,43.65,43.66,43.63,43.64,106126.0,36.0089,36.0171,35.9924,36.0006,106126.0
2017-07-05 14:40:00,43.64,43.66,43.57,43.58,125497.0,36.0006,36.0171,35.9429,35.9511,125497.0
2017-07-05 14:50:00,43.59,43.59,43.52,43.55,43875.0,35.9594,35.9594,35.9016,35.9264,43875.0
2017-07-05 15:00:00,43.56,43.59,43.55,43.55,96892.0,35.9346,35.9594,35.9264,35.9264,96892.0
2017-07-05 15:10:00,43.56,43.6,43.55,43.6,57028.0,35.9346,35.9676,35.9264,35.9676,57028.0
2017-07-05 15:20:00,43.59,43.69,43.59,43.68,103537.0,35.9594,36.0419,35.9594,36.0336,103537.0
2017-07-05 15:30:00,43.69,43.7,43.63,43.65,108327.0,36.0419,36.0501,35.9924,36.0089,108327.0
2017-07-05 15:40:00,43.65,43.67,43.63,43.64,103529.0,36.0089,36.0254,35.9924,36.0006,103529.0
2017-07-05 15:50:00,43.64,43.64,43.56,43.58,324432.0,36.0006,36.0006,35.9346,35.9511,324432.0
2017-07-06 09:30:00,43.48,43.51,43.38,43.48,71280.0,35.8686,35.8934,35.7861,35.8686,71280.0
2017-07-06 09:40:00,43.47,43.49,43.31,43.36,38793.0,35.8604,35.8769,35.7284,35.7696,38793.0
2017-07-06 09:50:00,43.36,43.39,43.25,43.28,43226.0,35.7696,35.7944,35.6789,35.7036,43226.0
2017-07-06 10:00:00,43.28,43.32,43.19,43.2,51749.0,35.7036,35.7366,35.6294,35.6376,51749.0
2017-07-06 10:10:00,43.2,43.32,43.17,43.3,73106.0,35.6376,35.7366,35.6129,35.7201,73106.0
2017-07-06 10:20:00,43.29,43.32,43.26,43.29,39038.0,35.7119,35.7366,35.6871,35.7119,39038.0
2017-07-06 10:30:00,43.29,43.33,43.24,43.33,38847.0,35.7119,35.7449,35.6706,35.7449,38847.0
2017-07-06 10:40:00,43.34,43.34,43.24,43.24,43427.0,35.7531,35.7531,35.6706,35.6706,43427.0
2017-07-06 10:50:00,43.24,43.24,43.12,43.15,44384.0,35.6706,35.6706,35.5716,35.5964,44384.0
2017-07-06 11:00:00,43.15,43.29,43.14,43.25,54520.0,35.5964,35.7119,35.5881,35.6789,54520.0
2017-07-06 11:10:00,43.25,43.26,43.18,43.19,37546.0,35.6789,35.6871,35.6211,35.6294,37546.0
2017-07-06 11:20:00,43.2,43.27,43.19,43.21,41432.0,35.6376,35.6954,35.6294,35.6459,41432.0
2017-07-06 11:30:00,43.22,43.28,43.21,43.27,39021.0,35.6541,35.7036,35.6459,35.6954,39021.0
2017-07-06 11:40:00,43.28,43.33,43.26,43.26,65558.0,35.7036,35.7449,35.6871,35.6871,65558.0
2017-07-06 11:50:00,43.27,43.31,43.24,43.28,45745.0,35.6954,35.7284,35.6706,35.7036,45745.0
2017-07-06 12:00:00,43.28,43.3,43.24,43.24,23507.0,35.7036,35.7201,35.6706,35.6706,23507.0
2017-07-06 12:10:00,43.24,43.29,43.23,43.29,33250.0,35.6706,35.7119,35.6624,35.7119,33250.0
2017-07-06 12:20:00,43.29,43.3,43.24,43.24,26138.0,35.7119,35.7201,35.6706,35.6706,26138.0
2017-07-06 12:30:00,43.24,43.25,43.2,43.21,27801.0,35.6706,35.6789,35.6376,35.6459,27801.0
2017-07-06 12:40:00,43.21,43.22,43.16,43.22,34626.0,35.6459,35.6541,35.6046,35.6541,34626.0
2017-07-06 12:50:00,43.22,43.22,43.17,43.19,25582.0,35.6541,35.6541,35.6129,35.6294,25582.0
2017-07-06 13:00:00,43.2,43.24,43.19,43.21,31082.0,35.6376,35.6706,35.6294,35.6459,31082.0
2017-07-06 13:10:00,43.21,43.27,43.2,43.26,22382.0,35.6459,35.6954,35.6376,35.6871,22382.0
2017-07-06 13:20:00,43.26,43.28,43.25,43.27,23939.0,35.6871,35.7036,35.6789,35.6954,23939.0
2017-07-06 13:30:00,43.27,43.27,43.21,43.22,38273.0,35.6954,35.6954,35.6459,35.6541,38273.0
2017-07-06 13:40:00,43.22,43.23,43.16,43.17,41493.0,35.6541,35.6624,35.6046,35.6129,41493.0
2017-07-06 13:50:00,43.17,43.19,43.16,43.16,30097.0,35.6129,35.6294,35.6046,35.6046,30097.0
2017-07-06 14:00:00,43.16,43.17,43.13,43.16,55116.0,35.6046,35.6129,35.5799,35.6046,55116.0
2017-07-06 14:10:00,43.16,43.2,43.12,43.18,135129.0,35.6046,35.6376,35.5716,35.6211,135129.0
2017-07-06 14:20:00,43.18,43.21,43.14,43.21,36757.0,35.6211,35.6459,35.5881,35.6459,36757.0
2017-07-06 14:30:00,43.21,43.24,43.16,43.16,87463.0,35.6459,35.6706,35.6046,35.6046,87463.0
2017-07-06 14:40:00,43.16,43.17,43.13,43.16,30982.0,35.6046,35.6129,35.5799,35.6046,30982.0
2017-07-06 14:50:00,43.16,43.16,43.12,43.15,33743.0,35.6046,35.6046,35.5716,35.5964,33743.0
2017-07-06 15:00:00,43.15,43.19,43.12,43.17,47286.0,35.5964,35.6294,35.5716,35.6129,47286.0
2017-07-06 15:10:00,43.17,43.17,43.12,43.14,39072.0,35.6129,35.6129,35.5716,35.5881,39072.0
2017-07-06 15:20:00,43.15,43.16,43.09,43.09,133491.0,35.5964,35.6046,35.5469,35.5469,133491.0
2017-07-06 15:30:00,43.09,43.11,43.03,43.05,106148.0,35.5469,35.5634,35.4974,35.5139,106148.0
2017-07-06 15:40:00,43.05,43.07,43.03,43.07,152233.0,35.5139,35.5304,35.4974,35.5304,152233.0
2017-07-06 15:50:00,43.07,43.09,43.06,43.07,224356.0,35.5304,35.5469,35.5221,35.5304,224356.0
2017-07-07 09:30:00,43.14,43.14,43.02,43.09,80859.0,35.5881,35.5881,35.4891,35.5469,80859.0
2017-07-07 09:40:00,43.09,43.09,43.0,43.09,30541.0,35.5469,35.5469,35.4726,35.5469,30541.0
2017-07-07 09:50:00,43.09,43.15,43.07,43.11,37217.0,35.5469,35.5964,35.5304,35.5634,37217.0
2017-07-07 10:00:00,43.11,43.15,43.09,43.12,28552.0,35.5634,35.5964,35.5469,35.5716,28552.0
2017-07-07 10:10:00,43.11,43.13,43.05,43.05,35858.0,35.5634,35.5799,35.5139,35.5139,35858.0
2017-07-07 10:20:00,43.06,43.1,43.03,43.09,42695.0,35.5221,35.5551,35.4974,35.5469,42695.0
2017-07-07 10:30:00,43.09,43.1,43.04,43.05,31623.0,35.5469,35.5551,35.5056,35.5139,31623.0
2017-07-07 10:40:00,43.05,43.11,43.05,43.09,24438.0,35.5139,35.5634,35.5139,35.5469,24438.0
2017-07-07 10:50:00,43.08,43.12,43.06,43.11,46809.0,35.5386,35.5716,35.5221,35.5634,46809.0
2017-07-07 11:00:00,43.12,43.16,43.04,43.06,59451.0,35.5716,35.6046,35.5056,35.5221,59451.0
2017-07-07 11:10:00,43.05,43.09,43.03,43.08,36336.0,35.5139,35.5469,35.4974,35.5386,36336.0
2017-07-07 11:20:00,43.07,43.1,43.04,43.09,40037.0,35.5304,35.5551,35.5056,35.5469,40037.0
2017-07-07 11:30:00,43.1,43.2,43.1,43.18,38385.0,35.5551,35.6376,35.5551,35.6211,38385.0
2017-07-07 11:40:00,43.19,43.19,43.1,43.12,83026.0,35.6294,35.6294,35.5551,35.5716,83026.0
2017-07-07 11:50:00,43.12,43.15,43.09,43.15,46221.0,35.5716,35.5964,35.5469,35.5964,46221.0
2017-07-07 12:00:00,43.14,43.18,43.13,43.17,50233.0,35.5881,35.6211,35.5799,35.6129,50233.0
2017-07-07 12:10:00,43.18,43.23,43.17,43.23,52472.0,35.6211,35.6624,35.6129,35.6624,52472.0
2017-07-07 12:20:00,43.21,43.26,43.21,43.25,45657.0,35.6459,35.6871,35.6459,35.6789,45657.0
2017-07-07 12:30:00,43.26,43.31,43.25,43.26,55758.0,35.6871,35.7284,35.6789,35.6871,55758.0
2017-07-07 12:40:00,43.25,43.29,43.22,43.23,56277.0,35.6789,35.7119,35.6541,35.6624,56277.0
2017-07-07 12:50:00,43.23,43.25,43.2,43.24,92168.0,35.6624,35.6789,35.6376,35.6706,92168.0
2017-07-07 13:00:00,43.25,43.28,43.24,43.26,79907.0,35.6789,35.7036,35.6706,35.6871,79907.0
2017-07-07 13:10:00,43.26,43.27,43.25,43.27,64859.0,35.6871,35.6954,35.6789,35.6954,64859.0
2017-07-07 13:20:00,43.27,43.3,43.25,43.25,69573.0,35.6954,35.7201,35.6789,35.6789,69573.0
2017-07-07 13:30:00,43.26,43.28,43.22,43.26,118125.0,35.6871,35.7036,35.6541,35.6871,118125.0
2017-07-07 13:40:00,43.26,43.27,43.23,43.24,63564.0,35.6871,35.6954,35.6624,35.6706,63564.0
2017-07-07 13:50:00,43.24,43.32,43.23,43.28,87087.0,35.6706,35.7366,35.6624,35.7036,87087.0
2017-07-07 14:00:00,43.29,43.31,43.28,43.29,42352.0,35.7119,35.7284,35.7036,35.7119,42352.0
2017-07-07 14:10:00,43.3,43.31,43.23,43.23,46248.0,35.7201,35.7284,35.6624,35.6624,46248.0
2017-07-07 14:20:00,43.23,43.24,43.16,43.19,36965.0,35.6624,35.6706,35.6046,35.6294,36965.0
2017-07-07 14:30:00,43.19,43.22,43.15,43.16,44337.0,35.6294,35.6541,35.5964,35.6046,44337.0
2017-07-07 14:40:00,43.16,43.18,43.13,43.15,45558.0,35.6046,35.6211,35.5799,35.5964,45558.0
2017-07-07 14:50:00,43.15,43.16,43.11,43.12,43333.0,35.5964,35.6046,35.5634,35.5716,43333.0
2017-07-07 15:00:00,43.11,43.16,43.11,43.16,57281.0,35.5634,35.6046,35.5634,35.6046,57281.0
2017-07-07 15:10:00,43.16,43.18,43.13,43.18,54275.0,35.6046,35.6211,35.5799,35.6211,54275.0
2017-07-07 15:20:00,43.18,43.2,43.17,43.2,42199.0,35.6211,35.6376,35.6129,35.6376,42199.0
2017-07-07 15:30:00,43.2,43.21,43.17,43.18,75186.0,35.6376,35.6459,35.6129,35.6211,75186.0
2017-07-07 15:40:00,43.18,43.22,43.18,43.22,56211.0,35.6211,35.6541,35.6211,35.6541,56211.0
2017-07-07 15:50:00,43.22,43.22,43.14,43.16,209534.0,35.6541,35.6541,35.5881,35.6046,209534.0
2017-07-10 09:30:00,43.15,43.24,43.09,43.18,78172.0,35.5964,35.6706,35.5469,35.6211,78172.0
2017-07-10 09:40:00,43.18,43.2,43.13,43.18,37376.0,35.6211,35.6376,35.5799,35.6211,37376.0
2017-07-10 09:50:00,43.18,43.2,43.08,43.09,41728.0,35.6211,35.6376,35.5386,35.5469,41728.0
2017-07-10 10:00:00,43.09,43.17,43.06,43.12,44382.0,35.5469,35.6129,35.5221,35.5716,44382.0
2017-07-10 10:10:00,43.13,43.16,43.12,43.15,59505.0,35.5799,35.6046,35.5716,35.5964,59505.0
2017-07-10 10:20:00,43.14,43.16,43.09,43.12,53258.0,35.5881,35.6046,35.5469,35.5716,53258.0
2017-07-10 10:30:00,43.13,43.17,43.09,43.17,36374.0,35.5799,35.6129,35.5469,35.6129,36374.0
2017-07-10 10:40:00,43.16,43.18,43.13,43.16,56973.0,35.6046,35.6211,35.5799,35.6046,56973.0
2017-07-10 10:50:00,43.16,43.22,43.16,43.19,50537.0,35.6046,35.6541,35.6046,35.6294,50537.0
2017-07-10 11:00:00,43.19,43.25,43.19,43.25,29683.0,35.6294,35.6789,35.6294,35.6789,29683.0
2017-07-10 11:10:00,43.25,43.29,43.23,43.26,57975.0,35.6789,35.7119,35.6624,35.6871,57975.0
2017-07-10 11:20:00,43.26,43.26,43.22,43.23,36140.0,35.6871,35.6871,35.6541,35.6624,36140.0
2017-07-10 11:30:00,43.23,43.3,43.22,43.27,40737.0,35.6624,35.7201,35.6541,35.6954,40737.0
2017-07-10 11:40:00,43.27,43.29,43.25,43.29,48660.0,35.6954,35.7119,35.6789,35.7119,48660.0
2017-07-10 11:50:00,43.29,43.34,43.28,43.34,63185.0,35.7119,35.7531,35.7036,35.7531,63185.0
2017-07-10 12:00:00,43.33,43.4,43.32,43.34,49516.0,35.7449,35.8026,35.7366,35.7531,49516.0
2017-07-10 12:10:00,43.35,43.39,43.33,43.36,44521.0,35.7614,35.7944,35.7449,35.7696,44521.0
2017-07-10 12:20:00,43.36,43.39,43.36,43.38,39130.0,35.7696,35.7944,35.7696,35.7861,39130.0
2017-07-10 12:30:00,43.38,43.38,43.34,43.38,49468.0,35.7861,35.7861,35.7531,35.7861,49468.0
2017-07-10 12:40:00,43.38,43.4,43.37,43.4,28745.0,35.7861,35.8026,35.7779,35.8026,28745.0
2017-07-10 12:50:00,43.4,43.41,43.38,43.4,39674.0,35.8026,35.8109,35.7861,35.8026,39674.0
2017-07-10 13:00:00,43.41,43.42,43.38,43.38,35792.0,35.8109,35.8191,35.7861,35.7861,35792.0
2017-07-10 13:10:00,43.39,43.39,43.33,43.34,28847.0,35.7944,35.7944,35.7449,35.7531,28847.0
2017-07-10 13:20:00,43.34,43.38,43.34,43.35,33869.0,35.7531,35.7861,35.7531,35.7614,33869.0
2017-07-10 13:30:00,43.36,43.36,43.32,43.33,20137.0,35.7696,35.7696,35.7366,35.7449,20137.0
2017-07-10 13:40:00,43.33,43.5,43.32,43.5,79965.0,35.7449,35.8851,35.7366,35.8851,79965.0
2017-07-10 13:50:00,43.5,43.62,43.5,43.62,145950.0,35.8851,35.9841,35.8851,35.9841,145950.0
2017-07-10 14:00:00,43.62,43.66,43.6,43.64,75823.0,35.9841,36.0171,35.9676,36.0006,75823.0
2017-07-10 14:10:00,43.64,43.72,43.64,43.72,57484.0,36.0006,36.0666,36.0006,36.0666,57484.0
2017-07-10 14:20:00,43.73,43.77,43.72,43.77,96731.0,36.0749,36.1079,36.0666,36.1079,96731.0
2017-07-10 14:30:00,43.77,43.79,43.74,43.77,68375.0,36.1079,36.1244,36.0831,36.1079,68375.0
2017-07-10 14:40:00,43.76,43.76,43.54,43.54,161259.0,36.0996,36.0996,35.9181,35.9181,161259.0
2017-07-10 14:50:00,43.54,43.57,43.5,43.5,36284.0,35.9181,35.9429,35.8851,35.8851,36284.0
2017-07-10 15:00:00,43.51,43.52,43.48,43.5,45823.0,35.8934,35.9016,35.8686,35.8851,45823.0
2017-07-10 15:10:00,43.51,43.51,43.45,43.48,57099.0,35.8934,35.8934,35.8439,35.8686,57099.0
2017-07-10 15:20:00,43.48,43.51,43.48,43.5,74142.0,35.8686,35.8934,35.8686,35.8851,74142.0
2017-07-10 15:30:00,43.5,43.51,43.48,43.51,69404.0,35.8851,35.8934,35.8686,35.8934,69404.0
2017-07-10 15:40:00,43.5,43.55,43.4,43.41,96404.0,35.8851,35.9264,35.8026,35.8109,96404.0
2017-07-10 15:50:00,43.4,43.42,43.36,43.38,208227.0,35.8026,35.8191,35.7696,35.7861,208227.0
2017-07-11 09:30:00,43.3,43.46,43.12,43.13,75648.0,35.7201,35.8521,35.5716,35.5799,75648.0
2017-07-11 09:40:00,43.12,43.24,43.09,43.11,69066.0,35.5716,35.6706,35.5469,35.5634,69066.0
2017-07-11 09:50:00,43.11,43.21,43.1,43.12,71497.0,35.5634,35.6459,35.5551,35.5716,71497.0
2017-07-11 10:00:00,43.13,43.2,42.98,42.98,88458.0,35.5799,35.6376,35.4562,35.4562,88458.0
2017-07-11 10:10:00,42.99,43.15,42.98,43.05,224364.0,35.4644,35.5964,35.4562,35.5139,224364.0
2017-07-11 10:20:00,43.05,43.14,43.03,43.13,103997.0,35.5139,35.5881,35.4974,35.5799,103997.0
2017-07-11 10:30:00,43.13,43.18,43.1,43.13,49329.0,35.5799,35.6211,35.5551,35.5799,49329.0
2017-07-11 10:40:00,43.14,43.19,43.12,43.13,57947.0,35.5881,35.6294,35.5716,35.5799,57947.0
2017-07-11 10:50:00,43.14,43.21,43.13,43.18,105594.0,35.5881,35.6459,35.5799,35.6211,105594.0
2017-07-11 11:00:00,43.18,43.19,43.07,43.09,81376.0,35.6211,35.6294,35.5304,35.5469,81376.0
2017-07-11 11:10:00,43.09,43.13,43.02,43.06,311077.0,35.5469,35.5799,35.4891,35.5221,311077.0
2017-07-11 11:20:00,43.06,43.1,42.86,42.97,132692.0,35.5221,35.5551,35.3572,35.4479,132692.0
2017-07-11 11:30:00,42.97,43.1,42.95,43.04,83089.0,35.4479,35.5551,35.4314,35.5056,83089.0
2017-07-11 11:40:00,43.04,43.13,43.0,43.06,276882.0,35.5056,35.5799,35.4726,35.5221,276882.0
2017-07-11 11:50:00,43.07,43.19,43.04,43.18,54926.0,35.5304,35.6294,35.5056,35.6211,54926.0
2017-07-11 12:00:00,43.19,43.21,43.14,43.2,41504.0,35.6294,35.6459,35.5881,35.6376,41504.0
2017-07-11 12:10:00,43.2,43.2,43.13,43.15,33623.0,35.6376,35.6376,35.5799,35.5964,33623.0
2017-07-11 12:20:00,43.15,43.18,43.14,43.18,54128.0,35.5964,35.6211,35.5881,35.6211,54128.0
2017-07-11 12:30:00,43.19,43.19,43.14,43.15,35034.0,35.6294,35.6294,35.5881,35.5964,35034.0
2017-07-11 12:40:00,43.15,43.22,43.15,43.21,33239.0,35.5964,35.6541,35.5964,35.6459,33239.0
2017-07-11 12:50:00,43.22,43.25,43.18,43.2,45753.0,35.6541,35.6789,35.6211,35.6376,45753.0
2017-07-11 13:00:00,43.2,43.24,43.19,43.22,32290.0,35.6376,35.6706,35.6294,35.6541,32290.0
2017-07-11 13:10:00,43.22,43.25,43.2,43.25,35788.0,35.6541,35.6789,35.6376,35.6789,35788.0
2017-07-11 13:20:00,43.24,43.25,43.17,43.17,49073.0,35.6706,35.6789,35.6129,35.6129,49073.0
2017-07-11 13:30:00,43.18,43.2,43.14,43.17,52968.0,35.6211,35.6376,35.5881,35.6129,52968.0
2017-07-11 13:40:00,43.18,43.21,43.16,43.18,65617.0,35.6211,35.6459,35.6046,35.6211,65617.0
2017-07-11 13:50:00,43.18,43.19,43.15,43.15,34752.0,35.6211,35.6294,35.5964,35.5964,34752.0
2017-07-11 14:00:00,43.16,43.22,43.15,43.16,64541.0,35.6046,35.6541,35.5964,35.6046,64541.0
2017-07-11 14:10:00,43.16,43.18,43.14,43.14,76413.0,35.6046,35.6211,35.5881,35.5881,76413.0
2017-07-11 14:20:00,43.15,43.17,43.14,43.17,52294.0,35.5964,35.6129,35.5881,35.6129,52294.0
2017-07-11 14:30:00,43.17,43.18,43.1,43.11,57593.0,35.6129,35.6211,35.5551,35.5634,57593.0
2017-07-11 14:40:00,43.12,43.17,43.1,43.11,88460.0,35.5716,35.6129,35.5551,35.5634,88460.0
2017-07-11 14:50:00,43.11,43.11,43.07,43.09,86014.0,35.5634,35.5634,35.5304,35.5469,86014.0
2017-07-11 15:00:00,43.09,43.16,43.07,43.16,881652.0,35.5469,35.6046,35.5304,35.6046,881652.0
2017-07-11 15:10:00,43.16,43.19,43.15,43.17,75583.0,35.6046,35.6294,35.5964,35.6129,75583.0
2017-07-11 15:20:00,43.17,43.18,43.12,43.14,84227.0,35.6129,35.6211,35.5716,35.5881,84227.0
2017-07-11 15:30:00,43.14,43.18,43.12,43.12,98022.0,35.5881,35.6211,35.5716,35.5716,98022.0
2017-07-11 15:40:00,43.12,43.12,43.09,43.11,185639.0,35.5716,35.5716,35.5469,35.5634,185639.0
2017-07-11 15:50:00,43.1,43.12,43.07,43.11,832925.0,35.5551,35.5716,35.5304,35.5634,832925.0
2017-07-12 09:30:00,43.33,43.55,43.31,43.53,76805.0,35.7449,35.9264,35.7284,35.9099,76805.0
2017-07-12 09:40:00,43.54,43.63,43.51,43.59,66250.0,35.9181,35.9924,35.8934,35.9594,66250.0
2017-07-12 09:50:00,43.6,43.65,43.55,43.64,72212.0,35.9676,36.0089,35.9264,36.0006,72212.0
2017-07-12 10:00:00,43.63,43.69,43.59,43.66,92131.0,35.9924,36.0419,35.9594,36.0171,92131.0
2017-07-12 10:10:00,43.65,43.67,43.61,43.63,30945.0,36.0089,36.0254,35.9759,35.9924,30945.0
2017-07-12 10:20:00,43.63,43.7,43.62,43.63,40123.0,35.9924,36.0501,35.9841,35.9924,40123.0
2017-07-12 10:30:00,43.63,43.66,43.61,43.63,30970.0,35.9924,36.0171,35.9759,35.9924,30970.0
2017-07-12 10:40:00,43.62,43.63,43.52,43.57,51277.0,35.9841,35.9924,35.9016,35.9429,51277.0
2017-07-12 10:50:00,43.58,43.6,43.55,43.59,46346.0,35.9511,35.9676,35.9264,35.9594,46346.0
2017-07-12 11:00:00,43.58,43.59,43.47,43.47,59215.0,35.9511,35.9594,35.8604,35.8604,59215.0
2017-07-12 11:10:00,43.47,43.55,43.47,43.54,31778.0,35.8604,35.9264,35.8604,35.9181,31778.0
2017-07-12 11:20:00,43.54,43.55,43.48,43.48,33867.0,35.9181,35.9264,35.8686,35.8686,33867.0
2017-07-12 11:30:00,43.48,43.54,43.48,43.52,29240.0,35.8686,35.9181,35.8686,35.9016,29240.0
2017-07-12 11:40:00,43.52,43.54,43.52,43.53,28626.0,35.9016,35.9181,35.9016,35.9099,28626.0
2017-07-12 11:50:00,43.52,43.56,43.52,43.56,24953.0,35.9016,35.9346,35.9016,35.9346,24953.0
2017-07-12 12:00:00,43.56,43.59,43.54,43.59,49850.0,35.9346,35.9594,35.9181,35.9594,49850.0
2017-07-12 12:10:00,43.59,43.59,43.55,43.59,36287.0,35.9594,35.9594,35.9264,35.9594,36287.0
2017-07-12 12:20:00,43.59,43.6,43.56,43.6,41164.0,35.9594,35.9676,35.9346,35.9676,41164.0
2017-07-12 12:30:00,43.6,43.63,43.58,43.59,38928.0,35.9676,35.9924,35.9511,35.9594,38928.0
2017-07-12 12:40:00,43.59,43.59,43.57,43.59,24748.0,35.9594,35.9594,35.9429,35.9594,24748.0
2017-07-12 12:50:00,43.59,43.62,43.59,43.62,15311.0,35.9594,35.9841,35.9594,35.9841,15311.0
2017-07-12 13:00:00,43.62,43.64,43.58,43.63,51203.0,35.9841,36.0006,35.9511,35.9924,51203.0
2017-07-12 13:10:00,43.62,43.65,43.61,43.64,45368.0,35.9841,36.0089,35.9759,36.0006,45368.0
2017-07-12 13:20:00,43.64,43.65,43.61,43.65,19506.0,36.0006,36.0089,35.9759,36.0089,19506.0
2017-07-12 13:30:00,43.65,43.67,43.62,43.67,32160.0,36.0089,36.0254,35.9841,36.0254,32160.0
2017-07-12 13:40:00,43.66,43.67,43.65,43.65,19144.0,36.0171,36.0254,36.0089,36.0089,19144.0
2017-07-12 13:50:00,43.65,43.7,43.64,43.7,29875.0,36.0089,36.0501,36.0006,36.0501,29875.0
2017-07-12 14:00:00,43.71,43.71,43.66,43.67,32449.0,36.0584,36.0584,36.0171,36.0254,32449.0
2017-07-12 14:10:00,43.67,43.71,43.64,43.66,46647.0,36.0254,36.0584,36.0006,36.0171,46647.0
2017-07-12 14:20:00,43.66,43.68,43.63,43.63,40354.0,36.0171,36.0336,35.9924,35.9924,40354.0
2017-07-12 14:30:00,43.63,43.64,43.6,43.62,69343.0,35.9924,36.0006,35.9676,35.9841,69343.0
2017-07-12 14:40:00,43.63,43.66,43.62,43.66,40263.0,35.9924,36.0171,35.9841,36.0171,40263.0
2017-07-12 14:50:00,43.67,43.68,43.65,43.65,32641.0,36.0254,36.0336,36.0089,36.0089,32641.0
2017-07-12 15:00:00,43.65,43.67,43.64,43.64,62637.0,36.0089,36.0254,36.0006,36.0006,62637.0
2017-07-12 15:10:00,43.65,43.65,43.53,43.53,70523.0,36.0089,36.0089,35.9099,35.9099,70523.0
2017-07-12 15:20:00,43.54,43.54,43.47,43.48,45388.0,35.9181,35.9181,35.8604,35.8686,45388.0
2017-07-12 15:30:00,43.48,43.5,43.46,43.47,67732.0,35.8686,35.8851,35.8521,35.8604,67732.0
2017-07-12 15:40:00,43.46,43.48,43.45,43.46,104680.0,35.8521,35.8686,35.8439,35.8521,104680.0
2017-07-12 15:50:00,43.46,43.47,43.37,43.41,355638.0,35.8521,35.8604,35.7779,35.8109,355638.0
2017-07-13 09:30:00,43.3,43.48,43.3,43.47,61728.0,35.7201,35.8686,35.7201,35.8604,61728.0
2017-07-13 09:40:00,43.5,43.53,43.36,43.51,57131.0,35.8851,35.9099,35.7696,35.8934,57131.0
2017-07-13 09:50:00,43.51,43.58,43.46,43.54,32954.0,35.8934,35.9511,35.8521,35.9181,32954.0
2017-07-13 10:00:00,43.53,43.55,43.49,43.53,25969.0,35.9099,35.9264,35.8769,35.9099,25969.0
2017-07-13 10:10:00,43.52,43.59,43.48,43.59,67228.0,35.9016,35.9594,35.8686,35.9594,67228.0
2017-07-13 10:20:00,43.58,43.68,43.58,43.66,102286.0,35.9511,36.0336,35.9511,36.0171,102286.0
2017-07-13 10:30:00,43.66,43.67,43.58,43.61,91538.0,36.0171,36.0254,35.9511,35.9759,91538.0
2017-07-13 10:40:00,43.61,43.68,43.58,43.63,63773.0,35.9759,36.0336,35.9511,35.9924,63773.0
2017-07-13 10:50:00,43.63,43.7,43.63,43.64,48083.0,35.9924,36.0501,35.9924,36.0006,48083.0
2017-07-13 11:00:00,43.64,43.73,43.63,43.71,56601.0,36.0006,36.0749,35.9924,36.0584,56601.0
2017-07-13 11:10:00,43.71,43.75,43.7,43.75,63524.0,36.0584,36.0914,36.0501,36.0914,63524.0
2017-07-13 11:20:00,43.75,43.78,43.72,43.76,62122.0,36.0914,36.1161,36.0666,36.0996,62122.0
2017-07-13 11:30:00,43.76,43.76,43.65,43.66,50678.0,36.0996,36.0996,36.0089,36.0171,50678.0
2017-07-13 11:40:00,43.66,43.7,43.62,43.7,74397.0,36.0171,36.0501,35.9841,36.0501,74397.0
2017-07-13 11:50:00,43.7,43.73,43.68,43.72,33068.0,36.0501,36.0749,36.0336,36.0666,33068.0
2017-07-13 12:00:00,43.73,43.76,43.68,43.76,74435.0,36.0749,36.0996,36.0336,36.0996,74435.0
2017-07-13 12:10:00,43.76,43.77,43.71,43.72,41943.0,36.0996,36.1079,36.0584,36.0666,41943.0
2017-07-13 12:20:00,43.72,43.73,43.71,43.72,25867.0,36.0666,36.0749,36.0584,36.0666,25867.0
2017-07-13 12:30:00,43.71,43.74,43.71,43.74,30407.0,36.0584,36.0831,36.0584,36.0831,30407.0
2017-07-13 12:40:00,43.74,43.75,43.7,43.71,27742.0,36.0831,36.0914,36.0501,36.0584,27742.0
2017-07-13 12:50:00,43.7,43.71,43.68,43.69,27296.0,36.0501,36.0584,36.0336,36.0419,27296.0
2017-07-13 13:00:00,43.69,43.7,43.64,43.64,18540.0,36.0419,36.0501,36.0006,36.0006,18540.0
2017-07-13 13:10:00,43.64,43.65,43.59,43.62,17845.0,36.0006,36.0089,35.9594,35.9841,17845.0
2017-07-13 13:20:00,43.62,43.63,43.58,43.59,16940.0,35.9841,35.9924,35.9511,35.9594,16940.0
2017-07-13 13:30:00,43.59,43.6,43.56,43.59,17410.0,35.9594,35.9676,35.9346,35.9594,17410.0
2017-07-13 13:40:00,43.6,43.63,43.6,43.62,17953.0,35.9676,35.9924,35.9676,35.9841,17953.0
2017-07-13 13:50:00,43.61,43.66,43.6,43.63,29028.0,35.9759,36.0171,35.9676,35.9924,29028.0
2017-07-13 14:00:00,43.64,43.66,43.6,43.62,22057.0,36.0006,36.0171,35.9676,35.9841,22057.0
2017-07-13 14:10:00,43.63,43.63,43.58,43.59,24665.0,35.9924,35.9924,35.9511,35.9594,24665.0
2017-07-13 14:20:00,43.59,43.6,43.55,43.57,91086.0,35.9594,35.9676,35.9264,35.9429,91086.0
2017-07-13 14:30:00,43.57,43.62,43.57,43.61,31753.0,35.9429,35.9841,35.9429,35.9759,31753.0
2017-07-13 14:40:00,43.61,43.63,43.56,43.59,38465.0,35.9759,35.9924,35.9346,35.9594,38465.0
2017-07-13 14:50:00,43.59,43.61,43.56,43.56,38307.0,35.9594,35.9759,35.9346,35.9346,38307.0
2017-07-13 15:00:00,43.57,43.58,43.53,43.55,44216.0,35.9429,35.9511,35.9099,35.9264,44216.0
2017-07-13 15:10:00,43.56,43.57,43.54,43.56,76635.0,35.9346,35.9429,35.9181,35.9346,76635.0
2017-07-13 15:20:00,43.56,43.6,43.54,43.59,84487.0,35.9346,35.9676,35.9181,35.9594,84487.0
2017-07-13 15:30:00,43.59,43.65,43.58,43.63,107460.0,35.9594,36.0089,35.9511,35.9924,107460.0
2017-07-13 15:40:00,43.64,43.66,43.63,43.65,90775.0,36.0006,36.0171,35.9924,36.0089,90775.0
2017-07-13 15:50:00,43.64,43.65,43.56,43.6,321952.0,36.0006,36.0089,35.9346,35.9676,321952.0
2017-07-14 09:30:00,43.55,43.62,43.38,43.58,91021.0,35.9264,35.9841,35.7861,35.9511,91021.0
2017-07-14 09:40:00,43.59,43.71,43.59,43.65,104753.0,35.9594,36.0584,35.9594,36.0089,104753.0
2017-07-14 09:50:00,43.65,43.71,43.59,43.7,34620.0,36.0089,36.0584,35.9594,36.0501,34620.0
2017-07-14 10:00:00,43.69,43.69,43.6,43.62,62450.0,36.0419,36.0419,35.9676,35.9841,62450.0
2017-07-14 10:10:00,43.62,43.72,43.6,43.7,55646.0,35.9841,36.0666,35.9676,36.0501,55646.0
2017-07-14 10:20:00,43.7,43.76,43.68,43.72,41295.0,36.0501,36.0996,36.0336,36.0666,41295.0
2017-07-14 10:30:00,43.72,43.81,43.72,43.77,60018.0,36.0666,36.1409,36.0666,36.1079,60018.0
2017-07-14 10:40:00,43.76,43.83,43.74,43.81,31662.0,36.0996,36.1574,36.0831,36.1409,31662.0
2017-07-14 10:50:00,43.82,43.83,43.78,43.81,19150.0,36.1491,36.1574,36.1161,36.1409,19150.0
2017-07-14 11:00:00,43.8,43.8,43.74,43.74,73760.0,36.1326,36.1326,36.0831,36.0831,73760.0
2017-07-14 11:10:00,43.74,43.77,43.74,43.77,69179.0,36.0831,36.1079,36.0831,36.1079,69179.0
2017-07-14 11:20:00,43.77,43.78,43.75,43.76,70657.0,36.1079,36.1161,36.0914,36.0996,70657.0
2017-07-14 11:30:00,43.76,43.76,43.73,43.73,51291.0,36.0996,36.0996,36.0749,36.0749,51291.0
2017-07-14 11:40:00,43.73,43.8,43.72,43.79,70193.0,36.0749,36.1326,36.0666,36.1244,70193.0
2017-07-14 11:50:00,43.79,43.81,43.75,43.76,53445.0,36.1244,36.1409,36.0914,36.0996,53445.0
2017-07-14 12:00:00,43.77,43.77,43.75,43.76,14852.0,36.1079,36.1079,36.0914,36.0996,14852.0
2017-07-14 12:10:00,43.77,43.81,43.76,43.81,26999.0,36.1079,36.1409,36.0996,36.1409,26999.0
2017-07-14 12:20:00,43.81,43.87,43.8,43.86,43809.0,36.1409,36.1904,36.1326,36.1821,43809.0
2017-07-14 12:30:00,43.86,43.91,43.84,43.9,34984.0,36.1821,36.2233,36.1656,36.2151,34984.0
2017-07-14 12:40:00,43.9,43.94,43.89,43.91,25959.0,36.2151,36.2481,36.2069,36.2233,25959.0
2017-07-14 12:50:00,43.91,43.94,43.91,43.93,35709.0,36.2233,36.2481,36.2233,36.2398,35709.0
2017-07-14 13:00:00,43.93,43.93,43.89,43.91,30262.0,36.2398,36.2398,36.2069,36.2233,30262.0
2017-07-14 13:10:00,43.91,43.94,43.9,43.93,31874.0,36.2233,36.2481,36.2151,36.2398,31874.0
2017-07-14 13:20:00,43.93,43.98,43.93,43.97,42735.0,36.2398,36.2811,36.2398,36.2728,42735.0
2017-07-14 13:30:00,43.97,44.02,43.93,44.01,106516.0,36.2728,36.3141,36.2398,36.3058,106516.0
2017-07-14 13:40:00,44.0,44.01,43.97,43.99,42012.0,36.2976,36.3058,36.2728,36.2893,42012.0
2017-07-14 13:50:00,43.99,44.02,43.96,44.01,46602.0,36.2893,36.3141,36.2646,36.3058,46602.0
2017-07-14 14:00:00,44.02,44.04,44.0,44.0,48271.0,36.3141,36.3306,36.2976,36.2976,48271.0
2017-07-14 14:10:00,44.0,44.04,44.0,44.03,57913.0,36.2976,36.3306,36.2976,36.3223,57913.0
2017-07-14 14:20:00,44.04,44.05,44.01,44.02,29496.0,36.3306,36.3388,36.3058,36.3141,29496.0
2017-07-14 14:30:00,44.02,44.02,43.99,43.99,31205.0,36.3141,36.3141,36.2893,36.2893,31205.0
2017-07-14 14:40:00,43.99,43.99,43.91,43.91,47715.0,36.2893,36.2893,36.2233,36.2233,47715.0
2017-07-14 14:50:00,43.91,43.94,43.91,43.94,14016.0,36.2233,36.2481,36.2233,36.2481,14016.0
2017-07-14 15:00:00,43.94,43.97,43.93,43.97,54332.0,36.2481,36.2728,36.2398,36.2728,54332.0
2017-07-14 15:10:00,43.97,44.04,43.95,44.04,260641.0,36.2728,36.3306,36.2563,36.3306,260641.0
2017-07-14 15:20:00,44.04,44.09,44.03,44.06,119631.0,36.3306,36.3718,36.3223,36.3471,119631.0
2017-07-14 15:30:00,44.05,44.08,44.02,44.07,300670.0,36.3388,36.3636,36.3141,36.3553,300670.0
2017-07-14 15:40:00,44.07,44.08,43.99,43.99,261965.0,36.3553,36.3636,36.2893,36.2893,261965.0
2017-07-14 15:50:00,43.99,43.99,43.85,43.88,281152.0,36.2893,36.2893,36.1739,36.1986,281152.0
2017-07-17 09:30:00,43.84,43.94,43.79,43.93,73080.0,36.1656,36.2481,36.1244,36.2398,73080.0
2017-07-17 09:40:00,43.92,43.93,43.85,43.9,94303.0,36.2316,36.2398,36.1739,36.2151,94303.0
2017-07-17 09:50:00,43.89,44.0,43.89,43.95,72874.0,36.2069,36.2976,36.2069,36.2563,72874.0
2017-07-17 10:00:00,43.94,43.98,43.9,43.98,55826.0,36.2481,36.2811,36.2151,36.2811,55826.0
2017-07-17 10:10:00,43.98,44.0,43.95,43.96,87630.0,36.2811,36.2976,36.2563,36.2646,87630.0
2017-07-17 10:20:00,43.96,43.97,43.95,43.95,64418.0,36.2646,36.2728,36.2563,36.2563,64418.0
2017-07-17 10:30:00,43.95,43.97,43.94,43.95,62803.0,36.2563,36.2728,36.2481,36.2563,62803.0
2017-07-17 10:40:00,43.95,43.96,43.9,43.92,73827.0,36.2563,36.2646,36.2151,36.2316,73827.0
2017-07-17 10:50:00,43.91,43.94,43.86,43.93,50182.0,36.2233,36.2481,36.1821,36.2398,50182.0
2017-07-17 11:00:00,43.92,43.96,43.9,43.96,65658.0,36.2316,36.2646,36.2151,36.2646,65658.0
2017-07-17 11:10:00,43.96,43.98,43.94,43.95,72741.0,36.2646,36.2811,36.2481,36.2563,72741.0
2017-07-17 11:20:00,43.95,43.96,43.93,43.94,62544.0,36.2563,36.2646,36.2398,36.2481,62544.0
2017-07-17 11:30:00,43.94,43.94,43.86,43.88,32928.0,36.2481,36.2481,36.1821,36.1986,32928.0
2017-07-17 11:40:00,43.87,43.9,43.86,43.89,26405.0,36.1904,36.2151,36.1821,36.2069,26405.0
2017-07-17 11:50:00,43.89,43.92,43.86,43.92,25265.0,36.2069,36.2316,36.1821,36.2316,25265.0
2017-07-17 12:00:00,43.92,43.96,43.91,43.95,44910.0,36.2316,36.2646,36.2233,36.2563,44910.0
2017-07-17 12:10:00,43.96,43.97,43.94,43.94,40366.0,36.2646,36.2728,36.2481,36.2481,40366.0
2017-07-17 12:20:00,43.94,43.96,43.93,43.96,41994.0,36.2481,36.2646,36.2398,36.2646,41994.0
2017-07-17 12:30:00,43.96,43.96,43.93,43.95,36523.0,36.2646,36.2646,36.2398,36.2563,36523.0
2017-07-17 12:40:00,43.95,43.96,43.93,43.95,35217.0,36.2563,36.2646,36.2398,36.2563,35217.0
2017-07-17 12:50:00,43.95,43.97,43.94,43.96,28918.0,36.2563,36.2728,36.2481,36.2646,28918.0
2017-07-17 13:00:00,43.97,44.05,43.96,44.02,57724.0,36.2728,36.3388,36.2646,36.3141,57724.0
2017-07-17 13:10:00,44.02,44.07,44.01,44.06,144564.0,36.3141,36.3553,36.3058,36.3471,144564.0
2017-07-17 13:20:00,44.06,44.06,44.0,44.04,49223.0,36.3471,36.3471,36.2976,36.3306,49223.0
2017-07-17 13:30:00,44.04,44.09,44.03,44.07,71349.0,36.3306,36.3718,36.3223,36.3553,71349.0
2017-07-17 13:40:00,44.07,44.12,44.06,44.09,121615.0,36.3553,36.3966,36.3471,36.3718,121615.0
2017-07-17 13:50:00,44.09,44.12,44.07,44.08,65278.0,36.3718,36.3966,36.3553,36.3636,65278.0
2017-07-17 14:00:00,44.08,44.1,44.05,44.05,78865.0,36.3636,36.3801,36.3388,36.3388,78865.0
2017-07-17 14:10:00,44.05,44.05,44.02,44.05,56170.0,36.3388,36.3388,36.3141,36.3388,56170.0
2017-07-17 14:20:00,44.05,44.09,44.04,44.07,46088.0,36.3388,36.3718,36.3306,36.3553,46088.0
2017-07-17 14:30:00,44.07,44.1,44.06,44.09,83786.0,36.3553,36.3801,36.3471,36.3718,83786.0
2017-07-17 14:40:00,44.09,44.12,44.08,44.11,60291.0,36.3718,36.3966,36.3636,36.3883,60291.0
2017-07-17 14:50:00,44.12,44.13,44.09,44.13,40927.0,36.3966,36.4048,36.3718,36.4048,40927.0
2017-07-17 15:00:00,44.12,44.17,44.09,44.16,87810.0,36.3966,36.4378,36.3718,36.4296,87810.0
2017-07-17 15:10:00,44.16,44.18,44.13,44.17,75302.0,36.4296,36.4461,36.4048,36.4378,75302.0
2017-07-17 15:20:00,44.16,44.17,44.07,44.08,82352.0,36.4296,36.4378,36.3553,36.3636,82352.0
2017-07-17 15:30:00,44.09,44.12,44.08,44.12,54793.0,36.3718,36.3966,36.3636,36.3966,54793.0
2017-07-17 15:40:00,44.12,44.12,44.03,44.06,83214.0,36.3966,36.3966,36.3223,36.3471,83214.0
2017-07-17 15:50:00,44.05,44.11,44.05,44.1,269331.0,36.3388,36.3883,36.3388,36.3801,269331.0
2017-07-18 09:30:00,43.97,44.04,43.78,43.98,201437.0,36.2728,36.3306,36.1161,36.2811,201437.0
2017-07-18 09:40:00,43.98,44.08,43.95,44.05,142250.0,36.2811,36.3636,36.2563,36.3388,142250.0
2017-07-18 09:50:00,44.06,44.06,43.94,44.02,126441.0,36.3471,36.3471,36.2481,36.3141,126441.0
2017-07-18 10:00:00,44.02,44.06,43.99,44.03,93903.0,36.3141,36.3471,36.2893,36.3223,93903.0
2017-07-18 10:10:00,44.03,44.05,43.95,44.02,203319.0,36.3223,36.3388,36.2563,36.3141,203319.0
2017-07-18 10:20:00,44.02,44.02,43.9,43.93,47248.0,36.3141,36.3141,36.2151,36.2398,47248.0
2017-07-18 10:30:00,43.93,44.01,43.91,44.0,96019.0,36.2398,36.3058,36.2233,36.2976,96019.0
2017-07-18 10:40:00,43.99,44.0,43.83,43.92,76803.0,36.2893,36.2976,36.1574,36.2316,76803.0
2017-07-18 10:50:00,43.92,44.01,43.88,44.0,66493.0,36.2316,36.3058,36.1986,36.2976,66493.0
2017-07-18 11:00:00,44.0,44.0,43.94,44.0,42656.0,36.2976,36.2976,36.2481,36.2976,42656.0
2017-07-18 11:10:00,43.99,44.04,43.97,44.02,68830.0,36.2893,36.3306,36.2728,36.3141,68830.0
2017-07-18 11:20:00,44.02,44.04,43.94,43.94,30478.0,36.3141,36.3306,36.2481,36.2481,30478.0
2017-07-18 11:30:00,43.92,44.02,43.92,44.01,52090.0,36.2316,36.3141,36.2316,36.3058,52090.0
2017-07-18 11:40:00,44.01,44.01,43.92,43.94,27854.0,36.3058,36.3058,36.2316,36.2481,27854.0
2017-07-18 11:50:00,43.94,44.02,43.92,44.0,62192.0,36.2481,36.3141,36.2316,36.2976,62192.0
2017-07-18 12:00:00,44.0,44.02,43.97,44.02,30949.0,36.2976,36.3141,36.2728,36.3141,30949.0
2017-07-18 12:10:00,44.03,44.03,43.94,43.97,24953.0,36.3223,36.3223,36.2481,36.2728,24953.0
2017-07-18 12:20:00,43.98,44.03,43.97,43.98,102141.0,36.2811,36.3223,36.2728,36.2811,102141.0
2017-07-18 12:30:00,43.98,44.01,43.95,43.99,25688.0,36.2811,36.3058,36.2563,36.2893,25688.0
2017-07-18 12:40:00,43.99,44.0,43.95,43.98,26732.0,36.2893,36.2976,36.2563,36.2811,26732.0
2017-07-18 12:50:00,43.97,44.0,43.96,43.98,22989.0,36.2728,36.2976,36.2646,36.2811,22989.0
2017-07-18 13:00:00,43.99,44.0,43.97,43.97,121403.0,36.2893,36.2976,36.2728,36.2728,121403.0
2017-07-18 13:10:00,43.96,43.99,43.93,43.99,23978.0,36.2646,36.2893,36.2398,36.2893,23978.0
2017-07-18 13:20:00,43.99,44.0,43.94,43.96,34230.0,36.2893,36.2976,36.2481,36.2646,34230.0
2017-07-18 13:30:00,43.95,44.03,43.95,43.99,62940.0,36.2563,36.3223,36.2563,36.2893,62940.0
2017-07-18 13:40:00,44.0,44.02,43.98,43.98,21575.0,36.2976,36.3141,36.2811,36.2811,21575.0
2017-07-18 13:50:00,43.99,44.01,43.97,43.97,25294.0,36.2893,36.3058,36.2728,36.2728,25294.0
2017-07-18 14:00:00,43.98,43.99,43.96,43.99,22121.0,36.2811,36.2893,36.2646,36.2893,22121.0
2017-07-18 14:10:00,43.99,44.02,43.98,43.99,54337.0,36.2893,36.3141,36.2811,36.2893,54337.0
2017-07-18 14:20:00,43.99,44.02,43.98,44.01,39576.0,36.2893,36.3141,36.2811,36.3058,39576.0
2017-07-18 14:30:00,44.01,44.04,44.0,44.01,120909.0,36.3058,36.3306,36.2976,36.3058,120909.0
2017-07-18 14:40:00,44.01,44.04,43.99,44.02,75831.0,36.3058,36.3306,36.2893,36.3141,75831.0
2017-07-18 14:50:00,44.02,44.03,43.99,44.01,58580.0,36.3141,36.3223,36.2893,36.3058,58580.0
2017-07-18 15:00:00,44.01,44.01,43.98,43.98,40269.0,36.3058,36.3058,36.2811,36.2811,40269.0
2017-07-18 15:10:00,43.98,44.03,43.96,44.02,79048.0,36.2811,36.3223,36.2646,36.3141,79048.0
2017-07-18 15:20:00,44.02,44.03,43.95,44.01,102645.0,36.3141,36.3223,36.2563,36.3058,102645.0
2017-07-18 15:30:00,44.0,44.02,43.99,44.01,107658.0,36.2976,36.3141,36.2893,36.3058,107658.0
2017-07-18 15:40:00,44.01,44.03,43.98,44.0,172937.0,36.3058,36.3223,36.2811,36.2976,172937.0
2017-07-18 15:50:00,44.0,44.04,43.98,44.02,437640.0,36.2976,36.3306,36.2811,36.3141,437640.0
2017-07-19 09:30:00,44.07,44.08,43.9,43.98,43864.0,36.3553,36.3636,36.2151,36.2811,43864.0
2017-07-19 09:40:00,43.98,44.05,43.97,44.04,34332.0,36.2811,36.3388,36.2728,36.3306,34332.0
2017-07-19 09:50:00,44.03,44.04,44.0,44.02,43319.0,36.3223,36.3306,36.2976,36.3141,43319.0
2017-07-19 10:00:00,44.02,44.02,43.92,43.93,35833.0,36.3141,36.3141,36.2316,36.2398,35833.0
2017-07-19 10:10:00,43.93,44.02,43.92,43.98,184170.0,36.2398,36.3141,36.2316,36.2811,184170.0
2017-07-19 10:20:00,43.99,44.02,43.95,43.96,22407.0,36.2893,36.3141,36.2563,36.2646,22407.0
2017-07-19 10:30:00,43.97,44.02,43.9,43.91,146829.0,36.2728,36.3141,36.2151,36.2233,146829.0
2017-07-19 10:40:00,43.91,43.97,43.88,43.94,68076.0,36.2233,36.2728,36.1986,36.2481,68076.0
2017-07-19 10:50:00,43.93,43.95,43.93,43.94,37761.0,36.2398,36.2563,36.2398,36.2481,37761.0
2017-07-19 11:00:00,43.95,44.02,43.94,44.0,42278.0,36.2563,36.3141,36.2481,36.2976,42278.0
2017-07-19 11:10:00,44.0,44.01,43.92,43.94,55763.0,36.2976,36.3058,36.2316,36.2481,55763.0
2017-07-19 11:20:00,43.95,43.95,43.85,43.86,150760.0,36.2563,36.2563,36.1739,36.1821,150760.0
2017-07-19 11:30:00,43.87,43.9,43.85,43.87,130002.0,36.1904,36.2151,36.1739,36.1904,130002.0
2017-07-19 11:40:00,43.87,43.9,43.86,43.89,39323.0,36.1904,36.2151,36.1821,36.2069,39323.0
2017-07-19 11:50:00,43.89,43.9,43.86,43.88,27975.0,36.2069,36.2151,36.1821,36.1986,27975.0
2017-07-19 12:00:00,43.89,43.92,43.88,43.9,24301.0,36.2069,36.2316,36.1986,36.2151,24301.0
2017-07-19 12:10:00,43.9,43.92,43.87,43.91,24006.0,36.2151,36.2316,36.1904,36.2233,24006.0
2017-07-19 12:20:00,43.91,43.92,43.88,43.89,27995.0,36.2233,36.2316,36.1986,36.2069,27995.0
2017-07-19 12:30:00,43.9,43.95,43.89,43.93,18721.0,36.2151,36.2563,36.2069,36.2398,18721.0
2017-07-19 12:40:00,43.93,43.95,43.91,43.93,20890.0,36.2398,36.2563,36.2233,36.2398,20890.0
2017-07-19 12:50:00,43.93,43.94,43.92,43.93,15818.0,36.2398,36.2481,36.2316,36.2398,15818.0
2017-07-19 13:00:00,43.93,43.95,43.93,43.95,27828.0,36.2398,36.2563,36.2398,36.2563,27828.0
2017-07-19 13:10:00,43.95,44.02,43.94,43.98,32800.0,36.2563,36.3141,36.2481,36.2811,32800.0
2017-07-19 13:20:00,44.0,44.04,43.99,44.01,39199.0,36.2976,36.3306,36.2893,36.3058,39199.0
2017-07-19 13:30:00,44.02,44.03,43.98,44.01,66965.0,36.3141,36.3223,36.2811,36.3058,66965.0
2017-07-19 13:40:00,44.01,44.04,44.0,44.04,29498.0,36.3058,36.3306,36.2976,36.3306,29498.0
2017-07-19 13:50:00,44.04,44.05,44.0,44.02,75590.0,36.3306,36.3388,36.2976,36.3141,75590.0
2017-07-19 14:00:00,44.02,44.03,44.0,44.02,54961.0,36.3141,36.3223,36.2976,36.3141,54961.0
2017-07-19 14:10:00,44.02,44.03,44.01,44.02,43262.0,36.3141,36.3223,36.3058,36.3141,43262.0
2017-07-19 14:20:00,44.02,44.04,44.01,44.03,186504.0,36.3141,36.3306,36.3058,36.3223,186504.0
2017-07-19 14:30:00,44.03,44.05,44.01,44.05,71433.0,36.3223,36.3388,36.3058,36.3388,71433.0
2017-07-19 14:40:00,44.05,44.06,44.02,44.02,111702.0,36.3388,36.3471,36.3141,36.3141,111702.0
2017-07-19 14:50:00,44.02,44.05,44.02,44.03,49716.0,36.3141,36.3388,36.3141,36.3223,49716.0
2017-07-19 15:00:00,44.03,44.06,44.01,44.04,84612.0,36.3223,36.3471,36.3058,36.3306,84612.0
2017-07-19 15:10:00,44.05,44.06,44.03,44.06,56692.0,36.3388,36.3471,36.3223,36.3471,56692.0
2017-07-19 15:20:00,44.06,44.1,44.05,44.09,67009.0,36.3471,36.3801,36.3388,36.3718,67009.0
2017-07-19 15:30:00,44.09,44.11,44.09,44.1,60404.0,36.3718,36.3883,36.3718,36.3801,60404.0
2017-07-19 15:40:00,44.09,44.11,44.08,44.11,69044.0,36.3718,36.3883,36.3636,36.3883,69044.0
2017-07-19 15:50:00,44.11,44.16,44.09,44.13,321871.0,36.3883,36.4296,36.3718,36.4048,321871.0
2017-07-20 09:30:00,44.16,44.24,44.03,44.03,108167.0,36.4296,36.4956,36.3223,36.3223,108167.0
2017-07-20 09:40:00,44.01,44.04,43.92,44.02,26741.0,36.3058,36.3306,36.2316,36.3141,26741.0
2017-07-20 09:50:00,44.03,44.04,43.95,44.01,66465.0,36.3223,36.3306,36.2563,36.3058,66465.0
2017-07-20 10:00:00,44.01,44.05,43.94,44.05,94973.0,36.3058,36.3388,36.2481,36.3388,94973.0
2017-07-20 10:10:00,44.04,44.06,44.02,44.02,47720.0,36.3306,36.3471,36.3141,36.3141,47720.0
2017-07-20 10:20:00,44.02,44.08,43.97,44.07,80085.0,36.3141,36.3636,36.2728,36.3553,80085.0
2017-07-20 10:30:00,44.07,44.07,43.97,43.97,103359.0,36.3553,36.3553,36.2728,36.2728,103359.0
2017-07-20 10:40:00,43.97,44.0,43.87,43.96,54804.0,36.2728,36.2976,36.1904,36.2646,54804.0
2017-07-20 10:50:00,43.97,43.98,43.91,43.96,25663.0,36.2728,36.2811,36.2233,36.2646,25663.0
2017-07-20 11:00:00,43.96,44.03,43.93,43.99,75957.0,36.2646,36.3223,36.2398,36.2893,75957.0
2017-07-20 11:10:00,43.99,43.99,43.95,43.95,18036.0,36.2893,36.2893,36.2563,36.2563,18036.0
2017-07-20 11:20:00,43.94,43.97,43.94,43.95,31751.0,36.2481,36.2728,36.2481,36.2563,31751.0
2017-07-20 11:30:00,43.95,43.97,43.94,43.95,52746.0,36.2563,36.2728,36.2481,36.2563,52746.0
2017-07-20 11:40:00,43.95,44.0,43.94,43.99,27960.0,36.2563,36.2976,36.2481,36.2893,27960.0
2017-07-20 11:50:00,43.99,44.01,43.98,43.99,16923.0,36.2893,36.3058,36.2811,36.2893,16923.0
2017-07-20 12:00:00,43.99,44.01,43.97,43.98,31831.0,36.2893,36.3058,36.2728,36.2811,31831.0
2017-07-20 12:10:00,43.97,44.01,43.97,43.99,20643.0,36.2728,36.3058,36.2728,36.2893,20643.0
2017-07-20 12:20:00,43.99,44.0,43.97,43.98,14016.0,36.2893,36.2976,36.2728,36.2811,14016.0
2017-07-20 12:30:00,43.98,44.0,43.98,44.0,14273.0,36.2811,36.2976,36.2811,36.2976,14273.0
2017-07-20 12:40:00,43.99,44.0,43.97,43.99,23843.0,36.2893,36.2976,36.2728,36.2893,23843.0
2017-07-20 12:50:00,44.0,44.01,43.98,43.99,22207.0,36.2976,36.3058,36.2811,36.2893,22207.0
2017-07-20 13:00:00,43.98,44.01,43.98,44.0,31554.0,36.2811,36.3058,36.2811,36.2976,31554.0
2017-07-20 13:10:00,44.0,44.06,44.0,44.06,63181.0,36.2976,36.3471,36.2976,36.3471,63181.0
2017-07-20 13:20:00,44.05,44.09,44.04,44.09,81682.0,36.3388,36.3718,36.3306,36.3718,81682.0
2017-07-20 13:30:00,44.1,44.12,44.07,44.09,63343.0,36.3801,36.3966,36.3553,36.3718,63343.0
2017-07-20 13:40:00,44.1,44.1,44.04,44.05,21653.0,36.3801,36.3801,36.3306,36.3388,21653.0
2017-07-20 13:50:00,44.04,44.13,44.04,44.13,260607.0,36.3306,36.4048,36.3306,36.4048,260607.0
2017-07-20 14:00:00,44.13,44.13,44.1,44.11,17193.0,36.4048,36.4048,36.3801,36.3883,17193.0
2017-07-20 14:10:00,44.11,44.15,44.1,44.12,56611.0,36.3883,36.4213,36.3801,36.3966,56611.0
2017-07-20 14:20:00,44.12,44.13,44.08,44.08,30822.0,36.3966,36.4048,36.3636,36.3636,30822.0
2017-07-20 14:30:00,44.09,44.11,44.07,44.1,30037.0,36.3718,36.3883,36.3553,36.3801,30037.0
2017-07-20 14:40:00,44.1,44.15,44.1,44.14,48149.0,36.3801,36.4213,36.3801,36.4131,48149.0
2017-07-20 14:50:00,44.15,44.17,44.13,44.16,78559.0,36.4213,36.4378,36.4048,36.4296,78559.0
2017-07-20 15:00:00,44.16,44.2,44.16,44.2,25535.0,36.4296,36.4626,36.4296,36.4626,25535.0
2017-07-20 15:10:00,44.19,44.22,44.15,44.17,204011.0,36.4543,36.4791,36.4213,36.4378,204011.0
2017-07-20 15:20:00,44.19,44.19,44.15,44.18,80729.0,36.4543,36.4543,36.4213,36.4461,80729.0
2017-07-20 15:30:00,44.19,44.2,44.1,44.11,75076.0,36.4543,36.4626,36.3801,36.3883,75076.0
2017-07-20 15:40:00,44.12,44.13,44.09,44.13,59020.0,36.3966,36.4048,36.3718,36.4048,59020.0
2017-07-20 15:50:00,44.13,44.13,44.08,44.12,218238.0,36.4048,36.4048,36.3636,36.3966,218238.0
2017-07-21 09:30:00,44.04,44.14,43.9,44.02,291662.0,36.3306,36.4131,36.2151,36.3141,291662.0
2017-07-21 09:40:00,44.02,44.04,43.98,44.02,22657.0,36.3141,36.3306,36.2811,36.3141,22657.0
2017-07-21 09:50:00,44.03,44.05,43.99,44.0,54379.0,36.3223,36.3388,36.2893,36.2976,54379.0
2017-07-21 10:00:00,44.0,44.05,43.99,44.02,70732.0,36.2976,36.3388,36.2893,36.3141,70732.0
2017-07-21 10:10:00,44.02,44.04,44.0,44.03,60170.0,36.3141,36.3306,36.2976,36.3223,60170.0
2017-07-21 10:20:00,44.02,44.19,44.0,44.18,59176.0,36.3141,36.4543,36.2976,36.4461,59176.0
2017-07-21 10:30:00,44.18,44.19,44.11,44.15,85286.0,36.4461,36.4543,36.3883,36.4213,85286.0
2017-07-21 10:40:00,44.15,44.17,44.1,44.12,198376.0,36.4213,36.4378,36.3801,36.3966,198376.0
2017-07-21 10:50:00,44.13,44.15,44.11,44.13,21343.0,36.4048,36.4213,36.3883,36.4048,21343.0
2017-07-21 11:00:00,44.12,44.16,44.08,44.14,59447.0,36.3966,36.4296,36.3636,36.4131,59447.0
2017-07-21 11:10:00,44.14,44.19,44.14,44.16,31975.0,36.4131,36.4543,36.4131,36.4296,31975.0
2017-07-21 11:20:00,44.16,44.19,44.15,44.16,31944.0,36.4296,36.4543,36.4213,36.4296,31944.0
2017-07-21 11:30:00,44.16,44.17,44.14,44.16,33603.0,36.4296,36.4378,36.4131,36.4296,33603.0
2017-07-21 11:40:00,44.16,44.18,44.15,44.16,24606.0,36.4296,36.4461,36.4213,36.4296,24606.0
2017-07-21 11:50:00,44.17,44.21,44.17,44.2,219687.0,36.4378,36.4708,36.4378,36.4626,219687.0
2017-07-21 12:00:00,44.19,44.21,44.19,44.19,22656.0,36.4543,36.4708,36.4543,36.4543,22656.0
2017-07-21 12:10:00,44.19,44.24,44.18,44.2,70323.0,36.4543,36.4956,36.4461,36.4626,70323.0
2017-07-21 12:20:00,44.21,44.24,44.2,44.24,24977.0,36.4708,36.4956,36.4626,36.4956,24977.0
2017-07-21 12:30:00,44.24,44.24,44.19,44.2,26549.0,36.4956,36.4956,36.4543,36.4626,26549.0
2017-07-21 12:40:00,44.19,44.2,44.14,44.17,33012.0,36.4543,36.4626,36.4131,36.4378,33012.0
2017-07-21 12:50:00,44.17,44.18,44.12,44.13,26040.0,36.4378,36.4461,36.3966,36.4048,26040.0
2017-07-21 13:00:00,44.13,44.2,44.12,44.15,73724.0,36.4048,36.4626,36.3966,36.4213,73724.0
2017-07-21 13:10:00,44.15,44.19,44.15,44.19,21363.0,36.4213,36.4543,36.4213,36.4543,21363.0
2017-07-21 13:20:00,44.18,44.19,44.17,44.19,33159.0,36.4461,36.4543,36.4378,36.4543,33159.0
2017-07-21 13:30:00,44.19,44.21,44.18,44.21,27352.0,36.4543,36.4708,36.4461,36.4708,27352.0
2017-07-21 13:40:00,44.21,44.22,44.18,44.2,44243.0,36.4708,36.4791,36.4461,36.4626,44243.0
2017-07-21 13:50:00,44.2,44.21,44.2,44.21,24160.0,36.4626,36.4708,36.4626,36.4708,24160.0
2017-07-21 14:00:00,44.21,44.24,44.2,44.22,31590.0,36.4708,36.4956,36.4626,36.4791,31590.0
2017-07-21 14:10:00,44.22,44.24,44.2,44.22,61830.0,36.4791,36.4956,36.4626,36.4791,61830.0
2017-07-21 14:20:00,44.22,44.27,44.22,44.26,39215.0,36.4791,36.5203,36.4791,36.5121,39215.0
2017-07-21 14:30:00,44.25,44.27,44.25,44.25,44903.0,36.5038,36.5203,36.5038,36.5038,44903.0
2017-07-21 14:40:00,44.25,44.26,44.23,44.24,81695.0,36.5038,36.5121,36.4873,36.4956,81695.0
2017-07-21 14:50:00,44.24,44.25,44.19,44.2,92642.0,36.4956,36.5038,36.4543,36.4626,92642.0
2017-07-21 15:00:00,44.19,44.26,44.18,44.18,61935.0,36.4543,36.5121,36.4461,36.4461,61935.0
2017-07-21 15:10:00,44.19,44.19,44.14,44.15,48484.0,36.4543,36.4543,36.4131,36.4213,48484.0
2017-07-21 15:20:00,44.15,44.17,44.11,44.13,82033.0,36.4213,36.4378,36.3883,36.4048,82033.0
2017-07-21 15:30:00,44.13,44.2,44.12,44.16,60651.0,36.4048,36.4626,36.3966,36.4296,60651.0
2017-07-21 15:40:00,44.16,44.19,44.15,44.18,86890.0,36.4296,36.4543,36.4213,36.4461,86890.0
2017-07-21 15:50:00,44.18,44.21,44.18,44.19,246840.0,36.4461,36.4708,36.4461,36.4543,246840.0
2017-07-24 09:30:00,44.1,44.11,43.9,43.98,83698.0,36.3801,36.3883,36.2151,36.2811,83698.0
2017-07-24 09:40:00,43.98,44.09,43.97,44.09,112098.0,36.2811,36.3718,36.2728,36.3718,112098.0
2017-07-24 09:50:00,44.1,44.19,44.06,44.06,60185.0,36.3801,36.4543,36.3471,36.3471,60185.0
2017-07-24 10:00:00,44.06,44.1,44.0,44.09,51117.0,36.3471,36.3801,36.2976,36.3718,51117.0
2017-07-24 10:10:00,44.1,44.11,44.07,44.08,60601.0,36.3801,36.3883,36.3553,36.3636,60601.0
2017-07-24 10:20:00,44.08,44.11,44.07,44.1,19658.0,36.3636,36.3883,36.3553,36.3801,19658.0
2017-07-24 10:30:00,44.09,44.1,44.03,44.07,73491.0,36.3718,36.3801,36.3223,36.3553,73491.0
2017-07-24 10:40:00,44.07,44.16,44.06,44.11,71820.0,36.3553,36.4296,36.3471,36.3883,71820.0
2017-07-24 10:50:00,44.11,44.11,44.04,44.05,36850.0,36.3883,36.3883,36.3306,36.3388,36850.0
2017-07-24 11:00:00,44.05,44.11,44.04,44.08,110050.0,36.3388,36.3883,36.3306,36.3636,110050.0
2017-07-24 11:10:00,44.08,44.15,44.07,44.07,67448.0,36.3636,36.4213,36.3553,36.3553,67448.0
2017-07-24 11:20:00,44.07,44.11,44.05,44.08,81575.0,36.3553,36.3883,36.3388,36.3636,81575.0
2017-07-24 11:30:00,44.07,44.09,44.06,44.07,23329.0,36.3553,36.3718,36.3471,36.3553,23329.0
2017-07-24 11:40:00,44.07,44.09,44.04,44.05,31572.0,36.3553,36.3718,36.3306,36.3388,31572.0
2017-07-24 11:50:00,44.05,44.08,44.03,44.04,87044.0,36.3388,36.3636,36.3223,36.3306,87044.0
2017-07-24 12:00:00,44.05,44.08,44.03,44.07,161024.0,36.3388,36.3636,36.3223,36.3553,161024.0
2017-07-24 12:10:00,44.07,44.11,44.05,44.06,174653.0,36.3553,36.3883,36.3388,36.3471,174653.0
2017-07-24 12:20:00,44.06,44.11,44.06,44.1,74887.0,36.3471,36.3883,36.3471,36.3801,74887.0
2017-07-24 12:30:00,44.11,44.11,44.06,44.11,69888.0,36.3883,36.3883,36.3471,36.3883,69888.0
2017-07-24 12:40:00,44.11,44.11,44.04,44.08,31565.0,36.3883,36.3883,36.3306,36.3636,31565.0
2017-07-24 12:50:00,44.08,44.12,44.07,44.12,36101.0,36.3636,36.3966,36.3553,36.3966,36101.0
2017-07-24 13:00:00,44.12,44.12,44.09,44.09,35737.0,36.3966,36.3966,36.3718,36.3718,35737.0
2017-07-24 13:10:00,44.09,44.1,44.06,44.07,15414.0,36.3718,36.3801,36.3471,36.3553,15414.0
2017-07-24 13:20:00,44.07,44.08,44.06,44.08,15911.0,36.3553,36.3636,36.3471,36.3636,15911.0
2017-07-24 13:30:00,44.08,44.09,44.06,44.08,35380.0,36.3636,36.3718,36.3471,36.3636,35380.0
2017-07-24 13:40:00,44.08,44.09,44.06,44.07,24110.0,36.3636,36.3718,36.3471,36.3553,24110.0
2017-07-24 13:50:00,44.08,44.08,44.0,44.01,36186.0,36.3636,36.3636,36.2976,36.3058,36186.0
2017-07-24 14:00:00,44.0,44.04,43.99,44.03,43706.0,36.2976,36.3306,36.2893,36.3223,43706.0
2017-07-24 14:10:00,44.03,44.04,44.02,44.04,34234.0,36.3223,36.3306,36.3141,36.3306,34234.0
2017-07-24 14:20:00,44.03,44.04,44.02,44.03,55097.0,36.3223,36.3306,36.3141,36.3223,55097.0
2017-07-24 14:30:00,44.03,44.08,44.03,44.05,49514.0,36.3223,36.3636,36.3223,36.3388,49514.0
2017-07-24 14:40:00,44.05,44.07,44.03,44.06,23431.0,36.3388,36.3553,36.3223,36.3471,23431.0
2017-07-24 14:50:00,44.07,44.11,44.07,44.11,40204.0,36.3553,36.3883,36.3553,36.3883,40204.0
2017-07-24 15:00:00,44.1,44.16,44.1,44.16,43451.0,36.3801,36.4296,36.3801,36.4296,43451.0
2017-07-24 15:10:00,44.16,44.16,44.05,44.05,101792.0,36.4296,36.4296,36.3388,36.3388,101792.0
2017-07-24 15:20:00,44.05,44.1,44.04,44.09,80598.0,36.3388,36.3801,36.3306,36.3718,80598.0
2017-07-24 15:30:00,44.09,44.09,44.05,44.06,52621.0,36.3718,36.3718,36.3388,36.3471,52621.0
2017-07-24 15:40:00,44.06,44.07,44.01,44.02,81236.0,36.3471,36.3553,36.3058,36.3141,81236.0
2017-07-24 15:50:00,44.02,44.02,43.99,44.02,470414.0,36.3141,36.3141,36.2893,36.3141,470414.0
2017-07-25 09:30:00,44.35,44.37,44.14,44.16,112212.0,36.5863,36.6028,36.4131,36.4296,112212.0
2017-07-25 09:40:00,44.16,44.16,44.05,44.11,57609.0,36.4296,36.4296,36.3388,36.3883,57609.0
2017-07-25 09:50:00,44.11,44.11,43.96,43.96,82631.0,36.3883,36.3883,36.2646,36.2646,82631.0
2017-07-25 10:00:00,43.96,44.06,43.93,44.04,67951.0,36.2646,36.3471,36.2398,36.3306,67951.0
2017-07-25 10:10:00,44.05,44.09,44.0,44.04,73642.0,36.3388,36.3718,36.2976,36.3306,73642.0
2017-07-25 10:20:00,44.04,44.09,44.01,44.06,70969.0,36.3306,36.3718,36.3058,36.3471,70969.0
2017-07-25 10:30:00,44.06,44.11,44.04,44.09,81876.0,36.3471,36.3883,36.3306,36.3718,81876.0
2017-07-25 10:40:00,44.1,44.15,44.07,44.1,119495.0,36.3801,36.4213,36.3553,36.3801,119495.0
2017-07-25 10:50:00,44.11,44.26,44.09,44.25,176476.0,36.3883,36.5121,36.3718,36.5038,176476.0
2017-07-25 11:00:00,44.26,44.27,44.21,44.25,124429.0,36.5121,36.5203,36.4708,36.5038,124429.0
2017-07-25 11:10:00,44.25,44.29,44.24,44.29,73795.0,36.5038,36.5368,36.4956,36.5368,73795.0
2017-07-25 11:20:00,44.29,44.29,44.22,44.25,109325.0,36.5368,36.5368,36.4791,36.5038,109325.0
2017-07-25 11:30:00,44.25,44.26,44.18,44.26,38165.0,36.5038,36.5121,36.4461,36.5121,38165.0
2017-07-25 11:40:00,44.26,44.29,44.24,44.29,47816.0,36.5121,36.5368,36.4956,36.5368,47816.0
2017-07-25 11:50:00,44.29,44.35,44.27,44.27,136587.0,36.5368,36.5863,36.5203,36.5203,136587.0
2017-07-25 12:00:00,44.27,44.32,44.26,44.27,67672.0,36.5203,36.5616,36.5121,36.5203,67672.0
2017-07-25 12:10:00,44.26,44.29,44.24,44.26,67482.0,36.5121,36.5368,36.4956,36.5121,67482.0
2017-07-25 12:20:00,44.26,44.29,44.25,44.25,46054.0,36.5121,36.5368,36.5038,36.5038,46054.0
2017-07-25 12:30:00,44.26,44.28,44.24,44.24,45063.0,36.5121,36.5286,36.4956,36.4956,45063.0
2017-07-25 12:40:00,44.24,44.27,44.23,44.27,55769.0,36.4956,36.5203,36.4873,36.5203,55769.0
2017-07-25 12:50:00,44.27,44.32,44.26,44.32,34066.0,36.5203,36.5616,36.5121,36.5616,34066.0
2017-07-25 13:00:00,44.32,44.32,44.27,44.31,32656.0,36.5616,36.5616,36.5203,36.5533,32656.0
2017-07-25 13:10:00,44.31,44.31,44.27,44.28,21507.0,36.5533,36.5533,36.5203,36.5286,21507.0
2017-07-25 13:20:00,44.29,44.29,44.25,44.27,30764.0,36.5368,36.5368,36.5038,36.5203,30764.0
2017-07-25 13:30:00,44.26,44.27,44.25,44.26,26740.0,36.5121,36.5203,36.5038,36.5121,26740.0
2017-07-25 13:40:00,44.27,44.27,44.25,44.25,31132.0,36.5203,36.5203,36.5038,36.5038,31132.0
2017-07-25 13:50:00,44.25,44.26,44.23,44.25,47807.0,36.5038,36.5121,36.4873,36.5038,47807.0
2017-07-25 14:00:00,44.25,44.32,44.24,44.29,57668.0,36.5038,36.5616,36.4956,36.5368,57668.0
2017-07-25 14:10:00,44.3,44.31,44.25,44.25,47920.0,36.5451,36.5533,36.5038,36.5038,47920.0
2017-07-25 14:20:00,44.26,44.26,44.23,44.23,33338.0,36.5121,36.5121,36.4873,36.4873,33338.0
2017-07-25 14:30:00,44.23,44.26,44.21,44.26,73935.0,36.4873,36.5121,36.4708,36.5121,73935.0
2017-07-25 14:40:00,44.26,44.26,44.23,44.23,32972.0,36.5121,36.5121,36.4873,36.4873,32972.0
2017-07-25 14:50:00,44.23,44.3,44.23,44.3,81704.0,36.4873,36.5451,36.4873,36.5451,81704.0
2017-07-25 15:00:00,44.3,44.32,44.28,44.28,90275.0,36.5451,36.5616,36.5286,36.5286,90275.0
2017-07-25 15:10:00,44.28,44.29,44.25,44.25,573347.0,36.5286,36.5368,36.5038,36.5038,573347.0
2017-07-25 15:20:00,44.26,44.26,44.18,44.21,176547.0,36.5121,36.5121,36.4461,36.4708,176547.0
2017-07-25 15:30:00,44.22,44.22,44.17,44.21,124160.0,36.4791,36.4791,36.4378,36.4708,124160.0
2017-07-25 15:40:00,44.2,44.21,44.2,44.21,100029.0,36.4626,36.4708,36.4626,36.4708,100029.0
2017-07-25 15:50:00,44.2,44.21,44.17,44.17,318602.0,36.4626,36.4708,36.4378,36.4378,318602.0
2017-07-26 09:30:00,44.08,44.18,43.97,44.16,125232.0,36.3636,36.4461,36.2728,36.4296,125232.0
2017-07-26 09:40:00,44.15,44.15,44.05,44.08,54628.0,36.4213,36.4213,36.3388,36.3636,54628.0
2017-07-26 09:50:00,44.09,44.13,44.05,44.05,175345.0,36.3718,36.4048,36.3388,36.3388,175345.0
2017-07-26 10:00:00,44.05,44.08,44.02,44.05,209554.0,36.3388,36.3636,36.3141,36.3388,209554.0
2017-07-26 10:10:00,44.05,44.13,44.04,44.05,124558.0,36.3388,36.4048,36.3306,36.3388,124558.0
2017-07-26 10:20:00,44.06,44.09,44.04,44.08,75373.0,36.3471,36.3718,36.3306,36.3636,75373.0
2017-07-26 10:30:00,44.08,44.1,43.99,44.0,89676.0,36.3636,36.3801,36.2893,36.2976,89676.0
2017-07-26 10:40:00,44.0,44.06,43.98,44.01,68277.0,36.2976,36.3471,36.2811,36.3058,68277.0
2017-07-26 10:50:00,44.0,44.0,43.89,43.89,74050.0,36.2976,36.2976,36.2069,36.2069,74050.0
2017-07-26 11:00:00,43.9,43.9,43.82,43.82,106040.0,36.2151,36.2151,36.1491,36.1491,106040.0
2017-07-26 11:10:00,43.82,43.85,43.8,43.84,100881.0,36.1491,36.1739,36.1326,36.1656,100881.0
2017-07-26 11:20:00,43.84,43.84,43.8,43.81,69466.0,36.1656,36.1656,36.1326,36.1409,69466.0
2017-07-26 11:30:00,43.8,43.82,43.77,43.8,150395.0,36.1326,36.1491,36.1079,36.1326,150395.0
2017-07-26 11:40:00,43.8,43.81,43.71,43.76,252732.0,36.1326,36.1409,36.0584,36.0996,252732.0
2017-07-26 11:50:00,43.77,43.77,43.64,43.65,85858.0,36.1079,36.1079,36.0006,36.0089,85858.0
2017-07-26 12:00:00,43.65,43.77,43.59,43.75,118546.0,36.0089,36.1079,35.9594,36.0914,118546.0
2017-07-26 12:10:00,43.75,43.78,43.72,43.74,66786.0,36.0914,36.1161,36.0666,36.0831,66786.0
2017-07-26 12:20:00,43.75,43.82,43.73,43.79,49068.0,36.0914,36.1491,36.0749,36.1244,49068.0
2017-07-26 12:30:00,43.78,43.78,43.74,43.77,47688.0,36.1161,36.1161,36.0831,36.1079,47688.0
2017-07-26 12:40:00,43.77,43.78,43.71,43.77,70602.0,36.1079,36.1161,36.0584,36.1079,70602.0
2017-07-26 12:50:00,43.77,43.78,43.73,43.76,86920.0,36.1079,36.1161,36.0749,36.0996,86920.0
2017-07-26 13:00:00,43.76,43.76,43.6,43.66,86093.0,36.0996,36.0996,35.9676,36.0171,86093.0
2017-07-26 13:10:00,43.66,43.7,43.65,43.7,54546.0,36.0171,36.0501,36.0089,36.0501,54546.0
2017-07-26 13:20:00,43.7,43.73,43.69,43.7,72879.0,36.0501,36.0749,36.0419,36.0501,72879.0
2017-07-26 13:30:00,43.69,43.7,43.58,43.59,457927.0,36.0419,36.0501,35.9511,35.9594,457927.0
2017-07-26 13:40:00,43.59,43.63,43.55,43.57,98271.0,35.9594,35.9924,35.9264,35.9429,98271.0
2017-07-26 13:50:00,43.57,43.6,43.55,43.57,184580.0,35.9429,35.9676,35.9264,35.9429,184580.0
2017-07-26 14:00:00,43.57,43.62,43.56,43.61,92986.0,35.9429,35.9841,35.9346,35.9759,92986.0
2017-07-26 14:10:00,43.61,43.67,43.57,43.67,130865.0,35.9759,36.0254,35.9429,36.0254,130865.0
2017-07-26 14:20:00,43.68,43.68,43.61,43.62,108085.0,36.0336,36.0336,35.9759,35.9841,108085.0
2017-07-26 14:30:00,43.61,43.61,43.52,43.53,462100.0,35.9759,35.9759,35.9016,35.9099,462100.0
2017-07-26 14:40:00,43.53,43.53,43.45,43.47,261637.0,35.9099,35.9099,35.8439,35.8604,261637.0
2017-07-26 14:50:00,43.47,43.48,43.37,43.39,147142.0,35.8604,35.8686,35.7779,35.7944,147142.0
2017-07-26 15:00:00,43.39,43.41,43.32,43.4,183537.0,35.7944,35.8109,35.7366,35.8026,183537.0
2017-07-26 15:10:00,43.39,43.55,43.32,43.47,239659.0,35.7944,35.9264,35.7366,35.8604,239659.0
2017-07-26 15:20:00,43.47,43.5,43.42,43.47,251798.0,35.8604,35.8851,35.8191,35.8604,251798.0
2017-07-26 15:30:00,43.47,43.48,43.38,43.45,306391.0,35.8604,35.8686,35.7861,35.8439,306391.0
2017-07-26 15:40:00,43.45,43.46,43.32,43.32,363546.0,35.8439,35.8521,35.7366,35.7366,363546.0
2017-07-26 15:50:00,43.32,43.45,43.31,43.34,885036.0,35.7366,35.8439,35.7284,35.7531,885036.0
2017-07-27 09:30:00,40.01,40.5,39.12,39.48,1001422.0,33.0061,33.4103,32.2719,32.5688,1001422.0
2017-07-27 09:40:00,39.49,39.65,38.88,38.89,895205.0,32.5771,32.7091,32.0739,32.0821,895205.0
2017-07-27 09:50:00,38.89,39.42,38.75,39.38,855621.0,32.0821,32.5193,31.9666,32.4863,855621.0
2017-07-27 10:00:00,39.38,39.69,39.34,39.5,790917.0,32.4863,32.7421,32.4533,32.5853,790917.0
2017-07-27 10:10:00,39.51,39.53,39.1,39.41,459271.0,32.5936,32.6101,32.2554,32.5111,459271.0
2017-07-27 10:20:00,39.4,39.44,39.27,39.34,458585.0,32.5028,32.5358,32.3956,32.4533,458585.0
2017-07-27 10:30:00,39.35,39.66,39.33,39.59,323265.0,32.4616,32.7173,32.4451,32.6596,323265.0
2017-07-27 10:40:00,39.59,39.84,39.56,39.77,437793.0,32.6596,32.8658,32.6348,32.8081,437793.0
2017-07-27 10:50:00,39.77,40.0,39.75,40.0,402843.0,32.8081,32.9978,32.7916,32.9978,402843.0
2017-07-27 11:00:00,40.0,40.0,39.73,39.8,367037.0,32.9978,32.9978,32.7751,32.8328,367037.0
2017-07-27 11:10:00,39.8,40.05,39.79,39.91,385735.0,32.8328,33.0391,32.8246,32.9236,385735.0
2017-07-27 11:20:00,39.91,40.09,39.9,40.04,214095.0,32.9236,33.0721,32.9153,33.0308,214095.0
2017-07-27 11:30:00,40.03,40.07,39.96,39.98,372721.0,33.0226,33.0556,32.9648,32.9813,372721.0
2017-07-27 11:40:00,39.98,40.01,39.65,39.7,359911.0,32.9813,33.0061,32.7091,32.7503,359911.0
2017-07-27 11:50:00,39.7,39.74,39.61,39.73,169793.0,32.7503,32.7833,32.6761,32.7751,169793.0
2017-07-27 12:00:00,39.73,39.75,39.7,39.71,256939.0,32.7751,32.7916,32.7503,32.7586,256939.0
2017-07-27 12:10:00,39.71,39.71,39.53,39.61,576937.0,32.7586,32.7586,32.6101,32.6761,576937.0
2017-07-27 12:20:00,39.61,39.86,39.6,39.83,218707.0,32.6761,32.8823,32.6678,32.8576,218707.0
2017-07-27 12:30:00,39.83,39.88,39.79,39.84,374882.0,32.8576,32.8988,32.8246,32.8658,374882.0
2017-07-27 12:40:00,39.83,39.87,39.82,39.86,207940.0,32.8576,32.8906,32.8493,32.8823,207940.0
2017-07-27 12:50:00,39.86,39.89,39.8,39.84,352797.0,32.8823,32.9071,32.8328,32.8658,352797.0
2017-07-27 13:00:00,39.84,39.91,39.84,39.91,147781.0,32.8658,32.9236,32.8658,32.9236,147781.0
2017-07-27 13:10:00,39.9,39.91,39.85,39.85,179831.0,32.9153,32.9236,32.8741,32.8741,179831.0
2017-07-27 13:20:00,39.85,39.94,39.85,39.94,309594.0,32.8741,32.9483,32.8741,32.9483,309594.0
2017-07-27 13:30:00,39.94,40.01,39.93,40.0,386523.0,32.9483,33.0061,32.9401,32.9978,386523.0
2017-07-27 13:40:00,40.0,40.06,39.99,40.05,193485.0,32.9978,33.0473,32.9896,33.0391,193485.0
2017-07-27 13:50:00,40.05,40.22,40.04,40.19,214555.0,33.0391,33.1793,33.0308,33.1546,214555.0
2017-07-27 14:00:00,40.2,40.31,40.19,40.27,517242.0,33.1628,33.2535,33.1546,33.2205,517242.0
2017-07-27 14:10:00,40.27,40.4,40.22,40.3,472645.0,33.2205,33.3278,33.1793,33.2453,472645.0
2017-07-27 14:20:00,40.31,40.38,40.15,40.36,356673.0,33.2535,33.3113,33.1216,33.2948,356673.0
2017-07-27 14:30:00,40.36,40.37,40.29,40.3,200021.0,33.2948,33.303,33.237,33.2453,200021.0
2017-07-27 14:40:00,40.3,40.39,40.29,40.39,198121.0,33.2453,33.3195,33.237,33.3195,198121.0
2017-07-27 14:50:00,40.38,40.39,40.36,40.37,123653.0,33.3113,33.3195,33.2948,33.303,123653.0
2017-07-27 15:00:00,40.37,40.37,40.09,40.14,601120.0,33.303,33.303,33.0721,33.1133,601120.0
2017-07-27 15:10:00,40.14,40.14,39.97,40.01,361560.0,33.1133,33.1133,32.9731,33.0061,361560.0
2017-07-27 15:20:00,40.01,40.03,39.99,40.01,425701.0,33.0061,33.0226,32.9896,33.0061,425701.0
2017-07-27 15:30:00,40.01,40.01,39.99,40.01,652105.0,33.0061,33.0061,32.9896,33.0061,652105.0
2017-07-27 15:40:00,40.01,40.12,39.99,40.12,582023.0,33.0061,33.0968,32.9896,33.0968,582023.0
2017-07-27 15:50:00,40.12,40.15,40.1,40.14,1200772.0,33.0968,33.1216,33.0803,33.1133,1200772.0
2017-07-28 09:30:00,40.04,40.15,39.39,40.0,902042.0,33.0308,33.1216,32.4946,32.9978,902042.0
2017-07-28 09:40:00,40.01,40.2,40.01,40.06,233544.0,33.0061,33.1628,33.0061,33.0473,233544.0
2017-07-28 09:50:00,40.06,40.2,40.05,40.09,474331.0,33.0473,33.1628,33.0391,33.0721,474331.0
2017-07-28 10:00:00,40.09,40.1,39.97,40.04,485131.0,33.0721,33.0803,32.9731,33.0308,485131.0
2017-07-28 10:10:00,40.04,40.12,39.99,40.0,303910.0,33.0308,33.0968,32.9896,32.9978,303910.0
2017-07-28 10:20:00,40.0,40.01,39.98,39.99,269927.0,32.9978,33.0061,32.9813,32.9896,269927.0
2017-07-28 10:30:00,39.98,40.0,39.85,39.91,496676.0,32.9813,32.9978,32.8741,32.9236,496676.0
2017-07-28 10:40:00,39.91,40.02,39.9,40.0,1071446.0,32.9236,33.0143,32.9153,32.9978,1071446.0
2017-07-28 10:50:00,40.0,40.0,39.77,39.77,988177.0,32.9978,32.9978,32.8081,32.8081,988177.0
2017-07-28 11:00:00,39.78,39.78,39.5,39.51,403016.0,32.8163,32.8163,32.5853,32.5936,403016.0
2017-07-28 11:10:00,39.52,39.58,39.5,39.51,350866.0,32.6018,32.6513,32.5853,32.5936,350866.0
2017-07-28 11:20:00,39.51,39.51,38.9,39.24,660770.0,32.5936,32.5936,32.0904,32.3709,660770.0
2017-07-28 11:30:00,39.23,39.6,39.22,39.59,282920.0,32.3626,32.6678,32.3544,32.6596,282920.0
2017-07-28 11:40:00,39.58,39.59,39.39,39.52,247297.0,32.6513,32.6596,32.4946,32.6018,247297.0
2017-07-28 11:50:00,39.51,39.56,39.47,39.52,210261.0,32.5936,32.6348,32.5606,32.6018,210261.0
2017-07-28 12:00:00,39.52,39.53,39.46,39.48,106719.0,32.6018,32.6101,32.5523,32.5688,106719.0
2017-07-28 12:10:00,39.48,39.49,39.43,39.46,139817.0,32.5688,32.5771,32.5276,32.5523,139817.0
2017-07-28 12:20:00,39.46,39.57,39.45,39.55,109010.0,32.5523,32.6431,32.5441,32.6266,109010.0
2017-07-28 12:30:00,39.55,39.56,39.52,39.55,139782.0,32.6266,32.6348,32.6018,32.6266,139782.0
2017-07-28 12:40:00,39.54,39.55,39.25,39.31,169491.0,32.6183,32.6266,32.3791,32.4286,169491.0
2017-07-28 12:50:00,39.31,39.53,39.3,39.52,145613.0,32.4286,32.6101,32.4204,32.6018,145613.0
2017-07-28 13:00:00,39.52,39.56,39.5,39.51,198417.0,32.6018,32.6348,32.5853,32.5936,198417.0
2017-07-28 13:10:00,39.51,39.55,39.43,39.44,322296.0,32.5936,32.6266,32.5276,32.5358,322296.0
2017-07-28 13:20:00,39.43,39.46,39.3,39.36,317563.0,32.5276,32.5523,32.4204,32.4698,317563.0
2017-07-28 13:30:00,39.36,39.46,39.35,39.41,262999.0,32.4698,32.5523,32.4616,32.5111,262999.0
2017-07-28 13:40:00,39.41,39.44,39.4,39.41,153584.0,32.5111,32.5358,32.5028,32.5111,153584.0
2017-07-28 13:50:00,39.4,39.45,39.37,39.37,147188.0,32.5028,32.5441,32.4781,32.4781,147188.0
2017-07-28 14:00:00,39.38,39.4,39.06,39.09,360298.0,32.4863,32.5028,32.2224,32.2471,360298.0
2017-07-28 14:10:00,39.08,39.09,39.0,39.04,294452.0,32.2389,32.2471,32.1729,32.2059,294452.0
2017-07-28 14:20:00,39.04,39.28,39.03,39.26,251691.0,32.2059,32.4039,32.1976,32.3874,251691.0
2017-07-28 14:30:00,39.26,39.34,39.19,39.2,180049.0,32.3874,32.4533,32.3296,32.3379,180049.0
2017-07-28 14:40:00,39.19,39.2,39.08,39.09,194107.0,32.3296,32.3379,32.2389,32.2471,194107.0
2017-07-28 14:50:00,39.09,39.16,39.04,39.04,149856.0,32.2471,32.3049,32.2059,32.2059,149856.0
2017-07-28 15:00:00,39.04,39.19,39.04,39.19,242074.0,32.2059,32.3296,32.2059,32.3296,242074.0
2017-07-28 15:10:00,39.18,39.43,39.18,39.43,309958.0,32.3214,32.5276,32.3214,32.5276,309958.0
2017-07-28 15:20:00,39.43,39.49,39.36,39.48,345043.0,32.5276,32.5771,32.4698,32.5688,345043.0
2017-07-28 15:30:00,39.48,39.54,39.35,39.5,368615.0,32.5688,32.6183,32.4616,32.5853,368615.0
2017-07-28 15:40:00,39.5,39.69,39.49,39.69,525086.0,32.5853,32.7421,32.5771,32.7421,525086.0
2017-07-28 15:50:00,39.69,39.69,39.56,39.64,761628.0,32.7421,32.7421,32.6348,32.7008,761628.0
2017-07-31 09:30:00,39.64,39.69,39.39,39.42,210091.0,32.7008,32.7421,32.4946,32.5193,210091.0
2017-07-31 09:40:00,39.42,39.42,39.28,39.32,123941.0,32.5193,32.5193,32.4039,32.4369,123941.0
2017-07-31 09:50:00,39.32,39.33,39.14,39.16,110724.0,32.4369,32.4451,32.2884,32.3049,110724.0
2017-07-31 10:00:00,39.16,39.22,39.05,39.06,117861.0,32.3049,32.3544,32.2141,32.2224,117861.0
2017-07-31 10:10:00,39.06,39.1,39.0,39.01,139873.0,32.2224,32.2554,32.1729,32.1811,139873.0
2017-07-31 10:20:00,39.01,39.05,38.99,39.02,104757.0,32.1811,32.2141,32.1646,32.1894,104757.0
2017-07-31 10:30:00,39.01,39.1,38.99,39.07,125224.0,32.1811,32.2554,32.1646,32.2306,125224.0
2017-07-31 10:40:00,39.07,39.18,39.03,39.08,212853.0,32.2306,32.3214,32.1976,32.2389,212853.0
2017-07-31 10:50:00,39.08,39.08,38.98,38.99,227929.0,32.2389,32.2389,32.1564,32.1646,227929.0
2017-07-31 11:00:00,39.0,39.04,38.93,38.94,177203.0,32.1729,32.2059,32.1151,32.1234,177203.0
2017-07-31 11:10:00,38.93,38.98,38.92,38.96,147866.0,32.1151,32.1564,32.1069,32.1399,147866.0
2017-07-31 11:20:00,38.96,39.03,38.85,38.89,227708.0,32.1399,32.1976,32.0491,32.0821,227708.0
2017-07-31 11:30:00,38.89,39.01,38.89,38.96,185864.0,32.0821,32.1811,32.0821,32.1399,185864.0
2017-07-31 11:40:00,38.97,39.0,38.96,38.97,116361.0,32.1481,32.1729,32.1399,32.1481,116361.0
2017-07-31 11:50:00,38.98,38.98,38.95,38.97,123487.0,32.1564,32.1564,32.1316,32.1481,123487.0
2017-07-31 12:00:00,38.97,38.97,38.81,38.82,194003.0,32.1481,32.1481,32.0161,32.0244,194003.0
2017-07-31 12:10:00,38.82,38.82,38.75,38.77,84716.0,32.0244,32.0244,31.9666,31.9831,84716.0
2017-07-31 12:20:00,38.76,38.76,38.67,38.68,162676.0,31.9749,31.9749,31.9006,31.9089,162676.0
2017-07-31 12:30:00,38.68,38.71,38.65,38.66,108052.0,31.9089,31.9336,31.8841,31.8924,108052.0
2017-07-31 12:40:00,38.66,38.71,38.65,38.69,127768.0,31.8924,31.9336,31.8841,31.9171,127768.0
2017-07-31 12:50:00,38.68,38.73,38.68,38.69,103785.0,31.9089,31.9501,31.9089,31.9171,103785.0
2017-07-31 13:00:00,38.69,38.74,38.69,38.69,106411.0,31.9171,31.9584,31.9171,31.9171,106411.0
2017-07-31 13:10:00,38.69,38.72,38.68,38.71,105522.0,31.9171,31.9419,31.9089,31.9336,105522.0
2017-07-31 13:20:00,38.71,38.75,38.68,38.72,153970.0,31.9336,31.9666,31.9089,31.9419,153970.0
2017-07-31 13:30:00,38.72,38.76,38.71,38.75,211845.0,31.9419,31.9749,31.9336,31.9666,211845.0
2017-07-31 13:40:00,38.75,38.83,38.75,38.8,125569.0,31.9666,32.0326,31.9666,32.0079,125569.0
2017-07-31 13:50:00,38.79,38.87,38.79,38.84,93460.0,31.9996,32.0656,31.9996,32.0409,93460.0
2017-07-31 14:00:00,38.83,38.85,38.78,38.8,163069.0,32.0326,32.0491,31.9914,32.0079,163069.0
2017-07-31 14:10:00,38.8,38.81,38.74,38.74,106725.0,32.0079,32.0161,31.9584,31.9584,106725.0
2017-07-31 14:20:00,38.75,38.76,38.69,38.7,254982.0,31.9666,31.9749,31.9171,31.9254,254982.0
2017-07-31 14:30:00,38.69,38.87,38.69,38.84,259522.0,31.9171,32.0656,31.9171,32.0409,259522.0
2017-07-31 14:40:00,38.84,38.85,38.79,38.83,123718.0,32.0409,32.0491,31.9996,32.0326,123718.0
2017-07-31 14:50:00,38.83,38.85,38.79,38.84,198472.0,32.0326,32.0491,31.9996,32.0409,198472.0
2017-07-31 15:00:00,38.84,38.85,38.83,38.84,120166.0,32.0409,32.0491,32.0326,32.0409,120166.0
2017-07-31 15:10:00,38.84,38.93,38.84,38.93,246613.0,32.0409,32.1151,32.0409,32.1151,246613.0
2017-07-31 15:20:00,38.93,38.99,38.92,38.94,320076.0,32.1151,32.1646,32.1069,32.1234,320076.0
2017-07-31 15:30:00,38.93,38.96,38.88,38.93,278959.0,32.1151,32.1399,32.0739,32.1151,278959.0
2017-07-31 15:40:00,38.93,38.98,38.92,38.98,227910.0,32.1151,32.1564,32.1069,32.1564,227910.0
2017-07-31 15:50:00,38.98,39.03,38.93,38.98,1001347.0,32.1564,32.1976,32.1151,32.1564,1001347.0
2017-08-01 09:30:00,39.1,39.15,38.87,38.94,204399.0,32.2554,32.2966,32.0656,32.1234,204399.0
2017-08-01 09:40:00,38.93,38.97,38.78,38.8,110817.0,32.1151,32.1481,31.9914,32.0079,110817.0
2017-08-01 09:50:00,38.8,38.82,38.71,38.71,110726.0,32.0079,32.0244,31.9336,31.9336,110726.0
2017-08-01 10:00:00,38.71,38.75,38.65,38.75,94097.0,31.9336,31.9666,31.8841,31.9666,94097.0
2017-08-01 10:10:00,38.74,38.79,38.67,38.68,192027.0,31.9584,31.9996,31.9006,31.9089,192027.0
2017-08-01 10:20:00,38.68,38.68,38.57,38.62,141202.0,31.9089,31.9089,31.8181,31.8594,141202.0
2017-08-01 10:30:00,38.62,38.68,38.61,38.65,109802.0,31.8594,31.9089,31.8511,31.8841,109802.0
2017-08-01 10:40:00,38.66,38.72,38.65,38.71,142970.0,31.8924,31.9419,31.8841,31.9336,142970.0
2017-08-01 10:50:00,38.71,38.71,38.59,38.59,150392.0,31.9336,31.9336,31.8346,31.8346,150392.0
2017-08-01 11:00:00,38.59,38.68,38.59,38.66,91889.0,31.8346,31.9089,31.8346,31.8924,91889.0
2017-08-01 11:10:00,38.66,38.67,38.54,38.58,109032.0,31.8924,31.9006,31.7934,31.8264,109032.0
2017-08-01 11:20:00,38.59,38.74,38.58,38.74,213024.0,31.8346,31.9584,31.8264,31.9584,213024.0
2017-08-01 11:30:00,38.73,38.8,38.71,38.8,62490.0,31.9501,32.0079,31.9336,32.0079,62490.0
2017-08-01 11:40:00,38.8,38.83,38.78,38.82,76467.0,32.0079,32.0326,31.9914,32.0244,76467.0
2017-08-01 11:50:00,38.82,38.85,38.77,38.84,75801.0,32.0244,32.0491,31.9831,32.0409,75801.0
2017-08-01 12:00:00,38.84,38.92,38.82,38.89,144068.0,32.0409,32.1069,32.0244,32.0821,144068.0
2017-08-01 12:10:00,38.89,38.89,38.79,38.79,90950.0,32.0821,32.0821,31.9996,31.9996,90950.0
2017-08-01 12:20:00,38.79,38.79,38.76,38.77,73976.0,31.9996,31.9996,31.9749,31.9831,73976.0
2017-08-01 12:30:00,38.77,38.77,38.7,38.71,44538.0,31.9831,31.9831,31.9254,31.9336,44538.0
2017-08-01 12:40:00,38.7,38.78,38.7,38.77,49752.0,31.9254,31.9914,31.9254,31.9831,49752.0
2017-08-01 12:50:00,38.77,38.79,38.77,38.79,35711.0,31.9831,31.9996,31.9831,31.9996,35711.0
2017-08-01 13:00:00,38.79,38.9,38.78,38.9,82304.0,31.9996,32.0904,31.9914,32.0904,82304.0
2017-08-01 13:10:00,38.91,38.91,38.81,38.83,64000.0,32.0986,32.0986,32.0161,32.0326,64000.0
2017-08-01 13:20:00,38.83,38.84,38.82,38.83,29588.0,32.0326,32.0409,32.0244,32.0326,29588.0
2017-08-01 13:30:00,38.83,38.85,38.79,38.8,97964.0,32.0326,32.0491,31.9996,32.0079,97964.0
2017-08-01 13:40:00,38.81,38.84,38.79,38.81,107984.0,32.0161,32.0409,31.9996,32.0161,107984.0
2017-08-01 13:50:00,38.81,38.83,38.8,38.83,83032.0,32.0161,32.0326,32.0079,32.0326,83032.0
2017-08-01 14:00:00,38.83,38.86,38.81,38.83,114905.0,32.0326,32.0574,32.0161,32.0326,114905.0
2017-08-01 14:10:00,38.83,38.85,38.83,38.84,55345.0,32.0326,32.0491,32.0326,32.0409,55345.0
2017-08-01 14:20:00,38.85,38.85,38.8,38.81,111340.0,32.0491,32.0491,32.0079,32.0161,111340.0
2017-08-01 14:30:00,38.81,38.86,38.81,38.84,80020.0,32.0161,32.0574,32.0161,32.0409,80020.0
2017-08-01 14:40:00,38.84,38.87,38.84,38.87,52880.0,32.0409,32.0656,32.0409,32.0656,52880.0
2017-08-01 14:50:00,38.87,38.92,38.82,38.83,133484.0,32.0656,32.1069,32.0244,32.0326,133484.0
2017-08-01 15:00:00,38.82,38.83,38.69,38.71,144142.0,32.0244,32.0326,31.9171,31.9336,144142.0
2017-08-01 15:10:00,38.7,38.77,38.7,38.74,117983.0,31.9254,31.9831,31.9254,31.9584,117983.0
2017-08-01 15:20:00,38.74,38.75,38.7,38.7,97633.0,31.9584,31.9666,31.9254,31.9254,97633.0
2017-08-01 15:30:00,38.71,38.71,38.64,38.68,185115.0,31.9336,31.9336,31.8759,31.9089,185115.0
2017-08-01 15:40:00,38.69,38.73,38.68,38.72,183573.0,31.9171,31.9501,31.9089,31.9419,183573.0
2017-08-01 15:50:00,38.72,38.75,38.69,38.73,422110.0,31.9419,31.9666,31.9171,31.9501,422110.0
2017-08-02 09:30:00,38.6,38.71,38.51,38.67,153699.0,31.8429,31.9336,31.7686,31.9006,153699.0
2017-08-02 09:40:00,38.68,38.68,38.52,38.6,115241.0,31.9089,31.9089,31.7769,31.8429,115241.0
2017-08-02 09:50:00,38.59,38.86,38.59,38.8,151232.0,31.8346,32.0574,31.8346,32.0079,151232.0
2017-08-02 10:00:00,38.79,38.87,38.75,38.87,118709.0,31.9996,32.0656,31.9666,32.0656,118709.0
2017-08-02 10:10:00,38.87,38.89,38.69,38.69,89735.0,32.0656,32.0821,31.9171,31.9171,89735.0
2017-08-02 10:20:00,38.69,38.78,38.62,38.73,121504.0,31.9171,31.9914,31.8594,31.9501,121504.0
2017-08-02 10:30:00,38.72,38.89,38.72,38.84,121200.0,31.9419,32.0821,31.9419,32.0409,121200.0
2017-08-02 10:40:00,38.85,38.86,38.8,38.84,91141.0,32.0491,32.0574,32.0079,32.0409,91141.0
2017-08-02 10:50:00,38.84,38.89,38.82,38.83,64430.0,32.0409,32.0821,32.0244,32.0326,64430.0
2017-08-02 11:00:00,38.83,38.99,38.82,38.91,313842.0,32.0326,32.1646,32.0244,32.0986,313842.0
2017-08-02 11:10:00,38.91,38.95,38.88,38.89,331149.0,32.0986,32.1316,32.0739,32.0821,331149.0
2017-08-02 11:20:00,38.89,38.9,38.79,38.83,108418.0,32.0821,32.0904,31.9996,32.0326,108418.0
2017-08-02 11:30:00,38.82,38.88,38.78,38.86,86508.0,32.0244,32.0739,31.9914,32.0574,86508.0
2017-08-02 11:40:00,38.87,39.03,38.86,38.97,214495.0,32.0656,32.1976,32.0574,32.1481,214495.0
2017-08-02 11:50:00,38.96,38.99,38.92,38.99,104119.0,32.1399,32.1646,32.1069,32.1646,104119.0
2017-08-02 12:00:00,38.99,39.03,38.97,39.01,94439.0,32.1646,32.1976,32.1481,32.1811,94439.0
2017-08-02 12:10:00,39.0,39.04,39.0,39.04,57299.0,32.1729,32.2059,32.1729,32.2059,57299.0
2017-08-02 12:20:00,39.04,39.05,38.99,39.05,99055.0,32.2059,32.2141,32.1646,32.2141,99055.0
2017-08-02 12:30:00,39.05,39.08,39.02,39.07,82805.0,32.2141,32.2389,32.1894,32.2306,82805.0
2017-08-02 12:40:00,39.06,39.1,39.06,39.09,48059.0,32.2224,32.2554,32.2224,32.2471,48059.0
2017-08-02 12:50:00,39.09,39.18,39.09,39.15,114970.0,32.2471,32.3214,32.2471,32.2966,114970.0
2017-08-02 13:00:00,39.15,39.24,39.13,39.22,92532.0,32.2966,32.3709,32.2801,32.3544,92532.0
2017-08-02 13:10:00,39.23,39.25,39.2,39.2,54244.0,32.3626,32.3791,32.3379,32.3379,54244.0
2017-08-02 13:20:00,39.21,39.29,39.2,39.28,118271.0,32.3461,32.4121,32.3379,32.4039,118271.0
2017-08-02 13:30:00,39.28,39.31,39.24,39.26,78494.0,32.4039,32.4286,32.3709,32.3874,78494.0
2017-08-02 13:40:00,39.26,39.27,39.24,39.25,55840.0,32.3874,32.3956,32.3709,32.3791,55840.0
2017-08-02 13:50:00,39.26,39.26,39.22,39.25,93613.0,32.3874,32.3874,32.3544,32.3791,93613.0
2017-08-02 14:00:00,39.25,39.25,39.19,39.23,85919.0,32.3791,32.3791,32.3296,32.3626,85919.0
2017-08-02 14:10:00,39.24,39.33,39.23,39.3,94937.0,32.3709,32.4451,32.3626,32.4204,94937.0
2017-08-02 14:20:00,39.3,39.33,39.29,39.29,76934.0,32.4204,32.4451,32.4121,32.4121,76934.0
2017-08-02 14:30:00,39.3,39.44,39.29,39.44,144492.0,32.4204,32.5358,32.4121,32.5358,144492.0
2017-08-02 14:40:00,39.44,39.48,39.42,39.46,151481.0,32.5358,32.5688,32.5193,32.5523,151481.0
2017-08-02 14:50:00,39.47,39.47,39.43,39.46,58200.0,32.5606,32.5606,32.5276,32.5523,58200.0
2017-08-02 15:00:00,39.45,39.46,39.32,39.37,126243.0,32.5441,32.5523,32.4369,32.4781,126243.0
2017-08-02 15:10:00,39.37,39.37,39.31,39.32,108895.0,32.4781,32.4781,32.4286,32.4369,108895.0
2017-08-02 15:20:00,39.33,39.33,39.25,39.27,93119.0,32.4451,32.4451,32.3791,32.3956,93119.0
2017-08-02 15:30:00,39.27,39.28,39.22,39.23,175922.0,32.3956,32.4039,32.3544,32.3626,175922.0
2017-08-02 15:40:00,39.22,39.35,39.22,39.35,204554.0,32.3544,32.4616,32.3544,32.4616,204554.0
2017-08-02 15:50:00,39.35,39.41,39.32,39.35,446680.0,32.4616,32.5111,32.4369,32.4616,446680.0
2017-08-03 09:30:00,39.34,39.42,39.18,39.19,82659.0,32.4533,32.5193,32.3214,32.3296,82659.0
2017-08-03 09:40:00,39.2,39.25,39.14,39.15,51667.0,32.3379,32.3791,32.2884,32.2966,51667.0
2017-08-03 09:50:00,39.15,39.19,38.96,38.98,74177.0,32.2966,32.3296,32.1399,32.1564,74177.0
2017-08-03 10:00:00,38.99,39.06,38.96,38.97,79290.0,32.1646,32.2224,32.1399,32.1481,79290.0
2017-08-03 10:10:00,38.97,39.01,38.85,38.85,51435.0,32.1481,32.1811,32.0491,32.0491,51435.0
2017-08-03 10:20:00,38.86,38.87,38.77,38.84,137876.0,32.0574,32.0656,31.9831,32.0409,137876.0
2017-08-03 10:30:00,38.84,38.94,38.84,38.88,90113.0,32.0409,32.1234,32.0409,32.0739,90113.0
2017-08-03 10:40:00,38.88,38.91,38.84,38.91,179586.0,32.0739,32.0986,32.0409,32.0986,179586.0
2017-08-03 10:50:00,38.9,38.95,38.82,38.84,133849.0,32.0904,32.1316,32.0244,32.0409,133849.0
2017-08-03 11:00:00,38.84,38.88,38.78,38.84,118583.0,32.0409,32.0739,31.9914,32.0409,118583.0
2017-08-03 11:10:00,38.83,38.91,38.8,38.83,91689.0,32.0326,32.0986,32.0079,32.0326,91689.0
2017-08-03 11:20:00,38.84,38.89,38.83,38.87,89529.0,32.0409,32.0821,32.0326,32.0656,89529.0
2017-08-03 11:30:00,38.87,38.94,38.81,38.93,162963.0,32.0656,32.1234,32.0161,32.1151,162963.0
2017-08-03 11:40:00,38.93,38.95,38.92,38.94,62374.0,32.1151,32.1316,32.1069,32.1234,62374.0
2017-08-03 11:50:00,38.94,38.95,38.92,38.93,51339.0,32.1234,32.1316,32.1069,32.1151,51339.0
2017-08-03 12:00:00,38.94,38.94,38.88,38.9,82589.0,32.1234,32.1234,32.0739,32.0904,82589.0
2017-08-03 12:10:00,38.9,38.9,38.89,38.89,52429.0,32.0904,32.0904,32.0821,32.0821,52429.0
2017-08-03 12:20:00,38.89,38.9,38.83,38.84,61870.0,32.0821,32.0904,32.0326,32.0409,61870.0
2017-08-03 12:30:00,38.85,38.85,38.83,38.84,41745.0,32.0491,32.0491,32.0326,32.0409,41745.0
2017-08-03 12:40:00,38.84,38.93,38.83,38.91,103369.0,32.0409,32.1151,32.0326,32.0986,103369.0
2017-08-03 12:50:00,38.92,38.98,38.91,38.92,62712.0,32.1069,32.1564,32.0986,32.1069,62712.0
2017-08-03 13:00:00,38.91,38.92,38.87,38.88,43263.0,32.0986,32.1069,32.0656,32.0739,43263.0
2017-08-03 13:10:00,38.87,38.95,38.84,38.95,55854.0,32.0656,32.1316,32.0409,32.1316,55854.0
2017-08-03 13:20:00,38.95,38.97,38.93,38.95,56959.0,32.1316,32.1481,32.1151,32.1316,56959.0
2017-08-03 13:30:00,38.95,38.97,38.93,38.97,45502.0,32.1316,32.1481,32.1151,32.1481,45502.0
2017-08-03 13:40:00,38.97,38.99,38.96,38.98,51610.0,32.1481,32.1646,32.1399,32.1564,51610.0
2017-08-03 13:50:00,38.98,39.04,38.96,39.01,64639.0,32.1564,32.2059,32.1399,32.1811,64639.0
2017-08-03 14:00:00,39.01,39.05,39.0,39.02,61985.0,32.1811,32.2141,32.1729,32.1894,61985.0
2017-08-03 14:10:00,39.02,39.1,39.02,39.09,126986.0,32.1894,32.2554,32.1894,32.2471,126986.0
2017-08-03 14:20:00,39.09,39.12,39.08,39.12,61774.0,32.2471,32.2719,32.2389,32.2719,61774.0
2017-08-03 14:30:00,39.12,39.15,39.11,39.14,71899.0,32.2719,32.2966,32.2636,32.2884,71899.0
2017-08-03 14:40:00,39.14,39.2,39.13,39.19,64744.0,32.2884,32.3379,32.2801,32.3296,64744.0
2017-08-03 14:50:00,39.2,39.22,39.18,39.22,85228.0,32.3379,32.3544,32.3214,32.3544,85228.0
2017-08-03 15:00:00,39.22,39.28,39.21,39.26,109570.0,32.3544,32.4039,32.3461,32.3874,109570.0
2017-08-03 15:10:00,39.26,39.37,39.24,39.36,159270.0,32.3874,32.4781,32.3709,32.4698,159270.0
2017-08-03 15:20:00,39.37,39.45,39.35,39.45,176092.0,32.4781,32.5441,32.4616,32.5441,176092.0
2017-08-03 15:30:00,39.45,39.51,39.31,39.34,370833.0,32.5441,32.5936,32.4286,32.4533,370833.0
2017-08-03 15:40:00,39.34,39.42,39.33,39.41,187023.0,32.4533,32.5193,32.4451,32.5111,187023.0
2017-08-03 15:50:00,39.41,39.47,39.4,39.46,560339.0,32.5111,32.5606,32.5028,32.5523,560339.0
2017-08-04 09:30:00,39.42,39.42,39.21,39.25,196384.0,32.5193,32.5193,32.3461,32.3791,196384.0
2017-08-04 09:40:00,39.25,39.25,39.11,39.11,141031.0,32.3791,32.3791,32.2636,32.2636,141031.0
2017-08-04 09:50:00,39.11,39.14,39.03,39.05,192929.0,32.2636,32.2884,32.1976,32.2141,192929.0
2017-08-04 10:00:00,39.05,39.17,39.04,39.04,113867.0,32.2141,32.3131,32.2059,32.2059,113867.0
2017-08-04 10:10:00,39.05,39.13,39.0,39.09,182377.0,32.2141,32.2801,32.1729,32.2471,182377.0
2017-08-04 10:20:00,39.09,39.1,39.01,39.09,105068.0,32.2471,32.2554,32.1811,32.2471,105068.0
2017-08-04 10:30:00,39.09,39.1,39.0,39.04,124610.0,32.2471,32.2554,32.1729,32.2059,124610.0
2017-08-04 10:40:00,39.04,39.1,39.03,39.09,158748.0,32.2059,32.2554,32.1976,32.2471,158748.0
2017-08-04 10:50:00,39.09,39.17,39.07,39.07,336434.0,32.2471,32.3131,32.2306,32.2306,336434.0
2017-08-04 11:00:00,39.08,39.08,39.04,39.06,104594.0,32.2389,32.2389,32.2059,32.2224,104594.0
2017-08-04 11:10:00,39.07,39.07,38.99,39.01,131685.0,32.2306,32.2306,32.1646,32.1811,131685.0
2017-08-04 11:20:00,39.02,39.02,38.95,38.96,114193.0,32.1894,32.1894,32.1316,32.1399,114193.0
2017-08-04 11:30:00,38.96,39.04,38.91,39.02,191776.0,32.1399,32.2059,32.0986,32.1894,191776.0
2017-08-04 11:40:00,39.02,39.03,38.99,39.0,95874.0,32.1894,32.1976,32.1646,32.1729,95874.0
2017-08-04 11:50:00,39.01,39.06,39.0,39.04,161803.0,32.1811,32.2224,32.1729,32.2059,161803.0
2017-08-04 12:00:00,39.04,39.06,39.02,39.03,147007.0,32.2059,32.2224,32.1894,32.1976,147007.0
2017-08-04 12:10:00,39.03,39.06,39.03,39.06,167456.0,32.1976,32.2224,32.1976,32.2224,167456.0
2017-08-04 12:20:00,39.05,39.06,39.02,39.04,85450.0,32.2141,32.2224,32.1894,32.2059,85450.0
2017-08-04 12:30:00,39.04,39.05,38.96,38.99,103547.0,32.2059,32.2141,32.1399,32.1646,103547.0
2017-08-04 12:40:00,38.99,39.04,38.96,39.04,66949.0,32.1646,32.2059,32.1399,32.2059,66949.0
2017-08-04 12:50:00,39.04,39.07,39.03,39.05,85102.0,32.2059,32.2306,32.1976,32.2141,85102.0
2017-08-04 13:00:00,39.05,39.09,39.02,39.09,97092.0,32.2141,32.2471,32.1894,32.2471,97092.0
2017-08-04 13:10:00,39.09,39.1,39.05,39.05,55412.0,32.2471,32.2554,32.2141,32.2141,55412.0
2017-08-04 13:20:00,39.05,39.07,39.04,39.06,76991.0,32.2141,32.2306,32.2059,32.2224,76991.0
2017-08-04 13:30:00,39.05,39.06,39.04,39.05,76322.0,32.2141,32.2224,32.2059,32.2141,76322.0
2017-08-04 13:40:00,39.04,39.07,39.02,39.02,92530.0,32.2059,32.2306,32.1894,32.1894,92530.0
2017-08-04 13:50:00,39.02,39.07,38.97,39.04,101739.0,32.1894,32.2306,32.1481,32.2059,101739.0
2017-08-04 14:00:00,39.04,39.04,38.99,38.99,80267.0,32.2059,32.2059,32.1646,32.1646,80267.0
2017-08-04 14:10:00,38.99,39.03,38.95,38.99,107720.0,32.1646,32.1976,32.1316,32.1646,107720.0
2017-08-04 14:20:00,38.99,39.04,38.98,38.99,193287.0,32.1646,32.2059,32.1564,32.1646,193287.0
2017-08-04 14:30:00,38.99,39.07,38.98,39.07,120758.0,32.1646,32.2306,32.1564,32.2306,120758.0
2017-08-04 14:40:00,39.07,39.07,39.01,39.03,84716.0,32.2306,32.2306,32.1811,32.1976,84716.0
2017-08-04 14:50:00,39.03,39.09,39.03,39.09,77253.0,32.1976,32.2471,32.1976,32.2471,77253.0
2017-08-04 15:00:00,39.09,39.09,39.05,39.06,89927.0,32.2471,32.2471,32.2141,32.2224,89927.0
2017-08-04 15:10:00,39.06,39.15,39.06,39.09,182682.0,32.2224,32.2966,32.2224,32.2471,182682.0
2017-08-04 15:20:00,39.09,39.11,39.03,39.03,150358.0,32.2471,32.2636,32.1976,32.1976,150358.0
2017-08-04 15:30:00,39.03,39.12,39.03,39.09,221962.0,32.1976,32.2719,32.1976,32.2471,221962.0
2017-08-04 15:40:00,39.09,39.15,39.09,39.09,281402.0,32.2471,32.2966,32.2471,32.2471,281402.0
2017-08-04 15:50:00,39.09,39.2,39.09,39.15,597047.0,32.2471,32.3379,32.2471,32.2966,597047.0
2017-08-07 09:30:00,39.19,39.68,39.16,39.65,371394.0,32.3296,32.7338,32.3049,32.7091,371394.0
2017-08-07 09:40:00,39.66,39.88,39.64,39.86,276421.0,32.7173,32.8988,32.7008,32.8823,276421.0
2017-08-07 09:50:00,39.88,39.88,39.67,39.73,130202.0,32.8988,32.8988,32.7256,32.7751,130202.0
2017-08-07 10:00:00,39.74,39.75,39.64,39.7,165072.0,32.7833,32.7916,32.7008,32.7503,165072.0
2017-08-07 10:10:00,39.7,39.74,39.65,39.69,89372.0,32.7503,32.7833,32.7091,32.7421,89372.0
2017-08-07 10:20:00,39.7,39.74,39.63,39.74,153938.0,32.7503,32.7833,32.6926,32.7833,153938.0
2017-08-07 10:30:00,39.74,39.76,39.69,39.7,113044.0,32.7833,32.7998,32.7421,32.7503,113044.0
2017-08-07 10:40:00,39.7,39.73,39.64,39.67,92264.0,32.7503,32.7751,32.7008,32.7256,92264.0
2017-08-07 10:50:00,39.66,39.68,39.64,39.67,74011.0,32.7173,32.7338,32.7008,32.7256,74011.0
2017-08-07 11:00:00,39.67,39.68,39.6,39.61,68215.0,32.7256,32.7338,32.6678,32.6761,68215.0
2017-08-07 11:10:00,39.61,39.64,39.55,39.55,52976.0,32.6761,32.7008,32.6266,32.6266,52976.0
2017-08-07 11:20:00,39.55,39.6,39.54,39.57,58886.0,32.6266,32.6678,32.6183,32.6431,58886.0
2017-08-07 11:30:00,39.56,39.63,39.56,39.63,47422.0,32.6348,32.6926,32.6348,32.6926,47422.0
2017-08-07 11:40:00,39.63,39.63,39.6,39.63,32030.0,32.6926,32.6926,32.6678,32.6926,32030.0
2017-08-07 11:50:00,39.63,39.65,39.62,39.64,34489.0,32.6926,32.7091,32.6843,32.7008,34489.0
2017-08-07 12:00:00,39.64,39.66,39.54,39.61,86952.0,32.7008,32.7173,32.6183,32.6761,86952.0
2017-08-07 12:10:00,39.61,39.63,39.59,39.61,58052.0,32.6761,32.6926,32.6596,32.6761,58052.0
2017-08-07 12:20:00,39.61,39.61,39.57,39.61,41677.0,32.6761,32.6761,32.6431,32.6761,41677.0
2017-08-07 12:30:00,39.61,39.67,39.6,39.67,33697.0,32.6761,32.7256,32.6678,32.7256,33697.0
2017-08-07 12:40:00,39.67,39.74,39.66,39.73,81611.0,32.7256,32.7833,32.7173,32.7751,81611.0
2017-08-07 12:50:00,39.73,39.76,39.69,39.73,234831.0,32.7751,32.7998,32.7421,32.7751,234831.0
2017-08-07 13:00:00,39.73,39.73,39.69,39.7,90927.0,32.7751,32.7751,32.7421,32.7503,90927.0
2017-08-07 13:10:00,39.7,39.8,39.68,39.75,180650.0,32.7503,32.8328,32.7338,32.7916,180650.0
2017-08-07 13:20:00,39.75,39.76,39.73,39.73,44358.0,32.7916,32.7998,32.7751,32.7751,44358.0
2017-08-07 13:30:00,39.74,39.75,39.7,39.71,51352.0,32.7833,32.7916,32.7503,32.7586,51352.0
2017-08-07 13:40:00,39.71,39.72,39.68,39.69,46673.0,32.7586,32.7668,32.7338,32.7421,46673.0
2017-08-07 13:50:00,39.69,39.71,39.66,39.67,62991.0,32.7421,32.7586,32.7173,32.7256,62991.0
2017-08-07 14:00:00,39.67,39.71,39.66,39.71,62171.0,32.7256,32.7586,32.7173,32.7586,62171.0
2017-08-07 14:10:00,39.71,39.72,39.63,39.68,86403.0,32.7586,32.7668,32.6926,32.7338,86403.0
2017-08-07 14:20:00,39.68,39.69,39.62,39.64,62241.0,32.7338,32.7421,32.6843,32.7008,62241.0
2017-08-07 14:30:00,39.65,39.67,39.63,39.67,46555.0,32.7091,32.7256,32.6926,32.7256,46555.0
2017-08-07 14:40:00,39.67,39.67,39.63,39.64,41806.0,32.7256,32.7256,32.6926,32.7008,41806.0
2017-08-07 14:50:00,39.64,39.7,39.63,39.7,82312.0,32.7008,32.7503,32.6926,32.7503,82312.0
2017-08-07 15:00:00,39.7,39.85,39.69,39.82,184227.0,32.7503,32.8741,32.7421,32.8493,184227.0
2017-08-07 15:10:00,39.82,39.88,39.78,39.86,134057.0,32.8493,32.8988,32.8163,32.8823,134057.0
2017-08-07 15:20:00,39.87,39.87,39.83,39.87,147247.0,32.8906,32.8906,32.8576,32.8906,147247.0
2017-08-07 15:30:00,39.87,39.87,39.75,39.76,223049.0,32.8906,32.8906,32.7916,32.7998,223049.0
2017-08-07 15:40:00,39.76,39.79,39.75,39.79,188493.0,32.7998,32.8246,32.7916,32.8246,188493.0
2017-08-07 15:50:00,39.79,39.81,39.77,39.77,418346.0,32.8246,32.8411,32.8081,32.8081,418346.0
2017-08-08 09:30:00,39.71,39.72,39.44,39.61,157391.0,32.7586,32.7668,32.5358,32.6761,157391.0
2017-08-08 09:40:00,39.62,39.67,39.56,39.57,92402.0,32.6843,32.7256,32.6348,32.6431,92402.0
2017-08-08 09:50:00,39.57,39.63,39.55,39.59,65522.0,32.6431,32.6926,32.6266,32.6596,65522.0
2017-08-08 10:00:00,39.59,39.62,39.56,39.58,42118.0,32.6596,32.6843,32.6348,32.6513,42118.0
2017-08-08 10:10:00,39.58,39.59,39.41,39.47,95258.0,32.6513,32.6596,32.5111,32.5606,95258.0
2017-08-08 10:20:00,39.47,39.48,39.41,39.47,147023.0,32.5606,32.5688,32.5111,32.5606,147023.0
2017-08-08 10:30:00,39.46,39.53,39.44,39.51,91671.0,32.5523,32.6101,32.5358,32.5936,91671.0
2017-08-08 10:40:00,39.5,39.58,39.49,39.57,71293.0,32.5853,32.6513,32.5771,32.6431,71293.0
2017-08-08 10:50:00,39.57,39.81,39.57,39.75,235385.0,32.6431,32.8411,32.6431,32.7916,235385.0
2017-08-08 11:00:00,39.74,39.87,39.71,39.82,95001.0,32.7833,32.8906,32.7586,32.8493,95001.0
2017-08-08 11:10:00,39.82,39.92,39.8,39.86,161808.0,32.8493,32.9318,32.8328,32.8823,161808.0
2017-08-08 11:20:00,39.87,39.95,39.86,39.93,98904.0,32.8906,32.9566,32.8823,32.9401,98904.0
2017-08-08 11:30:00,39.93,39.98,39.78,39.78,234803.0,32.9401,32.9813,32.8163,32.8163,234803.0
2017-08-08 11:40:00,39.78,39.81,39.75,39.77,86908.0,32.8163,32.8411,32.7916,32.8081,86908.0
2017-08-08 11:50:00,39.77,39.89,39.76,39.87,53599.0,32.8081,32.9071,32.7998,32.8906,53599.0
2017-08-08 12:00:00,39.87,39.87,39.78,39.8,69007.0,32.8906,32.8906,32.8163,32.8328,69007.0
2017-08-08 12:10:00,39.79,39.81,39.72,39.74,53392.0,32.8246,32.8411,32.7668,32.7833,53392.0
2017-08-08 12:20:00,39.75,39.76,39.71,39.76,70979.0,32.7916,32.7998,32.7586,32.7998,70979.0
2017-08-08 12:30:00,39.76,39.81,39.75,39.8,100424.0,32.7998,32.8411,32.7916,32.8328,100424.0
2017-08-08 12:40:00,39.8,39.83,39.78,39.8,82743.0,32.8328,32.8576,32.8163,32.8328,82743.0
2017-08-08 12:50:00,39.8,39.8,39.73,39.73,118607.0,32.8328,32.8328,32.7751,32.7751,118607.0
2017-08-08 13:00:00,39.73,39.73,39.65,39.65,52298.0,32.7751,32.7751,32.7091,32.7091,52298.0
2017-08-08 13:10:00,39.63,39.64,39.6,39.6,49701.0,32.6926,32.7008,32.6678,32.6678,49701.0
2017-08-08 13:20:00,39.59,39.62,39.55,39.56,56436.0,32.6596,32.6843,32.6266,32.6348,56436.0
2017-08-08 13:30:00,39.55,39.64,39.53,39.57,72236.0,32.6266,32.7008,32.6101,32.6431,72236.0
2017-08-08 13:40:00,39.58,39.62,39.55,39.6,50584.0,32.6513,32.6843,32.6266,32.6678,50584.0
2017-08-08 13:50:00,39.61,39.64,39.58,39.61,73261.0,32.6761,32.7008,32.6513,32.6761,73261.0
2017-08-08 14:00:00,39.6,39.61,39.59,39.59,71386.0,32.6678,32.6761,32.6596,32.6596,71386.0
2017-08-08 14:10:00,39.59,39.64,39.53,39.63,169298.0,32.6596,32.7008,32.6101,32.6926,169298.0
2017-08-08 14:20:00,39.63,39.63,39.59,39.59,137715.0,32.6926,32.6926,32.6596,32.6596,137715.0
2017-08-08 14:30:00,39.59,39.62,39.59,39.61,101814.0,32.6596,32.6843,32.6596,32.6761,101814.0
2017-08-08 14:40:00,39.61,39.61,39.59,39.61,99062.0,32.6761,32.6761,32.6596,32.6761,99062.0
2017-08-08 14:50:00,39.6,39.62,39.59,39.61,133429.0,32.6678,32.6843,32.6596,32.6761,133429.0
2017-08-08 15:00:00,39.61,39.61,39.58,39.6,103793.0,32.6761,32.6761,32.6513,32.6678,103793.0
2017-08-08 15:10:00,39.59,39.61,39.52,39.52,136210.0,32.6596,32.6761,32.6018,32.6018,136210.0
2017-08-08 15:20:00,39.52,39.54,39.46,39.51,143698.0,32.6018,32.6183,32.5523,32.5936,143698.0
2017-08-08 15:30:00,39.51,39.56,39.46,39.52,264824.0,32.5936,32.6348,32.5523,32.6018,264824.0
2017-08-08 15:40:00,39.52,39.59,39.5,39.53,155995.0,32.6018,32.6596,32.5853,32.6101,155995.0
2017-08-08 15:50:00,39.52,39.61,39.52,39.6,465895.0,32.6018,32.6761,32.6018,32.6678,465895.0
2017-08-09 09:30:00,39.46,39.61,39.39,39.46,96897.0,32.5523,32.6761,32.4946,32.5523,96897.0
2017-08-09 09:40:00,39.47,39.47,39.32,39.38,58590.0,32.5606,32.5606,32.4369,32.4863,58590.0
2017-08-09 09:50:00,39.38,39.61,39.38,39.61,68388.0,32.4863,32.6761,32.4863,32.6761,68388.0
2017-08-09 10:00:00,39.61,39.63,39.47,39.47,58054.0,32.6761,32.6926,32.5606,32.5606,58054.0
2017-08-09 10:10:00,39.47,39.54,39.45,39.51,104190.0,32.5606,32.6183,32.5441,32.5936,104190.0
2017-08-09 10:20:00,39.51,39.53,39.49,39.51,86347.0,32.5936,32.6101,32.5771,32.5936,86347.0
2017-08-09 10:30:00,39.51,39.6,39.5,39.51,46167.0,32.5936,32.6678,32.5853,32.5936,46167.0
2017-08-09 10:40:00,39.52,39.53,39.44,39.44,67643.0,32.6018,32.6101,32.5358,32.5358,67643.0
2017-08-09 10:50:00,39.43,39.48,39.41,39.46,46810.0,32.5276,32.5688,32.5111,32.5523,46810.0
2017-08-09 11:00:00,39.45,39.45,39.33,39.34,77908.0,32.5441,32.5441,32.4451,32.4533,77908.0
2017-08-09 11:10:00,39.33,39.36,39.31,39.36,81136.0,32.4451,32.4698,32.4286,32.4698,81136.0
2017-08-09 11:20:00,39.36,39.42,39.35,39.36,43210.0,32.4698,32.5193,32.4616,32.4698,43210.0
2017-08-09 11:30:00,39.36,39.44,39.35,39.42,42075.0,32.4698,32.5358,32.4616,32.5193,42075.0
2017-08-09 11:40:00,39.43,39.43,39.33,39.38,33336.0,32.5276,32.5276,32.4451,32.4863,33336.0
2017-08-09 11:50:00,39.37,39.44,39.34,39.43,52690.0,32.4781,32.5358,32.4533,32.5276,52690.0
2017-08-09 12:00:00,39.43,39.46,39.4,39.46,58548.0,32.5276,32.5523,32.5028,32.5523,58548.0
2017-08-09 12:10:00,39.45,39.53,39.45,39.51,65682.0,32.5441,32.6101,32.5441,32.5936,65682.0
2017-08-09 12:20:00,39.5,39.54,39.49,39.5,50160.0,32.5853,32.6183,32.5771,32.5853,50160.0
2017-08-09 12:30:00,39.51,39.51,39.48,39.5,26297.0,32.5936,32.5936,32.5688,32.5853,26297.0
2017-08-09 12:40:00,39.49,39.5,39.45,39.46,37033.0,32.5771,32.5853,32.5441,32.5523,37033.0
2017-08-09 12:50:00,39.47,39.47,39.4,39.41,31729.0,32.5606,32.5606,32.5028,32.5111,31729.0
2017-08-09 13:00:00,39.41,39.48,39.4,39.45,34227.0,32.5111,32.5688,32.5028,32.5441,34227.0
2017-08-09 13:10:00,39.45,39.46,39.42,39.45,48189.0,32.5441,32.5523,32.5193,32.5441,48189.0
2017-08-09 13:20:00,39.45,39.49,39.43,39.47,50660.0,32.5441,32.5771,32.5276,32.5606,50660.0
2017-08-09 13:30:00,39.47,39.48,39.43,39.46,54964.0,32.5606,32.5688,32.5276,32.5523,54964.0
2017-08-09 13:40:00,39.46,39.49,39.44,39.44,40068.0,32.5523,32.5771,32.5358,32.5358,40068.0
2017-08-09 13:50:00,39.45,39.46,39.41,39.42,129702.0,32.5441,32.5523,32.5111,32.5193,129702.0
2017-08-09 14:00:00,39.43,39.46,39.4,39.4,53531.0,32.5276,32.5523,32.5028,32.5028,53531.0
2017-08-09 14:10:00,39.4,39.45,39.37,39.41,71864.0,32.5028,32.5441,32.4781,32.5111,71864.0
2017-08-09 14:20:00,39.41,39.46,39.41,39.45,63628.0,32.5111,32.5523,32.5111,32.5441,63628.0
2017-08-09 14:30:00,39.45,39.46,39.4,39.4,46424.0,32.5441,32.5523,32.5028,32.5028,46424.0
2017-08-09 14:40:00,39.41,39.46,39.4,39.45,133656.0,32.5111,32.5523,32.5028,32.5441,133656.0
2017-08-09 14:50:00,39.46,39.47,39.44,39.46,93325.0,32.5523,32.5606,32.5358,32.5523,93325.0
2017-08-09 15:00:00,39.46,39.46,39.41,39.44,117851.0,32.5523,32.5523,32.5111,32.5358,117851.0
2017-08-09 15:10:00,39.45,39.49,39.42,39.49,72157.0,32.5441,32.5771,32.5193,32.5771,72157.0
2017-08-09 15:20:00,39.49,39.51,39.43,39.45,76859.0,32.5771,32.5936,32.5276,32.5441,76859.0
2017-08-09 15:30:00,39.44,39.45,39.38,39.41,118867.0,32.5358,32.5441,32.4863,32.5111,118867.0
2017-08-09 15:40:00,39.41,39.46,39.4,39.45,208655.0,32.5111,32.5523,32.5028,32.5441,208655.0
2017-08-09 15:50:00,39.45,39.46,39.4,39.44,382726.0,32.5441,32.5523,32.5028,32.5358,382726.0
2017-08-10 09:30:00,39.19,39.24,39.01,39.16,79937.0,32.3296,32.3709,32.1811,32.3049,79937.0
2017-08-10 09:40:00,39.16,39.24,39.06,39.23,69002.0,32.3049,32.3709,32.2224,32.3626,69002.0
2017-08-10 09:50:00,39.24,39.29,39.18,39.2,44933.0,32.3709,32.4121,32.3214,32.3379,44933.0
2017-08-10 10:00:00,39.21,39.21,39.08,39.17,253177.0,32.3461,32.3461,32.2389,32.3131,253177.0
2017-08-10 10:10:00,39.16,39.2,39.09,39.15,121551.0,32.3049,32.3379,32.2471,32.2966,121551.0
2017-08-10 10:20:00,39.15,39.22,39.1,39.22,99029.0,32.2966,32.3544,32.2554,32.3544,99029.0
2017-08-10 10:30:00,39.22,39.36,39.2,39.34,86717.0,32.3544,32.4698,32.3379,32.4533,86717.0
2017-08-10 10:40:00,39.34,39.4,39.31,39.4,98148.0,32.4533,32.5028,32.4286,32.5028,98148.0
2017-08-10 10:50:00,39.41,39.41,39.23,39.26,173578.0,32.5111,32.5111,32.3626,32.3874,173578.0
2017-08-10 11:00:00,39.25,39.25,39.12,39.2,72566.0,32.3791,32.3791,32.2719,32.3379,72566.0
2017-08-10 11:10:00,39.2,39.21,39.13,39.14,50551.0,32.3379,32.3461,32.2801,32.2884,50551.0
2017-08-10 11:20:00,39.14,39.17,39.09,39.16,76499.0,32.2884,32.3131,32.2471,32.3049,76499.0
2017-08-10 11:30:00,39.17,39.22,39.16,39.19,36246.0,32.3131,32.3544,32.3049,32.3296,36246.0
2017-08-10 11:40:00,39.19,39.2,39.15,39.16,37657.0,32.3296,32.3379,32.2966,32.3049,37657.0
2017-08-10 11:50:00,39.16,39.17,39.12,39.15,51091.0,32.3049,32.3131,32.2719,32.2966,51091.0
2017-08-10 12:00:00,39.15,39.17,39.11,39.16,94168.0,32.2966,32.3131,32.2636,32.3049,94168.0
2017-08-10 12:10:00,39.15,39.17,39.05,39.08,57138.0,32.2966,32.3131,32.2141,32.2389,57138.0
2017-08-10 12:20:00,39.08,39.09,39.02,39.05,63653.0,32.2389,32.2471,32.1894,32.2141,63653.0
2017-08-10 12:30:00,39.05,39.17,39.04,39.13,134588.0,32.2141,32.3131,32.2059,32.2801,134588.0
2017-08-10 12:40:00,39.13,39.17,39.12,39.15,44422.0,32.2801,32.3131,32.2719,32.2966,44422.0
2017-08-10 12:50:00,39.15,39.16,39.13,39.15,42311.0,32.2966,32.3049,32.2801,32.2966,42311.0
2017-08-10 13:00:00,39.14,39.18,39.13,39.15,33782.0,32.2884,32.3214,32.2801,32.2966,33782.0
2017-08-10 13:10:00,39.14,39.16,39.12,39.14,64528.0,32.2884,32.3049,32.2719,32.2884,64528.0
2017-08-10 13:20:00,39.15,39.17,39.13,39.14,34586.0,32.2966,32.3131,32.2801,32.2884,34586.0
2017-08-10 13:30:00,39.14,39.18,39.12,39.14,60044.0,32.2884,32.3214,32.2719,32.2884,60044.0
2017-08-10 13:40:00,39.14,39.15,39.05,39.05,49240.0,32.2884,32.2966,32.2141,32.2141,49240.0
2017-08-10 13:50:00,39.06,39.06,39.01,39.05,37188.0,32.2224,32.2224,32.1811,32.2141,37188.0
2017-08-10 14:00:00,39.05,39.05,39.0,39.02,38889.0,32.2141,32.2141,32.1729,32.1894,38889.0
2017-08-10 14:10:00,39.02,39.1,39.02,39.08,51060.0,32.1894,32.2554,32.1894,32.2389,51060.0
2017-08-10 14:20:00,39.09,39.12,39.04,39.05,43325.0,32.2471,32.2719,32.2059,32.2141,43325.0
2017-08-10 14:30:00,39.06,39.11,39.0,39.01,75213.0,32.2224,32.2636,32.1729,32.1811,75213.0
2017-08-10 14:40:00,39.01,39.02,38.96,39.0,74661.0,32.1811,32.1894,32.1399,32.1729,74661.0
2017-08-10 14:50:00,39.0,39.02,38.96,39.0,71788.0,32.1729,32.1894,32.1399,32.1729,71788.0
2017-08-10 15:00:00,39.0,39.0,38.97,38.99,132526.0,32.1729,32.1729,32.1481,32.1646,132526.0
2017-08-10 15:10:00,38.99,39.01,38.92,38.94,199251.0,32.1646,32.1811,32.1069,32.1234,199251.0
2017-08-10 15:20:00,38.94,38.94,38.89,38.92,80573.0,32.1234,32.1234,32.0821,32.1069,80573.0
2017-08-10 15:30:00,38.91,38.92,38.81,38.83,155361.0,32.0986,32.1069,32.0161,32.0326,155361.0
2017-08-10 15:40:00,38.83,38.87,38.82,38.84,254227.0,32.0326,32.0656,32.0244,32.0409,254227.0
2017-08-10 15:50:00,38.84,38.93,38.83,38.91,535724.0,32.0409,32.1151,32.0326,32.0986,535724.0
2017-08-11 09:30:00,39.0,39.05,38.9,38.96,129939.0,32.1729,32.2141,32.0904,32.1399,129939.0
2017-08-11 09:40:00,38.96,39.08,38.92,39.07,66015.0,32.1399,32.2389,32.1069,32.2306,66015.0
2017-08-11 09:50:00,39.07,39.11,39.02,39.04,56700.0,32.2306,32.2636,32.1894,32.2059,56700.0
2017-08-11 10:00:00,39.04,39.06,39.0,39.04,30696.0,32.2059,32.2224,32.1729,32.2059,30696.0
2017-08-11 10:10:00,39.04,39.07,38.96,38.96,43641.0,32.2059,32.2306,32.1399,32.1399,43641.0
2017-08-11 10:20:00,38.97,38.98,38.93,38.97,99591.0,32.1481,32.1564,32.1151,32.1481,99591.0
2017-08-11 10:30:00,38.97,38.98,38.9,38.92,61279.0,32.1481,32.1564,32.0904,32.1069,61279.0
2017-08-11 10:40:00,38.93,38.95,38.91,38.94,50768.0,32.1151,32.1316,32.0986,32.1234,50768.0
2017-08-11 10:50:00,38.94,38.99,38.92,38.96,35691.0,32.1234,32.1646,32.1069,32.1399,35691.0
2017-08-11 11:00:00,38.95,38.95,38.89,38.91,32196.0,32.1316,32.1316,32.0821,32.0986,32196.0
2017-08-11 11:10:00,38.91,38.91,38.79,38.8,34086.0,32.0986,32.0986,31.9996,32.0079,34086.0
2017-08-11 11:20:00,38.8,38.8,38.73,38.75,66598.0,32.0079,32.0079,31.9501,31.9666,66598.0
2017-08-11 11:30:00,38.74,38.83,38.73,38.83,37541.0,31.9584,32.0326,31.9501,32.0326,37541.0
2017-08-11 11:40:00,38.82,38.94,38.82,38.92,29958.0,32.0244,32.1234,32.0244,32.1069,29958.0
2017-08-11 11:50:00,38.92,38.92,38.82,38.83,42055.0,32.1069,32.1069,32.0244,32.0326,42055.0
2017-08-11 12:00:00,38.82,38.84,38.77,38.83,67862.0,32.0244,32.0409,31.9831,32.0326,67862.0
2017-08-11 12:10:00,38.83,38.91,38.82,38.9,44373.0,32.0326,32.0986,32.0244,32.0904,44373.0
2017-08-11 12:20:00,38.9,38.91,38.83,38.83,33711.0,32.0904,32.0986,32.0326,32.0326,33711.0
2017-08-11 12:30:00,38.84,38.87,38.81,38.81,24341.0,32.0409,32.0656,32.0161,32.0161,24341.0
2017-08-11 12:40:00,38.82,38.85,38.79,38.8,81314.0,32.0244,32.0491,31.9996,32.0079,81314.0
2017-08-11 12:50:00,38.8,38.8,38.73,38.75,37796.0,32.0079,32.0079,31.9501,31.9666,37796.0
2017-08-11 13:00:00,38.74,38.75,38.7,38.74,53405.0,31.9584,31.9666,31.9254,31.9584,53405.0
2017-08-11 13:10:00,38.74,38.74,38.7,38.72,42475.0,31.9584,31.9584,31.9254,31.9419,42475.0
2017-08-11 13:20:00,38.72,38.73,38.66,38.71,47863.0,31.9419,31.9501,31.8924,31.9336,47863.0
2017-08-11 13:30:00,38.71,38.74,38.68,38.69,53812.0,31.9336,31.9584,31.9089,31.9171,53812.0
2017-08-11 13:40:00,38.69,38.7,38.65,38.66,81238.0,31.9171,31.9254,31.8841,31.8924,81238.0
2017-08-11 13:50:00,38.66,38.73,38.66,38.7,71188.0,31.8924,31.9501,31.8924,31.9254,71188.0
2017-08-11 14:00:00,38.7,38.82,38.69,38.82,131199.0,31.9254,32.0244,31.9171,32.0244,131199.0
2017-08-11 14:10:00,38.81,38.89,38.79,38.84,51192.0,32.0161,32.0821,31.9996,32.0409,51192.0
2017-08-11 14:20:00,38.85,38.85,38.73,38.73,90502.0,32.0491,32.0491,31.9501,31.9501,90502.0
2017-08-11 14:30:00,38.73,38.75,38.69,38.73,67638.0,31.9501,31.9666,31.9171,31.9501,67638.0
2017-08-11 14:40:00,38.73,38.81,38.72,38.79,49474.0,31.9501,32.0161,31.9419,31.9996,49474.0
2017-08-11 14:50:00,38.79,38.81,38.74,38.76,52052.0,31.9996,32.0161,31.9584,31.9749,52052.0
2017-08-11 15:00:00,38.76,38.83,38.76,38.78,55698.0,31.9749,32.0326,31.9749,31.9914,55698.0
2017-08-11 15:10:00,38.78,38.8,38.74,38.74,56782.0,31.9914,32.0079,31.9584,31.9584,56782.0
2017-08-11 15:20:00,38.75,38.81,38.74,38.76,53820.0,31.9666,32.0161,31.9584,31.9749,53820.0
2017-08-11 15:30:00,38.77,38.79,38.74,38.78,77035.0,31.9831,31.9996,31.9584,31.9914,77035.0
2017-08-11 15:40:00,38.77,38.78,38.73,38.73,105573.0,31.9831,31.9914,31.9501,31.9501,105573.0
2017-08-11 15:50:00,38.73,38.74,38.65,38.67,325649.0,31.9501,31.9584,31.8841,31.9006,325649.0
2017-08-14 09:30:00,38.95,38.99,38.87,38.98,69512.0,32.1316,32.1646,32.0656,32.1564,69512.0
2017-08-14 09:40:00,38.97,38.98,38.84,38.85,47185.0,32.1481,32.1564,32.0409,32.0491,47185.0
2017-08-14 09:50:00,38.86,38.87,38.82,38.84,36912.0,32.0574,32.0656,32.0244,32.0409,36912.0
2017-08-14 10:00:00,38.84,38.91,38.83,38.84,51582.0,32.0409,32.0986,32.0326,32.0409,51582.0
2017-08-14 10:10:00,38.84,38.84,38.79,38.82,56913.0,32.0409,32.0409,31.9996,32.0244,56913.0
2017-08-14 10:20:00,38.82,38.84,38.8,38.8,29893.0,32.0244,32.0409,32.0079,32.0079,29893.0
2017-08-14 10:30:00,38.79,38.81,38.78,38.81,43698.0,31.9996,32.0161,31.9914,32.0161,43698.0
2017-08-14 10:40:00,38.8,38.84,38.8,38.82,36130.0,32.0079,32.0409,32.0079,32.0244,36130.0
2017-08-14 10:50:00,38.81,38.82,38.77,38.77,27004.0,32.0161,32.0244,31.9831,31.9831,27004.0
2017-08-14 11:00:00,38.78,38.83,38.78,38.8,41066.0,31.9914,32.0326,31.9914,32.0079,41066.0
2017-08-14 11:10:00,38.81,38.81,38.76,38.77,50673.0,32.0161,32.0161,31.9749,31.9831,50673.0
2017-08-14 11:20:00,38.77,38.84,38.76,38.84,35743.0,31.9831,32.0409,31.9749,32.0409,35743.0
2017-08-14 11:30:00,38.84,38.87,38.82,38.83,36097.0,32.0409,32.0656,32.0244,32.0326,36097.0
2017-08-14 11:40:00,38.83,38.88,38.83,38.88,32950.0,32.0326,32.0739,32.0326,32.0739,32950.0
2017-08-14 11:50:00,38.88,38.88,38.85,38.86,21430.0,32.0739,32.0739,32.0491,32.0574,21430.0
2017-08-14 12:00:00,38.86,38.88,38.85,38.88,48400.0,32.0574,32.0739,32.0491,32.0739,48400.0
2017-08-14 12:10:00,38.88,38.88,38.77,38.82,50440.0,32.0739,32.0739,31.9831,32.0244,50440.0
2017-08-14 12:20:00,38.81,38.85,38.78,38.78,27083.0,32.0161,32.0491,31.9914,31.9914,27083.0
2017-08-14 12:30:00,38.79,38.8,38.76,38.76,41214.0,31.9996,32.0079,31.9749,31.9749,41214.0
2017-08-14 12:40:00,38.77,38.77,38.76,38.76,9275.0,31.9831,31.9831,31.9749,31.9749,9275.0
2017-08-14 12:50:00,38.76,38.77,38.7,38.71,34633.0,31.9749,31.9831,31.9254,31.9336,34633.0
2017-08-14 13:00:00,38.71,38.76,38.7,38.76,31429.0,31.9336,31.9749,31.9254,31.9749,31429.0
2017-08-14 13:10:00,38.76,38.76,38.73,38.73,22357.0,31.9749,31.9749,31.9501,31.9501,22357.0
2017-08-14 13:20:00,38.73,38.8,38.73,38.77,40767.0,31.9501,32.0079,31.9501,31.9831,40767.0
2017-08-14 13:30:00,38.76,38.76,38.74,38.74,22776.0,31.9749,31.9749,31.9584,31.9584,22776.0
2017-08-14 13:40:00,38.74,38.74,38.65,38.68,92068.0,31.9584,31.9584,31.8841,31.9089,92068.0
2017-08-14 13:50:00,38.68,38.71,38.65,38.68,64973.0,31.9089,31.9336,31.8841,31.9089,64973.0
2017-08-14 14:00:00,38.69,38.71,38.67,38.67,43197.0,31.9171,31.9336,31.9006,31.9006,43197.0
2017-08-14 14:10:00,38.67,38.69,38.65,38.65,55097.0,31.9006,31.9171,31.8841,31.8841,55097.0
2017-08-14 14:20:00,38.65,38.71,38.65,38.67,57584.0,31.8841,31.9336,31.8841,31.9006,57584.0
2017-08-14 14:30:00,38.68,38.68,38.65,38.67,44009.0,31.9089,31.9089,31.8841,31.9006,44009.0
2017-08-14 14:40:00,38.68,38.68,38.58,38.59,127314.0,31.9089,31.9089,31.8264,31.8346,127314.0
2017-08-14 14:50:00,38.59,38.6,38.56,38.59,86223.0,31.8346,31.8429,31.8099,31.8346,86223.0
2017-08-14 15:00:00,38.59,38.61,38.54,38.59,90482.0,31.8346,31.8511,31.7934,31.8346,90482.0
2017-08-14 15:10:00,38.58,38.62,38.57,38.61,139230.0,31.8264,31.8594,31.8181,31.8511,139230.0
2017-08-14 15:20:00,38.62,38.65,38.61,38.64,90784.0,31.8594,31.8841,31.8511,31.8759,90784.0
2017-08-14 15:30:00,38.64,38.64,38.57,38.58,114322.0,31.8759,31.8759,31.8181,31.8264,114322.0
2017-08-14 15:40:00,38.58,38.64,38.54,38.61,153246.0,31.8264,31.8759,31.7934,31.8511,153246.0
2017-08-14 15:50:00,38.61,38.67,38.6,38.65,358568.0,31.8511,31.9006,31.8429,31.8841,358568.0
2017-08-15 09:30:00,38.47,38.5,38.11,38.22,219967.0,31.7356,31.7604,31.4387,31.5294,219967.0
2017-08-15 09:40:00,38.22,38.32,38.18,38.32,101709.0,31.5294,31.6119,31.4964,31.6119,101709.0
2017-08-15 09:50:00,38.32,38.36,38.24,38.29,121194.0,31.6119,31.6449,31.5459,31.5872,121194.0
2017-08-15 10:00:00,38.29,38.29,38.22,38.23,113808.0,31.5872,31.5872,31.5294,31.5377,113808.0
2017-08-15 10:10:00,38.23,38.24,38.09,38.15,144257.0,31.5377,31.5459,31.4222,31.4717,144257.0
2017-08-15 10:20:00,38.16,38.2,38.09,38.15,111780.0,31.4799,31.5129,31.4222,31.4717,111780.0
2017-08-15 10:30:00,38.15,38.15,38.05,38.09,111171.0,31.4717,31.4717,31.3892,31.4222,111171.0
2017-08-15 10:40:00,38.1,38.19,38.09,38.17,119253.0,31.4304,31.5047,31.4222,31.4882,119253.0
2017-08-15 10:50:00,38.18,38.27,38.15,38.18,105121.0,31.4964,31.5707,31.4717,31.4964,105121.0
2017-08-15 11:00:00,38.18,38.2,38.08,38.08,210644.0,31.4964,31.5129,31.4139,31.4139,210644.0
2017-08-15 11:10:00,38.09,38.15,38.08,38.09,164746.0,31.4222,31.4717,31.4139,31.4222,164746.0
2017-08-15 11:20:00,38.09,38.17,38.07,38.17,172278.0,31.4222,31.4882,31.4057,31.4882,172278.0
2017-08-15 11:30:00,38.16,38.17,38.09,38.1,119580.0,31.4799,31.4882,31.4222,31.4304,119580.0
2017-08-15 11:40:00,38.1,38.16,38.0,38.02,87161.0,31.4304,31.4799,31.3479,31.3644,87161.0
2017-08-15 11:50:00,38.02,38.02,37.96,37.98,118458.0,31.3644,31.3644,31.3149,31.3314,118458.0
2017-08-15 12:00:00,37.98,38.01,37.95,37.95,68394.0,31.3314,31.3562,31.3067,31.3067,68394.0
2017-08-15 12:10:00,37.95,37.96,37.9,37.93,92087.0,31.3067,31.3149,31.2654,31.2902,92087.0
2017-08-15 12:20:00,37.93,37.97,37.88,37.95,110027.0,31.2902,31.3232,31.2489,31.3067,110027.0
2017-08-15 12:30:00,37.95,37.96,37.88,37.9,68255.0,31.3067,31.3149,31.2489,31.2654,68255.0
2017-08-15 12:40:00,37.9,37.96,37.88,37.93,90964.0,31.2654,31.3149,31.2489,31.2902,90964.0
2017-08-15 12:50:00,37.92,37.95,37.82,37.83,107019.0,31.2819,31.3067,31.1994,31.2077,107019.0
2017-08-15 13:00:00,37.82,37.89,37.75,37.88,185140.0,31.1994,31.2572,31.1417,31.2489,185140.0
2017-08-15 13:10:00,37.88,37.99,37.87,37.97,85194.0,31.2489,31.3397,31.2407,31.3232,85194.0
2017-08-15 13:20:00,37.98,38.05,37.97,38.03,64144.0,31.3314,31.3892,31.3232,31.3727,64144.0
2017-08-15 13:30:00,38.03,38.05,37.99,38.01,131279.0,31.3727,31.3892,31.3397,31.3562,131279.0
2017-08-15 13:40:00,38.0,38.01,37.98,38.0,71514.0,31.3479,31.3562,31.3314,31.3479,71514.0
2017-08-15 13:50:00,38.0,38.01,37.96,37.97,80488.0,31.3479,31.3562,31.3149,31.3232,80488.0
2017-08-15 14:00:00,37.98,38.06,37.96,38.04,118506.0,31.3314,31.3974,31.3149,31.3809,118506.0
2017-08-15 14:10:00,38.04,38.05,37.98,37.99,88794.0,31.3809,31.3892,31.3314,31.3397,88794.0
2017-08-15 14:20:00,38.0,38.06,37.99,38.01,139711.0,31.3479,31.3974,31.3397,31.3562,139711.0
2017-08-15 14:30:00,38.01,38.01,37.95,37.99,107707.0,31.3562,31.3562,31.3067,31.3397,107707.0
2017-08-15 14:40:00,37.98,38.0,37.95,38.0,125546.0,31.3314,31.3479,31.3067,31.3479,125546.0
2017-08-15 14:50:00,38.0,38.02,37.97,37.98,158710.0,31.3479,31.3644,31.3232,31.3314,158710.0
2017-08-15 15:00:00,37.97,38.08,37.97,38.0,222947.0,31.3232,31.4139,31.3232,31.3479,222947.0
2017-08-15 15:10:00,38.0,38.02,37.98,37.98,163031.0,31.3479,31.3644,31.3314,31.3314,163031.0
2017-08-15 15:20:00,37.98,38.02,37.91,38.0,227393.0,31.3314,31.3644,31.2737,31.3479,227393.0
2017-08-15 15:30:00,38.0,38.0,37.88,37.91,280184.0,31.3479,31.3479,31.2489,31.2737,280184.0
2017-08-15 15:40:00,37.91,37.93,37.89,37.91,309008.0,31.2737,31.2902,31.2572,31.2737,309008.0
2017-08-15 15:50:00,37.91,37.94,37.83,37.83,732900.0,31.2737,31.2984,31.2077,31.2077,732900.0
2017-08-16 09:30:00,37.92,37.97,37.73,37.86,458271.0,31.2819,31.3232,31.1252,31.2324,458271.0
2017-08-16 09:40:00,37.87,37.93,37.8,37.9,110154.0,31.2407,31.2902,31.1829,31.2654,110154.0
2017-08-16 09:50:00,37.9,37.91,37.83,37.83,77126.0,31.2654,31.2737,31.2077,31.2077,77126.0
2017-08-16 10:00:00,37.84,37.85,37.69,37.76,196098.0,31.2159,31.2242,31.0922,31.1499,196098.0
2017-08-16 10:10:00,37.76,37.78,37.72,37.72,87406.0,31.1499,31.1664,31.1169,31.1169,87406.0
2017-08-16 10:20:00,37.73,37.77,37.68,37.73,283086.0,31.1252,31.1582,31.0839,31.1252,283086.0
2017-08-16 10:30:00,37.74,37.76,37.6,37.6,156819.0,31.1334,31.1499,31.0179,31.0179,156819.0
2017-08-16 10:40:00,37.6,37.66,37.54,37.6,399993.0,31.0179,31.0674,30.9684,31.0179,399993.0
2017-08-16 10:50:00,37.6,37.65,37.54,37.62,132788.0,31.0179,31.0592,30.9684,31.0344,132788.0
2017-08-16 11:00:00,37.62,37.64,37.59,37.6,85517.0,31.0344,31.0509,31.0097,31.0179,85517.0
2017-08-16 11:10:00,37.61,37.62,37.56,37.57,74353.0,31.0262,31.0344,30.9849,30.9932,74353.0
2017-08-16 11:20:00,37.56,37.59,37.53,37.54,79904.0,30.9849,31.0097,30.9602,30.9684,79904.0
2017-08-16 11:30:00,37.54,37.55,37.44,37.49,191660.0,30.9684,30.9767,30.886,30.9272,191660.0
2017-08-16 11:40:00,37.49,37.51,37.46,37.46,96354.0,30.9272,30.9437,30.9025,30.9025,96354.0
2017-08-16 11:50:00,37.46,37.49,37.44,37.47,124877.0,30.9025,30.9272,30.886,30.9107,124877.0
2017-08-16 12:00:00,37.47,37.51,37.42,37.51,324273.0,30.9107,30.9437,30.8695,30.9437,324273.0
2017-08-16 12:10:00,37.52,37.54,37.43,37.46,163593.0,30.9519,30.9684,30.8777,30.9025,163593.0
2017-08-16 12:20:00,37.45,37.47,37.37,37.46,292507.0,30.8942,30.9107,30.8282,30.9025,292507.0
2017-08-16 12:30:00,37.47,37.55,37.44,37.5,220945.0,30.9107,30.9767,30.886,30.9355,220945.0
2017-08-16 12:40:00,37.5,37.54,37.47,37.5,358047.0,30.9355,30.9684,30.9107,30.9355,358047.0
2017-08-16 12:50:00,37.5,37.53,37.43,37.49,325850.0,30.9355,30.9602,30.8777,30.9272,325850.0
2017-08-16 13:00:00,37.49,37.6,37.48,37.6,471845.0,30.9272,31.0179,30.919,31.0179,471845.0
2017-08-16 13:10:00,37.6,37.63,37.51,37.51,120845.0,31.0179,31.0427,30.9437,30.9437,120845.0
2017-08-16 13:20:00,37.52,37.6,37.51,37.6,108425.0,30.9519,31.0179,30.9437,31.0179,108425.0
2017-08-16 13:30:00,37.6,37.68,37.55,37.68,98096.0,31.0179,31.0839,30.9767,31.0839,98096.0
2017-08-16 13:40:00,37.68,37.69,37.57,37.59,95442.0,31.0839,31.0922,30.9932,31.0097,95442.0
2017-08-16 13:50:00,37.59,37.61,37.54,37.6,92959.0,31.0097,31.0262,30.9684,31.0179,92959.0
2017-08-16 14:00:00,37.6,37.63,37.58,37.6,116552.0,31.0179,31.0427,31.0014,31.0179,116552.0
2017-08-16 14:10:00,37.6,37.63,37.59,37.62,78515.0,31.0179,31.0427,31.0097,31.0344,78515.0
2017-08-16 14:20:00,37.61,37.63,37.57,37.61,128983.0,31.0262,31.0427,30.9932,31.0262,128983.0
2017-08-16 14:30:00,37.61,37.63,37.56,37.57,71660.0,31.0262,31.0427,30.9849,30.9932,71660.0
2017-08-16 14:40:00,37.56,37.63,37.55,37.6,123969.0,30.9849,31.0427,30.9767,31.0179,123969.0
2017-08-16 14:50:00,37.61,37.72,37.6,37.67,117130.0,31.0262,31.1169,31.0179,31.0757,117130.0
2017-08-16 15:00:00,37.66,37.68,37.49,37.5,202811.0,31.0674,31.0839,30.9272,30.9355,202811.0
2017-08-16 15:10:00,37.49,37.51,37.44,37.44,187655.0,30.9272,30.9437,30.886,30.886,187655.0
2017-08-16 15:20:00,37.45,37.48,37.4,37.41,222135.0,30.8942,30.919,30.853,30.8612,222135.0
2017-08-16 15:30:00,37.41,37.51,37.41,37.5,698810.0,30.8612,30.9437,30.8612,30.9355,698810.0
2017-08-16 15:40:00,37.5,37.56,37.48,37.55,522798.0,30.9355,30.9849,30.919,30.9767,522798.0
2017-08-16 15:50:00,37.56,37.58,37.49,37.53,753781.0,30.9849,31.0014,30.9272,30.9602,753781.0
2017-08-17 09:30:00,37.45,37.71,37.45,37.68,144121.0,30.8942,31.1087,30.8942,31.0839,144121.0
2017-08-17 09:40:00,37.69,37.69,37.56,37.63,174818.0,31.0922,31.0922,30.9849,31.0427,174818.0
2017-08-17 09:50:00,37.64,37.71,37.6,37.61,127311.0,31.0509,31.1087,31.0179,31.0262,127311.0
2017-08-17 10:00:00,37.61,37.66,37.6,37.61,183293.0,31.0262,31.0674,31.0179,31.0262,183293.0
2017-08-17 10:10:00,37.61,37.63,37.52,37.53,101547.0,31.0262,31.0427,30.9519,30.9602,101547.0
2017-08-17 10:20:00,37.53,37.56,37.48,37.54,69343.0,30.9602,30.9849,30.919,30.9684,69343.0
2017-08-17 10:30:00,37.54,37.64,37.44,37.46,232221.0,30.9684,31.0509,30.886,30.9025,232221.0
2017-08-17 10:40:00,37.47,37.51,37.44,37.49,160549.0,30.9107,30.9437,30.886,30.9272,160549.0
2017-08-17 10:50:00,37.5,37.51,37.36,37.38,255253.0,30.9355,30.9437,30.82,30.8365,255253.0
2017-08-17 11:00:00,37.39,37.5,37.39,37.47,141438.0,30.8447,30.9355,30.8447,30.9107,141438.0
2017-08-17 11:10:00,37.48,37.51,37.45,37.45,181596.0,30.919,30.9437,30.8942,30.8942,181596.0
2017-08-17 11:20:00,37.45,37.51,37.32,37.32,367216.0,30.8942,30.9437,30.787,30.787,367216.0
2017-08-17 11:30:00,37.33,37.48,37.31,37.45,612533.0,30.7952,30.919,30.7787,30.8942,612533.0
2017-08-17 11:40:00,37.45,37.47,37.34,37.35,90303.0,30.8942,30.9107,30.8035,30.8117,90303.0
2017-08-17 11:50:00,37.35,37.42,37.34,37.39,73446.0,30.8117,30.8695,30.8035,30.8447,73446.0
2017-08-17 12:00:00,37.4,37.42,37.36,37.39,146095.0,30.853,30.8695,30.82,30.8447,146095.0
2017-08-17 12:10:00,37.39,37.44,37.37,37.44,279306.0,30.8447,30.886,30.8282,30.886,279306.0
2017-08-17 12:20:00,37.44,37.5,37.43,37.49,41203.0,30.886,30.9355,30.8777,30.9272,41203.0
2017-08-17 12:30:00,37.49,37.49,37.41,37.45,132272.0,30.9272,30.9272,30.8612,30.8942,132272.0
2017-08-17 12:40:00,37.45,37.5,37.45,37.5,323998.0,30.8942,30.9355,30.8942,30.9355,323998.0
2017-08-17 12:50:00,37.5,37.5,37.42,37.48,139809.0,30.9355,30.9355,30.8695,30.919,139809.0
2017-08-17 13:00:00,37.48,37.5,37.39,37.42,1212354.0,30.919,30.9355,30.8447,30.8695,1212354.0
2017-08-17 13:10:00,37.43,37.43,37.34,37.34,99336.0,30.8777,30.8777,30.8035,30.8035,99336.0
2017-08-17 13:20:00,37.34,37.37,37.29,37.3,157708.0,30.8035,30.8282,30.7622,30.7705,157708.0
2017-08-17 13:30:00,37.3,37.31,37.28,37.29,39588.0,30.7705,30.7787,30.754,30.7622,39588.0
2017-08-17 13:40:00,37.3,37.3,37.28,37.29,62658.0,30.7705,30.7705,30.754,30.7622,62658.0
2017-08-17 13:50:00,37.29,37.33,37.28,37.33,151522.0,30.7622,30.7952,30.754,30.7952,151522.0
2017-08-17 14:00:00,37.33,37.36,37.24,37.24,123107.0,30.7952,30.82,30.721,30.721,123107.0
2017-08-17 14:10:00,37.25,37.3,37.1,37.12,332991.0,30.7292,30.7705,30.6055,30.622,332991.0
2017-08-17 14:20:00,37.12,37.16,37.11,37.13,106297.0,30.622,30.655,30.6137,30.6302,106297.0
2017-08-17 14:30:00,37.13,37.16,37.11,37.16,148191.0,30.6302,30.655,30.6137,30.655,148191.0
2017-08-17 14:40:00,37.16,37.18,37.14,37.16,94712.0,30.655,30.6715,30.6385,30.655,94712.0
2017-08-17 14:50:00,37.17,37.2,37.15,37.2,83063.0,30.6632,30.688,30.6467,30.688,83063.0
2017-08-17 15:00:00,37.2,37.2,37.14,37.14,254050.0,30.688,30.688,30.6385,30.6385,254050.0
2017-08-17 15:10:00,37.15,37.15,37.02,37.04,178420.0,30.6467,30.6467,30.5395,30.556,178420.0
2017-08-17 15:20:00,37.03,37.05,36.89,36.91,195303.0,30.5477,30.5642,30.4322,30.4487,195303.0
2017-08-17 15:30:00,36.91,36.97,36.88,36.9,284440.0,30.4487,30.4982,30.424,30.4405,284440.0
2017-08-17 15:40:00,36.89,36.9,36.83,36.87,318262.0,30.4322,30.4405,30.3827,30.4157,318262.0
2017-08-17 15:50:00,36.87,36.95,36.82,36.87,656440.0,30.4157,30.4817,30.3745,30.4157,656440.0
2017-08-18 09:30:00,36.87,36.89,36.75,36.79,396553.0,30.4157,30.4322,30.3167,30.3497,396553.0
2017-08-18 09:40:00,36.79,36.89,36.77,36.89,98242.0,30.3497,30.4322,30.3332,30.4322,98242.0
2017-08-18 09:50:00,36.88,36.89,36.74,36.84,97882.0,30.424,30.4322,30.3085,30.391,97882.0
2017-08-18 10:00:00,36.85,37.0,36.82,36.96,98900.0,30.3992,30.523,30.3745,30.49,98900.0
2017-08-18 10:10:00,36.96,37.0,36.95,36.98,41470.0,30.49,30.523,30.4817,30.5065,41470.0
2017-08-18 10:20:00,36.98,37.04,36.95,36.98,90704.0,30.5065,30.556,30.4817,30.5065,90704.0
2017-08-18 10:30:00,36.97,36.97,36.86,36.94,34275.0,30.4982,30.4982,30.4075,30.4735,34275.0
2017-08-18 10:40:00,36.94,37.07,36.93,37.07,60467.0,30.4735,30.5807,30.4652,30.5807,60467.0
2017-08-18 10:50:00,37.07,37.1,37.0,37.02,53440.0,30.5807,30.6055,30.523,30.5395,53440.0
2017-08-18 11:00:00,37.03,37.07,37.01,37.02,95955.0,30.5477,30.5807,30.5312,30.5395,95955.0
2017-08-18 11:10:00,37.02,37.14,37.02,37.12,52461.0,30.5395,30.6385,30.5395,30.622,52461.0
2017-08-18 11:20:00,37.12,37.16,37.06,37.14,48539.0,30.622,30.655,30.5725,30.6385,48539.0
2017-08-18 11:30:00,37.14,37.16,37.11,37.15,33955.0,30.6385,30.655,30.6137,30.6467,33955.0
2017-08-18 11:40:00,37.16,37.2,37.11,37.19,50846.0,30.655,30.688,30.6137,30.6797,50846.0
2017-08-18 11:50:00,37.18,37.26,37.17,37.25,162384.0,30.6715,30.7375,30.6632,30.7292,162384.0
2017-08-18 12:00:00,37.25,37.3,37.16,37.24,112197.0,30.7292,30.7705,30.655,30.721,112197.0
2017-08-18 12:10:00,37.24,37.29,37.23,37.27,62074.0,30.721,30.7622,30.7127,30.7457,62074.0
2017-08-18 12:20:00,37.27,37.35,37.23,37.33,62230.0,30.7457,30.8117,30.7127,30.7952,62230.0
2017-08-18 12:30:00,37.33,37.37,37.3,37.36,141928.0,30.7952,30.8282,30.7705,30.82,141928.0
2017-08-18 12:40:00,37.36,37.42,37.33,37.37,64841.0,30.82,30.8695,30.7952,30.8282,64841.0
2017-08-18 12:50:00,37.37,37.38,37.3,37.3,47057.0,30.8282,30.8365,30.7705,30.7705,47057.0
2017-08-18 13:00:00,37.31,37.32,37.24,37.25,59081.0,30.7787,30.787,30.721,30.7292,59081.0
2017-08-18 13:10:00,37.25,37.31,37.24,37.28,68955.0,30.7292,30.7787,30.721,30.754,68955.0
2017-08-18 13:20:00,37.29,37.3,37.26,37.29,202045.0,30.7622,30.7705,30.7375,30.7622,202045.0
2017-08-18 13:30:00,37.3,37.32,37.24,37.28,92198.0,30.7705,30.787,30.721,30.754,92198.0
2017-08-18 13:40:00,37.27,37.28,37.2,37.2,54695.0,30.7457,30.754,30.688,30.688,54695.0
2017-08-18 13:50:00,37.2,37.26,37.16,37.19,98652.0,30.688,30.7375,30.655,30.6797,98652.0
2017-08-18 14:00:00,37.19,37.26,37.19,37.23,73430.0,30.6797,30.7375,30.6797,30.7127,73430.0
2017-08-18 14:10:00,37.24,37.24,37.17,37.2,65856.0,30.721,30.721,30.6632,30.688,65856.0
2017-08-18 14:20:00,37.2,37.27,37.18,37.25,142958.0,30.688,30.7457,30.6715,30.7292,142958.0
2017-08-18 14:30:00,37.25,37.27,37.22,37.22,43261.0,30.7292,30.7457,30.7045,30.7045,43261.0
2017-08-18 14:40:00,37.22,37.25,37.21,37.22,36779.0,30.7045,30.7292,30.6962,30.7045,36779.0
2017-08-18 14:50:00,37.22,37.22,37.18,37.18,48857.0,30.7045,30.7045,30.6715,30.6715,48857.0
2017-08-18 15:00:00,37.19,37.26,37.18,37.23,84581.0,30.6797,30.7375,30.6715,30.7127,84581.0
2017-08-18 15:10:00,37.23,37.26,37.22,37.24,108106.0,30.7127,30.7375,30.7045,30.721,108106.0
2017-08-18 15:20:00,37.24,37.24,37.2,37.22,63578.0,30.721,30.721,30.688,30.7045,63578.0
2017-08-18 15:30:00,37.23,37.27,37.2,37.26,119156.0,30.7127,30.7457,30.688,30.7375,119156.0
2017-08-18 15:40:00,37.25,37.26,37.17,37.18,157799.0,30.7292,30.7375,30.6632,30.6715,157799.0
2017-08-18 15:50:00,37.18,37.21,37.03,37.05,375439.0,30.6715,30.6962,30.5477,30.5642,375439.0
2017-08-21 09:30:00,37.15,38.5,37.14,38.26,829983.0,30.6467,31.7604,30.6385,31.5624,829983.0
2017-08-21 09:40:00,38.27,38.61,38.26,38.54,608454.0,31.5707,31.8511,31.5624,31.7934,608454.0
2017-08-21 09:50:00,38.54,38.58,38.36,38.44,654545.0,31.7934,31.8264,31.6449,31.7109,654545.0
2017-08-21 10:00:00,38.44,38.68,38.39,38.64,426901.0,31.7109,31.9089,31.6697,31.8759,426901.0
2017-08-21 10:10:00,38.64,38.74,38.56,38.69,473725.0,31.8759,31.9584,31.8099,31.9171,473725.0
2017-08-21 10:20:00,38.68,38.81,38.66,38.71,393979.0,31.9089,32.0161,31.8924,31.9336,393979.0
2017-08-21 10:30:00,38.7,38.83,38.46,38.53,431903.0,31.9254,32.0326,31.7274,31.7851,431903.0
2017-08-21 10:40:00,38.53,38.65,38.5,38.6,347995.0,31.7851,31.8841,31.7604,31.8429,347995.0
2017-08-21 10:50:00,38.6,38.66,38.41,38.51,621737.0,31.8429,31.8924,31.6862,31.7686,621737.0
2017-08-21 11:00:00,38.52,38.56,38.46,38.55,197197.0,31.7769,31.8099,31.7274,31.8016,197197.0
2017-08-21 11:10:00,38.55,38.6,38.51,38.55,244185.0,31.8016,31.8429,31.7686,31.8016,244185.0
2017-08-21 11:20:00,38.55,38.56,38.49,38.51,153717.0,31.8016,31.8099,31.7521,31.7686,153717.0
2017-08-21 11:30:00,38.5,38.55,38.43,38.47,231691.0,31.7604,31.8016,31.7026,31.7356,231691.0
2017-08-21 11:40:00,38.47,38.49,38.32,38.47,235551.0,31.7356,31.7521,31.6119,31.7356,235551.0
2017-08-21 11:50:00,38.46,38.47,38.24,38.26,295777.0,31.7274,31.7356,31.5459,31.5624,295777.0
2017-08-21 12:00:00,38.27,38.3,38.24,38.27,205081.0,31.5707,31.5954,31.5459,31.5707,205081.0
2017-08-21 12:10:00,38.28,38.28,38.17,38.17,164078.0,31.5789,31.5789,31.4882,31.4882,164078.0
2017-08-21 12:20:00,38.17,38.2,38.07,38.07,210601.0,31.4882,31.5129,31.4057,31.4057,210601.0
2017-08-21 12:30:00,38.08,38.1,37.99,38.01,132126.0,31.4139,31.4304,31.3397,31.3562,132126.0
2017-08-21 12:40:00,38.0,38.01,37.89,37.91,118334.0,31.3479,31.3562,31.2572,31.2737,118334.0
2017-08-21 12:50:00,37.91,37.93,37.81,37.93,154749.0,31.2737,31.2902,31.1912,31.2902,154749.0
2017-08-21 13:00:00,37.93,38.03,37.91,37.96,120764.0,31.2902,31.3727,31.2737,31.3149,120764.0
2017-08-21 13:10:00,37.97,38.15,37.96,38.1,204183.0,31.3232,31.4717,31.3149,31.4304,204183.0
2017-08-21 13:20:00,38.1,38.2,38.09,38.14,230074.0,31.4304,31.5129,31.4222,31.4634,230074.0
2017-08-21 13:30:00,38.13,38.19,38.13,38.16,145543.0,31.4552,31.5047,31.4552,31.4799,145543.0
2017-08-21 13:40:00,38.16,38.18,38.07,38.16,208620.0,31.4799,31.4964,31.4057,31.4799,208620.0
2017-08-21 13:50:00,38.16,38.17,38.15,38.15,149767.0,31.4799,31.4882,31.4717,31.4717,149767.0
2017-08-21 14:00:00,38.15,38.17,38.14,38.15,158655.0,31.4717,31.4882,31.4634,31.4717,158655.0
2017-08-21 14:10:00,38.15,38.2,38.14,38.15,161182.0,31.4717,31.5129,31.4634,31.4717,161182.0
2017-08-21 14:20:00,38.15,38.16,38.05,38.16,192007.0,31.4717,31.4799,31.3892,31.4799,192007.0
2017-08-21 14:30:00,38.16,38.19,38.14,38.14,113748.0,31.4799,31.5047,31.4634,31.4634,113748.0
2017-08-21 14:40:00,38.15,38.24,38.14,38.14,169215.0,31.4717,31.5459,31.4634,31.4634,169215.0
2017-08-21 14:50:00,38.15,38.2,38.12,38.17,127584.0,31.4717,31.5129,31.4469,31.4882,127584.0
2017-08-21 15:00:00,38.17,38.21,38.14,38.14,166899.0,31.4882,31.5212,31.4634,31.4634,166899.0
2017-08-21 15:10:00,38.14,38.18,38.12,38.14,276330.0,31.4634,31.4964,31.4469,31.4634,276330.0
2017-08-21 15:20:00,38.15,38.24,38.14,38.24,175361.0,31.4717,31.5459,31.4634,31.5459,175361.0
2017-08-21 15:30:00,38.24,38.27,38.18,38.26,370574.0,31.5459,31.5707,31.4964,31.5624,370574.0
2017-08-21 15:40:00,38.26,38.29,38.2,38.27,420489.0,31.5624,31.5872,31.5129,31.5707,420489.0
2017-08-21 15:50:00,38.27,38.3,38.26,38.27,1118532.0,31.5707,31.5954,31.5624,31.5707,1118532.0
2017-08-22 09:30:00,38.34,38.38,38.02,38.05,244231.0,31.6284,31.6614,31.3644,31.3892,244231.0
2017-08-22 09:40:00,38.05,38.05,37.85,37.9,199416.0,31.3892,31.3892,31.2242,31.2654,199416.0
2017-08-22 09:50:00,37.89,37.94,37.84,37.9,305915.0,31.2572,31.2984,31.2159,31.2654,305915.0
2017-08-22 10:00:00,37.9,37.93,37.77,37.77,431300.0,31.2654,31.2902,31.1582,31.1582,431300.0
2017-08-22 10:10:00,37.77,38.01,37.77,37.99,155901.0,31.1582,31.3562,31.1582,31.3397,155901.0
2017-08-22 10:20:00,37.99,38.03,37.92,37.94,554513.0,31.3397,31.3727,31.2819,31.2984,554513.0
2017-08-22 10:30:00,37.94,38.0,37.93,38.0,135258.0,31.2984,31.3479,31.2902,31.3479,135258.0
2017-08-22 10:40:00,38.0,38.01,37.94,38.0,211832.0,31.3479,31.3562,31.2984,31.3479,211832.0
2017-08-22 10:50:00,38.0,38.03,37.98,38.03,101803.0,31.3479,31.3727,31.3314,31.3727,101803.0
2017-08-22 11:00:00,38.03,38.03,37.97,38.0,568156.0,31.3727,31.3727,31.3232,31.3479,568156.0
2017-08-22 11:10:00,37.99,38.15,37.96,38.11,326785.0,31.3397,31.4717,31.3149,31.4387,326785.0
2017-08-22 11:20:00,38.1,38.2,38.09,38.2,110814.0,31.4304,31.5129,31.4222,31.5129,110814.0
2017-08-22 11:30:00,38.2,38.21,38.18,38.19,154726.0,31.5129,31.5212,31.4964,31.5047,154726.0
2017-08-22 11:40:00,38.2,38.21,38.16,38.19,137702.0,31.5129,31.5212,31.4799,31.5047,137702.0
2017-08-22 11:50:00,38.19,38.2,38.18,38.2,108704.0,31.5047,31.5129,31.4964,31.5129,108704.0
2017-08-22 12:00:00,38.19,38.26,38.19,38.24,109282.0,31.5047,31.5624,31.5047,31.5459,109282.0
2017-08-22 12:10:00,38.25,38.26,38.22,38.25,280700.0,31.5542,31.5624,31.5294,31.5542,280700.0
2017-08-22 12:20:00,38.24,38.26,38.22,38.24,106743.0,31.5459,31.5624,31.5294,31.5459,106743.0
2017-08-22 12:30:00,38.25,38.26,38.24,38.25,124380.0,31.5542,31.5624,31.5459,31.5542,124380.0
2017-08-22 12:40:00,38.24,38.26,38.21,38.24,70789.0,31.5459,31.5624,31.5212,31.5459,70789.0
2017-08-22 12:50:00,38.23,38.28,38.22,38.25,61863.0,31.5377,31.5789,31.5294,31.5542,61863.0
2017-08-22 13:00:00,38.26,38.28,38.25,38.27,79530.0,31.5624,31.5789,31.5542,31.5707,79530.0
2017-08-22 13:10:00,38.26,38.32,38.26,38.32,64395.0,31.5624,31.6119,31.5624,31.6119,64395.0
2017-08-22 13:20:00,38.32,38.39,38.31,38.36,313380.0,31.6119,31.6697,31.6037,31.6449,313380.0
2017-08-22 13:30:00,38.36,38.4,38.34,38.39,104134.0,31.6449,31.6779,31.6284,31.6697,104134.0
2017-08-22 13:40:00,38.39,38.39,38.34,38.36,53340.0,31.6697,31.6697,31.6284,31.6449,53340.0
2017-08-22 13:50:00,38.35,38.4,38.34,38.4,288785.0,31.6367,31.6779,31.6284,31.6779,288785.0
2017-08-22 14:00:00,38.4,38.42,38.39,38.4,62690.0,31.6779,31.6944,31.6697,31.6779,62690.0
2017-08-22 14:10:00,38.4,38.43,38.36,38.38,94172.0,31.6779,31.7026,31.6449,31.6614,94172.0
2017-08-22 14:20:00,38.38,38.45,38.38,38.43,69717.0,31.6614,31.7191,31.6614,31.7026,69717.0
2017-08-22 14:30:00,38.43,38.62,38.42,38.55,290892.0,31.7026,31.8594,31.6944,31.8016,290892.0
2017-08-22 14:40:00,38.54,38.57,38.49,38.55,107174.0,31.7934,31.8181,31.7521,31.8016,107174.0
2017-08-22 14:50:00,38.55,38.61,38.55,38.6,172689.0,31.8016,31.8511,31.8016,31.8429,172689.0
2017-08-22 15:00:00,38.59,38.6,38.54,38.57,131879.0,31.8346,31.8429,31.7934,31.8181,131879.0
2017-08-22 15:10:00,38.58,38.61,38.56,38.59,160707.0,31.8264,31.8511,31.8099,31.8346,160707.0
2017-08-22 15:20:00,38.59,38.61,38.55,38.59,136633.0,31.8346,31.8511,31.8016,31.8346,136633.0
2017-08-22 15:30:00,38.59,38.62,38.57,38.6,131556.0,31.8346,31.8594,31.8181,31.8429,131556.0
2017-08-22 15:40:00,38.6,38.65,38.58,38.59,303789.0,31.8429,31.8841,31.8264,31.8346,303789.0
2017-08-22 15:50:00,38.59,38.65,38.58,38.62,459033.0,31.8346,31.8841,31.8264,31.8594,459033.0
2017-08-23 09:30:00,38.37,38.48,38.27,38.4,132140.0,31.6532,31.7439,31.5707,31.6779,132140.0
2017-08-23 09:40:00,38.4,38.48,38.33,38.45,162990.0,31.6779,31.7439,31.6202,31.7191,162990.0
2017-08-23 09:50:00,38.45,38.56,38.38,38.55,226700.0,31.7191,31.8099,31.6614,31.8016,226700.0
2017-08-23 10:00:00,38.55,38.64,38.49,38.53,213618.0,31.8016,31.8759,31.7521,31.7851,213618.0
2017-08-23 10:10:00,38.53,38.65,38.5,38.65,175946.0,31.7851,31.8841,31.7604,31.8841,175946.0
2017-08-23 10:20:00,38.65,38.65,38.55,38.55,115864.0,31.8841,31.8841,31.8016,31.8016,115864.0
2017-08-23 10:30:00,38.56,38.62,38.39,38.4,220962.0,31.8099,31.8594,31.6697,31.6779,220962.0
2017-08-23 10:40:00,38.39,38.41,38.31,38.39,95441.0,31.6697,31.6862,31.6037,31.6697,95441.0
2017-08-23 10:50:00,38.39,38.49,38.37,38.49,125221.0,31.6697,31.7521,31.6532,31.7521,125221.0
2017-08-23 11:00:00,38.48,38.64,38.48,38.57,315494.0,31.7439,31.8759,31.7439,31.8181,315494.0
2017-08-23 11:10:00,38.57,38.62,38.5,38.61,156197.0,31.8181,31.8594,31.7604,31.8511,156197.0
2017-08-23 11:20:00,38.61,38.65,38.59,38.61,83288.0,31.8511,31.8841,31.8346,31.8511,83288.0
2017-08-23 11:30:00,38.61,38.7,38.59,38.7,153814.0,31.8511,31.9254,31.8346,31.9254,153814.0
2017-08-23 11:40:00,38.7,38.75,38.7,38.74,89470.0,31.9254,31.9666,31.9254,31.9584,89470.0
2017-08-23 11:50:00,38.75,38.77,38.66,38.67,66799.0,31.9666,31.9831,31.8924,31.9006,66799.0
2017-08-23 12:00:00,38.67,38.73,38.66,38.71,65545.0,31.9006,31.9501,31.8924,31.9336,65545.0
2017-08-23 12:10:00,38.71,38.77,38.7,38.75,139064.0,31.9336,31.9831,31.9254,31.9666,139064.0
2017-08-23 12:20:00,38.76,38.84,38.73,38.76,88755.0,31.9749,32.0409,31.9501,31.9749,88755.0
2017-08-23 12:30:00,38.76,38.78,38.72,38.73,119372.0,31.9749,31.9914,31.9419,31.9501,119372.0
2017-08-23 12:40:00,38.72,38.73,38.63,38.63,50896.0,31.9419,31.9501,31.8676,31.8676,50896.0
2017-08-23 12:50:00,38.63,38.71,38.61,38.71,112382.0,31.8676,31.9336,31.8511,31.9336,112382.0
2017-08-23 13:00:00,38.7,38.73,38.66,38.71,89048.0,31.9254,31.9501,31.8924,31.9336,89048.0
2017-08-23 13:10:00,38.71,38.74,38.66,38.66,84395.0,31.9336,31.9584,31.8924,31.8924,84395.0
2017-08-23 13:20:00,38.67,38.68,38.62,38.68,63645.0,31.9006,31.9089,31.8594,31.9089,63645.0
2017-08-23 13:30:00,38.67,38.75,38.64,38.74,147780.0,31.9006,31.9666,31.8759,31.9584,147780.0
2017-08-23 13:40:00,38.75,38.79,38.74,38.77,115820.0,31.9666,31.9996,31.9584,31.9831,115820.0
2017-08-23 13:50:00,38.76,38.77,38.71,38.76,79668.0,31.9749,31.9831,31.9336,31.9749,79668.0
2017-08-23 14:00:00,38.76,38.77,38.74,38.75,61530.0,31.9749,31.9831,31.9584,31.9666,61530.0
2017-08-23 14:10:00,38.74,38.76,38.68,38.72,185457.0,31.9584,31.9749,31.9089,31.9419,185457.0
2017-08-23 14:20:00,38.72,38.75,38.7,38.71,99899.0,31.9419,31.9666,31.9254,31.9336,99899.0
2017-08-23 14:30:00,38.7,38.71,38.68,38.69,80840.0,31.9254,31.9336,31.9089,31.9171,80840.0
2017-08-23 14:40:00,38.7,38.7,38.64,38.66,97421.0,31.9254,31.9254,31.8759,31.8924,97421.0
2017-08-23 14:50:00,38.66,38.66,38.57,38.57,121545.0,31.8924,31.8924,31.8181,31.8181,121545.0
2017-08-23 15:00:00,38.58,38.62,38.57,38.59,82676.0,31.8264,31.8594,31.8181,31.8346,82676.0
2017-08-23 15:10:00,38.59,38.68,38.59,38.67,273768.0,31.8346,31.9089,31.8346,31.9006,273768.0
2017-08-23 15:20:00,38.68,38.71,38.66,38.71,181453.0,31.9089,31.9336,31.8924,31.9336,181453.0
2017-08-23 15:30:00,38.71,38.72,38.64,38.65,183735.0,31.9336,31.9419,31.8759,31.8841,183735.0
2017-08-23 15:40:00,38.64,38.65,38.57,38.62,269749.0,31.8759,31.8841,31.8181,31.8594,269749.0
2017-08-23 15:50:00,38.61,38.63,38.57,38.57,376151.0,31.8511,31.8676,31.8181,31.8181,376151.0
2017-08-24 09:30:00,38.64,38.84,38.6,38.71,123114.0,31.8759,32.0409,31.8429,31.9336,123114.0
2017-08-24 09:40:00,38.71,38.71,38.58,38.62,97498.0,31.9336,31.9336,31.8264,31.8594,97498.0
2017-08-24 09:50:00,38.62,38.66,38.59,38.62,142498.0,31.8594,31.8924,31.8346,31.8594,142498.0
2017-08-24 10:00:00,38.62,38.62,38.43,38.55,176530.0,31.8594,31.8594,31.7026,31.8016,176530.0
2017-08-24 10:10:00,38.55,38.65,38.53,38.6,111584.0,31.8016,31.8841,31.7851,31.8429,111584.0
2017-08-24 10:20:00,38.6,38.61,38.56,38.58,236682.0,31.8429,31.8511,31.8099,31.8264,236682.0
2017-08-24 10:30:00,38.59,38.72,38.58,38.69,108944.0,31.8346,31.9419,31.8264,31.9171,108944.0
2017-08-24 10:40:00,38.7,38.72,38.67,38.67,95680.0,31.9254,31.9419,31.9006,31.9006,95680.0
2017-08-24 10:50:00,38.68,38.69,38.56,38.56,99749.0,31.9089,31.9171,31.8099,31.8099,99749.0
2017-08-24 11:00:00,38.56,38.61,38.55,38.59,78640.0,31.8099,31.8511,31.8016,31.8346,78640.0
2017-08-24 11:10:00,38.58,38.62,38.47,38.56,192706.0,31.8264,31.8594,31.7356,31.8099,192706.0
2017-08-24 11:20:00,38.55,38.65,38.55,38.59,160458.0,31.8016,31.8841,31.8016,31.8346,160458.0
2017-08-24 11:30:00,38.59,38.62,38.56,38.6,122330.0,31.8346,31.8594,31.8099,31.8429,122330.0
2017-08-24 11:40:00,38.6,38.68,38.57,38.63,216040.0,31.8429,31.9089,31.8181,31.8676,216040.0
2017-08-24 11:50:00,38.62,38.84,38.62,38.83,224803.0,31.8594,32.0409,31.8594,32.0326,224803.0
2017-08-24 12:00:00,38.82,38.82,38.71,38.71,80400.0,32.0244,32.0244,31.9336,31.9336,80400.0
2017-08-24 12:10:00,38.72,38.79,38.71,38.79,59615.0,31.9419,31.9996,31.9336,31.9996,59615.0
2017-08-24 12:20:00,38.78,38.78,38.73,38.73,41668.0,31.9914,31.9914,31.9501,31.9501,41668.0
2017-08-24 12:30:00,38.74,38.77,38.71,38.73,53603.0,31.9584,31.9831,31.9336,31.9501,53603.0
2017-08-24 12:40:00,38.73,38.75,38.71,38.74,46696.0,31.9501,31.9666,31.9336,31.9584,46696.0
2017-08-24 12:50:00,38.74,38.76,38.66,38.71,91193.0,31.9584,31.9749,31.8924,31.9336,91193.0
2017-08-24 13:00:00,38.71,38.72,38.66,38.71,66468.0,31.9336,31.9419,31.8924,31.9336,66468.0
2017-08-24 13:10:00,38.71,38.77,38.7,38.76,46225.0,31.9336,31.9831,31.9254,31.9749,46225.0
2017-08-24 13:20:00,38.77,38.79,38.75,38.75,23512.0,31.9831,31.9996,31.9666,31.9666,23512.0
2017-08-24 13:30:00,38.75,38.76,38.71,38.74,56846.0,31.9666,31.9749,31.9336,31.9584,56846.0
2017-08-24 13:40:00,38.74,38.76,38.74,38.75,36667.0,31.9584,31.9749,31.9584,31.9666,36667.0
2017-08-24 13:50:00,38.74,38.83,38.74,38.81,81402.0,31.9584,32.0326,31.9584,32.0161,81402.0
2017-08-24 14:00:00,38.81,38.83,38.75,38.75,68519.0,32.0161,32.0326,31.9666,31.9666,68519.0
2017-08-24 14:10:00,38.76,38.76,38.72,38.76,58846.0,31.9749,31.9749,31.9419,31.9749,58846.0
2017-08-24 14:20:00,38.76,38.78,38.75,38.77,78521.0,31.9749,31.9914,31.9666,31.9831,78521.0
2017-08-24 14:30:00,38.77,38.81,38.73,38.73,84202.0,31.9831,32.0161,31.9501,31.9501,84202.0
2017-08-24 14:40:00,38.73,38.74,38.59,38.59,142482.0,31.9501,31.9584,31.8346,31.8346,142482.0
2017-08-24 14:50:00,38.6,38.68,38.58,38.68,151384.0,31.8429,31.9089,31.8264,31.9089,151384.0
2017-08-24 15:00:00,38.68,38.74,38.68,38.74,146043.0,31.9089,31.9584,31.9089,31.9584,146043.0
2017-08-24 15:10:00,38.73,38.74,38.66,38.69,106326.0,31.9501,31.9584,31.8924,31.9171,106326.0
2017-08-24 15:20:00,38.69,38.71,38.67,38.68,121559.0,31.9171,31.9336,31.9006,31.9089,121559.0
2017-08-24 15:30:00,38.68,38.7,38.67,38.69,156786.0,31.9089,31.9254,31.9006,31.9171,156786.0
2017-08-24 15:40:00,38.69,38.69,38.53,38.55,198618.0,31.9171,31.9171,31.7851,31.8016,198618.0
2017-08-24 15:50:00,38.54,38.62,38.52,38.58,482498.0,31.7934,31.8594,31.7769,31.8264,482498.0
2017-08-25 09:30:00,38.87,38.91,38.79,38.91,100952.0,32.0656,32.0986,31.9996,32.0986,100952.0
2017-08-25 09:40:00,38.91,38.91,38.74,38.74,129454.0,32.0986,32.0986,31.9584,31.9584,129454.0
2017-08-25 09:50:00,38.75,38.79,38.74,38.75,98454.0,31.9666,31.9996,31.9584,31.9666,98454.0
2017-08-25 10:00:00,38.75,38.8,38.73,38.8,87657.0,31.9666,32.0079,31.9501,32.0079,87657.0
2017-08-25 10:10:00,38.8,38.87,38.79,38.87,208264.0,32.0079,32.0656,31.9996,32.0656,208264.0
2017-08-25 10:20:00,38.87,38.93,38.85,38.92,118665.0,32.0656,32.1151,32.0491,32.1069,118665.0
2017-08-25 10:30:00,38.92,38.96,38.85,38.88,246720.0,32.1069,32.1399,32.0491,32.0739,246720.0
2017-08-25 10:40:00,38.89,38.89,38.72,38.77,102884.0,32.0821,32.0821,31.9419,31.9831,102884.0
2017-08-25 10:50:00,38.76,38.87,38.76,38.86,62881.0,31.9749,32.0656,31.9749,32.0574,62881.0
2017-08-25 11:00:00,38.86,38.86,38.79,38.83,55559.0,32.0574,32.0574,31.9996,32.0326,55559.0
2017-08-25 11:10:00,38.82,38.89,38.81,38.87,49552.0,32.0244,32.0821,32.0161,32.0656,49552.0
2017-08-25 11:20:00,38.86,38.99,38.85,38.99,74207.0,32.0574,32.1646,32.0491,32.1646,74207.0
2017-08-25 11:30:00,38.99,39.03,38.97,38.99,68038.0,32.1646,32.1976,32.1481,32.1646,68038.0
2017-08-25 11:40:00,38.99,39.01,38.96,38.98,33021.0,32.1646,32.1811,32.1399,32.1564,33021.0
2017-08-25 11:50:00,38.98,39.01,38.96,39.0,41544.0,32.1564,32.1811,32.1399,32.1729,41544.0
2017-08-25 12:00:00,39.0,39.03,38.98,39.0,33972.0,32.1729,32.1976,32.1564,32.1729,33972.0
2017-08-25 12:10:00,39.0,39.07,39.0,39.06,64118.0,32.1729,32.2306,32.1729,32.2224,64118.0
2017-08-25 12:20:00,39.06,39.08,39.01,39.02,35946.0,32.2224,32.2389,32.1811,32.1894,35946.0
2017-08-25 12:30:00,39.02,39.07,39.01,39.06,71389.0,32.1894,32.2306,32.1811,32.2224,71389.0
2017-08-25 12:40:00,39.07,39.07,39.04,39.05,31271.0,32.2306,32.2306,32.2059,32.2141,31271.0
2017-08-25 12:50:00,39.06,39.08,39.05,39.08,26124.0,32.2224,32.2389,32.2141,32.2389,26124.0
2017-08-25 13:00:00,39.08,39.12,39.08,39.11,61023.0,32.2389,32.2719,32.2389,32.2636,61023.0
2017-08-25 13:10:00,39.11,39.11,39.07,39.08,24049.0,32.2636,32.2636,32.2306,32.2389,24049.0
2017-08-25 13:20:00,39.08,39.08,39.05,39.05,27446.0,32.2389,32.2389,32.2141,32.2141,27446.0
2017-08-25 13:30:00,39.05,39.06,39.02,39.02,29705.0,32.2141,32.2224,32.1894,32.1894,29705.0
2017-08-25 13:40:00,39.03,39.06,39.01,39.05,100028.0,32.1976,32.2224,32.1811,32.2141,100028.0
2017-08-25 13:50:00,39.05,39.05,38.97,38.99,123427.0,32.2141,32.2141,32.1481,32.1646,123427.0
2017-08-25 14:00:00,38.99,39.03,38.99,39.02,33384.0,32.1646,32.1976,32.1646,32.1894,33384.0
2017-08-25 14:10:00,39.03,39.06,39.02,39.05,51687.0,32.1976,32.2224,32.1894,32.2141,51687.0
2017-08-25 14:20:00,39.04,39.05,39.0,39.02,46695.0,32.2059,32.2141,32.1729,32.1894,46695.0
2017-08-25 14:30:00,39.02,39.03,39.01,39.02,52570.0,32.1894,32.1976,32.1811,32.1894,52570.0
2017-08-25 14:40:00,39.03,39.03,39.01,39.02,34618.0,32.1976,32.1976,32.1811,32.1894,34618.0
2017-08-25 14:50:00,39.01,39.02,38.99,39.0,85157.0,32.1811,32.1894,32.1646,32.1729,85157.0
2017-08-25 15:00:00,39.0,39.01,38.99,39.0,106544.0,32.1729,32.1811,32.1646,32.1729,106544.0
2017-08-25 15:10:00,39.0,39.05,38.99,39.0,110618.0,32.1729,32.2141,32.1646,32.1729,110618.0
2017-08-25 15:20:00,39.01,39.01,38.99,39.01,65387.0,32.1811,32.1811,32.1646,32.1811,65387.0
2017-08-25 15:30:00,39.0,39.01,38.83,38.84,143161.0,32.1729,32.1811,32.0326,32.0409,143161.0
2017-08-25 15:40:00,38.84,38.87,38.82,38.83,140259.0,32.0409,32.0656,32.0244,32.0326,140259.0
2017-08-25 15:50:00,38.84,38.87,38.8,38.84,397096.0,32.0409,32.0656,32.0079,32.0409,397096.0
2017-08-28 09:30:00,38.91,38.99,38.83,38.97,87846.0,32.0986,32.1646,32.0326,32.1481,87846.0
2017-08-28 09:40:00,38.98,38.99,38.89,38.89,37723.0,32.1564,32.1646,32.0821,32.0821,37723.0
2017-08-28 09:50:00,38.9,38.9,38.76,38.77,35421.0,32.0904,32.0904,31.9749,31.9831,35421.0
2017-08-28 10:00:00,38.78,38.85,38.76,38.77,42884.0,31.9914,32.0491,31.9749,31.9831,42884.0
2017-08-28 10:10:00,38.77,38.81,38.76,38.76,35911.0,31.9831,32.0161,31.9749,31.9749,35911.0
2017-08-28 10:20:00,38.76,38.77,38.71,38.72,63294.0,31.9749,31.9831,31.9336,31.9419,63294.0
2017-08-28 10:30:00,38.72,38.72,38.65,38.66,27211.0,31.9419,31.9419,31.8841,31.8924,27211.0
2017-08-28 10:40:00,38.65,38.69,38.61,38.69,32084.0,31.8841,31.9171,31.8511,31.9171,32084.0
2017-08-28 10:50:00,38.69,38.78,38.68,38.75,48860.0,31.9171,31.9914,31.9089,31.9666,48860.0
2017-08-28 11:00:00,38.76,38.8,38.75,38.79,30353.0,31.9749,32.0079,31.9666,31.9996,30353.0
2017-08-28 11:10:00,38.79,38.79,38.71,38.71,30626.0,31.9996,31.9996,31.9336,31.9336,30626.0
2017-08-28 11:20:00,38.71,38.78,38.7,38.77,34118.0,31.9336,31.9914,31.9254,31.9831,34118.0
2017-08-28 11:30:00,38.77,38.82,38.72,38.72,75520.0,31.9831,32.0244,31.9419,31.9419,75520.0
2017-08-28 11:40:00,38.72,38.75,38.71,38.71,23095.0,31.9419,31.9666,31.9336,31.9336,23095.0
2017-08-28 11:50:00,38.72,38.74,38.7,38.73,29915.0,31.9419,31.9584,31.9254,31.9501,29915.0
2017-08-28 12:00:00,38.72,38.73,38.69,38.7,26939.0,31.9419,31.9501,31.9171,31.9254,26939.0
2017-08-28 12:10:00,38.7,38.72,38.66,38.66,66054.0,31.9254,31.9419,31.8924,31.8924,66054.0
2017-08-28 12:20:00,38.66,38.71,38.65,38.7,53296.0,31.8924,31.9336,31.8841,31.9254,53296.0
2017-08-28 12:30:00,38.7,38.73,38.68,38.69,35254.0,31.9254,31.9501,31.9089,31.9171,35254.0
2017-08-28 12:40:00,38.69,38.71,38.67,38.71,56585.0,31.9171,31.9336,31.9006,31.9336,56585.0
2017-08-28 12:50:00,38.71,38.73,38.69,38.73,37508.0,31.9336,31.9501,31.9171,31.9501,37508.0
2017-08-28 13:00:00,38.73,38.8,38.72,38.79,57168.0,31.9501,32.0079,31.9419,31.9996,57168.0
2017-08-28 13:10:00,38.8,38.83,38.78,38.79,43536.0,32.0079,32.0326,31.9914,31.9996,43536.0
2017-08-28 13:20:00,38.79,38.8,38.75,38.77,48653.0,31.9996,32.0079,31.9666,31.9831,48653.0
2017-08-28 13:30:00,38.77,38.8,38.75,38.75,45975.0,31.9831,32.0079,31.9666,31.9666,45975.0
2017-08-28 13:40:00,38.75,38.76,38.73,38.74,26350.0,31.9666,31.9749,31.9501,31.9584,26350.0
2017-08-28 13:50:00,38.74,38.75,38.71,38.74,47611.0,31.9584,31.9666,31.9336,31.9584,47611.0
2017-08-28 14:00:00,38.75,38.75,38.7,38.73,32986.0,31.9666,31.9666,31.9254,31.9501,32986.0
2017-08-28 14:10:00,38.73,38.74,38.7,38.72,73054.0,31.9501,31.9584,31.9254,31.9419,73054.0
2017-08-28 14:20:00,38.72,38.75,38.69,38.75,53139.0,31.9419,31.9666,31.9171,31.9666,53139.0
2017-08-28 14:30:00,38.74,38.75,38.71,38.73,29775.0,31.9584,31.9666,31.9336,31.9501,29775.0
2017-08-28 14:40:00,38.73,38.74,38.7,38.73,27060.0,31.9501,31.9584,31.9254,31.9501,27060.0
2017-08-28 14:50:00,38.74,38.8,38.72,38.77,59053.0,31.9584,32.0079,31.9419,31.9831,59053.0
2017-08-28 15:00:00,38.77,38.82,38.76,38.82,48523.0,31.9831,32.0244,31.9749,32.0244,48523.0
2017-08-28 15:10:00,38.82,38.82,38.8,38.81,44426.0,32.0244,32.0244,32.0079,32.0161,44426.0
2017-08-28 15:20:00,38.81,38.9,38.8,38.85,99575.0,32.0161,32.0904,32.0079,32.0491,99575.0
2017-08-28 15:30:00,38.85,38.87,38.84,38.84,62957.0,32.0491,32.0656,32.0409,32.0409,62957.0
2017-08-28 15:40:00,38.84,38.85,38.77,38.8,146327.0,32.0409,32.0491,31.9831,32.0079,146327.0
2017-08-28 15:50:00,38.81,38.83,38.78,38.83,206337.0,32.0161,32.0326,31.9914,32.0326,206337.0
2017-08-29 09:30:00,38.7,38.7,38.47,38.51,76781.0,31.9254,31.9254,31.7356,31.7686,76781.0
2017-08-29 09:40:00,38.52,38.61,38.5,38.56,73814.0,31.7769,31.8511,31.7604,31.8099,73814.0
2017-08-29 09:50:00,38.56,38.65,38.56,38.62,36177.0,31.8099,31.8841,31.8099,31.8594,36177.0
2017-08-29 10:00:00,38.62,38.66,38.61,38.63,45802.0,31.8594,31.8924,31.8511,31.8676,45802.0
2017-08-29 10:10:00,38.62,38.63,38.5,38.63,136811.0,31.8594,31.8676,31.7604,31.8676,136811.0
2017-08-29 10:20:00,38.63,38.73,38.61,38.71,111533.0,31.8676,31.9501,31.8511,31.9336,111533.0
2017-08-29 10:30:00,38.71,38.77,38.66,38.66,82014.0,31.9336,31.9831,31.8924,31.8924,82014.0
2017-08-29 10:40:00,38.66,38.71,38.63,38.65,90013.0,31.8924,31.9336,31.8676,31.8841,90013.0
2017-08-29 10:50:00,38.65,38.66,38.61,38.64,68805.0,31.8841,31.8924,31.8511,31.8759,68805.0
2017-08-29 11:00:00,38.64,38.69,38.64,38.69,44373.0,31.8759,31.9171,31.8759,31.9171,44373.0
2017-08-29 11:10:00,38.7,38.76,38.68,38.68,61151.0,31.9254,31.9749,31.9089,31.9089,61151.0
2017-08-29 11:20:00,38.68,38.69,38.63,38.65,43602.0,31.9089,31.9171,31.8676,31.8841,43602.0
2017-08-29 11:30:00,38.65,38.69,38.64,38.67,38571.0,31.8841,31.9171,31.8759,31.9006,38571.0
2017-08-29 11:40:00,38.67,38.74,38.67,38.7,33854.0,31.9006,31.9584,31.9006,31.9254,33854.0
2017-08-29 11:50:00,38.71,38.73,38.65,38.66,40693.0,31.9336,31.9501,31.8841,31.8924,40693.0
2017-08-29 12:00:00,38.65,38.69,38.63,38.65,26351.0,31.8841,31.9171,31.8676,31.8841,26351.0
2017-08-29 12:10:00,38.64,38.68,38.64,38.66,33319.0,31.8759,31.9089,31.8759,31.8924,33319.0
2017-08-29 12:20:00,38.66,38.69,38.64,38.68,35593.0,31.8924,31.9171,31.8759,31.9089,35593.0
2017-08-29 12:30:00,38.68,38.69,38.66,38.69,22527.0,31.9089,31.9171,31.8924,31.9171,22527.0
2017-08-29 12:40:00,38.68,38.7,38.67,38.7,22339.0,31.9089,31.9254,31.9006,31.9254,22339.0
2017-08-29 12:50:00,38.7,38.71,38.67,38.69,20378.0,31.9254,31.9336,31.9006,31.9171,20378.0
2017-08-29 13:00:00,38.7,38.74,38.69,38.72,45474.0,31.9254,31.9584,31.9171,31.9419,45474.0
2017-08-29 13:10:00,38.72,38.74,38.69,38.74,26217.0,31.9419,31.9584,31.9171,31.9584,26217.0
2017-08-29 13:20:00,38.73,38.78,38.73,38.76,38608.0,31.9501,31.9914,31.9501,31.9749,38608.0
2017-08-29 13:30:00,38.76,38.77,38.75,38.75,15062.0,31.9749,31.9831,31.9666,31.9666,15062.0
2017-08-29 13:40:00,38.76,38.77,38.74,38.77,23977.0,31.9749,31.9831,31.9584,31.9831,23977.0
2017-08-29 13:50:00,38.77,38.79,38.76,38.78,36976.0,31.9831,31.9996,31.9749,31.9914,36976.0
2017-08-29 14:00:00,38.79,38.86,38.78,38.86,49945.0,31.9996,32.0574,31.9914,32.0574,49945.0
2017-08-29 14:10:00,38.86,38.86,38.79,38.8,31010.0,32.0574,32.0574,31.9996,32.0079,31010.0
2017-08-29 14:20:00,38.8,38.81,38.79,38.8,29960.0,32.0079,32.0161,31.9996,32.0079,29960.0
2017-08-29 14:30:00,38.8,38.87,38.8,38.84,36778.0,32.0079,32.0656,32.0079,32.0409,36778.0
2017-08-29 14:40:00,38.84,38.87,38.82,38.82,35512.0,32.0409,32.0656,32.0244,32.0244,35512.0
2017-08-29 14:50:00,38.83,38.86,38.82,38.86,36880.0,32.0326,32.0574,32.0244,32.0574,36880.0
2017-08-29 15:00:00,38.86,38.86,38.82,38.85,52809.0,32.0574,32.0574,32.0244,32.0491,52809.0
2017-08-29 15:10:00,38.85,38.88,38.81,38.83,61096.0,32.0491,32.0739,32.0161,32.0326,61096.0
2017-08-29 15:20:00,38.83,38.84,38.82,38.82,54908.0,32.0326,32.0409,32.0244,32.0244,54908.0
2017-08-29 15:30:00,38.82,38.84,38.8,38.8,94894.0,32.0244,32.0409,32.0079,32.0079,94894.0
2017-08-29 15:40:00,38.79,38.81,38.77,38.77,102646.0,31.9996,32.0161,31.9831,31.9831,102646.0
2017-08-29 15:50:00,38.77,38.78,38.75,38.76,325961.0,31.9831,31.9914,31.9666,31.9749,325961.0
2017-08-30 09:30:00,38.93,38.99,38.72,38.73,114572.0,32.1151,32.1646,31.9419,31.9501,114572.0
2017-08-30 09:40:00,38.73,38.77,38.68,38.77,61463.0,31.9501,31.9831,31.9089,31.9831,61463.0
2017-08-30 09:50:00,38.76,38.86,38.74,38.86,152176.0,31.9749,32.0574,31.9584,32.0574,152176.0
2017-08-30 10:00:00,38.85,38.89,38.83,38.88,59524.0,32.0491,32.0821,32.0326,32.0739,59524.0
2017-08-30 10:10:00,38.88,38.88,38.8,38.84,42911.0,32.0739,32.0739,32.0079,32.0409,42911.0
2017-08-30 10:20:00,38.84,38.88,38.82,38.87,55584.0,32.0409,32.0739,32.0244,32.0656,55584.0
2017-08-30 10:30:00,38.88,38.96,38.83,38.84,53769.0,32.0739,32.1399,32.0326,32.0409,53769.0
2017-08-30 10:40:00,38.84,38.93,38.8,38.93,58944.0,32.0409,32.1151,32.0079,32.1151,58944.0
2017-08-30 10:50:00,38.93,38.94,38.88,38.92,59095.0,32.1151,32.1234,32.0739,32.1069,59095.0
2017-08-30 11:00:00,38.91,38.92,38.88,38.9,44465.0,32.0986,32.1069,32.0739,32.0904,44465.0
2017-08-30 11:10:00,38.89,38.92,38.88,38.91,54239.0,32.0821,32.1069,32.0739,32.0986,54239.0
2017-08-30 11:20:00,38.91,38.91,38.88,38.89,32315.0,32.0986,32.0986,32.0739,32.0821,32315.0
2017-08-30 11:30:00,38.88,38.91,38.88,38.9,42079.0,32.0739,32.0986,32.0739,32.0904,42079.0
2017-08-30 11:40:00,38.9,38.97,38.89,38.97,44764.0,32.0904,32.1481,32.0821,32.1481,44764.0
2017-08-30 11:50:00,38.97,38.99,38.95,38.99,38744.0,32.1481,32.1646,32.1316,32.1646,38744.0
2017-08-30 12:00:00,38.98,39.05,38.98,39.05,47603.0,32.1564,32.2141,32.1564,32.2141,47603.0
2017-08-30 12:10:00,39.05,39.05,38.97,39.02,54310.0,32.2141,32.2141,32.1481,32.1894,54310.0
2017-08-30 12:20:00,39.02,39.03,39.0,39.03,28224.0,32.1894,32.1976,32.1729,32.1976,28224.0
2017-08-30 12:30:00,39.03,39.03,38.98,38.99,17819.0,32.1976,32.1976,32.1564,32.1646,17819.0
2017-08-30 12:40:00,38.98,39.01,38.97,38.98,36927.0,32.1564,32.1811,32.1481,32.1564,36927.0
2017-08-30 12:50:00,38.98,38.98,38.94,38.95,41867.0,32.1564,32.1564,32.1234,32.1316,41867.0
2017-08-30 13:00:00,38.95,38.96,38.94,38.96,15748.0,32.1316,32.1399,32.1234,32.1399,15748.0
2017-08-30 13:10:00,38.95,38.97,38.95,38.97,36948.0,32.1316,32.1481,32.1316,32.1481,36948.0
2017-08-30 13:20:00,38.97,39.03,38.96,39.02,28696.0,32.1481,32.1976,32.1399,32.1894,28696.0
2017-08-30 13:30:00,39.03,39.03,39.0,39.0,26356.0,32.1976,32.1976,32.1729,32.1729,26356.0
2017-08-30 13:40:00,39.0,39.05,39.0,39.05,32372.0,32.1729,32.2141,32.1729,32.2141,32372.0
2017-08-30 13:50:00,39.05,39.09,39.04,39.04,38411.0,32.2141,32.2471,32.2059,32.2059,38411.0
2017-08-30 14:00:00,39.05,39.05,39.01,39.01,32044.0,32.2141,32.2141,32.1811,32.1811,32044.0
2017-08-30 14:10:00,39.01,39.01,38.98,38.99,68791.0,32.1811,32.1811,32.1564,32.1646,68791.0
2017-08-30 14:20:00,38.98,39.03,38.97,38.97,62505.0,32.1564,32.1976,32.1481,32.1481,62505.0
2017-08-30 14:30:00,38.98,39.01,38.97,38.98,78796.0,32.1564,32.1811,32.1481,32.1564,78796.0
2017-08-30 14:40:00,38.98,39.03,38.98,39.01,85634.0,32.1564,32.1976,32.1564,32.1811,85634.0
2017-08-30 14:50:00,39.01,39.06,39.0,39.02,37345.0,32.1811,32.2224,32.1729,32.1894,37345.0
2017-08-30 15:00:00,39.03,39.07,39.0,39.07,56784.0,32.1976,32.2306,32.1729,32.2306,56784.0
2017-08-30 15:10:00,39.07,39.07,39.02,39.03,46304.0,32.2306,32.2306,32.1894,32.1976,46304.0
2017-08-30 15:20:00,39.03,39.12,39.02,39.09,95180.0,32.1976,32.2719,32.1894,32.2471,95180.0
2017-08-30 15:30:00,39.09,39.14,39.07,39.11,134496.0,32.2471,32.2884,32.2306,32.2636,134496.0
2017-08-30 15:40:00,39.11,39.22,39.09,39.22,330982.0,32.2636,32.3544,32.2471,32.3544,330982.0
2017-08-30 15:50:00,39.21,39.22,39.09,39.14,485193.0,32.3461,32.3544,32.2471,32.2884,485193.0
2017-08-31 09:30:00,39.34,39.53,39.26,39.52,187574.0,32.4533,32.6101,32.3874,32.6018,187574.0
2017-08-31 09:40:00,39.53,39.7,39.49,39.56,214162.0,32.6101,32.7503,32.5771,32.6348,214162.0
2017-08-31 09:50:00,39.57,39.84,39.55,39.81,241307.0,32.6431,32.8658,32.6266,32.8411,241307.0
2017-08-31 10:00:00,39.82,39.93,39.8,39.9,411309.0,32.8493,32.9401,32.8328,32.9153,411309.0
2017-08-31 10:10:00,39.89,40.0,39.75,39.8,521252.0,32.9071,32.9978,32.7916,32.8328,521252.0
2017-08-31 10:20:00,39.8,39.85,39.74,39.78,363746.0,32.8328,32.8741,32.7833,32.8163,363746.0
2017-08-31 10:30:00,39.77,39.78,39.7,39.7,151339.0,32.8081,32.8163,32.7503,32.7503,151339.0
2017-08-31 10:40:00,39.7,39.76,39.69,39.73,246678.0,32.7503,32.7998,32.7421,32.7751,246678.0
2017-08-31 10:50:00,39.72,39.73,39.58,39.59,123240.0,32.7668,32.7751,32.6513,32.6596,123240.0
2017-08-31 11:00:00,39.6,39.68,39.59,39.66,143262.0,32.6678,32.7338,32.6596,32.7173,143262.0
2017-08-31 11:10:00,39.66,39.71,39.63,39.69,108189.0,32.7173,32.7586,32.6926,32.7421,108189.0
2017-08-31 11:20:00,39.7,39.77,39.66,39.68,74202.0,32.7503,32.8081,32.7173,32.7338,74202.0
2017-08-31 11:30:00,39.68,39.7,39.63,39.67,66940.0,32.7338,32.7503,32.6926,32.7256,66940.0
2017-08-31 11:40:00,39.68,39.73,39.66,39.72,103924.0,32.7338,32.7751,32.7173,32.7668,103924.0
2017-08-31 11:50:00,39.73,39.76,39.66,39.69,55723.0,32.7751,32.7998,32.7173,32.7421,55723.0
2017-08-31 12:00:00,39.69,39.72,39.64,39.7,107585.0,32.7421,32.7668,32.7008,32.7503,107585.0
2017-08-31 12:10:00,39.7,39.78,39.67,39.76,110505.0,32.7503,32.8163,32.7256,32.7998,110505.0
2017-08-31 12:20:00,39.76,39.77,39.69,39.7,52798.0,32.7998,32.8081,32.7421,32.7503,52798.0
2017-08-31 12:30:00,39.71,39.75,39.68,39.74,73740.0,32.7586,32.7916,32.7338,32.7833,73740.0
2017-08-31 12:40:00,39.74,39.75,39.68,39.68,76161.0,32.7833,32.7916,32.7338,32.7338,76161.0
2017-08-31 12:50:00,39.68,39.71,39.67,39.68,30672.0,32.7338,32.7586,32.7256,32.7338,30672.0
2017-08-31 13:00:00,39.67,39.69,39.62,39.63,44883.0,32.7256,32.7421,32.6843,32.6926,44883.0
2017-08-31 13:10:00,39.63,39.64,39.6,39.63,45579.0,32.6926,32.7008,32.6678,32.6926,45579.0
2017-08-31 13:20:00,39.62,39.63,39.58,39.61,36097.0,32.6843,32.6926,32.6513,32.6761,36097.0
2017-08-31 13:30:00,39.6,39.63,39.59,39.62,58340.0,32.6678,32.6926,32.6596,32.6843,58340.0
2017-08-31 13:40:00,39.62,39.64,39.6,39.61,57426.0,32.6843,32.7008,32.6678,32.6761,57426.0
2017-08-31 13:50:00,39.61,39.68,39.61,39.68,47325.0,32.6761,32.7338,32.6761,32.7338,47325.0
2017-08-31 14:00:00,39.68,39.69,39.68,39.69,54547.0,32.7338,32.7421,32.7338,32.7421,54547.0
2017-08-31 14:10:00,39.69,39.69,39.62,39.65,83580.0,32.7421,32.7421,32.6843,32.7091,83580.0
2017-08-31 14:20:00,39.65,39.66,39.62,39.66,45113.0,32.7091,32.7173,32.6843,32.7173,45113.0
2017-08-31 14:30:00,39.66,39.71,39.64,39.66,157207.0,32.7173,32.7586,32.7008,32.7173,157207.0
2017-08-31 14:40:00,39.66,39.71,39.63,39.7,92091.0,32.7173,32.7586,32.6926,32.7503,92091.0
2017-08-31 14:50:00,39.7,39.76,39.69,39.76,95896.0,32.7503,32.7998,32.7421,32.7998,95896.0
2017-08-31 15:00:00,39.76,39.76,39.69,39.72,81714.0,32.7998,32.7998,32.7421,32.7668,81714.0
2017-08-31 15:10:00,39.72,39.76,39.7,39.75,101556.0,32.7668,32.7998,32.7503,32.7916,101556.0
2017-08-31 15:20:00,39.75,39.8,39.72,39.73,182767.0,32.7916,32.8328,32.7668,32.7751,182767.0
2017-08-31 15:30:00,39.72,39.81,39.72,39.8,160235.0,32.7668,32.8411,32.7668,32.8328,160235.0
2017-08-31 15:40:00,39.8,39.8,39.58,39.59,357894.0,32.8328,32.8328,32.6513,32.6596,357894.0
2017-08-31 15:50:00,39.58,39.59,39.51,39.58,801731.0,32.6513,32.6596,32.5936,32.6513,801731.0
2017-09-01 09:30:00,39.67,39.67,39.49,39.66,172874.0,32.7256,32.7256,32.5771,32.7173,172874.0
2017-09-01 09:40:00,39.66,39.78,39.59,39.7,108868.0,32.7173,32.8163,32.6596,32.7503,108868.0
2017-09-01 09:50:00,39.71,39.71,39.65,39.67,56296.0,32.7586,32.7586,32.7091,32.7256,56296.0
2017-09-01 10:00:00,39.67,39.69,39.55,39.64,74173.0,32.7256,32.7421,32.6266,32.7008,74173.0
2017-09-01 10:10:00,39.64,39.77,39.63,39.71,95940.0,32.7008,32.8081,32.6926,32.7586,95940.0
2017-09-01 10:20:00,39.71,39.78,39.7,39.77,63731.0,32.7586,32.8163,32.7503,32.8081,63731.0
2017-09-01 10:30:00,39.77,39.84,39.77,39.82,44989.0,32.8081,32.8658,32.8081,32.8493,44989.0
2017-09-01 10:40:00,39.82,39.89,39.82,39.89,50817.0,32.8493,32.9071,32.8493,32.9071,50817.0
2017-09-01 10:50:00,39.89,39.93,39.88,39.9,47409.0,32.9071,32.9401,32.8988,32.9153,47409.0
2017-09-01 11:00:00,39.9,39.9,39.79,39.86,112009.0,32.9153,32.9153,32.8246,32.8823,112009.0
2017-09-01 11:10:00,39.87,39.93,39.86,39.92,136929.0,32.8906,32.9401,32.8823,32.9318,136929.0
2017-09-01 11:20:00,39.93,39.98,39.84,39.89,267937.0,32.9401,32.9813,32.8658,32.9071,267937.0
2017-09-01 11:30:00,39.9,39.93,39.89,39.91,35567.0,32.9153,32.9401,32.9071,32.9236,35567.0
2017-09-01 11:40:00,39.91,40.03,39.91,40.0,158603.0,32.9236,33.0226,32.9236,32.9978,158603.0
2017-09-01 11:50:00,40.0,40.07,39.96,39.99,68909.0,32.9978,33.0556,32.9648,32.9896,68909.0
2017-09-01 12:00:00,40.0,40.01,39.91,39.92,54702.0,32.9978,33.0061,32.9236,32.9318,54702.0
2017-09-01 12:10:00,39.92,39.96,39.91,39.96,20955.0,32.9318,32.9648,32.9236,32.9648,20955.0
2017-09-01 12:20:00,39.96,39.96,39.9,39.9,44284.0,32.9648,32.9648,32.9153,32.9153,44284.0
2017-09-01 12:30:00,39.91,39.92,39.86,39.91,32397.0,32.9236,32.9318,32.8823,32.9236,32397.0
2017-09-01 12:40:00,39.91,39.94,39.9,39.93,15983.0,32.9236,32.9483,32.9153,32.9401,15983.0
2017-09-01 12:50:00,39.92,39.94,39.89,39.93,118732.0,32.9318,32.9483,32.9071,32.9401,118732.0
2017-09-01 13:00:00,39.93,39.97,39.92,39.94,61896.0,32.9401,32.9731,32.9318,32.9483,61896.0
2017-09-01 13:10:00,39.94,40.02,39.93,40.0,56600.0,32.9483,33.0143,32.9401,32.9978,56600.0
2017-09-01 13:20:00,40.01,40.01,39.92,40.01,69105.0,33.0061,33.0061,32.9318,33.0061,69105.0
2017-09-01 13:30:00,40.01,40.01,39.95,39.96,44566.0,33.0061,33.0061,32.9566,32.9648,44566.0
2017-09-01 13:40:00,39.96,40.01,39.92,39.93,73003.0,32.9648,33.0061,32.9318,32.9401,73003.0
2017-09-01 13:50:00,39.92,39.92,39.89,39.92,43342.0,32.9318,32.9318,32.9071,32.9318,43342.0
2017-09-01 14:00:00,39.92,39.94,39.91,39.92,45053.0,32.9318,32.9483,32.9236,32.9318,45053.0
2017-09-01 14:10:00,39.93,39.93,39.92,39.93,29625.0,32.9401,32.9401,32.9318,32.9401,29625.0
2017-09-01 14:20:00,39.93,39.93,39.92,39.93,36662.0,32.9401,32.9401,32.9318,32.9401,36662.0
2017-09-01 14:30:00,39.92,39.96,39.92,39.96,49904.0,32.9318,32.9648,32.9318,32.9648,49904.0
2017-09-01 14:40:00,39.96,39.97,39.93,39.94,71982.0,32.9648,32.9731,32.9401,32.9483,71982.0
2017-09-01 14:50:00,39.95,39.95,39.9,39.9,40474.0,32.9566,32.9566,32.9153,32.9153,40474.0
2017-09-01 15:00:00,39.9,39.93,39.89,39.92,36758.0,32.9153,32.9401,32.9071,32.9318,36758.0
2017-09-01 15:10:00,39.93,39.93,39.87,39.87,52431.0,32.9401,32.9401,32.8906,32.8906,52431.0
2017-09-01 15:20:00,39.87,39.92,39.85,39.92,76325.0,32.8906,32.9318,32.8741,32.9318,76325.0
2017-09-01 15:30:00,39.91,39.93,39.91,39.92,73829.0,32.9236,32.9401,32.9236,32.9318,73829.0
2017-09-01 15:40:00,39.93,39.97,39.9,39.95,224576.0,32.9401,32.9731,32.9153,32.9566,224576.0
2017-09-01 15:50:00,39.95,39.99,39.89,39.9,471599.0,32.9566,32.9896,32.9071,32.9153,471599.0
2017-09-05 09:30:00,39.89,40.08,39.83,39.92,159159.0,32.9071,33.0638,32.8576,32.9318,159159.0
2017-09-05 09:40:00,39.92,40.05,39.92,40.04,46893.0,32.9318,33.0391,32.9318,33.0308,46893.0
2017-09-05 09:50:00,40.03,40.05,39.92,40.01,109546.0,33.0226,33.0391,32.9318,33.0061,109546.0
2017-09-05 10:00:00,40.0,40.03,39.85,39.94,59270.0,32.9978,33.0226,32.8741,32.9483,59270.0
2017-09-05 10:10:00,39.94,40.01,39.93,39.93,39920.0,32.9483,33.0061,32.9401,32.9401,39920.0
2017-09-05 10:20:00,39.93,39.95,39.89,39.95,48852.0,32.9401,32.9566,32.9071,32.9566,48852.0
2017-09-05 10:30:00,39.94,40.02,39.88,39.97,120517.0,32.9483,33.0143,32.8988,32.9731,120517.0
2017-09-05 10:40:00,39.97,40.07,39.95,40.05,147192.0,32.9731,33.0556,32.9566,33.0391,147192.0
2017-09-05 10:50:00,40.05,40.08,39.98,40.05,82272.0,33.0391,33.0638,32.9813,33.0391,82272.0
2017-09-05 11:00:00,40.05,40.08,39.99,40.07,90921.0,33.0391,33.0638,32.9896,33.0556,90921.0
2017-09-05 11:10:00,40.07,40.1,40.03,40.03,55394.0,33.0556,33.0803,33.0226,33.0226,55394.0
2017-09-05 11:20:00,40.03,40.09,39.97,40.03,92671.0,33.0226,33.0721,32.9731,33.0226,92671.0
2017-09-05 11:30:00,40.03,40.07,39.99,40.05,40530.0,33.0226,33.0556,32.9896,33.0391,40530.0
2017-09-05 11:40:00,40.05,40.07,40.03,40.06,31571.0,33.0391,33.0556,33.0226,33.0473,31571.0
2017-09-05 11:50:00,40.07,40.11,40.03,40.09,87496.0,33.0556,33.0886,33.0226,33.0721,87496.0
2017-09-05 12:00:00,40.09,40.09,39.94,39.95,85875.0,33.0721,33.0721,32.9483,32.9566,85875.0
2017-09-05 12:10:00,39.96,39.98,39.92,39.93,52106.0,32.9648,32.9813,32.9318,32.9401,52106.0
2017-09-05 12:20:00,39.94,39.97,39.9,39.92,50068.0,32.9483,32.9731,32.9153,32.9318,50068.0
2017-09-05 12:30:00,39.91,39.92,39.83,39.9,121348.0,32.9236,32.9318,32.8576,32.9153,121348.0
2017-09-05 12:40:00,39.89,39.91,39.84,39.86,55556.0,32.9071,32.9236,32.8658,32.8823,55556.0
2017-09-05 12:50:00,39.86,39.9,39.84,39.87,91040.0,32.8823,32.9153,32.8658,32.8906,91040.0
2017-09-05 13:00:00,39.87,39.87,39.76,39.82,84762.0,32.8906,32.8906,32.7998,32.8493,84762.0
2017-09-05 13:10:00,39.82,39.87,39.77,39.87,75306.0,32.8493,32.8906,32.8081,32.8906,75306.0
2017-09-05 13:20:00,39.87,39.91,39.85,39.88,46209.0,32.8906,32.9236,32.8741,32.8988,46209.0
2017-09-05 13:30:00,39.89,39.89,39.84,39.88,86129.0,32.9071,32.9071,32.8658,32.8988,86129.0
2017-09-05 13:40:00,39.89,39.91,39.87,39.87,32897.0,32.9071,32.9236,32.8906,32.8906,32897.0
2017-09-05 13:50:00,39.88,40.02,39.87,39.98,93252.0,32.8988,33.0143,32.8906,32.9813,93252.0
2017-09-05 14:00:00,39.98,40.02,39.97,40.01,39566.0,32.9813,33.0143,32.9731,33.0061,39566.0
2017-09-05 14:10:00,40.02,40.08,40.01,40.05,70137.0,33.0143,33.0638,33.0061,33.0391,70137.0
2017-09-05 14:20:00,40.06,40.12,40.05,40.09,82366.0,33.0473,33.0968,33.0391,33.0721,82366.0
2017-09-05 14:30:00,40.09,40.11,40.04,40.07,46452.0,33.0721,33.0886,33.0308,33.0556,46452.0
2017-09-05 14:40:00,40.07,40.07,39.97,39.98,63969.0,33.0556,33.0556,32.9731,32.9813,63969.0
2017-09-05 14:50:00,39.98,40.01,39.96,40.0,62413.0,32.9813,33.0061,32.9648,32.9978,62413.0
2017-09-05 15:00:00,40.0,40.02,39.95,40.0,81741.0,32.9978,33.0143,32.9566,32.9978,81741.0
2017-09-05 15:10:00,39.99,40.02,39.97,40.0,99959.0,32.9896,33.0143,32.9731,32.9978,99959.0
2017-09-05 15:20:00,40.0,40.09,39.98,40.08,184446.0,32.9978,33.0721,32.9813,33.0638,184446.0
2017-09-05 15:30:00,40.09,40.12,40.04,40.04,139589.0,33.0721,33.0968,33.0308,33.0308,139589.0
2017-09-05 15:40:00,40.04,40.07,40.0,40.05,191154.0,33.0308,33.0556,32.9978,33.0391,191154.0
2017-09-05 15:50:00,40.06,40.07,39.97,40.01,372018.0,33.0473,33.0556,32.9731,33.0061,372018.0
2017-09-06 09:30:00,40.04,40.25,39.94,40.24,754680.0,33.0308,33.204,32.9483,33.1958,754680.0
2017-09-06 09:40:00,40.25,40.27,40.2,40.23,110035.0,33.204,33.2205,33.1628,33.1876,110035.0
2017-09-06 09:50:00,40.23,40.34,40.18,40.32,196601.0,33.1876,33.2783,33.1463,33.2618,196601.0
2017-09-06 10:00:00,40.32,40.34,40.18,40.19,42664.0,33.2618,33.2783,33.1463,33.1546,42664.0
2017-09-06 10:10:00,40.18,40.18,40.1,40.12,74049.0,33.1463,33.1463,33.0803,33.0968,74049.0
2017-09-06 10:20:00,40.11,40.13,40.08,40.1,59485.0,33.0886,33.1051,33.0638,33.0803,59485.0
2017-09-06 10:30:00,40.1,40.12,39.99,40.0,105656.0,33.0803,33.0968,32.9896,32.9978,105656.0
2017-09-06 10:40:00,40.0,40.01,39.95,39.99,120783.0,32.9978,33.0061,32.9566,32.9896,120783.0
2017-09-06 10:50:00,40.0,40.01,39.86,39.93,87899.0,32.9978,33.0061,32.8823,32.9401,87899.0
2017-09-06 11:00:00,39.93,39.97,39.91,39.91,71721.0,32.9401,32.9731,32.9236,32.9236,71721.0
2017-09-06 11:10:00,39.92,39.95,39.8,39.8,104162.0,32.9318,32.9566,32.8328,32.8328,104162.0
2017-09-06 11:20:00,39.8,39.88,39.79,39.8,167779.0,32.8328,32.8988,32.8246,32.8328,167779.0
2017-09-06 11:30:00,39.81,39.84,39.77,39.78,92705.0,32.8411,32.8658,32.8081,32.8163,92705.0
2017-09-06 11:40:00,39.79,39.91,39.76,39.91,222981.0,32.8246,32.9236,32.7998,32.9236,222981.0
2017-09-06 11:50:00,39.91,39.92,39.88,39.91,75216.0,32.9236,32.9318,32.8988,32.9236,75216.0
2017-09-06 12:00:00,39.91,39.92,39.86,39.86,115031.0,32.9236,32.9318,32.8823,32.8823,115031.0
2017-09-06 12:10:00,39.86,39.89,39.86,39.87,66629.0,32.8823,32.9071,32.8823,32.8906,66629.0
2017-09-06 12:20:00,39.88,39.92,39.87,39.91,126243.0,32.8988,32.9318,32.8906,32.9236,126243.0
2017-09-06 12:30:00,39.91,39.91,39.84,39.84,57116.0,32.9236,32.9236,32.8658,32.8658,57116.0
2017-09-06 12:40:00,39.84,39.85,39.8,39.84,61596.0,32.8658,32.8741,32.8328,32.8658,61596.0
2017-09-06 12:50:00,39.84,39.86,39.75,39.77,41417.0,32.8658,32.8823,32.7916,32.8081,41417.0
2017-09-06 13:00:00,39.77,39.84,39.76,39.8,33488.0,32.8081,32.8658,32.7998,32.8328,33488.0
2017-09-06 13:10:00,39.81,39.86,39.8,39.83,36185.0,32.8411,32.8823,32.8328,32.8576,36185.0
2017-09-06 13:20:00,39.83,39.86,39.8,39.83,38693.0,32.8576,32.8823,32.8328,32.8576,38693.0
2017-09-06 13:30:00,39.83,39.88,39.82,39.88,31067.0,32.8576,32.8988,32.8493,32.8988,31067.0
2017-09-06 13:40:00,39.87,39.88,39.81,39.82,28737.0,32.8906,32.8988,32.8411,32.8493,28737.0
2017-09-06 13:50:00,39.82,39.85,39.81,39.82,42152.0,32.8493,32.8741,32.8411,32.8493,42152.0
2017-09-06 14:00:00,39.81,39.88,39.81,39.88,34019.0,32.8411,32.8988,32.8411,32.8988,34019.0
2017-09-06 14:10:00,39.88,39.9,39.87,39.89,34926.0,32.8988,32.9153,32.8906,32.9071,34926.0
2017-09-06 14:20:00,39.89,39.89,39.85,39.86,64502.0,32.9071,32.9071,32.8741,32.8823,64502.0
2017-09-06 14:30:00,39.85,39.9,39.84,39.86,56112.0,32.8741,32.9153,32.8658,32.8823,56112.0
2017-09-06 14:40:00,39.87,39.91,39.86,39.89,54551.0,32.8906,32.9236,32.8823,32.9071,54551.0
2017-09-06 14:50:00,39.88,39.88,39.8,39.82,53714.0,32.8988,32.8988,32.8328,32.8493,53714.0
2017-09-06 15:00:00,39.82,39.82,39.72,39.75,111075.0,32.8493,32.8493,32.7668,32.7916,111075.0
2017-09-06 15:10:00,39.75,39.75,39.68,39.68,84845.0,32.7916,32.7916,32.7338,32.7338,84845.0
2017-09-06 15:20:00,39.68,39.71,39.66,39.71,119801.0,32.7338,32.7586,32.7173,32.7586,119801.0
2017-09-06 15:30:00,39.72,39.72,39.63,39.64,194624.0,32.7668,32.7668,32.6926,32.7008,194624.0
2017-09-06 15:40:00,39.64,39.66,39.59,39.6,204166.0,32.7008,32.7173,32.6596,32.6678,204166.0
2017-09-06 15:50:00,39.6,39.64,39.55,39.64,478942.0,32.6678,32.7008,32.6266,32.7008,478942.0
2017-09-07 09:30:00,39.8,39.8,39.4,39.44,66085.0,32.8328,32.8328,32.5028,32.5358,66085.0
2017-09-07 09:40:00,39.44,39.51,39.4,39.47,54688.0,32.5358,32.5936,32.5028,32.5606,54688.0
2017-09-07 09:50:00,39.46,39.46,39.37,39.4,43593.0,32.5523,32.5523,32.4781,32.5028,43593.0
2017-09-07 10:00:00,39.4,39.43,39.33,39.39,63855.0,32.5028,32.5276,32.4451,32.4946,63855.0
2017-09-07 10:10:00,39.39,39.4,39.33,39.38,41475.0,32.4946,32.5028,32.4451,32.4863,41475.0
2017-09-07 10:20:00,39.38,39.39,39.23,39.28,95193.0,32.4863,32.4946,32.3626,32.4039,95193.0
2017-09-07 10:30:00,39.29,39.35,39.28,39.29,56044.0,32.4121,32.4616,32.4039,32.4121,56044.0
2017-09-07 10:40:00,39.29,39.43,39.29,39.41,82828.0,32.4121,32.5276,32.4121,32.5111,82828.0
2017-09-07 10:50:00,39.41,39.47,39.41,39.45,28014.0,32.5111,32.5606,32.5111,32.5441,28014.0
2017-09-07 11:00:00,39.45,39.53,39.45,39.46,63289.0,32.5441,32.6101,32.5441,32.5523,63289.0
2017-09-07 11:10:00,39.46,39.5,39.42,39.43,40521.0,32.5523,32.5853,32.5193,32.5276,40521.0
2017-09-07 11:20:00,39.43,39.44,39.4,39.41,32588.0,32.5276,32.5358,32.5028,32.5111,32588.0
2017-09-07 11:30:00,39.41,39.43,39.35,39.41,41509.0,32.5111,32.5276,32.4616,32.5111,41509.0
2017-09-07 11:40:00,39.4,39.42,39.38,39.39,42445.0,32.5028,32.5193,32.4863,32.4946,42445.0
2017-09-07 11:50:00,39.4,39.45,39.39,39.45,23124.0,32.5028,32.5441,32.4946,32.5441,23124.0
2017-09-07 12:00:00,39.45,39.45,39.42,39.44,29032.0,32.5441,32.5441,32.5193,32.5358,29032.0
2017-09-07 12:10:00,39.45,39.46,39.4,39.44,36234.0,32.5441,32.5523,32.5028,32.5358,36234.0
2017-09-07 12:20:00,39.43,39.44,39.35,39.35,37540.0,32.5276,32.5358,32.4616,32.4616,37540.0
2017-09-07 12:30:00,39.35,39.41,39.34,39.38,40917.0,32.4616,32.5111,32.4533,32.4863,40917.0
2017-09-07 12:40:00,39.37,39.44,39.36,39.42,36713.0,32.4781,32.5358,32.4698,32.5193,36713.0
2017-09-07 12:50:00,39.42,39.49,39.42,39.45,35810.0,32.5193,32.5771,32.5193,32.5441,35810.0
2017-09-07 13:00:00,39.44,39.48,39.43,39.44,39993.0,32.5358,32.5688,32.5276,32.5358,39993.0
2017-09-07 13:10:00,39.43,39.47,39.43,39.47,48832.0,32.5276,32.5606,32.5276,32.5606,48832.0
2017-09-07 13:20:00,39.47,39.47,39.35,39.38,41634.0,32.5606,32.5606,32.4616,32.4863,41634.0
2017-09-07 13:30:00,39.38,39.4,39.34,39.38,34129.0,32.4863,32.5028,32.4533,32.4863,34129.0
2017-09-07 13:40:00,39.39,39.39,39.35,39.38,30444.0,32.4946,32.4946,32.4616,32.4863,30444.0
2017-09-07 13:50:00,39.37,39.38,39.31,39.37,48933.0,32.4781,32.4863,32.4286,32.4781,48933.0
2017-09-07 14:00:00,39.36,39.36,39.29,39.3,65347.0,32.4698,32.4698,32.4121,32.4204,65347.0
2017-09-07 14:10:00,39.29,39.32,39.24,39.26,92600.0,32.4121,32.4369,32.3709,32.3874,92600.0
2017-09-07 14:20:00,39.25,39.25,39.2,39.22,75467.0,32.3791,32.3791,32.3379,32.3544,75467.0
2017-09-07 14:30:00,39.23,39.26,39.16,39.25,102448.0,32.3626,32.3874,32.3049,32.3791,102448.0
2017-09-07 14:40:00,39.25,39.26,39.19,39.2,70308.0,32.3791,32.3874,32.3296,32.3379,70308.0
2017-09-07 14:50:00,39.19,39.22,39.16,39.22,79664.0,32.3296,32.3544,32.3049,32.3544,79664.0
2017-09-07 15:00:00,39.22,39.22,39.18,39.2,99543.0,32.3544,32.3544,32.3214,32.3379,99543.0
2017-09-07 15:10:00,39.21,39.21,39.13,39.17,90498.0,32.3461,32.3461,32.2801,32.3131,90498.0
2017-09-07 15:20:00,39.18,39.18,39.05,39.09,202800.0,32.3214,32.3214,32.2141,32.2471,202800.0
2017-09-07 15:30:00,39.09,39.18,39.04,39.17,181263.0,32.2471,32.3214,32.2059,32.3131,181263.0
2017-09-07 15:40:00,39.16,39.21,39.15,39.2,279553.0,32.3049,32.3461,32.2966,32.3379,279553.0
2017-09-07 15:50:00,39.21,39.27,39.19,39.22,304500.0,32.3461,32.3956,32.3296,32.3544,304500.0
2017-09-08 09:30:00,39.2,39.21,39.02,39.05,61513.0,32.3379,32.3461,32.1894,32.2141,61513.0
2017-09-08 09:40:00,39.04,39.09,38.96,39.08,70166.0,32.2059,32.2471,32.1399,32.2389,70166.0
2017-09-08 09:50:00,39.08,39.16,39.01,39.16,60102.0,32.2389,32.3049,32.1811,32.3049,60102.0
2017-09-08 10:00:00,39.16,39.3,39.16,39.27,44278.0,32.3049,32.4204,32.3049,32.3956,44278.0
2017-09-08 10:10:00,39.28,39.35,39.25,39.27,115814.0,32.4039,32.4616,32.3791,32.3956,115814.0
2017-09-08 10:20:00,39.27,39.36,39.26,39.35,67783.0,32.3956,32.4698,32.3874,32.4616,67783.0
2017-09-08 10:30:00,39.36,39.45,39.33,39.37,119465.0,32.4698,32.5441,32.4451,32.4781,119465.0
2017-09-08 10:40:00,39.38,39.44,39.34,39.42,107033.0,32.4863,32.5358,32.4533,32.5193,107033.0
2017-09-08 10:50:00,39.41,39.47,39.41,39.47,90447.0,32.5111,32.5606,32.5111,32.5606,90447.0
2017-09-08 11:00:00,39.47,39.48,39.39,39.41,89536.0,32.5606,32.5688,32.4946,32.5111,89536.0
2017-09-08 11:10:00,39.41,39.43,39.32,39.32,65550.0,32.5111,32.5276,32.4369,32.4369,65550.0
2017-09-08 11:20:00,39.31,39.32,39.23,39.26,78918.0,32.4286,32.4369,32.3626,32.3874,78918.0
2017-09-08 11:30:00,39.26,39.32,39.25,39.32,178677.0,32.3874,32.4369,32.3791,32.4369,178677.0
2017-09-08 11:40:00,39.31,39.34,39.29,39.33,44145.0,32.4286,32.4533,32.4121,32.4451,44145.0
2017-09-08 11:50:00,39.32,39.37,39.3,39.34,41961.0,32.4369,32.4781,32.4204,32.4533,41961.0
2017-09-08 12:00:00,39.34,39.35,39.27,39.3,94259.0,32.4533,32.4616,32.3956,32.4204,94259.0
2017-09-08 12:10:00,39.3,39.3,39.2,39.22,79819.0,32.4204,32.4204,32.3379,32.3544,79819.0
2017-09-08 12:20:00,39.23,39.24,39.21,39.23,27894.0,32.3626,32.3709,32.3461,32.3626,27894.0
2017-09-08 12:30:00,39.23,39.27,39.22,39.25,120281.0,32.3626,32.3956,32.3544,32.3791,120281.0
2017-09-08 12:40:00,39.25,39.28,39.24,39.28,53281.0,32.3791,32.4039,32.3709,32.4039,53281.0
2017-09-08 12:50:00,39.27,39.3,39.27,39.27,45712.0,32.3956,32.4204,32.3956,32.3956,45712.0
2017-09-08 13:00:00,39.28,39.28,39.17,39.17,47619.0,32.4039,32.4039,32.3131,32.3131,47619.0
2017-09-08 13:10:00,39.18,39.22,39.16,39.19,65306.0,32.3214,32.3544,32.3049,32.3296,65306.0
2017-09-08 13:20:00,39.19,39.21,39.12,39.14,70412.0,32.3296,32.3461,32.2719,32.2884,70412.0
2017-09-08 13:30:00,39.13,39.14,39.09,39.11,42882.0,32.2801,32.2884,32.2471,32.2636,42882.0
2017-09-08 13:40:00,39.1,39.11,39.09,39.09,45338.0,32.2554,32.2636,32.2471,32.2471,45338.0
2017-09-08 13:50:00,39.09,39.24,39.09,39.24,108924.0,32.2471,32.3709,32.2471,32.3709,108924.0
2017-09-08 14:00:00,39.24,39.24,39.19,39.21,46348.0,32.3709,32.3709,32.3296,32.3461,46348.0
2017-09-08 14:10:00,39.21,39.24,39.19,39.21,80267.0,32.3461,32.3709,32.3296,32.3461,80267.0
2017-09-08 14:20:00,39.2,39.22,39.17,39.18,56947.0,32.3379,32.3544,32.3131,32.3214,56947.0
2017-09-08 14:30:00,39.18,39.24,39.17,39.23,89395.0,32.3214,32.3709,32.3131,32.3626,89395.0
2017-09-08 14:40:00,39.23,39.23,39.13,39.14,69706.0,32.3626,32.3626,32.2801,32.2884,69706.0
2017-09-08 14:50:00,39.14,39.17,39.12,39.12,67738.0,32.2884,32.3131,32.2719,32.2719,67738.0
2017-09-08 15:00:00,39.13,39.23,39.11,39.22,128087.0,32.2801,32.3626,32.2636,32.3544,128087.0
2017-09-08 15:10:00,39.21,39.22,39.16,39.18,76316.0,32.3461,32.3544,32.3049,32.3214,76316.0
2017-09-08 15:20:00,39.18,39.2,39.1,39.11,125022.0,32.3214,32.3379,32.2554,32.2636,125022.0
2017-09-08 15:30:00,39.11,39.14,39.05,39.14,154204.0,32.2636,32.2884,32.2141,32.2884,154204.0
2017-09-08 15:40:00,39.14,39.18,39.13,39.16,203583.0,32.2884,32.3214,32.2801,32.3049,203583.0
2017-09-08 15:50:00,39.16,39.18,39.13,39.17,440999.0,32.3049,32.3214,32.2801,32.3131,440999.0
2017-09-11 09:30:00,39.34,39.39,39.14,39.23,92945.0,32.4533,32.4946,32.2884,32.3626,92945.0
2017-09-11 09:40:00,39.24,39.33,39.22,39.3,48275.0,32.3709,32.4451,32.3544,32.4204,48275.0
2017-09-11 09:50:00,39.3,39.31,39.23,39.25,49618.0,32.4204,32.4286,32.3626,32.3791,49618.0
2017-09-11 10:00:00,39.25,39.28,39.19,39.2,58081.0,32.3791,32.4039,32.3296,32.3379,58081.0
2017-09-11 10:10:00,39.2,39.22,39.09,39.13,134648.0,32.3379,32.3544,32.2471,32.2801,134648.0
2017-09-11 10:20:00,39.14,39.19,39.07,39.19,189566.0,32.2884,32.3296,32.2306,32.3296,189566.0
2017-09-11 10:30:00,39.19,39.29,39.15,39.2,121737.0,32.3296,32.4121,32.2966,32.3379,121737.0
2017-09-11 10:40:00,39.2,39.31,39.19,39.31,140131.0,32.3379,32.4286,32.3296,32.4286,140131.0
2017-09-11 10:50:00,39.3,39.48,39.3,39.39,141143.0,32.4204,32.5688,32.4204,32.4946,141143.0
2017-09-11 11:00:00,39.4,39.41,39.3,39.34,183717.0,32.5028,32.5111,32.4204,32.4533,183717.0
2017-09-11 11:10:00,39.34,39.43,39.34,39.41,72689.0,32.4533,32.5276,32.4533,32.5111,72689.0
2017-09-11 11:20:00,39.41,39.47,39.4,39.46,89718.0,32.5111,32.5606,32.5028,32.5523,89718.0
2017-09-11 11:30:00,39.47,39.53,39.45,39.52,55135.0,32.5606,32.6101,32.5441,32.6018,55135.0
2017-09-11 11:40:00,39.53,39.63,39.52,39.59,55691.0,32.6101,32.6926,32.6018,32.6596,55691.0
2017-09-11 11:50:00,39.59,39.65,39.57,39.57,73851.0,32.6596,32.7091,32.6431,32.6431,73851.0
2017-09-11 12:00:00,39.57,39.6,39.55,39.56,45467.0,32.6431,32.6678,32.6266,32.6348,45467.0
2017-09-11 12:10:00,39.55,39.58,39.53,39.58,39098.0,32.6266,32.6513,32.6101,32.6513,39098.0
2017-09-11 12:20:00,39.58,39.58,39.52,39.56,57661.0,32.6513,32.6513,32.6018,32.6348,57661.0
2017-09-11 12:30:00,39.56,39.58,39.54,39.55,46998.0,32.6348,32.6513,32.6183,32.6266,46998.0
2017-09-11 12:40:00,39.55,39.55,39.52,39.53,57575.0,32.6266,32.6266,32.6018,32.6101,57575.0
2017-09-11 12:50:00,39.53,39.57,39.52,39.53,44196.0,32.6101,32.6431,32.6018,32.6101,44196.0
2017-09-11 13:00:00,39.54,39.59,39.53,39.56,54799.0,32.6183,32.6596,32.6101,32.6348,54799.0
2017-09-11 13:10:00,39.57,39.61,39.55,39.6,47279.0,32.6431,32.6761,32.6266,32.6678,47279.0
2017-09-11 13:20:00,39.61,39.62,39.6,39.61,27989.0,32.6761,32.6843,32.6678,32.6761,27989.0
2017-09-11 13:30:00,39.61,39.61,39.56,39.58,61744.0,32.6761,32.6761,32.6348,32.6513,61744.0
2017-09-11 13:40:00,39.58,39.6,39.57,39.59,33967.0,32.6513,32.6678,32.6431,32.6596,33967.0
2017-09-11 13:50:00,39.59,39.6,39.52,39.52,59663.0,32.6596,32.6678,32.6018,32.6018,59663.0
2017-09-11 14:00:00,39.53,39.53,39.46,39.51,78959.0,32.6101,32.6101,32.5523,32.5936,78959.0
2017-09-11 14:10:00,39.51,39.52,39.45,39.46,99951.0,32.5936,32.6018,32.5441,32.5523,99951.0
2017-09-11 14:20:00,39.46,39.48,39.43,39.44,71809.0,32.5523,32.5688,32.5276,32.5358,71809.0
2017-09-11 14:30:00,39.43,39.45,39.41,39.43,104273.0,32.5276,32.5441,32.5111,32.5276,104273.0
2017-09-11 14:40:00,39.42,39.47,39.41,39.47,79302.0,32.5193,32.5606,32.5111,32.5606,79302.0
2017-09-11 14:50:00,39.47,39.47,39.44,39.46,57113.0,32.5606,32.5606,32.5358,32.5523,57113.0
2017-09-11 15:00:00,39.45,39.45,39.39,39.41,70994.0,32.5441,32.5441,32.4946,32.5111,70994.0
2017-09-11 15:10:00,39.41,39.47,39.39,39.41,167291.0,32.5111,32.5606,32.4946,32.5111,167291.0
2017-09-11 15:20:00,39.42,39.42,39.34,39.36,221896.0,32.5193,32.5193,32.4533,32.4698,221896.0
2017-09-11 15:30:00,39.36,39.38,39.33,39.37,197861.0,32.4698,32.4863,32.4451,32.4781,197861.0
2017-09-11 15:40:00,39.37,39.38,39.28,39.33,232812.0,32.4781,32.4863,32.4039,32.4451,232812.0
2017-09-11 15:50:00,39.33,39.4,39.33,39.4,363102.0,32.4451,32.5028,32.4451,32.5028,363102.0
2017-09-12 09:30:00,39.47,39.64,39.42,39.6,56591.0,32.5606,32.7008,32.5193,32.6678,56591.0
2017-09-12 09:40:00,39.59,39.65,39.58,39.62,32804.0,32.6596,32.7091,32.6513,32.6843,32804.0
2017-09-12 09:50:00,39.63,39.72,39.6,39.71,35517.0,32.6926,32.7668,32.6678,32.7586,35517.0
2017-09-12 10:00:00,39.7,39.82,39.69,39.8,50712.0,32.7503,32.8493,32.7421,32.8328,50712.0
2017-09-12 10:10:00,39.81,39.83,39.75,39.83,126302.0,32.8411,32.8576,32.7916,32.8576,126302.0
2017-09-12 10:20:00,39.83,39.87,39.82,39.86,48811.0,32.8576,32.8906,32.8493,32.8823,48811.0
2017-09-12 10:30:00,39.86,39.91,39.81,39.89,45487.0,32.8823,32.9236,32.8411,32.9071,45487.0
2017-09-12 10:40:00,39.88,39.9,39.82,39.88,36131.0,32.8988,32.9153,32.8493,32.8988,36131.0
2017-09-12 10:50:00,39.88,39.91,39.86,39.91,34988.0,32.8988,32.9236,32.8823,32.9236,34988.0
2017-09-12 11:00:00,39.9,39.9,39.84,39.89,41104.0,32.9153,32.9153,32.8658,32.9071,41104.0
2017-09-12 11:10:00,39.89,39.89,39.84,39.85,32946.0,32.9071,32.9071,32.8658,32.8741,32946.0
2017-09-12 11:20:00,39.84,39.88,39.78,39.84,44276.0,32.8658,32.8988,32.8163,32.8658,44276.0
2017-09-12 11:30:00,39.84,39.87,39.82,39.84,42731.0,32.8658,32.8906,32.8493,32.8658,42731.0
2017-09-12 11:40:00,39.85,39.9,39.84,39.89,27105.0,32.8741,32.9153,32.8658,32.9071,27105.0
2017-09-12 11:50:00,39.9,39.9,39.86,39.88,47871.0,32.9153,32.9153,32.8823,32.8988,47871.0
2017-09-12 12:00:00,39.88,39.92,39.86,39.88,24973.0,32.8988,32.9318,32.8823,32.8988,24973.0
2017-09-12 12:10:00,39.88,39.92,39.87,39.9,62845.0,32.8988,32.9318,32.8906,32.9153,62845.0
2017-09-12 12:20:00,39.9,39.9,39.84,39.85,30750.0,32.9153,32.9153,32.8658,32.8741,30750.0
2017-09-12 12:30:00,39.84,39.91,39.84,39.9,31501.0,32.8658,32.9236,32.8658,32.9153,31501.0
2017-09-12 12:40:00,39.9,39.94,39.89,39.93,30522.0,32.9153,32.9483,32.9071,32.9401,30522.0
2017-09-12 12:50:00,39.93,39.98,39.93,39.98,58187.0,32.9401,32.9813,32.9401,32.9813,58187.0
2017-09-12 13:00:00,39.97,40.05,39.97,40.03,48782.0,32.9731,33.0391,32.9731,33.0226,48782.0
2017-09-12 13:10:00,40.02,40.05,40.01,40.04,18869.0,33.0143,33.0391,33.0061,33.0308,18869.0
2017-09-12 13:20:00,40.05,40.08,40.03,40.04,39985.0,33.0391,33.0638,33.0226,33.0308,39985.0
2017-09-12 13:30:00,40.04,40.09,40.03,40.08,27883.0,33.0308,33.0721,33.0226,33.0638,27883.0
2017-09-12 13:40:00,40.08,40.11,40.06,40.08,33817.0,33.0638,33.0886,33.0473,33.0638,33817.0
2017-09-12 13:50:00,40.08,40.08,40.01,40.01,34261.0,33.0638,33.0638,33.0061,33.0061,34261.0
2017-09-12 14:00:00,40.02,40.05,40.01,40.05,35152.0,33.0143,33.0391,33.0061,33.0391,35152.0
2017-09-12 14:10:00,40.04,40.06,40.0,40.01,38802.0,33.0308,33.0473,32.9978,33.0061,38802.0
2017-09-12 14:20:00,40.02,40.05,40.01,40.02,31998.0,33.0143,33.0391,33.0061,33.0143,31998.0
2017-09-12 14:30:00,40.03,40.09,40.03,40.09,22679.0,33.0226,33.0721,33.0226,33.0721,22679.0
2017-09-12 14:40:00,40.09,40.1,40.04,40.05,45096.0,33.0721,33.0803,33.0308,33.0391,45096.0
2017-09-12 14:50:00,40.04,40.08,40.03,40.07,33975.0,33.0308,33.0638,33.0226,33.0556,33975.0
2017-09-12 15:00:00,40.07,40.08,39.98,39.98,46108.0,33.0556,33.0638,32.9813,32.9813,46108.0
2017-09-12 15:10:00,39.98,39.99,39.93,39.97,72655.0,32.9813,32.9896,32.9401,32.9731,72655.0
2017-09-12 15:20:00,39.97,40.0,39.96,40.0,68283.0,32.9731,32.9978,32.9648,32.9978,68283.0
2017-09-12 15:30:00,40.0,40.0,39.96,39.98,84415.0,32.9978,32.9978,32.9648,32.9813,84415.0
2017-09-12 15:40:00,39.98,40.0,39.97,39.98,165393.0,32.9813,32.9978,32.9731,32.9813,165393.0
2017-09-12 15:50:00,39.97,40.01,39.95,40.0,282199.0,32.9731,33.0061,32.9566,32.9978,282199.0
2017-09-13 09:30:00,40.08,40.08,39.86,39.94,72752.0,33.0638,33.0638,32.8823,32.9483,72752.0
2017-09-13 09:40:00,39.94,40.01,39.79,39.8,54961.0,32.9483,33.0061,32.8246,32.8328,54961.0
2017-09-13 09:50:00,39.79,39.82,39.73,39.76,64825.0,32.8246,32.8493,32.7751,32.7998,64825.0
2017-09-13 10:00:00,39.75,39.8,39.73,39.75,52615.0,32.7916,32.8328,32.7751,32.7916,52615.0
2017-09-13 10:10:00,39.76,39.77,39.69,39.76,34556.0,32.7998,32.8081,32.7421,32.7998,34556.0
2017-09-13 10:20:00,39.76,39.79,39.71,39.73,54978.0,32.7998,32.8246,32.7586,32.7751,54978.0
2017-09-13 10:30:00,39.73,39.76,39.72,39.74,62711.0,32.7751,32.7998,32.7668,32.7833,62711.0
2017-09-13 10:40:00,39.75,39.82,39.73,39.77,67538.0,32.7916,32.8493,32.7751,32.8081,67538.0
2017-09-13 10:50:00,39.77,39.78,39.75,39.75,56386.0,32.8081,32.8163,32.7916,32.7916,56386.0
2017-09-13 11:00:00,39.76,39.79,39.75,39.78,47672.0,32.7998,32.8246,32.7916,32.8163,47672.0
2017-09-13 11:10:00,39.78,39.79,39.76,39.77,41443.0,32.8163,32.8246,32.7998,32.8081,41443.0
2017-09-13 11:20:00,39.77,39.83,39.77,39.83,50723.0,32.8081,32.8576,32.8081,32.8576,50723.0
2017-09-13 11:30:00,39.83,39.83,39.78,39.8,56167.0,32.8576,32.8576,32.8163,32.8328,56167.0
2017-09-13 11:40:00,39.8,39.85,39.8,39.84,23872.0,32.8328,32.8741,32.8328,32.8658,23872.0
2017-09-13 11:50:00,39.84,39.86,39.8,39.81,52243.0,32.8658,32.8823,32.8328,32.8411,52243.0
2017-09-13 12:00:00,39.81,39.81,39.79,39.81,22358.0,32.8411,32.8411,32.8246,32.8411,22358.0
2017-09-13 12:10:00,39.81,39.87,39.8,39.87,38572.0,32.8411,32.8906,32.8328,32.8906,38572.0
2017-09-13 12:20:00,39.86,39.95,39.86,39.94,24480.0,32.8823,32.9566,32.8823,32.9483,24480.0
2017-09-13 12:30:00,39.94,39.99,39.94,39.97,23488.0,32.9483,32.9896,32.9483,32.9731,23488.0
2017-09-13 12:40:00,39.98,40.03,39.97,40.01,31929.0,32.9813,33.0226,32.9731,33.0061,31929.0
2017-09-13 12:50:00,40.02,40.1,40.0,40.09,48008.0,33.0143,33.0803,32.9978,33.0721,48008.0
2017-09-13 13:00:00,40.09,40.09,40.04,40.05,34632.0,33.0721,33.0721,33.0308,33.0391,34632.0
2017-09-13 13:10:00,40.05,40.06,39.94,39.96,49990.0,33.0391,33.0473,32.9483,32.9648,49990.0
2017-09-13 13:20:00,39.96,39.97,39.91,39.97,25111.0,32.9648,32.9731,32.9236,32.9731,25111.0
2017-09-13 13:30:00,39.96,40.02,39.95,40.02,36046.0,32.9648,33.0143,32.9566,33.0143,36046.0
2017-09-13 13:40:00,40.02,40.06,40.01,40.04,33204.0,33.0143,33.0473,33.0061,33.0308,33204.0
2017-09-13 13:50:00,40.04,40.08,40.03,40.04,29586.0,33.0308,33.0638,33.0226,33.0308,29586.0
2017-09-13 14:00:00,40.03,40.05,40.0,40.01,55227.0,33.0226,33.0391,32.9978,33.0061,55227.0
2017-09-13 14:10:00,40.01,40.01,39.96,39.98,32766.0,33.0061,33.0061,32.9648,32.9813,32766.0
2017-09-13 14:20:00,39.98,40.0,39.95,39.95,32446.0,32.9813,32.9978,32.9566,32.9566,32446.0
2017-09-13 14:30:00,39.95,39.98,39.94,39.97,83555.0,32.9566,32.9813,32.9483,32.9731,83555.0
2017-09-13 14:40:00,39.96,39.98,39.94,39.98,32014.0,32.9648,32.9813,32.9483,32.9813,32014.0
2017-09-13 14:50:00,39.98,40.01,39.97,39.98,49192.0,32.9813,33.0061,32.9731,32.9813,49192.0
2017-09-13 15:00:00,39.98,40.0,39.9,39.91,48802.0,32.9813,32.9978,32.9153,32.9236,48802.0
2017-09-13 15:10:00,39.91,39.95,39.89,39.95,35044.0,32.9236,32.9566,32.9071,32.9566,35044.0
2017-09-13 15:20:00,39.95,39.95,39.89,39.9,52197.0,32.9566,32.9566,32.9071,32.9153,52197.0
2017-09-13 15:30:00,39.91,39.92,39.88,39.9,126538.0,32.9236,32.9318,32.8988,32.9153,126538.0
2017-09-13 15:40:00,39.9,39.91,39.88,39.9,113099.0,32.9153,32.9236,32.8988,32.9153,113099.0
2017-09-13 15:50:00,39.9,39.92,39.85,39.88,566706.0,32.9153,32.9318,32.8741,32.8988,566706.0
2017-09-14 09:30:00,39.76,39.82,39.63,39.73,117396.0,32.7998,32.8493,32.6926,32.7751,117396.0
2017-09-14 09:40:00,39.73,39.81,39.68,39.8,58604.0,32.7751,32.8411,32.7338,32.8328,58604.0
2017-09-14 09:50:00,39.8,39.85,39.71,39.82,112089.0,32.8328,32.8741,32.7586,32.8493,112089.0
2017-09-14 10:00:00,39.82,39.87,39.75,39.79,28504.0,32.8493,32.8906,32.7916,32.8246,28504.0
2017-09-14 10:10:00,39.79,39.83,39.74,39.83,29135.0,32.8246,32.8576,32.7833,32.8576,29135.0
2017-09-14 10:20:00,39.83,39.87,39.79,39.82,44123.0,32.8576,32.8906,32.8246,32.8493,44123.0
2017-09-14 10:30:00,39.81,39.86,39.77,39.84,36678.0,32.8411,32.8823,32.8081,32.8658,36678.0
2017-09-14 10:40:00,39.84,39.84,39.75,39.76,35312.0,32.8658,32.8658,32.7916,32.7998,35312.0
2017-09-14 10:50:00,39.76,39.77,39.73,39.73,32699.0,32.7998,32.8081,32.7751,32.7751,32699.0
2017-09-14 11:00:00,39.74,39.77,39.72,39.76,142599.0,32.7833,32.8081,32.7668,32.7998,142599.0
2017-09-14 11:10:00,39.75,39.76,39.73,39.73,111678.0,32.7916,32.7998,32.7751,32.7751,111678.0
2017-09-14 11:20:00,39.74,39.74,39.68,39.72,78567.0,32.7833,32.7833,32.7338,32.7668,78567.0
2017-09-14 11:30:00,39.71,39.72,39.68,39.71,71580.0,32.7586,32.7668,32.7338,32.7586,71580.0
2017-09-14 11:40:00,39.71,39.74,39.67,39.73,66180.0,32.7586,32.7833,32.7256,32.7751,66180.0
2017-09-14 11:50:00,39.73,39.78,39.73,39.76,39210.0,32.7751,32.8163,32.7751,32.7998,39210.0
2017-09-14 12:00:00,39.76,39.79,39.75,39.77,30983.0,32.7998,32.8246,32.7916,32.8081,30983.0
2017-09-14 12:10:00,39.77,39.78,39.69,39.7,57066.0,32.8081,32.8163,32.7421,32.7503,57066.0
2017-09-14 12:20:00,39.7,39.71,39.68,39.69,39828.0,32.7503,32.7586,32.7338,32.7421,39828.0
2017-09-14 12:30:00,39.69,39.7,39.66,39.68,72359.0,32.7421,32.7503,32.7173,32.7338,72359.0
2017-09-14 12:40:00,39.68,39.71,39.66,39.71,40285.0,32.7338,32.7586,32.7173,32.7586,40285.0
2017-09-14 12:50:00,39.71,39.73,39.67,39.68,67575.0,32.7586,32.7751,32.7256,32.7338,67575.0
2017-09-14 13:00:00,39.68,39.69,39.62,39.63,37223.0,32.7338,32.7421,32.6843,32.6926,37223.0
2017-09-14 13:10:00,39.63,39.65,39.61,39.64,28891.0,32.6926,32.7091,32.6761,32.7008,28891.0
2017-09-14 13:20:00,39.64,39.65,39.61,39.65,36058.0,32.7008,32.7091,32.6761,32.7091,36058.0
2017-09-14 13:30:00,39.64,39.69,39.64,39.67,61995.0,32.7008,32.7421,32.7008,32.7256,61995.0
2017-09-14 13:40:00,39.66,39.68,39.64,39.67,87067.0,32.7173,32.7338,32.7008,32.7256,87067.0
2017-09-14 13:50:00,39.67,39.71,39.66,39.71,38886.0,32.7256,32.7586,32.7173,32.7586,38886.0
2017-09-14 14:00:00,39.71,39.74,39.7,39.71,264061.0,32.7586,32.7833,32.7503,32.7586,264061.0
2017-09-14 14:10:00,39.71,39.74,39.69,39.72,34096.0,32.7586,32.7833,32.7421,32.7668,34096.0
2017-09-14 14:20:00,39.72,39.73,39.69,39.69,51395.0,32.7668,32.7751,32.7421,32.7421,51395.0
2017-09-14 14:30:00,39.69,39.71,39.67,39.69,128743.0,32.7421,32.7586,32.7256,32.7421,128743.0
2017-09-14 14:40:00,39.69,39.76,39.68,39.75,70454.0,32.7421,32.7998,32.7338,32.7916,70454.0
2017-09-14 14:50:00,39.76,39.85,39.75,39.84,65389.0,32.7998,32.8741,32.7916,32.8658,65389.0
2017-09-14 15:00:00,39.84,39.88,39.84,39.86,40707.0,32.8658,32.8988,32.8658,32.8823,40707.0
2017-09-14 15:10:00,39.87,39.93,39.86,39.93,109483.0,32.8906,32.9401,32.8823,32.9401,109483.0
2017-09-14 15:20:00,39.93,39.95,39.89,39.95,90404.0,32.9401,32.9566,32.9071,32.9566,90404.0
2017-09-14 15:30:00,39.95,39.95,39.9,39.94,60984.0,32.9566,32.9566,32.9153,32.9483,60984.0
2017-09-14 15:40:00,39.94,39.99,39.93,39.99,226249.0,32.9483,32.9896,32.9401,32.9896,226249.0
2017-09-14 15:50:00,39.99,40.11,39.98,40.1,579138.0,32.9896,33.0886,32.9813,33.0803,579138.0
2017-09-15 09:30:00,40.02,40.07,39.9,39.99,1048922.0,33.0143,33.0556,32.9153,32.9896,1048922.0
2017-09-15 09:40:00,39.99,40.1,39.98,40.01,144272.0,32.9896,33.0803,32.9813,33.0061,144272.0
2017-09-15 09:50:00,40.0,40.07,39.98,39.98,54351.0,32.9978,33.0556,32.9813,32.9813,54351.0
2017-09-15 10:00:00,39.98,40.09,39.98,40.08,51193.0,32.9813,33.0721,32.9813,33.0638,51193.0
2017-09-15 10:10:00,40.08,40.1,40.05,40.07,36847.0,33.0638,33.0803,33.0391,33.0556,36847.0
2017-09-15 10:20:00,40.07,40.08,40.0,40.0,34740.0,33.0556,33.0638,32.9978,32.9978,34740.0
2017-09-15 10:30:00,40.01,40.05,39.94,39.95,59438.0,33.0061,33.0391,32.9483,32.9566,59438.0
2017-09-15 10:40:00,39.96,39.97,39.91,39.95,42060.0,32.9648,32.9731,32.9236,32.9566,42060.0
2017-09-15 10:50:00,39.96,40.05,39.95,40.01,56018.0,32.9648,33.0391,32.9566,33.0061,56018.0
2017-09-15 11:00:00,39.99,39.99,39.94,39.95,22204.0,32.9896,32.9896,32.9483,32.9566,22204.0
2017-09-15 11:10:00,39.95,39.96,39.93,39.96,31519.0,32.9566,32.9648,32.9401,32.9648,31519.0
2017-09-15 11:20:00,39.95,39.97,39.88,39.89,40097.0,32.9566,32.9731,32.8988,32.9071,40097.0
2017-09-15 11:30:00,39.89,39.92,39.85,39.91,54957.0,32.9071,32.9318,32.8741,32.9236,54957.0
2017-09-15 11:40:00,39.91,39.94,39.9,39.93,32525.0,32.9236,32.9483,32.9153,32.9401,32525.0
2017-09-15 11:50:00,39.93,39.99,39.92,39.99,24840.0,32.9401,32.9896,32.9318,32.9896,24840.0
2017-09-15 12:00:00,39.98,39.99,39.95,39.99,23148.0,32.9813,32.9896,32.9566,32.9896,23148.0
2017-09-15 12:10:00,39.99,40.06,39.98,40.05,171784.0,32.9896,33.0473,32.9813,33.0391,171784.0
2017-09-15 12:20:00,40.06,40.07,40.03,40.04,37964.0,33.0473,33.0556,33.0226,33.0308,37964.0
2017-09-15 12:30:00,40.04,40.04,39.95,39.95,25398.0,33.0308,33.0308,32.9566,32.9566,25398.0
2017-09-15 12:40:00,39.94,39.97,39.93,39.94,26868.0,32.9483,32.9731,32.9401,32.9483,26868.0
2017-09-15 12:50:00,39.94,39.96,39.93,39.94,26190.0,32.9483,32.9648,32.9401,32.9483,26190.0
2017-09-15 13:00:00,39.94,39.95,39.92,39.94,36990.0,32.9483,32.9566,32.9318,32.9483,36990.0
2017-09-15 13:10:00,39.94,39.94,39.9,39.92,36375.0,32.9483,32.9483,32.9153,32.9318,36375.0
2017-09-15 13:20:00,39.92,39.93,39.9,39.93,31135.0,32.9318,32.9401,32.9153,32.9401,31135.0
2017-09-15 13:30:00,39.93,39.94,39.92,39.92,40003.0,32.9401,32.9483,32.9318,32.9318,40003.0
2017-09-15 13:40:00,39.92,39.92,39.87,39.88,96676.0,32.9318,32.9318,32.8906,32.8988,96676.0
2017-09-15 13:50:00,39.89,39.92,39.82,39.82,58820.0,32.9071,32.9318,32.8493,32.8493,58820.0
2017-09-15 14:00:00,39.82,39.83,39.77,39.77,50845.0,32.8493,32.8576,32.8081,32.8081,50845.0
2017-09-15 14:10:00,39.77,39.77,39.67,39.75,208075.0,32.8081,32.8081,32.7256,32.7916,208075.0
2017-09-15 14:20:00,39.74,39.75,39.68,39.72,103617.0,32.7833,32.7916,32.7338,32.7668,103617.0
2017-09-15 14:30:00,39.71,39.77,39.7,39.76,40978.0,32.7586,32.8081,32.7503,32.7998,40978.0
2017-09-15 14:40:00,39.76,39.77,39.74,39.76,36105.0,32.7998,32.8081,32.7833,32.7998,36105.0
2017-09-15 14:50:00,39.76,39.76,39.68,39.69,61103.0,32.7998,32.7998,32.7338,32.7421,61103.0
2017-09-15 15:00:00,39.69,39.71,39.66,39.68,64043.0,32.7421,32.7586,32.7173,32.7338,64043.0
2017-09-15 15:10:00,39.68,39.71,39.67,39.68,66901.0,32.7338,32.7586,32.7256,32.7338,66901.0
2017-09-15 15:20:00,39.68,39.75,39.66,39.67,85100.0,32.7338,32.7916,32.7173,32.7256,85100.0
2017-09-15 15:30:00,39.68,39.7,39.66,39.7,85624.0,32.7338,32.7503,32.7173,32.7503,85624.0
2017-09-15 15:40:00,39.7,39.79,39.69,39.79,227161.0,32.7503,32.8246,32.7421,32.8246,227161.0
2017-09-15 15:50:00,39.79,39.82,39.73,39.8,586654.0,32.8246,32.8493,32.7751,32.8328,586654.0
2017-09-18 09:30:00,39.88,39.88,39.33,39.38,123675.0,32.8988,32.8988,32.4451,32.4863,123675.0
2017-09-18 09:40:00,39.39,39.48,39.28,39.47,149213.0,32.4946,32.5688,32.4039,32.5606,149213.0
2017-09-18 09:50:00,39.48,39.54,39.45,39.5,101131.0,32.5688,32.6183,32.5441,32.5853,101131.0
2017-09-18 10:00:00,39.5,39.54,39.4,39.44,149351.0,32.5853,32.6183,32.5028,32.5358,149351.0
2017-09-18 10:10:00,39.44,39.49,39.36,39.49,92119.0,32.5358,32.5771,32.4698,32.5771,92119.0
2017-09-18 10:20:00,39.49,39.53,39.48,39.49,85458.0,32.5771,32.6101,32.5688,32.5771,85458.0
2017-09-18 10:30:00,39.5,39.51,39.4,39.46,93043.0,32.5853,32.5936,32.5028,32.5523,93043.0
2017-09-18 10:40:00,39.46,39.48,39.42,39.44,53091.0,32.5523,32.5688,32.5193,32.5358,53091.0
2017-09-18 10:50:00,39.45,39.5,39.44,39.44,60473.0,32.5441,32.5853,32.5358,32.5358,60473.0
2017-09-18 11:00:00,39.45,39.47,39.42,39.45,79000.0,32.5441,32.5606,32.5193,32.5441,79000.0
2017-09-18 11:10:00,39.45,39.48,39.42,39.42,51145.0,32.5441,32.5688,32.5193,32.5193,51145.0
2017-09-18 11:20:00,39.42,39.46,39.4,39.43,41649.0,32.5193,32.5523,32.5028,32.5276,41649.0
2017-09-18 11:30:00,39.43,39.43,39.33,39.35,64042.0,32.5276,32.5276,32.4451,32.4616,64042.0
2017-09-18 11:40:00,39.36,39.43,39.35,39.39,36283.0,32.4698,32.5276,32.4616,32.4946,36283.0
2017-09-18 11:50:00,39.4,39.43,39.36,39.36,48644.0,32.5028,32.5276,32.4698,32.4698,48644.0
2017-09-18 12:00:00,39.37,39.41,39.36,39.4,62350.0,32.4781,32.5111,32.4698,32.5028,62350.0
2017-09-18 12:10:00,39.4,39.41,39.38,39.4,73961.0,32.5028,32.5111,32.4863,32.5028,73961.0
2017-09-18 12:20:00,39.41,39.48,39.4,39.48,46394.0,32.5111,32.5688,32.5028,32.5688,46394.0
2017-09-18 12:30:00,39.47,39.51,39.45,39.51,42718.0,32.5606,32.5936,32.5441,32.5936,42718.0
2017-09-18 12:40:00,39.51,39.54,39.48,39.53,74607.0,32.5936,32.6183,32.5688,32.6101,74607.0
2017-09-18 12:50:00,39.54,39.54,39.52,39.54,46622.0,32.6183,32.6183,32.6018,32.6183,46622.0
2017-09-18 13:00:00,39.54,39.55,39.49,39.52,56163.0,32.6183,32.6266,32.5771,32.6018,56163.0
2017-09-18 13:10:00,39.52,39.54,39.52,39.54,44068.0,32.6018,32.6183,32.6018,32.6183,44068.0
2017-09-18 13:20:00,39.54,39.6,39.52,39.59,98334.0,32.6183,32.6678,32.6018,32.6596,98334.0
2017-09-18 13:30:00,39.59,39.66,39.59,39.65,204463.0,32.6596,32.7173,32.6596,32.7091,204463.0
2017-09-18 13:40:00,39.65,39.67,39.63,39.66,47603.0,32.7091,32.7256,32.6926,32.7173,47603.0
2017-09-18 13:50:00,39.66,39.66,39.63,39.64,41430.0,32.7173,32.7173,32.6926,32.7008,41430.0
2017-09-18 14:00:00,39.64,39.67,39.61,39.66,59623.0,32.7008,32.7256,32.6761,32.7173,59623.0
2017-09-18 14:10:00,39.66,39.69,39.65,39.67,146101.0,32.7173,32.7421,32.7091,32.7256,146101.0
2017-09-18 14:20:00,39.66,39.72,39.66,39.72,81868.0,32.7173,32.7668,32.7173,32.7668,81868.0
2017-09-18 14:30:00,39.72,39.73,39.67,39.68,80887.0,32.7668,32.7751,32.7256,32.7338,80887.0
2017-09-18 14:40:00,39.68,39.68,39.61,39.64,184161.0,32.7338,32.7338,32.6761,32.7008,184161.0
2017-09-18 14:50:00,39.64,39.65,39.6,39.61,154550.0,32.7008,32.7091,32.6678,32.6761,154550.0
2017-09-18 15:00:00,39.61,39.64,39.6,39.64,95336.0,32.6761,32.7008,32.6678,32.7008,95336.0
2017-09-18 15:10:00,39.64,39.65,39.6,39.61,107791.0,32.7008,32.7091,32.6678,32.6761,107791.0
2017-09-18 15:20:00,39.61,39.62,39.57,39.58,111167.0,32.6761,32.6843,32.6431,32.6513,111167.0
2017-09-18 15:30:00,39.58,39.6,39.56,39.58,103197.0,32.6513,32.6678,32.6348,32.6513,103197.0
2017-09-18 15:40:00,39.58,39.64,39.57,39.6,177660.0,32.6513,32.7008,32.6431,32.6678,177660.0
2017-09-18 15:50:00,39.61,39.63,39.53,39.59,534279.0,32.6761,32.6926,32.6101,32.6596,534279.0
2017-09-19 09:30:00,39.64,39.64,39.33,39.38,123334.0,32.7008,32.7008,32.4451,32.4863,123334.0
2017-09-19 09:40:00,39.37,39.39,39.14,39.19,116040.0,32.4781,32.4946,32.2884,32.3296,116040.0
2017-09-19 09:50:00,39.19,39.26,39.08,39.08,137479.0,32.3296,32.3874,32.2389,32.2389,137479.0
2017-09-19 10:00:00,39.08,39.16,39.02,39.13,218037.0,32.2389,32.3049,32.1894,32.2801,218037.0
2017-09-19 10:10:00,39.14,39.27,39.13,39.26,127995.0,32.2884,32.3956,32.2801,32.3874,127995.0
2017-09-19 10:20:00,39.26,39.3,39.22,39.25,105202.0,32.3874,32.4204,32.3544,32.3791,105202.0
2017-09-19 10:30:00,39.26,39.29,39.12,39.15,132159.0,32.3874,32.4121,32.2719,32.2966,132159.0
2017-09-19 10:40:00,39.15,39.22,39.13,39.15,80997.0,32.2966,32.3544,32.2801,32.2966,80997.0
2017-09-19 10:50:00,39.15,39.26,39.14,39.25,92489.0,32.2966,32.3874,32.2884,32.3791,92489.0
2017-09-19 11:00:00,39.24,39.24,39.15,39.15,102380.0,32.3709,32.3709,32.2966,32.2966,102380.0
2017-09-19 11:10:00,39.15,39.21,39.13,39.13,111370.0,32.2966,32.3461,32.2801,32.2801,111370.0
2017-09-19 11:20:00,39.14,39.16,39.09,39.11,292164.0,32.2884,32.3049,32.2471,32.2636,292164.0
2017-09-19 11:30:00,39.11,39.13,38.98,38.99,126597.0,32.2636,32.2801,32.1564,32.1646,126597.0
2017-09-19 11:40:00,38.99,39.03,38.95,38.98,94116.0,32.1646,32.1976,32.1316,32.1564,94116.0
2017-09-19 11:50:00,38.99,39.04,38.98,38.99,70024.0,32.1646,32.2059,32.1564,32.1646,70024.0
2017-09-19 12:00:00,38.99,39.03,38.96,38.99,81422.0,32.1646,32.1976,32.1399,32.1646,81422.0
2017-09-19 12:10:00,38.99,39.03,38.98,38.98,60551.0,32.1646,32.1976,32.1564,32.1564,60551.0
2017-09-19 12:20:00,38.98,39.01,38.95,38.99,63840.0,32.1564,32.1811,32.1316,32.1646,63840.0
2017-09-19 12:30:00,38.99,39.09,38.99,39.05,81101.0,32.1646,32.2471,32.1646,32.2141,81101.0
2017-09-19 12:40:00,39.05,39.14,39.05,39.12,94539.0,32.2141,32.2884,32.2141,32.2719,94539.0
2017-09-19 12:50:00,39.12,39.15,39.05,39.05,77509.0,32.2719,32.2966,32.2141,32.2141,77509.0
2017-09-19 13:00:00,39.05,39.07,39.01,39.02,75815.0,32.2141,32.2306,32.1811,32.1894,75815.0
2017-09-19 13:10:00,39.02,39.06,39.01,39.06,42053.0,32.1894,32.2224,32.1811,32.2224,42053.0
2017-09-19 13:20:00,39.05,39.08,39.03,39.03,37217.0,32.2141,32.2389,32.1976,32.1976,37217.0
2017-09-19 13:30:00,39.03,39.05,39.01,39.01,42402.0,32.1976,32.2141,32.1811,32.1811,42402.0
2017-09-19 13:40:00,39.02,39.02,39.0,39.02,53181.0,32.1894,32.1894,32.1729,32.1894,53181.0
2017-09-19 13:50:00,39.02,39.07,39.0,39.06,40606.0,32.1894,32.2306,32.1729,32.2224,40606.0
2017-09-19 14:00:00,39.05,39.1,39.05,39.08,68528.0,32.2141,32.2554,32.2141,32.2389,68528.0
2017-09-19 14:10:00,39.08,39.08,39.03,39.06,51926.0,32.2389,32.2389,32.1976,32.2224,51926.0
2017-09-19 14:20:00,39.05,39.06,39.01,39.02,61844.0,32.2141,32.2224,32.1811,32.1894,61844.0
2017-09-19 14:30:00,39.02,39.09,39.02,39.07,64637.0,32.1894,32.2471,32.1894,32.2306,64637.0
2017-09-19 14:40:00,39.08,39.08,39.04,39.04,73858.0,32.2389,32.2389,32.2059,32.2059,73858.0
2017-09-19 14:50:00,39.05,39.05,38.99,38.99,93967.0,32.2141,32.2141,32.1646,32.1646,93967.0
2017-09-19 15:00:00,39.0,39.01,38.97,39.01,160316.0,32.1729,32.1811,32.1481,32.1811,160316.0
2017-09-19 15:10:00,39.01,39.04,38.98,39.0,135096.0,32.1811,32.2059,32.1564,32.1729,135096.0
2017-09-19 15:20:00,39.0,39.0,38.97,38.97,138104.0,32.1729,32.1729,32.1481,32.1481,138104.0
2017-09-19 15:30:00,38.97,39.03,38.96,39.02,226961.0,32.1481,32.1976,32.1399,32.1894,226961.0
2017-09-19 15:40:00,39.01,39.05,38.99,39.01,225557.0,32.1811,32.2141,32.1646,32.1811,225557.0
2017-09-19 15:50:00,39.02,39.05,38.98,39.03,446132.0,32.1894,32.2141,32.1564,32.1976,446132.0
2017-09-20 09:30:00,39.18,40.06,39.18,40.04,328688.0,32.3214,33.0473,32.3214,33.0308,328688.0
2017-09-20 09:40:00,40.06,40.08,39.92,39.95,176678.0,33.0473,33.0638,32.9318,32.9566,176678.0
2017-09-20 09:50:00,39.95,39.96,39.87,39.89,153432.0,32.9566,32.9648,32.8906,32.9071,153432.0
2017-09-20 10:00:00,39.89,39.98,39.86,39.93,115949.0,32.9071,32.9813,32.8823,32.9401,115949.0
2017-09-20 10:10:00,39.93,39.96,39.91,39.95,50737.0,32.9401,32.9648,32.9236,32.9566,50737.0
2017-09-20 10:20:00,39.94,40.03,39.94,39.99,70717.0,32.9483,33.0226,32.9483,32.9896,70717.0
2017-09-20 10:30:00,39.99,40.0,39.94,39.97,47670.0,32.9896,32.9978,32.9483,32.9731,47670.0
2017-09-20 10:40:00,39.97,39.99,39.87,39.87,71170.0,32.9731,32.9896,32.8906,32.8906,71170.0
2017-09-20 10:50:00,39.87,39.88,39.78,39.83,51325.0,32.8906,32.8988,32.8163,32.8576,51325.0
2017-09-20 11:00:00,39.84,39.94,39.82,39.94,107336.0,32.8658,32.9483,32.8493,32.9483,107336.0
2017-09-20 11:10:00,39.94,40.09,39.93,40.04,90840.0,32.9483,33.0721,32.9401,33.0308,90840.0
2017-09-20 11:20:00,40.05,40.09,40.01,40.08,55122.0,33.0391,33.0721,33.0061,33.0638,55122.0
2017-09-20 11:30:00,40.08,40.17,40.07,40.14,77279.0,33.0638,33.1381,33.0556,33.1133,77279.0
2017-09-20 11:40:00,40.14,40.23,40.11,40.19,92790.0,33.1133,33.1876,33.0886,33.1546,92790.0
2017-09-20 11:50:00,40.2,40.29,40.19,40.24,77362.0,33.1628,33.237,33.1546,33.1958,77362.0
2017-09-20 12:00:00,40.25,40.29,40.23,40.27,53522.0,33.204,33.237,33.1876,33.2205,53522.0
2017-09-20 12:10:00,40.27,40.32,40.26,40.26,59790.0,33.2205,33.2618,33.2123,33.2123,59790.0
2017-09-20 12:20:00,40.26,40.27,40.2,40.21,30013.0,33.2123,33.2205,33.1628,33.1711,30013.0
2017-09-20 12:30:00,40.22,40.28,40.21,40.27,62109.0,33.1793,33.2288,33.1711,33.2205,62109.0
2017-09-20 12:40:00,40.27,40.28,40.23,40.24,52801.0,33.2205,33.2288,33.1876,33.1958,52801.0
2017-09-20 12:50:00,40.25,40.25,40.19,40.2,42948.0,33.204,33.204,33.1546,33.1628,42948.0
2017-09-20 13:00:00,40.19,40.22,40.18,40.19,41775.0,33.1546,33.1793,33.1463,33.1546,41775.0
2017-09-20 13:10:00,40.2,40.2,40.1,40.11,41580.0,33.1628,33.1628,33.0803,33.0886,41580.0
2017-09-20 13:20:00,40.11,40.12,40.11,40.11,16804.0,33.0886,33.0968,33.0886,33.0886,16804.0
2017-09-20 13:30:00,40.11,40.12,40.05,40.05,73931.0,33.0886,33.0968,33.0391,33.0391,73931.0
2017-09-20 13:40:00,40.06,40.11,40.04,40.05,76024.0,33.0473,33.0886,33.0308,33.0391,76024.0
2017-09-20 13:50:00,40.05,40.06,39.88,39.94,71868.0,33.0391,33.0473,32.8988,32.9483,71868.0
2017-09-20 14:00:00,39.93,40.04,39.91,39.96,100538.0,32.9401,33.0308,32.9236,32.9648,100538.0
2017-09-20 14:10:00,39.95,39.98,39.91,39.91,81508.0,32.9566,32.9813,32.9236,32.9236,81508.0
2017-09-20 14:20:00,39.91,39.92,39.78,39.84,136292.0,32.9236,32.9318,32.8163,32.8658,136292.0
2017-09-20 14:30:00,39.84,39.89,39.82,39.88,94118.0,32.8658,32.9071,32.8493,32.8988,94118.0
2017-09-20 14:40:00,39.87,40.01,39.86,40.0,94323.0,32.8906,33.0061,32.8823,32.9978,94323.0
2017-09-20 14:50:00,39.99,40.0,39.89,39.91,78898.0,32.9896,32.9978,32.9071,32.9236,78898.0
2017-09-20 15:00:00,39.91,39.92,39.8,39.81,60189.0,32.9236,32.9318,32.8328,32.8411,60189.0
2017-09-20 15:10:00,39.82,39.85,39.79,39.82,106304.0,32.8493,32.8741,32.8246,32.8493,106304.0
2017-09-20 15:20:00,39.82,39.85,39.78,39.78,97127.0,32.8493,32.8741,32.8163,32.8163,97127.0
2017-09-20 15:30:00,39.79,39.8,39.74,39.76,185729.0,32.8246,32.8328,32.7833,32.7998,185729.0
2017-09-20 15:40:00,39.76,39.77,39.7,39.75,191051.0,32.7998,32.8081,32.7503,32.7916,191051.0
2017-09-20 15:50:00,39.74,39.77,39.68,39.75,670988.0,32.7833,32.8081,32.7338,32.7916,670988.0
2017-09-21 09:30:00,39.82,39.84,39.67,39.82,122136.0,32.8493,32.8658,32.7256,32.8493,122136.0
2017-09-21 09:40:00,39.82,39.84,39.71,39.72,77094.0,32.8493,32.8658,32.7586,32.7668,77094.0
2017-09-21 09:50:00,39.72,39.8,39.71,39.76,68384.0,32.7668,32.8328,32.7586,32.7998,68384.0
2017-09-21 10:00:00,39.75,39.76,39.52,39.57,88437.0,32.7916,32.7998,32.6018,32.6431,88437.0
2017-09-21 10:10:00,39.57,39.6,39.51,39.59,79868.0,32.6431,32.6678,32.5936,32.6596,79868.0
2017-09-21 10:20:00,39.59,39.59,39.51,39.55,85129.0,32.6596,32.6596,32.5936,32.6266,85129.0
2017-09-21 10:30:00,39.54,39.64,39.52,39.58,100487.0,32.6183,32.7008,32.6018,32.6513,100487.0
2017-09-21 10:40:00,39.58,39.66,39.57,39.65,109555.0,32.6513,32.7173,32.6431,32.7091,109555.0
2017-09-21 10:50:00,39.65,39.7,39.64,39.7,40783.0,32.7091,32.7503,32.7008,32.7503,40783.0
2017-09-21 11:00:00,39.69,39.75,39.68,39.75,88541.0,32.7421,32.7916,32.7338,32.7916,88541.0
2017-09-21 11:10:00,39.75,39.86,39.72,39.8,58283.0,32.7916,32.8823,32.7668,32.8328,58283.0
2017-09-21 11:20:00,39.8,39.85,39.78,39.83,78455.0,32.8328,32.8741,32.8163,32.8576,78455.0
2017-09-21 11:30:00,39.83,39.83,39.76,39.8,41824.0,32.8576,32.8576,32.7998,32.8328,41824.0
2017-09-21 11:40:00,39.8,39.89,39.79,39.86,64274.0,32.8328,32.9071,32.8246,32.8823,64274.0
2017-09-21 11:50:00,39.85,39.87,39.83,39.84,45275.0,32.8741,32.8906,32.8576,32.8658,45275.0
2017-09-21 12:00:00,39.84,39.89,39.83,39.89,88748.0,32.8658,32.9071,32.8576,32.9071,88748.0
2017-09-21 12:10:00,39.89,39.89,39.83,39.87,36903.0,32.9071,32.9071,32.8576,32.8906,36903.0
2017-09-21 12:20:00,39.86,39.9,39.84,39.88,31446.0,32.8823,32.9153,32.8658,32.8988,31446.0
2017-09-21 12:30:00,39.88,39.92,39.85,39.92,31480.0,32.8988,32.9318,32.8741,32.9318,31480.0
2017-09-21 12:40:00,39.91,39.94,39.87,39.92,58201.0,32.9236,32.9483,32.8906,32.9318,58201.0
2017-09-21 12:50:00,39.93,39.95,39.9,39.9,39696.0,32.9401,32.9566,32.9153,32.9153,39696.0
2017-09-21 13:00:00,39.91,39.96,39.91,39.93,33352.0,32.9236,32.9648,32.9236,32.9401,33352.0
2017-09-21 13:10:00,39.92,39.93,39.87,39.89,38036.0,32.9318,32.9401,32.8906,32.9071,38036.0
2017-09-21 13:20:00,39.89,39.94,39.88,39.92,46740.0,32.9071,32.9483,32.8988,32.9318,46740.0
2017-09-21 13:30:00,39.93,39.96,39.92,39.96,25351.0,32.9401,32.9648,32.9318,32.9648,25351.0
2017-09-21 13:40:00,39.95,39.95,39.91,39.94,33838.0,32.9566,32.9566,32.9236,32.9483,33838.0
2017-09-21 13:50:00,39.95,39.98,39.93,39.97,29810.0,32.9566,32.9813,32.9401,32.9731,29810.0
2017-09-21 14:00:00,39.97,40.01,39.96,39.99,35111.0,32.9731,33.0061,32.9648,32.9896,35111.0
2017-09-21 14:10:00,39.98,39.99,39.93,39.96,54772.0,32.9813,32.9896,32.9401,32.9648,54772.0
2017-09-21 14:20:00,39.96,39.99,39.95,39.98,22000.0,32.9648,32.9896,32.9566,32.9813,22000.0
2017-09-21 14:30:00,39.98,40.02,39.94,39.96,64391.0,32.9813,33.0143,32.9483,32.9648,64391.0
2017-09-21 14:40:00,39.96,39.96,39.89,39.9,25682.0,32.9648,32.9648,32.9071,32.9153,25682.0
2017-09-21 14:50:00,39.89,39.94,39.86,39.94,46611.0,32.9071,32.9483,32.8823,32.9483,46611.0
2017-09-21 15:00:00,39.93,39.95,39.91,39.92,42611.0,32.9401,32.9566,32.9236,32.9318,42611.0
2017-09-21 15:10:00,39.92,39.97,39.91,39.96,66178.0,32.9318,32.9731,32.9236,32.9648,66178.0
2017-09-21 15:20:00,39.95,40.02,39.95,40.01,69043.0,32.9566,33.0143,32.9566,33.0061,69043.0
2017-09-21 15:30:00,40.01,40.03,39.98,39.99,78514.0,33.0061,33.0226,32.9813,32.9896,78514.0
2017-09-21 15:40:00,39.99,40.0,39.96,39.99,144463.0,32.9896,32.9978,32.9648,32.9896,144463.0
2017-09-21 15:50:00,39.99,40.0,39.96,39.99,263351.0,32.9896,32.9978,32.9648,32.9896,263351.0
2017-09-22 09:30:00,39.79,39.86,39.67,39.73,71666.0,33.0303,33.0884,32.9307,32.9805,71666.0
2017-09-22 09:40:00,39.74,39.75,39.59,39.65,77240.0,32.9888,32.9971,32.8643,32.9141,77240.0
2017-09-22 09:50:00,39.65,39.65,39.53,39.55,55221.0,32.9141,32.9141,32.8145,32.8311,55221.0
2017-09-22 10:00:00,39.56,39.6,39.54,39.55,35302.0,32.8394,32.8726,32.8228,32.8311,35302.0
2017-09-22 10:10:00,39.56,39.58,39.49,39.52,46147.0,32.8394,32.856,32.7813,32.8062,46147.0
2017-09-22 10:20:00,39.52,39.64,39.51,39.62,34454.0,32.8062,32.9058,32.7979,32.8892,34454.0
2017-09-22 10:30:00,39.62,39.63,39.58,39.6,34610.0,32.8892,32.8975,32.856,32.8726,34610.0
2017-09-22 10:40:00,39.61,39.66,39.61,39.65,75803.0,32.8809,32.9224,32.8809,32.9141,75803.0
2017-09-22 10:50:00,39.63,39.69,39.62,39.69,47003.0,32.8975,32.9473,32.8892,32.9473,47003.0
2017-09-22 11:00:00,39.69,39.72,39.67,39.67,38847.0,32.9473,32.9722,32.9307,32.9307,38847.0
2017-09-22 11:10:00,39.67,39.69,39.66,39.67,20464.0,32.9307,32.9473,32.9224,32.9307,20464.0
2017-09-22 11:20:00,39.67,39.68,39.57,39.63,71870.0,32.9307,32.939,32.8477,32.8975,71870.0
2017-09-22 11:30:00,39.63,39.65,39.59,39.62,20657.0,32.8975,32.9141,32.8643,32.8892,20657.0
2017-09-22 11:40:00,39.63,39.65,39.6,39.61,17464.0,32.8975,32.9141,32.8726,32.8809,17464.0
2017-09-22 11:50:00,39.61,39.62,39.53,39.59,34489.0,32.8809,32.8892,32.8145,32.8643,34489.0
2017-09-22 12:00:00,39.6,39.66,39.59,39.66,24155.0,32.8726,32.9224,32.8643,32.9224,24155.0
2017-09-22 12:10:00,39.66,39.66,39.62,39.63,74120.0,32.9224,32.9224,32.8892,32.8975,74120.0
2017-09-22 12:20:00,39.63,39.64,39.6,39.62,28363.0,32.8975,32.9058,32.8726,32.8892,28363.0
2017-09-22 12:30:00,39.61,39.64,39.59,39.59,38512.0,32.8809,32.9058,32.8643,32.8643,38512.0
2017-09-22 12:40:00,39.6,39.62,39.59,39.62,13420.0,32.8726,32.8892,32.8643,32.8892,13420.0
2017-09-22 12:50:00,39.62,39.63,39.6,39.63,88722.0,32.8892,32.8975,32.8726,32.8975,88722.0
2017-09-22 13:00:00,39.63,39.68,39.62,39.68,22152.0,32.8975,32.939,32.8892,32.939,22152.0
2017-09-22 13:10:00,39.68,39.73,39.67,39.72,41620.0,32.939,32.9805,32.9307,32.9722,41620.0
2017-09-22 13:20:00,39.72,39.75,39.7,39.74,22067.0,32.9722,32.9971,32.9556,32.9888,22067.0
2017-09-22 13:30:00,39.74,39.81,39.74,39.81,44623.0,32.9888,33.0469,32.9888,33.0469,44623.0
2017-09-22 13:40:00,39.8,39.83,39.78,39.83,30036.0,33.0386,33.0635,33.022,33.0635,30036.0
2017-09-22 13:50:00,39.83,39.84,39.81,39.82,24082.0,33.0635,33.0718,33.0469,33.0552,24082.0
2017-09-22 14:00:00,39.83,39.88,39.82,39.85,32469.0,33.0635,33.105,33.0552,33.0801,32469.0
2017-09-22 14:10:00,39.84,39.87,39.83,39.86,26526.0,33.0718,33.0967,33.0635,33.0884,26526.0
2017-09-22 14:20:00,39.86,39.87,39.84,39.85,26828.0,33.0884,33.0967,33.0718,33.0801,26828.0
2017-09-22 14:30:00,39.84,39.89,39.84,39.88,47245.0,33.0718,33.1133,33.0718,33.105,47245.0
2017-09-22 14:40:00,39.87,39.88,39.87,39.88,20176.0,33.0967,33.105,33.0967,33.105,20176.0
2017-09-22 14:50:00,39.87,39.94,39.87,39.91,49631.0,33.0967,33.1548,33.0967,33.1299,49631.0
2017-09-22 15:00:00,39.91,39.91,39.89,39.9,36891.0,33.1299,33.1299,33.1133,33.1216,36891.0
2017-09-22 15:10:00,39.91,39.94,39.88,39.88,54462.0,33.1299,33.1548,33.105,33.105,54462.0
2017-09-22 15:20:00,39.88,39.89,39.85,39.89,45033.0,33.105,33.1133,33.0801,33.1133,45033.0
2017-09-22 15:30:00,39.89,39.91,39.88,39.91,38004.0,33.1133,33.1299,33.105,33.1299,38004.0
2017-09-22 15:40:00,39.91,39.91,39.89,39.91,67804.0,33.1299,33.1299,33.1133,33.1299,67804.0
2017-09-22 15:50:00,39.91,39.95,39.89,39.89,213935.0,33.1299,33.1631,33.1133,33.1133,213935.0
2017-09-25 09:30:00,39.89,39.89,39.73,39.83,76533.0,33.1133,33.1133,32.9805,33.0635,76533.0
2017-09-25 09:40:00,39.83,39.91,39.83,39.86,34882.0,33.0635,33.1299,33.0635,33.0884,34882.0
2017-09-25 09:50:00,39.85,39.86,39.8,39.85,37641.0,33.0801,33.0884,33.0386,33.0801,37641.0
2017-09-25 10:00:00,39.84,39.89,39.81,39.88,27489.0,33.0718,33.1133,33.0469,33.105,27489.0
2017-09-25 10:10:00,39.88,39.91,39.87,39.89,18787.0,33.105,33.1299,33.0967,33.1133,18787.0
2017-09-25 10:20:00,39.89,39.95,39.89,39.93,38051.0,33.1133,33.1631,33.1133,33.1465,38051.0
2017-09-25 10:30:00,39.93,39.97,39.89,39.96,44332.0,33.1465,33.1797,33.1133,33.1714,44332.0
2017-09-25 10:40:00,39.96,39.98,39.94,39.97,17840.0,33.1714,33.188,33.1548,33.1797,17840.0
2017-09-25 10:50:00,39.97,39.97,39.89,39.91,50823.0,33.1797,33.1797,33.1133,33.1299,50823.0
2017-09-25 11:00:00,39.91,39.95,39.85,39.94,154488.0,33.1299,33.1631,33.0801,33.1548,154488.0
2017-09-25 11:10:00,39.95,39.99,39.92,39.96,40520.0,33.1631,33.1963,33.1382,33.1714,40520.0
2017-09-25 11:20:00,39.95,40.01,39.93,39.97,95045.0,33.1631,33.2129,33.1465,33.1797,95045.0
2017-09-25 11:30:00,39.98,39.99,39.9,39.95,35957.0,33.188,33.1963,33.1216,33.1631,35957.0
2017-09-25 11:40:00,39.95,39.97,39.93,39.95,45621.0,33.1631,33.1797,33.1465,33.1631,45621.0
2017-09-25 11:50:00,39.95,39.98,39.93,39.97,46413.0,33.1631,33.188,33.1465,33.1797,46413.0
2017-09-25 12:00:00,39.97,39.97,39.89,39.92,160079.0,33.1797,33.1797,33.1133,33.1382,160079.0
2017-09-25 12:10:00,39.93,39.96,39.91,39.95,63265.0,33.1465,33.1714,33.1299,33.1631,63265.0
2017-09-25 12:20:00,39.96,39.97,39.93,39.95,38899.0,33.1714,33.1797,33.1465,33.1631,38899.0
2017-09-25 12:30:00,39.95,39.95,39.9,39.94,18015.0,33.1631,33.1631,33.1216,33.1548,18015.0
2017-09-25 12:40:00,39.94,39.98,39.93,39.97,27615.0,33.1548,33.188,33.1465,33.1797,27615.0
2017-09-25 12:50:00,39.97,39.99,39.94,39.94,27607.0,33.1797,33.1963,33.1548,33.1548,27607.0
2017-09-25 13:00:00,39.95,39.98,39.93,39.93,59673.0,33.1631,33.188,33.1465,33.1465,59673.0
2017-09-25 13:10:00,39.94,39.97,39.91,39.93,34338.0,33.1548,33.1797,33.1299,33.1465,34338.0
2017-09-25 13:20:00,39.94,39.96,39.91,39.93,47112.0,33.1548,33.1714,33.1299,33.1465,47112.0
2017-09-25 13:30:00,39.94,39.94,39.89,39.91,37144.0,33.1548,33.1548,33.1133,33.1299,37144.0
2017-09-25 13:40:00,39.91,39.92,39.88,39.89,19970.0,33.1299,33.1382,33.105,33.1133,19970.0
2017-09-25 13:50:00,39.89,39.9,39.88,39.89,20917.0,33.1133,33.1216,33.105,33.1133,20917.0
2017-09-25 14:00:00,39.89,39.91,39.86,39.88,61230.0,33.1133,33.1299,33.0884,33.105,61230.0
2017-09-25 14:10:00,39.89,39.94,39.88,39.94,49687.0,33.1133,33.1548,33.105,33.1548,49687.0
2017-09-25 14:20:00,39.94,39.96,39.92,39.96,46093.0,33.1548,33.1714,33.1382,33.1714,46093.0
2017-09-25 14:30:00,39.96,39.96,39.93,39.94,43154.0,33.1714,33.1714,33.1465,33.1548,43154.0
2017-09-25 14:40:00,39.95,39.97,39.94,39.96,153298.0,33.1631,33.1797,33.1548,33.1714,153298.0
2017-09-25 14:50:00,39.96,39.97,39.93,39.95,37771.0,33.1714,33.1797,33.1465,33.1631,37771.0
2017-09-25 15:00:00,39.95,39.99,39.93,39.98,97542.0,33.1631,33.1963,33.1465,33.188,97542.0
2017-09-25 15:10:00,39.97,40.12,39.95,40.09,156381.0,33.1797,33.3042,33.1631,33.2793,156381.0
2017-09-25 15:20:00,40.09,40.1,40.02,40.04,75339.0,33.2793,33.2876,33.2212,33.2378,75339.0
2017-09-25 15:30:00,40.04,40.04,40.0,40.0,64524.0,33.2378,33.2378,33.2046,33.2046,64524.0
2017-09-25 15:40:00,40.01,40.07,39.97,40.05,151496.0,33.2129,33.2627,33.1797,33.2461,151496.0
2017-09-25 15:50:00,40.05,40.13,40.05,40.13,638936.0,33.2461,33.3125,33.2461,33.3125,638936.0
2017-09-26 09:30:00,40.02,40.07,39.92,40.01,171688.0,33.2212,33.2627,33.1382,33.2129,171688.0
2017-09-26 09:40:00,40.01,40.46,40.0,40.31,260727.0,33.2129,33.5865,33.2046,33.462,260727.0
2017-09-26 09:50:00,40.32,40.66,40.26,40.6,243707.0,33.4703,33.7525,33.4204,33.7027,243707.0
2017-09-26 10:00:00,40.6,40.65,40.51,40.62,159440.0,33.7027,33.7442,33.628,33.7193,159440.0
2017-09-26 10:10:00,40.62,40.66,40.56,40.57,87751.0,33.7193,33.7525,33.6695,33.6778,87751.0
2017-09-26 10:20:00,40.57,40.59,40.48,40.52,73447.0,33.6778,33.6944,33.6031,33.6363,73447.0
2017-09-26 10:30:00,40.52,40.61,40.51,40.61,94330.0,33.6363,33.711,33.628,33.711,94330.0
2017-09-26 10:40:00,40.6,40.78,40.6,40.76,217139.0,33.7027,33.8521,33.7027,33.8355,217139.0
2017-09-26 10:50:00,40.76,40.86,40.74,40.78,131545.0,33.8355,33.9185,33.8189,33.8521,131545.0
2017-09-26 11:00:00,40.78,40.78,40.66,40.73,72338.0,33.8521,33.8521,33.7525,33.8106,72338.0
2017-09-26 11:10:00,40.72,40.72,40.64,40.71,77528.0,33.8023,33.8023,33.7359,33.794,77528.0
2017-09-26 11:20:00,40.71,40.75,40.66,40.71,151344.0,33.794,33.8272,33.7525,33.794,151344.0
2017-09-26 11:30:00,40.7,40.71,40.68,40.69,79809.0,33.7857,33.794,33.7691,33.7774,79809.0
2017-09-26 11:40:00,40.69,40.81,40.68,40.77,76965.0,33.7774,33.877,33.7691,33.8438,76965.0
2017-09-26 11:50:00,40.76,40.79,40.75,40.75,41172.0,33.8355,33.8604,33.8272,33.8272,41172.0
2017-09-26 12:00:00,40.76,40.79,40.71,40.77,125476.0,33.8355,33.8604,33.794,33.8438,125476.0
2017-09-26 12:10:00,40.77,40.86,40.77,40.84,58995.0,33.8438,33.9185,33.8438,33.9019,58995.0
2017-09-26 12:20:00,40.84,40.89,40.84,40.87,56644.0,33.9019,33.9434,33.9019,33.9268,56644.0
2017-09-26 12:30:00,40.87,40.88,40.81,40.81,37222.0,33.9268,33.9351,33.877,33.877,37222.0
2017-09-26 12:40:00,40.82,40.82,40.78,40.82,52259.0,33.8853,33.8853,33.8521,33.8853,52259.0
2017-09-26 12:50:00,40.82,40.91,40.82,40.87,199551.0,33.8853,33.96,33.8853,33.9268,199551.0
2017-09-26 13:00:00,40.87,40.9,40.85,40.9,63116.0,33.9268,33.9517,33.9102,33.9517,63116.0
2017-09-26 13:10:00,40.9,41.08,40.88,41.05,227303.0,33.9517,34.1011,33.9351,34.0762,227303.0
2017-09-26 13:20:00,41.05,41.12,41.02,41.09,148641.0,34.0762,34.1343,34.0513,34.1094,148641.0
2017-09-26 13:30:00,41.09,41.09,41.04,41.07,151126.0,34.1094,34.1094,34.0679,34.0928,151126.0
2017-09-26 13:40:00,41.07,41.07,40.95,40.95,240663.0,34.0928,34.0928,33.9932,33.9932,240663.0
2017-09-26 13:50:00,40.96,40.98,40.93,40.96,61103.0,34.0015,34.0181,33.9766,34.0015,61103.0
2017-09-26 14:00:00,40.97,41.0,40.95,40.97,129605.0,34.0098,34.0347,33.9932,34.0098,129605.0
2017-09-26 14:10:00,40.98,40.99,40.9,40.94,205244.0,34.0181,34.0264,33.9517,33.9849,205244.0
2017-09-26 14:20:00,40.95,41.0,40.9,40.92,122742.0,33.9932,34.0347,33.9517,33.9683,122742.0
2017-09-26 14:30:00,40.91,40.95,40.89,40.9,57870.0,33.96,33.9932,33.9434,33.9517,57870.0
2017-09-26 14:40:00,40.91,40.93,40.89,40.92,116432.0,33.96,33.9766,33.9434,33.9683,116432.0
2017-09-26 14:50:00,40.92,40.94,40.87,40.89,89981.0,33.9683,33.9849,33.9268,33.9434,89981.0
2017-09-26 15:00:00,40.9,40.91,40.88,40.9,72939.0,33.9517,33.96,33.9351,33.9517,72939.0
2017-09-26 15:10:00,40.89,40.92,40.89,40.92,115070.0,33.9434,33.9683,33.9434,33.9683,115070.0
2017-09-26 15:20:00,40.92,40.92,40.89,40.91,80497.0,33.9683,33.9683,33.9434,33.96,80497.0
2017-09-26 15:30:00,40.91,40.96,40.89,40.9,400556.0,33.96,34.0015,33.9434,33.9517,400556.0
2017-09-26 15:40:00,40.9,40.96,40.9,40.94,315416.0,33.9517,34.0015,33.9517,33.9849,315416.0
2017-09-26 15:50:00,40.95,40.96,40.92,40.95,602747.0,33.9932,34.0015,33.9683,33.9932,602747.0
2017-09-27 09:30:00,41.1,41.19,41.06,41.11,88178.0,34.1177,34.1925,34.0845,34.126,88178.0
2017-09-27 09:40:00,41.11,41.16,40.93,40.94,252263.0,34.126,34.1676,33.9766,33.9849,252263.0
2017-09-27 09:50:00,40.93,40.95,40.88,40.93,135916.0,33.9766,33.9932,33.9351,33.9766,135916.0
2017-09-27 10:00:00,40.93,40.97,40.89,40.9,63733.0,33.9766,34.0098,33.9434,33.9517,63733.0
2017-09-27 10:10:00,40.9,40.91,40.79,40.79,274637.0,33.9517,33.96,33.8604,33.8604,274637.0
2017-09-27 10:20:00,40.8,40.83,40.69,40.72,59063.0,33.8687,33.8936,33.7774,33.8023,59063.0
2017-09-27 10:30:00,40.72,40.76,40.66,40.69,181182.0,33.8023,33.8355,33.7525,33.7774,181182.0
2017-09-27 10:40:00,40.69,40.71,40.53,40.59,84418.0,33.7774,33.794,33.6446,33.6944,84418.0
2017-09-27 10:50:00,40.58,40.65,40.57,40.61,190007.0,33.6861,33.7442,33.6778,33.711,190007.0
2017-09-27 11:00:00,40.61,40.65,40.57,40.57,144729.0,33.711,33.7442,33.6778,33.6778,144729.0
2017-09-27 11:10:00,40.58,40.64,40.57,40.59,83087.0,33.6861,33.7359,33.6778,33.6944,83087.0
2017-09-27 11:20:00,40.59,40.62,40.56,40.59,181066.0,33.6944,33.7193,33.6695,33.6944,181066.0
2017-09-27 11:30:00,40.59,40.63,40.58,40.61,66054.0,33.6944,33.7276,33.6861,33.711,66054.0
2017-09-27 11:40:00,40.6,40.64,40.56,40.56,128955.0,33.7027,33.7359,33.6695,33.6695,128955.0
2017-09-27 11:50:00,40.56,40.56,40.47,40.51,35969.0,33.6695,33.6695,33.5948,33.628,35969.0
2017-09-27 12:00:00,40.51,40.51,40.42,40.46,73778.0,33.628,33.628,33.5533,33.5865,73778.0
2017-09-27 12:10:00,40.45,40.52,40.45,40.48,32605.0,33.5782,33.6363,33.5782,33.6031,32605.0
2017-09-27 12:20:00,40.48,40.54,40.47,40.52,69159.0,33.6031,33.6529,33.5948,33.6363,69159.0
2017-09-27 12:30:00,40.52,40.55,40.51,40.52,32899.0,33.6363,33.6612,33.628,33.6363,32899.0
2017-09-27 12:40:00,40.53,40.58,40.52,40.57,54053.0,33.6446,33.6861,33.6363,33.6778,54053.0
2017-09-27 12:50:00,40.58,40.65,40.57,40.65,26657.0,33.6861,33.7442,33.6778,33.7442,26657.0
2017-09-27 13:00:00,40.64,40.71,40.63,40.69,73544.0,33.7359,33.794,33.7276,33.7774,73544.0
2017-09-27 13:10:00,40.69,40.72,40.68,40.71,80827.0,33.7774,33.8023,33.7691,33.794,80827.0
2017-09-27 13:20:00,40.71,40.71,40.66,40.67,57615.0,33.794,33.794,33.7525,33.7608,57615.0
2017-09-27 13:30:00,40.66,40.7,40.62,40.66,77295.0,33.7525,33.7857,33.7193,33.7525,77295.0
2017-09-27 13:40:00,40.66,40.75,40.65,40.73,165932.0,33.7525,33.8272,33.7442,33.8106,165932.0
2017-09-27 13:50:00,40.73,40.87,40.72,40.85,142696.0,33.8106,33.9268,33.8023,33.9102,142696.0
2017-09-27 14:00:00,40.86,40.94,40.85,40.87,97843.0,33.9185,33.9849,33.9102,33.9268,97843.0
2017-09-27 14:10:00,40.86,40.9,40.84,40.84,119540.0,33.9185,33.9517,33.9019,33.9019,119540.0
2017-09-27 14:20:00,40.85,40.88,40.84,40.86,73743.0,33.9102,33.9351,33.9019,33.9185,73743.0
2017-09-27 14:30:00,40.86,40.87,40.75,40.76,137022.0,33.9185,33.9268,33.8272,33.8355,137022.0
2017-09-27 14:40:00,40.77,40.77,40.72,40.77,57379.0,33.8438,33.8438,33.8023,33.8438,57379.0
2017-09-27 14:50:00,40.76,40.82,40.75,40.82,158221.0,33.8355,33.8853,33.8272,33.8853,158221.0
2017-09-27 15:00:00,40.81,40.87,40.8,40.8,110104.0,33.877,33.9268,33.8687,33.8687,110104.0
2017-09-27 15:10:00,40.8,40.81,40.69,40.69,124308.0,33.8687,33.877,33.7774,33.7774,124308.0
2017-09-27 15:20:00,40.7,40.73,40.64,40.73,148216.0,33.7857,33.8106,33.7359,33.8106,148216.0
2017-09-27 15:30:00,40.73,40.78,40.7,40.72,188885.0,33.8106,33.8521,33.7857,33.8023,188885.0
2017-09-27 15:40:00,40.73,40.73,40.49,40.5,363623.0,33.8106,33.8106,33.6114,33.6197,363623.0
2017-09-27 15:50:00,40.5,40.5,40.39,40.46,660331.0,33.6197,33.6197,33.5284,33.5865,660331.0
2017-09-28 09:30:00,40.3,40.4,40.09,40.09,161771.0,33.4537,33.5367,33.2793,33.2793,161771.0
2017-09-28 09:40:00,40.08,40.08,39.61,39.68,306979.0,33.271,33.271,32.8809,32.939,306979.0
2017-09-28 09:50:00,39.68,39.75,39.64,39.73,129245.0,32.939,32.9971,32.9058,32.9805,129245.0
2017-09-28 10:00:00,39.72,39.82,39.7,39.77,200049.0,32.9722,33.0552,32.9556,33.0137,200049.0
2017-09-28 10:10:00,39.76,39.77,39.54,39.57,173574.0,33.0054,33.0137,32.8228,32.8477,173574.0
2017-09-28 10:20:00,39.57,39.61,39.45,39.51,191154.0,32.8477,32.8809,32.7481,32.7979,191154.0
2017-09-28 10:30:00,39.5,39.56,39.46,39.53,188066.0,32.7896,32.8394,32.7564,32.8145,188066.0
2017-09-28 10:40:00,39.52,39.56,39.49,39.51,160720.0,32.8062,32.8394,32.7813,32.7979,160720.0
2017-09-28 10:50:00,39.51,39.52,39.39,39.41,138714.0,32.7979,32.8062,32.6982,32.7149,138714.0
2017-09-28 11:00:00,39.41,39.43,39.3,39.37,215250.0,32.7149,32.7315,32.6235,32.6816,215250.0
2017-09-28 11:10:00,39.37,39.48,39.34,39.35,87456.0,32.6816,32.773,32.6567,32.665,87456.0
2017-09-28 11:20:00,39.35,39.47,39.35,39.47,119368.0,32.665,32.7647,32.665,32.7647,119368.0
2017-09-28 11:30:00,39.47,39.62,39.46,39.58,123743.0,32.7647,32.8892,32.7564,32.856,123743.0
2017-09-28 11:40:00,39.59,39.59,39.47,39.52,102017.0,32.8643,32.8643,32.7647,32.8062,102017.0
2017-09-28 11:50:00,39.52,39.63,39.46,39.63,108559.0,32.8062,32.8975,32.7564,32.8975,108559.0
2017-09-28 12:00:00,39.63,39.7,39.61,39.66,102870.0,32.8975,32.9556,32.8809,32.9224,102870.0
2017-09-28 12:10:00,39.66,39.8,39.63,39.79,284830.0,32.9224,33.0386,32.8975,33.0303,284830.0
2017-09-28 12:20:00,39.79,39.81,39.7,39.73,128983.0,33.0303,33.0469,32.9556,32.9805,128983.0
2017-09-28 12:30:00,39.72,39.77,39.7,39.76,103191.0,32.9722,33.0137,32.9556,33.0054,103191.0
2017-09-28 12:40:00,39.76,39.82,39.75,39.76,107602.0,33.0054,33.0552,32.9971,33.0054,107602.0
2017-09-28 12:50:00,39.76,39.84,39.75,39.8,70348.0,33.0054,33.0718,32.9971,33.0386,70348.0
2017-09-28 13:00:00,39.8,39.86,39.8,39.84,65969.0,33.0386,33.0884,33.0386,33.0718,65969.0
2017-09-28 13:10:00,39.83,39.92,39.83,39.86,55546.0,33.0635,33.1382,33.0635,33.0884,55546.0
2017-09-28 13:20:00,39.86,39.89,39.83,39.89,83312.0,33.0884,33.1133,33.0635,33.1133,83312.0
2017-09-28 13:30:00,39.89,39.91,39.87,39.9,113124.0,33.1133,33.1299,33.0967,33.1216,113124.0
2017-09-28 13:40:00,39.9,39.97,39.88,39.93,115227.0,33.1216,33.1797,33.105,33.1465,115227.0
2017-09-28 13:50:00,39.93,39.93,39.89,39.91,65806.0,33.1465,33.1465,33.1133,33.1299,65806.0
2017-09-28 14:00:00,39.91,39.93,39.9,39.92,58833.0,33.1299,33.1465,33.1216,33.1382,58833.0
2017-09-28 14:10:00,39.92,39.93,39.89,39.9,60199.0,33.1382,33.1465,33.1133,33.1216,60199.0
2017-09-28 14:20:00,39.89,39.91,39.87,39.88,195849.0,33.1133,33.1299,33.0967,33.105,195849.0
2017-09-28 14:30:00,39.88,39.92,39.87,39.91,165417.0,33.105,33.1382,33.0967,33.1299,165417.0
2017-09-28 14:40:00,39.91,39.91,39.9,39.91,50744.0,33.1299,33.1299,33.1216,33.1299,50744.0
2017-09-28 14:50:00,39.9,39.96,39.9,39.95,168409.0,33.1216,33.1714,33.1216,33.1631,168409.0
2017-09-28 15:00:00,39.95,39.97,39.94,39.97,52692.0,33.1631,33.1797,33.1548,33.1797,52692.0
2017-09-28 15:10:00,39.97,39.99,39.96,39.99,53758.0,33.1797,33.1963,33.1714,33.1963,53758.0
2017-09-28 15:20:00,39.98,40.0,39.96,40.0,151570.0,33.188,33.2046,33.1714,33.2046,151570.0
2017-09-28 15:30:00,40.0,40.03,39.98,40.0,206799.0,33.2046,33.2295,33.188,33.2046,206799.0
2017-09-28 15:40:00,40.0,40.06,39.99,40.05,295328.0,33.2046,33.2544,33.1963,33.2461,295328.0
2017-09-28 15:50:00,40.05,40.07,40.03,40.06,559191.0,33.2461,33.2627,33.2295,33.2544,559191.0
2017-09-29 09:30:00,40.0,40.07,39.76,39.91,122537.0,33.2046,33.2627,33.0054,33.1299,122537.0
2017-09-29 09:40:00,39.92,40.09,39.92,40.09,88180.0,33.1382,33.2793,33.1382,33.2793,88180.0
2017-09-29 09:50:00,40.07,40.21,40.0,40.15,184550.0,33.2627,33.3789,33.2046,33.3291,184550.0
2017-09-29 10:00:00,40.14,40.15,40.0,40.04,62055.0,33.3208,33.3291,33.2046,33.2378,62055.0
2017-09-29 10:10:00,40.04,40.04,40.0,40.01,73548.0,33.2378,33.2378,33.2046,33.2129,73548.0
2017-09-29 10:20:00,40.01,40.01,39.96,39.97,43172.0,33.2129,33.2129,33.1714,33.1797,43172.0
2017-09-29 10:30:00,39.97,40.03,39.97,40.03,32921.0,33.1797,33.2295,33.1797,33.2295,32921.0
2017-09-29 10:40:00,40.03,40.06,39.96,40.02,60515.0,33.2295,33.2544,33.1714,33.2212,60515.0
2017-09-29 10:50:00,40.03,40.07,40.02,40.06,30476.0,33.2295,33.2627,33.2212,33.2544,30476.0
2017-09-29 11:00:00,40.07,40.08,40.03,40.06,39771.0,33.2627,33.271,33.2295,33.2544,39771.0
2017-09-29 11:10:00,40.06,40.08,40.05,40.06,27576.0,33.2544,33.271,33.2461,33.2544,27576.0
2017-09-29 11:20:00,40.05,40.09,40.03,40.08,33360.0,33.2461,33.2793,33.2295,33.271,33360.0
2017-09-29 11:30:00,40.09,40.11,40.05,40.05,78273.0,33.2793,33.2959,33.2461,33.2461,78273.0
2017-09-29 11:40:00,40.05,40.09,40.05,40.09,62281.0,33.2461,33.2793,33.2461,33.2793,62281.0
2017-09-29 11:50:00,40.09,40.16,40.08,40.15,43048.0,33.2793,33.3374,33.271,33.3291,43048.0
2017-09-29 12:00:00,40.15,40.16,40.12,40.13,65866.0,33.3291,33.3374,33.3042,33.3125,65866.0
2017-09-29 12:10:00,40.13,40.17,40.13,40.17,31907.0,33.3125,33.3457,33.3125,33.3457,31907.0
2017-09-29 12:20:00,40.16,40.21,40.16,40.2,57290.0,33.3374,33.3789,33.3374,33.3706,57290.0
2017-09-29 12:30:00,40.21,40.22,40.16,40.17,64929.0,33.3789,33.3872,33.3374,33.3457,64929.0
2017-09-29 12:40:00,40.18,40.24,40.18,40.23,30243.0,33.354,33.4038,33.354,33.3955,30243.0
2017-09-29 12:50:00,40.23,40.28,40.22,40.27,26173.0,33.3955,33.4371,33.3872,33.4287,26173.0
2017-09-29 13:00:00,40.27,40.29,40.25,40.28,30256.0,33.4287,33.4454,33.4121,33.4371,30256.0
2017-09-29 13:10:00,40.29,40.31,40.27,40.27,27900.0,33.4454,33.462,33.4287,33.4287,27900.0
2017-09-29 13:20:00,40.27,40.28,40.24,40.26,47646.0,33.4287,33.4371,33.4038,33.4204,47646.0
2017-09-29 13:30:00,40.26,40.29,40.25,40.27,23332.0,33.4204,33.4454,33.4121,33.4287,23332.0
2017-09-29 13:40:00,40.26,40.27,40.24,40.26,24667.0,33.4204,33.4287,33.4038,33.4204,24667.0
2017-09-29 13:50:00,40.26,40.27,40.24,40.26,32993.0,33.4204,33.4287,33.4038,33.4204,32993.0
2017-09-29 14:00:00,40.26,40.35,40.26,40.33,56919.0,33.4204,33.4952,33.4204,33.4786,56919.0
2017-09-29 14:10:00,40.33,40.34,40.28,40.29,150414.0,33.4786,33.4869,33.4371,33.4454,150414.0
2017-09-29 14:20:00,40.28,40.34,40.28,40.3,53683.0,33.4371,33.4869,33.4371,33.4537,53683.0
2017-09-29 14:30:00,40.31,40.33,40.27,40.28,30162.0,33.462,33.4786,33.4287,33.4371,30162.0
2017-09-29 14:40:00,40.28,40.29,40.26,40.28,49043.0,33.4371,33.4454,33.4204,33.4371,49043.0
2017-09-29 14:50:00,40.27,40.29,40.26,40.27,36571.0,33.4287,33.4454,33.4204,33.4287,36571.0
2017-09-29 15:00:00,40.28,40.32,40.27,40.3,45536.0,33.4371,33.4703,33.4287,33.4537,45536.0
2017-09-29 15:10:00,40.31,40.33,40.29,40.3,47113.0,33.462,33.4786,33.4454,33.4537,47113.0
2017-09-29 15:20:00,40.3,40.32,40.28,40.29,46980.0,33.4537,33.4703,33.4371,33.4454,46980.0
2017-09-29 15:30:00,40.29,40.31,40.27,40.3,101988.0,33.4454,33.462,33.4287,33.4537,101988.0
2017-09-29 15:40:00,40.3,40.33,40.27,40.28,149644.0,33.4537,33.4786,33.4287,33.4371,149644.0
2017-09-29 15:50:00,40.28,40.33,40.22,40.29,496673.0,33.4371,33.4786,33.3872,33.4454,496673.0
2017-10-02 09:30:00,40.42,40.5,40.34,40.5,78174.0,33.5533,33.6197,33.4869,33.6197,78174.0
2017-10-02 09:40:00,40.52,40.53,40.41,40.53,69284.0,33.6363,33.6446,33.545,33.6446,69284.0
2017-10-02 09:50:00,40.53,40.65,40.53,40.61,108386.0,33.6446,33.7442,33.6446,33.711,108386.0
2017-10-02 10:00:00,40.63,40.76,40.63,40.67,57390.0,33.7276,33.8355,33.7276,33.7608,57390.0
2017-10-02 10:10:00,40.67,40.71,40.63,40.68,58521.0,33.7608,33.794,33.7276,33.7691,58521.0
2017-10-02 10:20:00,40.68,40.69,40.57,40.58,39283.0,33.7691,33.7774,33.6778,33.6861,39283.0
2017-10-02 10:30:00,40.58,40.59,40.51,40.52,75424.0,33.6861,33.6944,33.628,33.6363,75424.0
2017-10-02 10:40:00,40.53,40.54,40.51,40.53,58628.0,33.6446,33.6529,33.628,33.6446,58628.0
2017-10-02 10:50:00,40.54,40.54,40.44,40.46,71990.0,33.6529,33.6529,33.5699,33.5865,71990.0
2017-10-02 11:00:00,40.45,40.47,40.42,40.46,69590.0,33.5782,33.5948,33.5533,33.5865,69590.0
2017-10-02 11:10:00,40.46,40.46,40.35,40.37,58326.0,33.5865,33.5865,33.4952,33.5118,58326.0
2017-10-02 11:20:00,40.38,40.38,40.31,40.37,92460.0,33.5201,33.5201,33.462,33.5118,92460.0
2017-10-02 11:30:00,40.36,40.43,40.35,40.43,41668.0,33.5035,33.5616,33.4952,33.5616,41668.0
2017-10-02 11:40:00,40.42,40.42,40.36,40.36,51311.0,33.5533,33.5533,33.5035,33.5035,51311.0
2017-10-02 11:50:00,40.36,40.4,40.34,40.36,56090.0,33.5035,33.5367,33.4869,33.5035,56090.0
2017-10-02 12:00:00,40.35,40.41,40.34,40.39,74805.0,33.4952,33.545,33.4869,33.5284,74805.0
2017-10-02 12:10:00,40.39,40.41,40.37,40.4,43048.0,33.5284,33.545,33.5118,33.5367,43048.0
2017-10-02 12:20:00,40.4,40.41,40.33,40.33,68040.0,33.5367,33.545,33.4786,33.4786,68040.0
2017-10-02 12:30:00,40.33,40.36,40.33,40.34,48465.0,33.4786,33.5035,33.4786,33.4869,48465.0
2017-10-02 12:40:00,40.35,40.37,40.34,40.36,41030.0,33.4952,33.5118,33.4869,33.5035,41030.0
2017-10-02 12:50:00,40.36,40.42,40.35,40.42,44931.0,33.5035,33.5533,33.4952,33.5533,44931.0
2017-10-02 13:00:00,40.42,40.42,40.34,40.36,58201.0,33.5533,33.5533,33.4869,33.5035,58201.0
2017-10-02 13:10:00,40.36,40.37,40.34,40.34,38840.0,33.5035,33.5118,33.4869,33.4869,38840.0
2017-10-02 13:20:00,40.34,40.37,40.31,40.34,69944.0,33.4869,33.5118,33.462,33.4869,69944.0
2017-10-02 13:30:00,40.34,40.35,40.33,40.35,18443.0,33.4869,33.4952,33.4786,33.4952,18443.0
2017-10-02 13:40:00,40.34,40.37,40.34,40.36,65487.0,33.4869,33.5118,33.4869,33.5035,65487.0
2017-10-02 13:50:00,40.35,40.43,40.33,40.41,61848.0,33.4952,33.5616,33.4786,33.545,61848.0
2017-10-02 14:00:00,40.41,40.42,40.34,40.34,63164.0,33.545,33.5533,33.4869,33.4869,63164.0
2017-10-02 14:10:00,40.34,40.35,40.32,40.33,62992.0,33.4869,33.4952,33.4703,33.4786,62992.0
2017-10-02 14:20:00,40.33,40.37,40.32,40.36,39745.0,33.4786,33.5118,33.4703,33.5035,39745.0
2017-10-02 14:30:00,40.36,40.42,40.32,40.42,126285.0,33.5035,33.5533,33.4703,33.5533,126285.0
2017-10-02 14:40:00,40.41,40.43,40.37,40.4,51975.0,33.545,33.5616,33.5118,33.5367,51975.0
2017-10-02 14:50:00,40.4,40.4,40.36,40.4,60879.0,33.5367,33.5367,33.5035,33.5367,60879.0
2017-10-02 15:00:00,40.4,40.43,40.37,40.41,58851.0,33.5367,33.5616,33.5118,33.545,58851.0
2017-10-02 15:10:00,40.42,40.42,40.33,40.34,77760.0,33.5533,33.5533,33.4786,33.4869,77760.0
2017-10-02 15:20:00,40.34,40.41,40.33,40.4,89423.0,33.4869,33.545,33.4786,33.5367,89423.0
2017-10-02 15:30:00,40.4,40.41,40.39,40.41,88871.0,33.5367,33.545,33.5284,33.545,88871.0
2017-10-02 15:40:00,40.41,40.41,40.35,40.4,143393.0,33.545,33.545,33.4952,33.5367,143393.0
2017-10-02 15:50:00,40.39,40.44,40.36,40.44,270172.0,33.5284,33.5699,33.5035,33.5699,270172.0
2017-10-03 09:30:00,40.5,40.74,40.47,40.59,91764.0,33.6197,33.8189,33.5948,33.6944,91764.0
2017-10-03 09:40:00,40.6,40.6,40.38,40.38,68349.0,33.7027,33.7027,33.5201,33.5201,68349.0
2017-10-03 09:50:00,40.39,40.4,40.21,40.26,112068.0,33.5284,33.5367,33.3789,33.4204,112068.0
2017-10-03 10:00:00,40.26,40.3,40.21,40.29,77963.0,33.4204,33.4537,33.3789,33.4454,77963.0
2017-10-03 10:10:00,40.29,40.43,40.28,40.38,80396.0,33.4454,33.5616,33.4371,33.5201,80396.0
2017-10-03 10:20:00,40.38,40.42,40.33,40.37,57317.0,33.5201,33.5533,33.4786,33.5118,57317.0
2017-10-03 10:30:00,40.36,40.37,40.31,40.32,41629.0,33.5035,33.5118,33.462,33.4703,41629.0
2017-10-03 10:40:00,40.31,40.33,40.29,40.31,37507.0,33.462,33.4786,33.4454,33.462,37507.0
2017-10-03 10:50:00,40.32,40.35,40.29,40.33,46665.0,33.4703,33.4952,33.4454,33.4786,46665.0
2017-10-03 11:00:00,40.33,40.33,40.3,40.3,35128.0,33.4786,33.4786,33.4537,33.4537,35128.0
2017-10-03 11:10:00,40.31,40.35,40.3,40.31,46583.0,33.462,33.4952,33.4537,33.462,46583.0
2017-10-03 11:20:00,40.31,40.38,40.31,40.38,53700.0,33.462,33.5201,33.462,33.5201,53700.0
2017-10-03 11:30:00,40.39,40.42,40.37,40.39,49003.0,33.5284,33.5533,33.5118,33.5284,49003.0
2017-10-03 11:40:00,40.39,40.4,40.31,40.31,48154.0,33.5284,33.5367,33.462,33.462,48154.0
2017-10-03 11:50:00,40.32,40.36,40.3,40.31,48680.0,33.4703,33.5035,33.4537,33.462,48680.0
2017-10-03 12:00:00,40.31,40.36,40.29,40.35,47529.0,33.462,33.5035,33.4454,33.4952,47529.0
2017-10-03 12:10:00,40.35,40.37,40.34,40.35,31741.0,33.4952,33.5118,33.4869,33.4952,31741.0
2017-10-03 12:20:00,40.35,40.37,40.31,40.34,48989.0,33.4952,33.5118,33.462,33.4869,48989.0
2017-10-03 12:30:00,40.35,40.42,40.33,40.42,34479.0,33.4952,33.5533,33.4786,33.5533,34479.0
2017-10-03 12:40:00,40.41,40.45,40.38,40.4,33608.0,33.545,33.5782,33.5201,33.5367,33608.0
2017-10-03 12:50:00,40.4,40.45,40.39,40.45,19669.0,33.5367,33.5782,33.5284,33.5782,19669.0
2017-10-03 13:00:00,40.45,40.47,40.41,40.41,36628.0,33.5782,33.5948,33.545,33.545,36628.0
2017-10-03 13:10:00,40.41,40.46,40.41,40.44,25103.0,33.545,33.5865,33.545,33.5699,25103.0
2017-10-03 13:20:00,40.45,40.5,40.44,40.49,19479.0,33.5782,33.6197,33.5699,33.6114,19479.0
2017-10-03 13:30:00,40.49,40.5,40.44,40.45,79846.0,33.6114,33.6197,33.5699,33.5782,79846.0
2017-10-03 13:40:00,40.45,40.47,40.43,40.45,36851.0,33.5782,33.5948,33.5616,33.5782,36851.0
2017-10-03 13:50:00,40.45,40.45,40.38,40.41,52182.0,33.5782,33.5782,33.5201,33.545,52182.0
2017-10-03 14:00:00,40.41,40.43,40.4,40.43,43728.0,33.545,33.5616,33.5367,33.5616,43728.0
2017-10-03 14:10:00,40.43,40.43,40.36,40.4,75749.0,33.5616,33.5616,33.5035,33.5367,75749.0
2017-10-03 14:20:00,40.41,40.42,40.37,40.4,56729.0,33.545,33.5533,33.5118,33.5367,56729.0
2017-10-03 14:30:00,40.4,40.43,40.39,40.42,52768.0,33.5367,33.5616,33.5284,33.5533,52768.0
2017-10-03 14:40:00,40.43,40.48,40.42,40.45,55746.0,33.5616,33.6031,33.5533,33.5782,55746.0
2017-10-03 14:50:00,40.45,40.45,40.39,40.4,78954.0,33.5782,33.5782,33.5284,33.5367,78954.0
2017-10-03 15:00:00,40.41,40.44,40.39,40.44,50385.0,33.545,33.5699,33.5284,33.5699,50385.0
2017-10-03 15:10:00,40.44,40.46,40.41,40.42,47038.0,33.5699,33.5865,33.545,33.5533,47038.0
2017-10-03 15:20:00,40.42,40.49,40.42,40.48,68743.0,33.5533,33.6114,33.5533,33.6031,68743.0
2017-10-03 15:30:00,40.48,40.53,40.46,40.52,80538.0,33.6031,33.6446,33.5865,33.6363,80538.0
2017-10-03 15:40:00,40.52,40.52,40.44,40.44,126726.0,33.6363,33.6363,33.5699,33.5699,126726.0
2017-10-03 15:50:00,40.44,40.47,40.43,40.45,416124.0,33.5699,33.5948,33.5616,33.5782,416124.0
2017-10-04 09:30:00,40.55,40.58,40.43,40.53,83137.0,33.6612,33.6861,33.5616,33.6446,83137.0
2017-10-04 09:40:00,40.53,40.53,40.4,40.42,42308.0,33.6446,33.6446,33.5367,33.5533,42308.0
2017-10-04 09:50:00,40.43,40.46,40.32,40.32,236528.0,33.5616,33.5865,33.4703,33.4703,236528.0
2017-10-04 10:00:00,40.32,40.38,40.3,40.34,64248.0,33.4703,33.5201,33.4537,33.4869,64248.0
2017-10-04 10:10:00,40.34,40.36,40.29,40.32,63121.0,33.4869,33.5035,33.4454,33.4703,63121.0
2017-10-04 10:20:00,40.32,40.39,40.31,40.34,85030.0,33.4703,33.5284,33.462,33.4869,85030.0
2017-10-04 10:30:00,40.34,40.52,40.34,40.5,49950.0,33.4869,33.6363,33.4869,33.6197,49950.0
2017-10-04 10:40:00,40.5,40.55,40.49,40.5,44542.0,33.6197,33.6612,33.6114,33.6197,44542.0
2017-10-04 10:50:00,40.5,40.51,40.41,40.47,67400.0,33.6197,33.628,33.545,33.5948,67400.0
2017-10-04 11:00:00,40.47,40.56,40.47,40.56,31174.0,33.5948,33.6695,33.5948,33.6695,31174.0
2017-10-04 11:10:00,40.56,40.74,40.55,40.7,170497.0,33.6695,33.8189,33.6612,33.7857,170497.0
2017-10-04 11:20:00,40.71,40.82,40.67,40.8,94497.0,33.794,33.8853,33.7608,33.8687,94497.0
2017-10-04 11:30:00,40.79,40.83,40.7,40.81,86282.0,33.8604,33.8936,33.7857,33.877,86282.0
2017-10-04 11:40:00,40.82,40.83,40.78,40.82,35592.0,33.8853,33.8936,33.8521,33.8853,35592.0
2017-10-04 11:50:00,40.82,40.88,40.82,40.87,58810.0,33.8853,33.9351,33.8853,33.9268,58810.0
2017-10-04 12:00:00,40.88,40.9,40.84,40.87,40252.0,33.9351,33.9517,33.9019,33.9268,40252.0
2017-10-04 12:10:00,40.87,40.88,40.78,40.8,76444.0,33.9268,33.9351,33.8521,33.8687,76444.0
2017-10-04 12:20:00,40.8,40.83,40.77,40.77,38974.0,33.8687,33.8936,33.8438,33.8438,38974.0
2017-10-04 12:30:00,40.78,40.81,40.73,40.76,62573.0,33.8521,33.877,33.8106,33.8355,62573.0
2017-10-04 12:40:00,40.76,40.76,40.64,40.66,34765.0,33.8355,33.8355,33.7359,33.7525,34765.0
2017-10-04 12:50:00,40.66,40.7,40.64,40.67,25432.0,33.7525,33.7857,33.7359,33.7608,25432.0
2017-10-04 13:00:00,40.67,40.7,40.65,40.65,51200.0,33.7608,33.7857,33.7442,33.7442,51200.0
2017-10-04 13:10:00,40.65,40.77,40.65,40.76,51583.0,33.7442,33.8438,33.7442,33.8355,51583.0
2017-10-04 13:20:00,40.76,40.79,40.72,40.74,45737.0,33.8355,33.8604,33.8023,33.8189,45737.0
2017-10-04 13:30:00,40.75,40.8,40.7,40.78,41854.0,33.8272,33.8687,33.7857,33.8521,41854.0
2017-10-04 13:40:00,40.78,40.78,40.73,40.73,32417.0,33.8521,33.8521,33.8106,33.8106,32417.0
2017-10-04 13:50:00,40.73,40.85,40.73,40.84,61211.0,33.8106,33.9102,33.8106,33.9019,61211.0
2017-10-04 14:00:00,40.84,40.89,40.83,40.89,60795.0,33.9019,33.9434,33.8936,33.9434,60795.0
2017-10-04 14:10:00,40.89,40.93,40.85,40.92,68811.0,33.9434,33.9766,33.9102,33.9683,68811.0
2017-10-04 14:20:00,40.92,40.96,40.89,40.9,76759.0,33.9683,34.0015,33.9434,33.9517,76759.0
2017-10-04 14:30:00,40.9,40.96,40.89,40.96,67664.0,33.9517,34.0015,33.9434,34.0015,67664.0
2017-10-04 14:40:00,40.96,40.97,40.93,40.96,53268.0,34.0015,34.0098,33.9766,34.0015,53268.0
2017-10-04 14:50:00,40.97,40.99,40.93,40.98,71862.0,34.0098,34.0264,33.9766,34.0181,71862.0
2017-10-04 15:00:00,40.98,40.98,40.91,40.95,71111.0,34.0181,34.0181,33.96,33.9932,71111.0
2017-10-04 15:10:00,40.95,40.99,40.92,40.98,62878.0,33.9932,34.0264,33.9683,34.0181,62878.0
2017-10-04 15:20:00,40.99,41.0,40.93,40.95,61341.0,34.0264,34.0347,33.9766,33.9932,61341.0
2017-10-04 15:30:00,40.95,40.96,40.9,40.93,127993.0,33.9932,34.0015,33.9517,33.9766,127993.0
2017-10-04 15:40:00,40.93,40.94,40.89,40.94,307927.0,33.9766,33.9849,33.9434,33.9849,307927.0
2017-10-04 15:50:00,40.94,40.95,40.89,40.94,310287.0,33.9849,33.9932,33.9434,33.9849,310287.0
2017-10-05 09:30:00,40.91,41.05,40.79,41.05,95866.0,33.96,34.0762,33.8604,34.0762,95866.0
2017-10-05 09:40:00,41.06,41.08,40.89,40.98,82415.0,34.0845,34.1011,33.9434,34.0181,82415.0
2017-10-05 09:50:00,40.98,41.16,40.89,40.9,138466.0,34.0181,34.1676,33.9434,33.9517,138466.0
2017-10-05 10:00:00,40.9,40.99,40.84,40.99,42484.0,33.9517,34.0264,33.9019,34.0264,42484.0
2017-10-05 10:10:00,40.99,41.1,40.98,41.09,63099.0,34.0264,34.1177,34.0181,34.1094,63099.0
2017-10-05 10:20:00,41.09,41.09,41.03,41.06,55628.0,34.1094,34.1094,34.0596,34.0845,55628.0
2017-10-05 10:30:00,41.06,41.16,41.06,41.16,66823.0,34.0845,34.1676,34.0845,34.1676,66823.0
2017-10-05 10:40:00,41.16,41.16,41.11,41.14,58201.0,34.1676,34.1676,34.126,34.151,58201.0
2017-10-05 10:50:00,41.14,41.17,41.12,41.16,67801.0,34.151,34.1759,34.1343,34.1676,67801.0
2017-10-05 11:00:00,41.17,41.21,41.13,41.15,56899.0,34.1759,34.2091,34.1426,34.1593,56899.0
2017-10-05 11:10:00,41.15,41.21,41.13,41.21,50829.0,34.1593,34.2091,34.1426,34.2091,50829.0
2017-10-05 11:20:00,41.21,41.25,41.19,41.23,53063.0,34.2091,34.2423,34.1925,34.2257,53063.0
2017-10-05 11:30:00,41.23,41.27,41.21,41.25,46332.0,34.2257,34.2589,34.2091,34.2423,46332.0
2017-10-05 11:40:00,41.25,41.34,41.25,41.32,61325.0,34.2423,34.317,34.2423,34.3004,61325.0
2017-10-05 11:50:00,41.32,41.34,41.29,41.32,48858.0,34.3004,34.317,34.2755,34.3004,48858.0
2017-10-05 12:00:00,41.33,41.33,41.24,41.25,72076.0,34.3087,34.3087,34.234,34.2423,72076.0
2017-10-05 12:10:00,41.25,41.31,41.25,41.29,42863.0,34.2423,34.2921,34.2423,34.2755,42863.0
2017-10-05 12:20:00,41.29,41.31,41.26,41.27,40565.0,34.2755,34.2921,34.2506,34.2589,40565.0
2017-10-05 12:30:00,41.27,41.29,41.24,41.26,38125.0,34.2589,34.2755,34.234,34.2506,38125.0
2017-10-05 12:40:00,41.26,41.32,41.23,41.31,31668.0,34.2506,34.3004,34.2257,34.2921,31668.0
2017-10-05 12:50:00,41.31,41.33,41.27,41.33,38430.0,34.2921,34.3087,34.2589,34.3087,38430.0
2017-10-05 13:00:00,41.32,41.4,41.32,41.39,71119.0,34.3004,34.3668,34.3004,34.3585,71119.0
2017-10-05 13:10:00,41.39,41.43,41.35,41.43,42715.0,34.3585,34.3917,34.3253,34.3917,42715.0
2017-10-05 13:20:00,41.42,41.46,41.4,41.42,67489.0,34.3834,34.4166,34.3668,34.3834,67489.0
2017-10-05 13:30:00,41.41,41.42,41.37,41.4,42013.0,34.3751,34.3834,34.3419,34.3668,42013.0
2017-10-05 13:40:00,41.41,41.41,41.37,41.38,36360.0,34.3751,34.3751,34.3419,34.3502,36360.0
2017-10-05 13:50:00,41.39,41.4,41.33,41.36,48910.0,34.3585,34.3668,34.3087,34.3336,48910.0
2017-10-05 14:00:00,41.36,41.37,41.32,41.33,61292.0,34.3336,34.3419,34.3004,34.3087,61292.0
2017-10-05 14:10:00,41.33,41.36,41.31,41.34,51315.0,34.3087,34.3336,34.2921,34.317,51315.0
2017-10-05 14:20:00,41.34,41.34,41.29,41.31,40589.0,34.317,34.317,34.2755,34.2921,40589.0
2017-10-05 14:30:00,41.3,41.35,41.3,41.35,49005.0,34.2838,34.3253,34.2838,34.3253,49005.0
2017-10-05 14:40:00,41.35,41.36,41.32,41.33,56043.0,34.3253,34.3336,34.3004,34.3087,56043.0
2017-10-05 14:50:00,41.33,41.36,41.33,41.35,75117.0,34.3087,34.3336,34.3087,34.3253,75117.0
2017-10-05 15:00:00,41.36,41.36,41.27,41.27,75709.0,34.3336,34.3336,34.2589,34.2589,75709.0
2017-10-05 15:10:00,41.28,41.33,41.28,41.32,61112.0,34.2672,34.3087,34.2672,34.3004,61112.0
2017-10-05 15:20:00,41.32,41.34,41.3,41.33,74943.0,34.3004,34.317,34.2838,34.3087,74943.0
2017-10-05 15:30:00,41.33,41.33,41.3,41.32,61022.0,34.3087,34.3087,34.2838,34.3004,61022.0
2017-10-05 15:40:00,41.32,41.32,41.23,41.25,161269.0,34.3004,34.3004,34.2257,34.2423,161269.0
2017-10-05 15:50:00,41.25,41.25,41.14,41.2,322284.0,34.2423,34.2423,34.151,34.2008,322284.0
2017-10-06 09:30:00,41.17,41.23,40.99,41.2,80113.0,34.1759,34.2257,34.0264,34.2008,80113.0
2017-10-06 09:40:00,41.19,41.22,41.08,41.08,36592.0,34.1925,34.2174,34.1011,34.1011,36592.0
2017-10-06 09:50:00,41.07,41.21,41.07,41.2,36388.0,34.0928,34.2091,34.0928,34.2008,36388.0
2017-10-06 10:00:00,41.2,41.23,41.17,41.19,31083.0,34.2008,34.2257,34.1759,34.1925,31083.0
2017-10-06 10:10:00,41.2,41.25,41.19,41.23,31516.0,34.2008,34.2423,34.1925,34.2257,31516.0
2017-10-06 10:20:00,41.23,41.3,41.22,41.28,50881.0,34.2257,34.2838,34.2174,34.2672,50881.0
2017-10-06 10:30:00,41.28,41.3,41.26,41.27,53550.0,34.2672,34.2838,34.2506,34.2589,53550.0
2017-10-06 10:40:00,41.27,41.29,41.26,41.26,52307.0,34.2589,34.2755,34.2506,34.2506,52307.0
2017-10-06 10:50:00,41.25,41.25,41.15,41.16,30615.0,34.2423,34.2423,34.1593,34.1676,30615.0
2017-10-06 11:00:00,41.16,41.18,41.09,41.12,35963.0,34.1676,34.1842,34.1094,34.1343,35963.0
2017-10-06 11:10:00,41.12,41.13,41.05,41.08,29425.0,34.1343,34.1426,34.0762,34.1011,29425.0
2017-10-06 11:20:00,41.08,41.08,41.04,41.07,25430.0,34.1011,34.1011,34.0679,34.0928,25430.0
2017-10-06 11:30:00,41.07,41.07,41.02,41.03,22799.0,34.0928,34.0928,34.0513,34.0596,22799.0
2017-10-06 11:40:00,41.03,41.05,40.99,41.04,18662.0,34.0596,34.0762,34.0264,34.0679,18662.0
2017-10-06 11:50:00,41.03,41.04,40.99,41.02,25382.0,34.0596,34.0679,34.0264,34.0513,25382.0
2017-10-06 12:00:00,41.02,41.07,41.0,41.06,43532.0,34.0513,34.0928,34.0347,34.0845,43532.0
2017-10-06 12:10:00,41.05,41.07,41.02,41.06,24515.0,34.0762,34.0928,34.0513,34.0845,24515.0
2017-10-06 12:20:00,41.06,41.12,41.03,41.12,40273.0,34.0845,34.1343,34.0596,34.1343,40273.0
2017-10-06 12:30:00,41.12,41.14,41.09,41.11,19127.0,34.1343,34.151,34.1094,34.126,19127.0
2017-10-06 12:40:00,41.11,41.16,41.11,41.16,38522.0,34.126,34.1676,34.126,34.1676,38522.0
2017-10-06 12:50:00,41.16,41.2,41.16,41.19,33443.0,34.1676,34.2008,34.1676,34.1925,33443.0
2017-10-06 13:00:00,41.18,41.22,41.16,41.2,37595.0,34.1842,34.2174,34.1676,34.2008,37595.0
2017-10-06 13:10:00,41.19,41.26,41.19,41.25,54329.0,34.1925,34.2506,34.1925,34.2423,54329.0
2017-10-06 13:20:00,41.25,41.26,41.2,41.21,36230.0,34.2423,34.2506,34.2008,34.2091,36230.0
2017-10-06 13:30:00,41.21,41.22,41.19,41.21,62412.0,34.2091,34.2174,34.1925,34.2091,62412.0
2017-10-06 13:40:00,41.21,41.21,41.18,41.18,20191.0,34.2091,34.2091,34.1842,34.1842,20191.0
2017-10-06 13:50:00,41.19,41.19,41.13,41.14,32213.0,34.1925,34.1925,34.1426,34.151,32213.0
2017-10-06 14:00:00,41.14,41.21,41.13,41.21,62701.0,34.151,34.2091,34.1426,34.2091,62701.0
2017-10-06 14:10:00,41.21,41.21,41.15,41.16,37472.0,34.2091,34.2091,34.1593,34.1676,37472.0
2017-10-06 14:20:00,41.16,41.17,41.12,41.13,149414.0,34.1676,34.1759,34.1343,34.1426,149414.0
2017-10-06 14:30:00,41.13,41.13,40.99,41.04,146097.0,34.1426,34.1426,34.0264,34.0679,146097.0
2017-10-06 14:40:00,41.05,41.09,41.04,41.04,37643.0,34.0762,34.1094,34.0679,34.0679,37643.0
2017-10-06 14:50:00,41.04,41.07,41.01,41.05,57767.0,34.0679,34.0928,34.043,34.0762,57767.0
2017-10-06 15:00:00,41.05,41.06,41.03,41.04,66824.0,34.0762,34.0845,34.0596,34.0679,66824.0
2017-10-06 15:10:00,41.04,41.06,41.03,41.05,98387.0,34.0679,34.0845,34.0596,34.0762,98387.0
2017-10-06 15:20:00,41.05,41.06,41.01,41.03,130719.0,34.0762,34.0845,34.043,34.0596,130719.0
2017-10-06 15:30:00,41.03,41.06,41.01,41.05,107312.0,34.0596,34.0845,34.043,34.0762,107312.0
2017-10-06 15:40:00,41.05,41.06,40.99,41.0,157966.0,34.0762,34.0845,34.0264,34.0347,157966.0
2017-10-06 15:50:00,41.01,41.06,41.0,41.05,308188.0,34.043,34.0845,34.0347,34.0762,308188.0
2017-10-09 09:30:00,41.11,41.2,41.04,41.04,84297.0,34.126,34.2008,34.0679,34.0679,84297.0
2017-10-09 09:40:00,41.02,41.04,40.94,40.95,44571.0,34.0513,34.0679,33.9849,33.9932,44571.0
2017-10-09 09:50:00,40.96,40.98,40.88,40.88,39989.0,34.0015,34.0181,33.9351,33.9351,39989.0
2017-10-09 10:00:00,40.88,40.91,40.82,40.82,23368.0,33.9351,33.96,33.8853,33.8853,23368.0
2017-10-09 10:10:00,40.83,40.85,40.8,40.83,17773.0,33.8936,33.9102,33.8687,33.8936,17773.0
2017-10-09 10:20:00,40.84,40.9,40.83,40.85,84956.0,33.9019,33.9517,33.8936,33.9102,84956.0
2017-10-09 10:30:00,40.86,40.89,40.81,40.81,22317.0,33.9185,33.9434,33.877,33.877,22317.0
2017-10-09 10:40:00,40.81,40.81,40.71,40.74,34614.0,33.877,33.877,33.794,33.8189,34614.0
2017-10-09 10:50:00,40.74,40.79,40.73,40.73,67854.0,33.8189,33.8604,33.8106,33.8106,67854.0
2017-10-09 11:00:00,40.73,40.74,40.69,40.7,50025.0,33.8106,33.8189,33.7774,33.7857,50025.0
2017-10-09 11:10:00,40.69,40.73,40.67,40.73,52050.0,33.7774,33.8106,33.7608,33.8106,52050.0
2017-10-09 11:20:00,40.73,40.73,40.71,40.72,26442.0,33.8106,33.8106,33.794,33.8023,26442.0
2017-10-09 11:30:00,40.73,40.76,40.72,40.72,34356.0,33.8106,33.8355,33.8023,33.8023,34356.0
2017-10-09 11:40:00,40.73,40.73,40.68,40.7,27194.0,33.8106,33.8106,33.7691,33.7857,27194.0
2017-10-09 11:50:00,40.69,40.71,40.67,40.69,26347.0,33.7774,33.794,33.7608,33.7774,26347.0
2017-10-09 12:00:00,40.69,40.72,40.66,40.72,56391.0,33.7774,33.8023,33.7525,33.8023,56391.0
2017-10-09 12:10:00,40.72,40.77,40.71,40.75,33860.0,33.8023,33.8438,33.794,33.8272,33860.0
2017-10-09 12:20:00,40.75,40.77,40.73,40.76,17736.0,33.8272,33.8438,33.8106,33.8355,17736.0
2017-10-09 12:30:00,40.76,40.76,40.7,40.72,90763.0,33.8355,33.8355,33.7857,33.8023,90763.0
2017-10-09 12:40:00,40.72,40.76,40.71,40.73,68974.0,33.8023,33.8355,33.794,33.8106,68974.0
2017-10-09 12:50:00,40.73,40.8,40.73,40.79,31778.0,33.8106,33.8687,33.8106,33.8604,31778.0
2017-10-09 13:00:00,40.79,40.82,40.79,40.81,28791.0,33.8604,33.8853,33.8604,33.877,28791.0
2017-10-09 13:10:00,40.81,40.83,40.79,40.83,36175.0,33.877,33.8936,33.8604,33.8936,36175.0
2017-10-09 13:20:00,40.83,40.85,40.8,40.85,17074.0,33.8936,33.9102,33.8687,33.9102,17074.0
2017-10-09 13:30:00,40.85,40.85,40.8,40.83,36074.0,33.9102,33.9102,33.8687,33.8936,36074.0
2017-10-09 13:40:00,40.83,40.86,40.83,40.85,15016.0,33.8936,33.9185,33.8936,33.9102,15016.0
2017-10-09 13:50:00,40.84,40.88,40.83,40.87,27643.0,33.9019,33.9351,33.8936,33.9268,27643.0
2017-10-09 14:00:00,40.87,40.88,40.79,40.8,102343.0,33.9268,33.9351,33.8604,33.8687,102343.0
2017-10-09 14:10:00,40.8,40.83,40.79,40.82,64072.0,33.8687,33.8936,33.8604,33.8853,64072.0
2017-10-09 14:20:00,40.83,40.85,40.76,40.77,79912.0,33.8936,33.9102,33.8355,33.8438,79912.0
2017-10-09 14:30:00,40.77,40.8,40.76,40.79,28005.0,33.8438,33.8687,33.8355,33.8604,28005.0
2017-10-09 14:40:00,40.79,40.8,40.74,40.74,52130.0,33.8604,33.8687,33.8189,33.8189,52130.0
2017-10-09 14:50:00,40.75,40.75,40.7,40.7,38934.0,33.8272,33.8272,33.7857,33.7857,38934.0
2017-10-09 15:00:00,40.71,40.71,40.67,40.69,49443.0,33.794,33.794,33.7608,33.7774,49443.0
2017-10-09 15:10:00,40.69,40.7,40.64,40.67,39263.0,33.7774,33.7857,33.7359,33.7608,39263.0
2017-10-09 15:20:00,40.68,40.68,40.63,40.63,76337.0,33.7691,33.7691,33.7276,33.7276,76337.0
2017-10-09 15:30:00,40.64,40.64,40.57,40.6,96057.0,33.7359,33.7359,33.6778,33.7027,96057.0
2017-10-09 15:40:00,40.59,40.6,40.54,40.57,173264.0,33.6944,33.7027,33.6529,33.6778,173264.0
2017-10-09 15:50:00,40.57,40.62,40.52,40.59,234016.0,33.6778,33.7193,33.6363,33.6944,234016.0
2017-10-10 09:30:00,40.66,40.96,40.66,40.92,146406.0,33.7525,34.0015,33.7525,33.9683,146406.0
2017-10-10 09:40:00,40.93,41.65,40.93,41.52,1479502.0,33.9766,34.5743,33.9766,34.4664,1479502.0
2017-10-10 09:50:00,41.52,41.83,41.48,41.65,545083.0,34.4664,34.7237,34.4332,34.5743,545083.0
2017-10-10 10:00:00,41.65,41.65,41.33,41.35,244133.0,34.5743,34.5743,34.3087,34.3253,244133.0
2017-10-10 10:10:00,41.36,41.6,41.32,41.6,264839.0,34.3336,34.5328,34.3004,34.5328,264839.0
2017-10-10 10:20:00,41.59,41.69,41.54,41.64,201441.0,34.5245,34.6075,34.483,34.566,201441.0
2017-10-10 10:30:00,41.64,41.72,41.6,41.61,288636.0,34.566,34.6324,34.5328,34.5411,288636.0
2017-10-10 10:40:00,41.62,41.63,41.51,41.6,118420.0,34.5494,34.5577,34.4581,34.5328,118420.0
2017-10-10 10:50:00,41.6,41.86,41.59,41.83,293456.0,34.5328,34.7486,34.5245,34.7237,293456.0
2017-10-10 11:00:00,41.82,41.86,41.65,41.66,199211.0,34.7154,34.7486,34.5743,34.5826,199211.0
2017-10-10 11:10:00,41.66,41.75,41.58,41.72,145747.0,34.5826,34.6573,34.5162,34.6324,145747.0
2017-10-10 11:20:00,41.73,41.93,41.73,41.9,171009.0,34.6407,34.8067,34.6407,34.7818,171009.0
2017-10-10 11:30:00,41.9,41.9,41.76,41.76,101263.0,34.7818,34.7818,34.6656,34.6656,101263.0
2017-10-10 11:40:00,41.76,41.76,41.6,41.63,80218.0,34.6656,34.6656,34.5328,34.5577,80218.0
2017-10-10 11:50:00,41.63,41.7,41.63,41.69,86851.0,34.5577,34.6158,34.5577,34.6075,86851.0
2017-10-10 12:00:00,41.68,41.7,41.64,41.69,95809.0,34.5992,34.6158,34.566,34.6075,95809.0
2017-10-10 12:10:00,41.69,41.69,41.6,41.63,67155.0,34.6075,34.6075,34.5328,34.5577,67155.0
2017-10-10 12:20:00,41.64,41.68,41.61,41.62,54701.0,34.566,34.5992,34.5411,34.5494,54701.0
2017-10-10 12:30:00,41.62,41.62,41.52,41.54,99599.0,34.5494,34.5494,34.4664,34.483,99599.0
2017-10-10 12:40:00,41.54,41.54,41.43,41.45,112717.0,34.483,34.483,34.3917,34.4083,112717.0
2017-10-10 12:50:00,41.45,41.45,41.39,41.4,89697.0,34.4083,34.4083,34.3585,34.3668,89697.0
2017-10-10 13:00:00,41.4,41.4,41.33,41.36,119194.0,34.3668,34.3668,34.3087,34.3336,119194.0
2017-10-10 13:10:00,41.37,41.48,41.32,41.41,140607.0,34.3419,34.4332,34.3004,34.3751,140607.0
2017-10-10 13:20:00,41.41,41.43,41.36,41.41,185265.0,34.3751,34.3917,34.3336,34.3751,185265.0
2017-10-10 13:30:00,41.41,41.41,41.37,41.4,65591.0,34.3751,34.3751,34.3419,34.3668,65591.0
2017-10-10 13:40:00,41.4,41.4,41.38,41.4,81475.0,34.3668,34.3668,34.3502,34.3668,81475.0
2017-10-10 13:50:00,41.4,41.4,41.35,41.4,67862.0,34.3668,34.3668,34.3253,34.3668,67862.0
2017-10-10 14:00:00,41.4,41.4,41.36,41.38,96812.0,34.3668,34.3668,34.3336,34.3502,96812.0
2017-10-10 14:10:00,41.38,41.4,41.33,41.39,113146.0,34.3502,34.3668,34.3087,34.3585,113146.0
2017-10-10 14:20:00,41.4,41.4,41.35,41.38,64534.0,34.3668,34.3668,34.3253,34.3502,64534.0
2017-10-10 14:30:00,41.39,41.4,41.36,41.39,59677.0,34.3585,34.3668,34.3336,34.3585,59677.0
2017-10-10 14:40:00,41.39,41.4,41.36,41.4,38754.0,34.3585,34.3668,34.3336,34.3668,38754.0
2017-10-10 14:50:00,41.39,41.4,41.36,41.39,192685.0,34.3585,34.3668,34.3336,34.3585,192685.0
2017-10-10 15:00:00,41.39,41.44,41.37,41.4,162106.0,34.3585,34.4,34.3419,34.3668,162106.0
2017-10-10 15:10:00,41.41,41.41,41.34,41.34,76729.0,34.3751,34.3751,34.317,34.317,76729.0
2017-10-10 15:20:00,41.34,41.39,41.34,41.39,112312.0,34.317,34.3585,34.317,34.3585,112312.0
2017-10-10 15:30:00,41.39,41.39,41.36,41.39,119661.0,34.3585,34.3585,34.3336,34.3585,119661.0
2017-10-10 15:40:00,41.39,41.39,41.36,41.39,205516.0,34.3585,34.3585,34.3336,34.3585,205516.0
2017-10-10 15:50:00,41.39,41.49,41.35,41.48,713925.0,34.3585,34.4415,34.3253,34.4332,713925.0
2017-10-11 09:30:00,41.5,41.65,41.25,41.27,120676.0,34.4498,34.5743,34.2423,34.2589,120676.0
2017-10-11 09:40:00,41.27,41.44,41.18,41.37,111236.0,34.2589,34.4,34.1842,34.3419,111236.0
2017-10-11 09:50:00,41.37,41.4,41.24,41.26,70910.0,34.3419,34.3668,34.234,34.2506,70910.0
2017-10-11 10:00:00,41.26,41.3,41.22,41.27,47639.0,34.2506,34.2838,34.2174,34.2589,47639.0
2017-10-11 10:10:00,41.28,41.44,41.25,41.44,176521.0,34.2672,34.4,34.2423,34.4,176521.0
2017-10-11 10:20:00,41.44,41.44,41.39,41.41,50653.0,34.4,34.4,34.3585,34.3751,50653.0
2017-10-11 10:30:00,41.42,41.44,41.39,41.42,41706.0,34.3834,34.4,34.3585,34.3834,41706.0
2017-10-11 10:40:00,41.42,41.49,41.41,41.47,43338.0,34.3834,34.4415,34.3751,34.4249,43338.0
2017-10-11 10:50:00,41.48,41.48,41.38,41.39,58151.0,34.4332,34.4332,34.3502,34.3585,58151.0
2017-10-11 11:00:00,41.38,41.38,41.29,41.34,112498.0,34.3502,34.3502,34.2755,34.317,112498.0
2017-10-11 11:10:00,41.34,41.36,41.29,41.31,76838.0,34.317,34.3336,34.2755,34.2921,76838.0
2017-10-11 11:20:00,41.31,41.39,41.3,41.39,78536.0,34.2921,34.3585,34.2838,34.3585,78536.0
2017-10-11 11:30:00,41.38,41.42,41.38,41.41,82019.0,34.3502,34.3834,34.3502,34.3751,82019.0
2017-10-11 11:40:00,41.41,41.41,41.39,41.4,41135.0,34.3751,34.3751,34.3585,34.3668,41135.0
2017-10-11 11:50:00,41.39,41.42,41.37,41.37,29149.0,34.3585,34.3834,34.3419,34.3419,29149.0
2017-10-11 12:00:00,41.37,41.41,41.35,41.37,62585.0,34.3419,34.3751,34.3253,34.3419,62585.0
2017-10-11 12:10:00,41.37,41.4,41.34,41.37,61242.0,34.3419,34.3668,34.317,34.3419,61242.0
2017-10-11 12:20:00,41.37,41.44,41.36,41.44,50928.0,34.3419,34.4,34.3336,34.4,50928.0
2017-10-11 12:30:00,41.44,41.45,41.39,41.45,45643.0,34.4,34.4083,34.3585,34.4083,45643.0
2017-10-11 12:40:00,41.45,41.46,41.41,41.44,122357.0,34.4083,34.4166,34.3751,34.4,122357.0
2017-10-11 12:50:00,41.44,41.45,41.34,41.34,49671.0,34.4,34.4083,34.317,34.317,49671.0
2017-10-11 13:00:00,41.34,41.37,41.31,41.36,27199.0,34.317,34.3419,34.2921,34.3336,27199.0
2017-10-11 13:10:00,41.37,41.37,41.34,41.35,16783.0,34.3419,34.3419,34.317,34.3253,16783.0
2017-10-11 13:20:00,41.35,41.39,41.31,41.38,24584.0,34.3253,34.3585,34.2921,34.3502,24584.0
2017-10-11 13:30:00,41.38,41.38,41.34,41.34,42315.0,34.3502,34.3502,34.317,34.317,42315.0
2017-10-11 13:40:00,41.34,41.35,41.28,41.3,52528.0,34.317,34.3253,34.2672,34.2838,52528.0
2017-10-11 13:50:00,41.29,41.31,41.21,41.26,48303.0,34.2755,34.2921,34.2091,34.2506,48303.0
2017-10-11 14:00:00,41.26,41.32,41.24,41.27,70690.0,34.2506,34.3004,34.234,34.2589,70690.0
2017-10-11 14:10:00,41.27,41.36,41.25,41.33,103454.0,34.2589,34.3336,34.2423,34.3087,103454.0
2017-10-11 14:20:00,41.33,41.35,41.2,41.23,114653.0,34.3087,34.3253,34.2008,34.2257,114653.0
2017-10-11 14:30:00,41.23,41.28,41.23,41.26,46651.0,34.2257,34.2672,34.2257,34.2506,46651.0
2017-10-11 14:40:00,41.26,41.33,41.26,41.27,37700.0,34.2506,34.3087,34.2506,34.2589,37700.0
2017-10-11 14:50:00,41.28,41.37,41.27,41.34,148281.0,34.2672,34.3419,34.2589,34.317,148281.0
2017-10-11 15:00:00,41.34,41.35,41.28,41.3,68650.0,34.317,34.3253,34.2672,34.2838,68650.0
2017-10-11 15:10:00,41.29,41.33,41.28,41.32,60287.0,34.2755,34.3087,34.2672,34.3004,60287.0
2017-10-11 15:20:00,41.32,41.36,41.32,41.34,123332.0,34.3004,34.3336,34.3004,34.317,123332.0
2017-10-11 15:30:00,41.34,41.37,41.29,41.29,270733.0,34.317,34.3419,34.2755,34.2755,270733.0
2017-10-11 15:40:00,41.29,41.34,41.27,41.3,93608.0,34.2755,34.317,34.2589,34.2838,93608.0
2017-10-11 15:50:00,41.3,41.37,41.3,41.34,232209.0,34.2838,34.3419,34.2838,34.317,232209.0
2017-10-12 09:30:00,41.15,41.32,41.01,41.27,66814.0,34.1593,34.3004,34.043,34.2589,66814.0
2017-10-12 09:40:00,41.27,41.29,41.16,41.24,32164.0,34.2589,34.2755,34.1676,34.234,32164.0
2017-10-12 09:50:00,41.24,41.29,41.19,41.24,54130.0,34.234,34.2755,34.1925,34.234,54130.0
2017-10-12 10:00:00,41.25,41.3,41.24,41.3,57495.0,34.2423,34.2838,34.234,34.2838,57495.0
2017-10-12 10:10:00,41.3,41.34,41.26,41.33,34685.0,34.2838,34.317,34.2506,34.3087,34685.0
2017-10-12 10:20:00,41.34,41.36,41.28,41.3,49255.0,34.317,34.3336,34.2672,34.2838,49255.0
2017-10-12 10:30:00,41.32,41.35,41.3,41.31,43589.0,34.3004,34.3253,34.2838,34.2921,43589.0
2017-10-12 10:40:00,41.32,41.35,41.28,41.33,34302.0,34.3004,34.3253,34.2672,34.3087,34302.0
2017-10-12 10:50:00,41.33,41.35,41.29,41.33,38544.0,34.3087,34.3253,34.2755,34.3087,38544.0
2017-10-12 11:00:00,41.34,41.45,41.33,41.45,74377.0,34.317,34.4083,34.3087,34.4083,74377.0
2017-10-12 11:10:00,41.45,41.47,41.39,41.39,44249.0,34.4083,34.4249,34.3585,34.3585,44249.0
2017-10-12 11:20:00,41.39,41.43,41.36,41.39,47216.0,34.3585,34.3917,34.3336,34.3585,47216.0
2017-10-12 11:30:00,41.39,41.43,41.37,41.42,27278.0,34.3585,34.3917,34.3419,34.3834,27278.0
2017-10-12 11:40:00,41.42,41.43,41.38,41.41,31716.0,34.3834,34.3917,34.3502,34.3751,31716.0
2017-10-12 11:50:00,41.41,41.42,41.36,41.41,38307.0,34.3751,34.3834,34.3336,34.3751,38307.0
2017-10-12 12:00:00,41.4,41.41,41.37,41.39,29437.0,34.3668,34.3751,34.3419,34.3585,29437.0
2017-10-12 12:10:00,41.39,41.41,41.33,41.34,36469.0,34.3585,34.3751,34.3087,34.317,36469.0
2017-10-12 12:20:00,41.34,41.36,41.3,41.31,38046.0,34.317,34.3336,34.2838,34.2921,38046.0
2017-10-12 12:30:00,41.3,41.31,41.25,41.26,48851.0,34.2838,34.2921,34.2423,34.2506,48851.0
2017-10-12 12:40:00,41.24,41.26,41.22,41.25,25018.0,34.234,34.2506,34.2174,34.2423,25018.0
2017-10-12 12:50:00,41.24,41.33,41.22,41.27,26611.0,34.234,34.3087,34.2174,34.2589,26611.0
2017-10-12 13:00:00,41.27,41.3,41.26,41.29,23309.0,34.2589,34.2838,34.2506,34.2755,23309.0
2017-10-12 13:10:00,41.29,41.29,41.24,41.27,32988.0,34.2755,34.2755,34.234,34.2589,32988.0
2017-10-12 13:20:00,41.26,41.31,41.26,41.28,28152.0,34.2506,34.2921,34.2506,34.2672,28152.0
2017-10-12 13:30:00,41.29,41.38,41.27,41.37,43427.0,34.2755,34.3502,34.2589,34.3419,43427.0
2017-10-12 13:40:00,41.37,41.39,41.35,41.38,32947.0,34.3419,34.3585,34.3253,34.3502,32947.0
2017-10-12 13:50:00,41.38,41.41,41.35,41.39,46783.0,34.3502,34.3751,34.3253,34.3585,46783.0
2017-10-12 14:00:00,41.39,41.41,41.37,41.38,41545.0,34.3585,34.3751,34.3419,34.3502,41545.0
2017-10-12 14:10:00,41.38,41.42,41.35,41.37,60581.0,34.3502,34.3834,34.3253,34.3419,60581.0
2017-10-12 14:20:00,41.36,41.42,41.36,41.4,65909.0,34.3336,34.3834,34.3336,34.3668,65909.0
2017-10-12 14:30:00,41.4,41.41,41.37,41.41,61316.0,34.3668,34.3751,34.3419,34.3751,61316.0
2017-10-12 14:40:00,41.41,41.42,41.34,41.36,52077.0,34.3751,34.3834,34.317,34.3336,52077.0
2017-10-12 14:50:00,41.36,41.43,41.36,41.42,70204.0,34.3336,34.3917,34.3336,34.3834,70204.0
2017-10-12 15:00:00,41.41,41.46,41.41,41.45,72063.0,34.3751,34.4166,34.3751,34.4083,72063.0
2017-10-12 15:10:00,41.45,41.48,41.44,41.45,70267.0,34.4083,34.4332,34.4,34.4083,70267.0
2017-10-12 15:20:00,41.46,41.48,41.43,41.43,80542.0,34.4166,34.4332,34.3917,34.3917,80542.0
2017-10-12 15:30:00,41.43,41.44,41.36,41.37,73165.0,34.3917,34.4,34.3336,34.3419,73165.0
2017-10-12 15:40:00,41.37,41.4,41.36,41.37,124937.0,34.3419,34.3668,34.3336,34.3419,124937.0
2017-10-12 15:50:00,41.37,41.41,41.36,41.38,271640.0,34.3419,34.3751,34.3336,34.3502,271640.0
2017-10-13 09:30:00,41.45,41.54,41.4,41.47,89926.0,34.4083,34.483,34.3668,34.4249,89926.0
2017-10-13 09:40:00,41.47,41.5,41.35,41.45,92377.0,34.4249,34.4498,34.3253,34.4083,92377.0
2017-10-13 09:50:00,41.45,41.54,41.44,41.51,119196.0,34.4083,34.483,34.4,34.4581,119196.0
2017-10-13 10:00:00,41.51,41.59,41.49,41.59,55589.0,34.4581,34.5245,34.4415,34.5245,55589.0
2017-10-13 10:10:00,41.59,41.76,41.59,41.74,68499.0,34.5245,34.6656,34.5245,34.649,68499.0
2017-10-13 10:20:00,41.75,41.77,41.72,41.73,65641.0,34.6573,34.6739,34.6324,34.6407,65641.0
2017-10-13 10:30:00,41.74,41.74,41.65,41.65,41055.0,34.649,34.649,34.5743,34.5743,41055.0
2017-10-13 10:40:00,41.65,41.7,41.58,41.58,27960.0,34.5743,34.6158,34.5162,34.5162,27960.0
2017-10-13 10:50:00,41.59,41.7,41.58,41.7,45587.0,34.5245,34.6158,34.5162,34.6158,45587.0
2017-10-13 11:00:00,41.7,41.7,41.65,41.66,31868.0,34.6158,34.6158,34.5743,34.5826,31868.0
2017-10-13 11:10:00,41.66,41.7,41.65,41.66,56592.0,34.5826,34.6158,34.5743,34.5826,56592.0
2017-10-13 11:20:00,41.66,41.7,41.65,41.68,37099.0,34.5826,34.6158,34.5743,34.5992,37099.0
2017-10-13 11:30:00,41.68,41.74,41.63,41.72,141431.0,34.5992,34.649,34.5577,34.6324,141431.0
2017-10-13 11:40:00,41.72,41.77,41.71,41.77,30255.0,34.6324,34.6739,34.6241,34.6739,30255.0
2017-10-13 11:50:00,41.76,41.77,41.73,41.73,11115.0,34.6656,34.6739,34.6407,34.6407,11115.0
2017-10-13 12:00:00,41.73,41.74,41.68,41.7,30284.0,34.6407,34.649,34.5992,34.6158,30284.0
2017-10-13 12:10:00,41.71,41.72,41.64,41.65,38370.0,34.6241,34.6324,34.566,34.5743,38370.0
2017-10-13 12:20:00,41.64,41.69,41.6,41.61,29023.0,34.566,34.6075,34.5328,34.5411,29023.0
2017-10-13 12:30:00,41.61,41.64,41.57,41.57,26691.0,34.5411,34.566,34.5079,34.5079,26691.0
2017-10-13 12:40:00,41.58,41.6,41.55,41.59,38134.0,34.5162,34.5328,34.4913,34.5245,38134.0
2017-10-13 12:50:00,41.58,41.6,41.57,41.59,27603.0,34.5162,34.5328,34.5079,34.5245,27603.0
2017-10-13 13:00:00,41.58,41.6,41.56,41.57,28069.0,34.5162,34.5328,34.4996,34.5079,28069.0
2017-10-13 13:10:00,41.57,41.59,41.53,41.55,40245.0,34.5079,34.5245,34.4747,34.4913,40245.0
2017-10-13 13:20:00,41.55,41.6,41.54,41.59,43666.0,34.4913,34.5328,34.483,34.5245,43666.0
2017-10-13 13:30:00,41.58,41.63,41.58,41.63,52990.0,34.5162,34.5577,34.5162,34.5577,52990.0
2017-10-13 13:40:00,41.64,41.65,41.59,41.6,102104.0,34.566,34.5743,34.5245,34.5328,102104.0
2017-10-13 13:50:00,41.59,41.65,41.59,41.65,55875.0,34.5245,34.5743,34.5245,34.5743,55875.0
2017-10-13 14:00:00,41.65,41.68,41.63,41.65,92649.0,34.5743,34.5992,34.5577,34.5743,92649.0
2017-10-13 14:10:00,41.65,41.7,41.64,41.68,58690.0,34.5743,34.6158,34.566,34.5992,58690.0
2017-10-13 14:20:00,41.67,41.7,41.65,41.69,58623.0,34.5909,34.6158,34.5743,34.6075,58623.0
2017-10-13 14:30:00,41.69,41.75,41.69,41.72,53659.0,34.6075,34.6573,34.6075,34.6324,53659.0
2017-10-13 14:40:00,41.72,41.76,41.69,41.72,51479.0,34.6324,34.6656,34.6075,34.6324,51479.0
2017-10-13 14:50:00,41.72,41.73,41.67,41.68,46542.0,34.6324,34.6407,34.5909,34.5992,46542.0
2017-10-13 15:00:00,41.68,41.71,41.67,41.69,36226.0,34.5992,34.6241,34.5909,34.6075,36226.0
2017-10-13 15:10:00,41.69,41.7,41.6,41.64,162136.0,34.6075,34.6158,34.5328,34.566,162136.0
2017-10-13 15:20:00,41.64,41.69,41.62,41.66,65086.0,34.566,34.6075,34.5494,34.5826,65086.0
2017-10-13 15:30:00,41.66,41.67,41.64,41.66,78831.0,34.5826,34.5909,34.566,34.5826,78831.0
2017-10-13 15:40:00,41.66,41.66,41.61,41.65,136272.0,34.5826,34.5826,34.5411,34.5743,136272.0
2017-10-13 15:50:00,41.65,41.71,41.64,41.71,330231.0,34.5743,34.6241,34.566,34.6241,330231.0
2017-10-16 09:30:00,41.82,41.86,41.59,41.59,86722.0,34.7154,34.7486,34.5245,34.5245,86722.0
2017-10-16 09:40:00,41.59,41.69,41.53,41.67,168554.0,34.5245,34.6075,34.4747,34.5909,168554.0
2017-10-16 09:50:00,41.68,41.69,41.62,41.63,71067.0,34.5992,34.6075,34.5494,34.5577,71067.0
2017-10-16 10:00:00,41.63,41.66,41.56,41.57,107466.0,34.5577,34.5826,34.4996,34.5079,107466.0
2017-10-16 10:10:00,41.57,41.61,41.57,41.59,91180.0,34.5079,34.5411,34.5079,34.5245,91180.0
2017-10-16 10:20:00,41.59,41.67,41.57,41.66,79998.0,34.5245,34.5909,34.5079,34.5826,79998.0
2017-10-16 10:30:00,41.66,41.67,41.59,41.61,60495.0,34.5826,34.5909,34.5245,34.5411,60495.0
2017-10-16 10:40:00,41.6,41.63,41.54,41.54,62335.0,34.5328,34.5577,34.483,34.483,62335.0
2017-10-16 10:50:00,41.55,41.55,41.41,41.43,58919.0,34.4913,34.4913,34.3751,34.3917,58919.0
2017-10-16 11:00:00,41.43,41.54,41.42,41.53,43848.0,34.3917,34.483,34.3834,34.4747,43848.0
2017-10-16 11:10:00,41.52,41.62,41.51,41.62,42080.0,34.4664,34.5494,34.4581,34.5494,42080.0
2017-10-16 11:20:00,41.62,41.7,41.62,41.7,48362.0,34.5494,34.6158,34.5494,34.6158,48362.0
2017-10-16 11:30:00,41.7,41.71,41.59,41.62,43951.0,34.6158,34.6241,34.5245,34.5494,43951.0
2017-10-16 11:40:00,41.62,41.63,41.59,41.6,77072.0,34.5494,34.5577,34.5245,34.5328,77072.0
2017-10-16 11:50:00,41.59,41.59,41.52,41.57,29876.0,34.5245,34.5245,34.4664,34.5079,29876.0
2017-10-16 12:00:00,41.57,41.6,41.57,41.59,23803.0,34.5079,34.5328,34.5079,34.5245,23803.0
2017-10-16 12:10:00,41.59,41.6,41.55,41.56,30648.0,34.5245,34.5328,34.4913,34.4996,30648.0
2017-10-16 12:20:00,41.55,41.55,41.51,41.55,24856.0,34.4913,34.4913,34.4581,34.4913,24856.0
2017-10-16 12:30:00,41.54,41.54,41.44,41.44,44209.0,34.483,34.483,34.4,34.4,44209.0
2017-10-16 12:40:00,41.43,41.48,41.41,41.48,46016.0,34.3917,34.4332,34.3751,34.4332,46016.0
2017-10-16 12:50:00,41.48,41.49,41.45,41.46,33437.0,34.4332,34.4415,34.4083,34.4166,33437.0
2017-10-16 13:00:00,41.46,41.49,41.46,41.48,25695.0,34.4166,34.4415,34.4166,34.4332,25695.0
2017-10-16 13:10:00,41.48,41.53,41.46,41.52,32532.0,34.4332,34.4747,34.4166,34.4664,32532.0
2017-10-16 13:20:00,41.52,41.53,41.47,41.51,35433.0,34.4664,34.4747,34.4249,34.4581,35433.0
2017-10-16 13:30:00,41.51,41.52,41.49,41.51,36274.0,34.4581,34.4664,34.4415,34.4581,36274.0
2017-10-16 13:40:00,41.51,41.58,41.51,41.57,35458.0,34.4581,34.5162,34.4581,34.5079,35458.0
2017-10-16 13:50:00,41.58,41.6,41.52,41.53,34797.0,34.5162,34.5328,34.4664,34.4747,34797.0
2017-10-16 14:00:00,41.53,41.56,41.52,41.55,30337.0,34.4747,34.4996,34.4664,34.4913,30337.0
2017-10-16 14:10:00,41.55,41.57,41.54,41.55,34619.0,34.4913,34.5079,34.483,34.4913,34619.0
2017-10-16 14:20:00,41.55,41.66,41.54,41.63,69456.0,34.4913,34.5826,34.483,34.5577,69456.0
2017-10-16 14:30:00,41.64,41.67,41.63,41.66,49612.0,34.566,34.5909,34.5577,34.5826,49612.0
2017-10-16 14:40:00,41.66,41.68,41.62,41.63,36998.0,34.5826,34.5992,34.5494,34.5577,36998.0
2017-10-16 14:50:00,41.63,41.7,41.63,41.66,56214.0,34.5577,34.6158,34.5577,34.5826,56214.0
2017-10-16 15:00:00,41.66,41.67,41.63,41.66,63702.0,34.5826,34.5909,34.5577,34.5826,63702.0
2017-10-16 15:10:00,41.66,41.67,41.64,41.66,30363.0,34.5826,34.5909,34.566,34.5826,30363.0
2017-10-16 15:20:00,41.67,41.7,41.66,41.67,70985.0,34.5909,34.6158,34.5826,34.5909,70985.0
2017-10-16 15:30:00,41.68,41.74,41.67,41.71,80338.0,34.5992,34.649,34.5909,34.6241,80338.0
2017-10-16 15:40:00,41.71,41.75,41.71,41.73,108153.0,34.6241,34.6573,34.6241,34.6407,108153.0
2017-10-16 15:50:00,41.74,41.79,41.72,41.76,379084.0,34.649,34.6905,34.6324,34.6656,379084.0
2017-10-17 09:30:00,41.62,41.73,41.57,41.69,91362.0,34.5494,34.6407,34.5079,34.6075,91362.0
2017-10-17 09:40:00,41.69,41.73,41.57,41.58,83294.0,34.6075,34.6407,34.5079,34.5162,83294.0
2017-10-17 09:50:00,41.59,41.61,41.49,41.6,36229.0,34.5245,34.5411,34.4415,34.5328,36229.0
2017-10-17 10:00:00,41.59,41.63,41.52,41.53,45824.0,34.5245,34.5577,34.4664,34.4747,45824.0
2017-10-17 10:10:00,41.52,41.57,41.49,41.52,38861.0,34.4664,34.5079,34.4415,34.4664,38861.0
2017-10-17 10:20:00,41.52,41.52,41.47,41.5,60311.0,34.4664,34.4664,34.4249,34.4498,60311.0
2017-10-17 10:30:00,41.5,41.51,41.39,41.4,35246.0,34.4498,34.4581,34.3585,34.3668,35246.0
2017-10-17 10:40:00,41.4,41.42,41.34,41.39,39389.0,34.3668,34.3834,34.317,34.3585,39389.0
2017-10-17 10:50:00,41.39,41.39,41.31,41.32,37917.0,34.3585,34.3585,34.2921,34.3004,37917.0
2017-10-17 11:00:00,41.32,41.41,41.29,41.4,209767.0,34.3004,34.3751,34.2755,34.3668,209767.0
2017-10-17 11:10:00,41.41,41.42,41.36,41.41,26514.0,34.3751,34.3834,34.3336,34.3751,26514.0
2017-10-17 11:20:00,41.41,41.41,41.32,41.34,68319.0,34.3751,34.3751,34.3004,34.317,68319.0
2017-10-17 11:30:00,41.33,41.36,41.25,41.25,119155.0,34.3087,34.3336,34.2423,34.2423,119155.0
2017-10-17 11:40:00,41.25,41.27,41.22,41.24,58645.0,34.2423,34.2589,34.2174,34.234,58645.0
2017-10-17 11:50:00,41.25,41.25,41.21,41.22,26145.0,34.2423,34.2423,34.2091,34.2174,26145.0
2017-10-17 12:00:00,41.23,41.24,41.19,41.23,63766.0,34.2257,34.234,34.1925,34.2257,63766.0
2017-10-17 12:10:00,41.24,41.24,41.2,41.23,48425.0,34.234,34.234,34.2008,34.2257,48425.0
2017-10-17 12:20:00,41.23,41.24,41.19,41.22,53424.0,34.2257,34.234,34.1925,34.2174,53424.0
2017-10-17 12:30:00,41.22,41.23,41.15,41.16,36662.0,34.2174,34.2257,34.1593,34.1676,36662.0
2017-10-17 12:40:00,41.15,41.17,41.12,41.14,64047.0,34.1593,34.1759,34.1343,34.151,64047.0
2017-10-17 12:50:00,41.14,41.25,41.14,41.25,32812.0,34.151,34.2423,34.151,34.2423,32812.0
2017-10-17 13:00:00,41.25,41.28,41.2,41.21,120004.0,34.2423,34.2672,34.2008,34.2091,120004.0
2017-10-17 13:10:00,41.21,41.22,41.16,41.17,26442.0,34.2091,34.2174,34.1676,34.1759,26442.0
2017-10-17 13:20:00,41.18,41.18,41.13,41.16,33546.0,34.1842,34.1842,34.1426,34.1676,33546.0
2017-10-17 13:30:00,41.15,41.17,41.14,41.15,61303.0,34.1593,34.1759,34.151,34.1593,61303.0
2017-10-17 13:40:00,41.16,41.2,41.15,41.18,56994.0,34.1676,34.2008,34.1593,34.1842,56994.0
2017-10-17 13:50:00,41.18,41.21,41.17,41.17,37326.0,34.1842,34.2091,34.1759,34.1759,37326.0
2017-10-17 14:00:00,41.18,41.2,41.16,41.19,35184.0,34.1842,34.2008,34.1676,34.1925,35184.0
2017-10-17 14:10:00,41.19,41.23,41.18,41.22,80534.0,34.1925,34.2257,34.1842,34.2174,80534.0
2017-10-17 14:20:00,41.21,41.22,41.16,41.2,55605.0,34.2091,34.2174,34.1676,34.2008,55605.0
2017-10-17 14:30:00,41.2,41.2,41.13,41.16,66652.0,34.2008,34.2008,34.1426,34.1676,66652.0
2017-10-17 14:40:00,41.16,41.27,41.15,41.26,68124.0,34.1676,34.2589,34.1593,34.2506,68124.0
2017-10-17 14:50:00,41.26,41.28,41.22,41.22,49400.0,34.2506,34.2672,34.2174,34.2174,49400.0
2017-10-17 15:00:00,41.22,41.23,41.17,41.21,56860.0,34.2174,34.2257,34.1759,34.2091,56860.0
2017-10-17 15:10:00,41.21,41.22,41.13,41.14,71700.0,34.2091,34.2174,34.1426,34.151,71700.0
2017-10-17 15:20:00,41.13,41.16,41.09,41.12,93239.0,34.1426,34.1676,34.1094,34.1343,93239.0
2017-10-17 15:30:00,41.12,41.16,41.11,41.14,158540.0,34.1343,34.1676,34.126,34.151,158540.0
2017-10-17 15:40:00,41.15,41.21,41.14,41.19,171714.0,34.1593,34.2091,34.151,34.1925,171714.0
2017-10-17 15:50:00,41.19,41.24,41.19,41.21,252484.0,34.1925,34.234,34.1925,34.2091,252484.0
2017-10-18 09:30:00,40.87,41.13,40.79,41.13,150171.0,33.9268,34.1426,33.8604,34.1426,150171.0
2017-10-18 09:40:00,41.14,41.16,40.96,40.96,94146.0,34.151,34.1676,34.0015,34.0015,94146.0
2017-10-18 09:50:00,40.97,40.98,40.91,40.94,57207.0,34.0098,34.0181,33.96,33.9849,57207.0
2017-10-18 10:00:00,40.93,40.94,40.84,40.9,120950.0,33.9766,33.9849,33.9019,33.9517,120950.0
2017-10-18 10:10:00,40.9,41.0,40.88,40.94,40996.0,33.9517,34.0347,33.9351,33.9849,40996.0
2017-10-18 10:20:00,40.94,40.97,40.92,40.94,41363.0,33.9849,34.0098,33.9683,33.9849,41363.0
2017-10-18 10:30:00,40.95,40.98,40.89,40.9,82570.0,33.9932,34.0181,33.9434,33.9517,82570.0
2017-10-18 10:40:00,40.89,40.92,40.85,40.87,199064.0,33.9434,33.9683,33.9102,33.9268,199064.0
2017-10-18 10:50:00,40.88,40.92,40.87,40.9,69006.0,33.9351,33.9683,33.9268,33.9517,69006.0
2017-10-18 11:00:00,40.91,40.99,40.89,40.97,136683.0,33.96,34.0264,33.9434,34.0098,136683.0
2017-10-18 11:10:00,40.97,41.01,40.96,41.0,47294.0,34.0098,34.043,34.0015,34.0347,47294.0
2017-10-18 11:20:00,41.0,41.18,41.0,41.16,37962.0,34.0347,34.1842,34.0347,34.1676,37962.0
2017-10-18 11:30:00,41.16,41.18,41.12,41.13,25527.0,34.1676,34.1842,34.1343,34.1426,25527.0
2017-10-18 11:40:00,41.12,41.14,41.1,41.12,22257.0,34.1343,34.151,34.1177,34.1343,22257.0
2017-10-18 11:50:00,41.12,41.13,41.08,41.1,25575.0,34.1343,34.1426,34.1011,34.1177,25575.0
2017-10-18 12:00:00,41.1,41.12,41.08,41.12,18326.0,34.1177,34.1343,34.1011,34.1343,18326.0
2017-10-18 12:10:00,41.13,41.14,41.11,41.14,26769.0,34.1426,34.151,34.126,34.151,26769.0
2017-10-18 12:20:00,41.15,41.16,41.12,41.13,15487.0,34.1593,34.1676,34.1343,34.1426,15487.0
2017-10-18 12:30:00,41.12,41.13,41.07,41.08,37598.0,34.1343,34.1426,34.0928,34.1011,37598.0
2017-10-18 12:40:00,41.09,41.1,41.06,41.06,19941.0,34.1094,34.1177,34.0845,34.0845,19941.0
2017-10-18 12:50:00,41.07,41.07,41.03,41.04,32623.0,34.0928,34.0928,34.0596,34.0679,32623.0
2017-10-18 13:00:00,41.04,41.05,41.02,41.02,20322.0,34.0679,34.0762,34.0513,34.0513,20322.0
2017-10-18 13:10:00,41.02,41.07,41.02,41.05,25918.0,34.0513,34.0928,34.0513,34.0762,25918.0
2017-10-18 13:20:00,41.05,41.07,41.03,41.06,23683.0,34.0762,34.0928,34.0596,34.0845,23683.0
2017-10-18 13:30:00,41.06,41.08,41.03,41.03,29057.0,34.0845,34.1011,34.0596,34.0596,29057.0
2017-10-18 13:40:00,41.03,41.05,41.01,41.01,64135.0,34.0596,34.0762,34.043,34.043,64135.0
2017-10-18 13:50:00,41.01,41.02,40.99,41.0,38018.0,34.043,34.0513,34.0264,34.0347,38018.0
2017-10-18 14:00:00,41.01,41.04,40.97,40.98,163106.0,34.043,34.0679,34.0098,34.0181,163106.0
2017-10-18 14:10:00,40.98,41.03,40.94,40.94,74763.0,34.0181,34.0596,33.9849,33.9849,74763.0
2017-10-18 14:20:00,40.94,40.99,40.86,40.95,83513.0,33.9849,34.0264,33.9185,33.9932,83513.0
2017-10-18 14:30:00,40.94,40.95,40.89,40.91,40540.0,33.9849,33.9932,33.9434,33.96,40540.0
2017-10-18 14:40:00,40.92,40.93,40.85,40.86,64972.0,33.9683,33.9766,33.9102,33.9185,64972.0
2017-10-18 14:50:00,40.86,40.88,40.82,40.84,119135.0,33.9185,33.9351,33.8853,33.9019,119135.0
2017-10-18 15:00:00,40.84,40.89,40.84,40.89,40443.0,33.9019,33.9434,33.9019,33.9434,40443.0
2017-10-18 15:10:00,40.89,40.89,40.84,40.86,82010.0,33.9434,33.9434,33.9019,33.9185,82010.0
2017-10-18 15:20:00,40.86,40.86,40.83,40.85,64088.0,33.9185,33.9185,33.8936,33.9102,64088.0
2017-10-18 15:30:00,40.85,40.87,40.79,40.8,116536.0,33.9102,33.9268,33.8604,33.8687,116536.0
2017-10-18 15:40:00,40.8,40.8,40.65,40.66,279815.0,33.8687,33.8687,33.7442,33.7525,279815.0
2017-10-18 15:50:00,40.66,40.69,40.63,40.67,393005.0,33.7525,33.7774,33.7276,33.7608,393005.0
2017-10-19 09:30:00,40.67,40.96,40.6,40.91,114502.0,33.7608,34.0015,33.7027,33.96,114502.0
2017-10-19 09:40:00,40.9,40.95,40.84,40.9,65807.0,33.9517,33.9932,33.9019,33.9517,65807.0
2017-10-19 09:50:00,40.89,40.92,40.85,40.86,55644.0,33.9434,33.9683,33.9102,33.9185,55644.0
2017-10-19 10:00:00,40.86,40.86,40.75,40.78,47046.0,33.9185,33.9185,33.8272,33.8521,47046.0
2017-10-19 10:10:00,40.79,40.89,40.77,40.89,54335.0,33.8604,33.9434,33.8438,33.9434,54335.0
2017-10-19 10:20:00,40.89,40.97,40.87,40.94,68130.0,33.9434,34.0098,33.9268,33.9849,68130.0
2017-10-19 10:30:00,40.94,40.98,40.88,40.94,106836.0,33.9849,34.0181,33.9351,33.9849,106836.0
2017-10-19 10:40:00,40.94,40.95,40.89,40.94,59745.0,33.9849,33.9932,33.9434,33.9849,59745.0
2017-10-19 10:50:00,40.93,41.0,40.9,40.99,140763.0,33.9766,34.0347,33.9517,34.0264,140763.0
2017-10-19 11:00:00,40.99,41.05,40.97,40.99,58967.0,34.0264,34.0762,34.0098,34.0264,58967.0
2017-10-19 11:10:00,41.0,41.01,40.96,40.98,44175.0,34.0347,34.043,34.0015,34.0181,44175.0
2017-10-19 11:20:00,40.99,41.03,40.97,40.99,51592.0,34.0264,34.0596,34.0098,34.0264,51592.0
2017-10-19 11:30:00,41.0,41.01,40.97,40.99,36396.0,34.0347,34.043,34.0098,34.0264,36396.0
2017-10-19 11:40:00,40.99,41.01,40.98,41.0,30626.0,34.0264,34.043,34.0181,34.0347,30626.0
2017-10-19 11:50:00,41.0,41.03,40.97,41.01,46846.0,34.0347,34.0596,34.0098,34.043,46846.0
2017-10-19 12:00:00,41.02,41.05,41.0,41.02,38597.0,34.0513,34.0762,34.0347,34.0513,38597.0
2017-10-19 12:10:00,41.03,41.13,41.02,41.11,35720.0,34.0596,34.1426,34.0513,34.126,35720.0
2017-10-19 12:20:00,41.12,41.2,41.1,41.2,46832.0,34.1343,34.2008,34.1177,34.2008,46832.0
2017-10-19 12:30:00,41.2,41.21,41.16,41.16,49583.0,34.2008,34.2091,34.1676,34.1676,49583.0
2017-10-19 12:40:00,41.16,41.18,41.13,41.16,38336.0,34.1676,34.1842,34.1426,34.1676,38336.0
2017-10-19 12:50:00,41.16,41.18,41.14,41.17,26216.0,34.1676,34.1842,34.151,34.1759,26216.0
2017-10-19 13:00:00,41.16,41.21,41.14,41.14,47996.0,34.1676,34.2091,34.151,34.151,47996.0
2017-10-19 13:10:00,41.14,41.17,41.13,41.13,52605.0,34.151,34.1759,34.1426,34.1426,52605.0
2017-10-19 13:20:00,41.14,41.21,41.13,41.18,88371.0,34.151,34.2091,34.1426,34.1842,88371.0
2017-10-19 13:30:00,41.18,41.22,41.14,41.22,72129.0,34.1842,34.2174,34.151,34.2174,72129.0
2017-10-19 13:40:00,41.22,41.3,41.21,41.26,47094.0,34.2174,34.2838,34.2091,34.2506,47094.0
2017-10-19 13:50:00,41.27,41.3,41.26,41.27,34555.0,34.2589,34.2838,34.2506,34.2589,34555.0
2017-10-19 14:00:00,41.28,41.32,41.28,41.3,46653.0,34.2672,34.3004,34.2672,34.2838,46653.0
2017-10-19 14:10:00,41.3,41.35,41.29,41.33,56120.0,34.2838,34.3253,34.2755,34.3087,56120.0
2017-10-19 14:20:00,41.33,41.35,41.3,41.32,59703.0,34.3087,34.3253,34.2838,34.3004,59703.0
2017-10-19 14:30:00,41.32,41.33,41.28,41.29,64786.0,34.3004,34.3087,34.2672,34.2755,64786.0
2017-10-19 14:40:00,41.3,41.32,41.28,41.29,33140.0,34.2838,34.3004,34.2672,34.2755,33140.0
2017-10-19 14:50:00,41.28,41.29,41.27,41.27,39403.0,34.2672,34.2755,34.2589,34.2589,39403.0
2017-10-19 15:00:00,41.27,41.28,41.23,41.25,61767.0,34.2589,34.2672,34.2257,34.2423,61767.0
2017-10-19 15:10:00,41.25,41.28,41.24,41.26,87459.0,34.2423,34.2672,34.234,34.2506,87459.0
2017-10-19 15:20:00,41.25,41.26,41.2,41.22,90463.0,34.2423,34.2506,34.2008,34.2174,90463.0
2017-10-19 15:30:00,41.23,41.23,41.2,41.21,119494.0,34.2257,34.2257,34.2008,34.2091,119494.0
2017-10-19 15:40:00,41.21,41.21,41.19,41.2,159433.0,34.2091,34.2091,34.1925,34.2008,159433.0
2017-10-19 15:50:00,41.2,41.24,41.19,41.24,332183.0,34.2008,34.234,34.1925,34.234,332183.0
2017-10-20 09:30:00,41.46,41.63,41.35,41.44,219088.0,34.4166,34.5577,34.3253,34.4,219088.0
2017-10-20 09:40:00,41.45,41.6,41.44,41.51,60501.0,34.4083,34.5328,34.4,34.4581,60501.0
2017-10-20 09:50:00,41.52,41.52,41.43,41.49,36033.0,34.4664,34.4664,34.3917,34.4415,36033.0
2017-10-20 10:00:00,41.48,41.5,41.44,41.47,39354.0,34.4332,34.4498,34.4,34.4249,39354.0
2017-10-20 10:10:00,41.47,41.52,41.44,41.5,31392.0,34.4249,34.4664,34.4,34.4498,31392.0
2017-10-20 10:20:00,41.5,41.59,41.49,41.58,57364.0,34.4498,34.5245,34.4415,34.5162,57364.0
2017-10-20 10:30:00,41.59,41.59,41.51,41.57,66254.0,34.5245,34.5245,34.4581,34.5079,66254.0
2017-10-20 10:40:00,41.57,41.57,41.51,41.52,36994.0,34.5079,34.5079,34.4581,34.4664,36994.0
2017-10-20 10:50:00,41.53,41.55,41.52,41.53,23661.0,34.4747,34.4913,34.4664,34.4747,23661.0
2017-10-20 11:00:00,41.54,41.57,41.52,41.52,55765.0,34.483,34.5079,34.4664,34.4664,55765.0
2017-10-20 11:10:00,41.53,41.53,41.5,41.5,15645.0,34.4747,34.4747,34.4498,34.4498,15645.0
2017-10-20 11:20:00,41.51,41.51,41.46,41.5,25744.0,34.4581,34.4581,34.4166,34.4498,25744.0
2017-10-20 11:30:00,41.49,41.53,41.48,41.53,41412.0,34.4415,34.4747,34.4332,34.4747,41412.0
2017-10-20 11:40:00,41.53,41.6,41.52,41.59,17677.0,34.4747,34.5328,34.4664,34.5245,17677.0
2017-10-20 11:50:00,41.6,41.63,41.58,41.61,60756.0,34.5328,34.5577,34.5162,34.5411,60756.0
2017-10-20 12:00:00,41.61,41.63,41.58,41.61,91131.0,34.5411,34.5577,34.5162,34.5411,91131.0
2017-10-20 12:10:00,41.62,41.7,41.62,41.69,21490.0,34.5494,34.6158,34.5494,34.6075,21490.0
2017-10-20 12:20:00,41.7,41.74,41.69,41.72,52582.0,34.6158,34.649,34.6075,34.6324,52582.0
2017-10-20 12:30:00,41.72,41.73,41.7,41.72,32767.0,34.6324,34.6407,34.6158,34.6324,32767.0
2017-10-20 12:40:00,41.72,41.75,41.7,41.71,80237.0,34.6324,34.6573,34.6158,34.6241,80237.0
2017-10-20 12:50:00,41.71,41.74,41.71,41.72,22372.0,34.6241,34.649,34.6241,34.6324,22372.0
2017-10-20 13:00:00,41.71,41.73,41.7,41.71,33092.0,34.6241,34.6407,34.6158,34.6241,33092.0
2017-10-20 13:10:00,41.72,41.73,41.69,41.7,45448.0,34.6324,34.6407,34.6075,34.6158,45448.0
2017-10-20 13:20:00,41.71,41.79,41.71,41.78,32136.0,34.6241,34.6905,34.6241,34.6822,32136.0
2017-10-20 13:30:00,41.78,41.81,41.78,41.81,21786.0,34.6822,34.7071,34.6822,34.7071,21786.0
2017-10-20 13:40:00,41.81,41.86,41.8,41.85,87766.0,34.7071,34.7486,34.6988,34.7403,87766.0
2017-10-20 13:50:00,41.85,41.86,41.82,41.84,31247.0,34.7403,34.7486,34.7154,34.732,31247.0
2017-10-20 14:00:00,41.84,41.89,41.84,41.86,58488.0,34.732,34.7735,34.732,34.7486,58488.0
2017-10-20 14:10:00,41.86,41.91,41.84,41.86,156966.0,34.7486,34.7901,34.732,34.7486,156966.0
2017-10-20 14:20:00,41.87,41.91,41.85,41.89,45445.0,34.7569,34.7901,34.7403,34.7735,45445.0
2017-10-20 14:30:00,41.89,41.93,41.87,41.89,99384.0,34.7735,34.8067,34.7569,34.7735,99384.0
2017-10-20 14:40:00,41.9,41.93,41.9,41.9,40865.0,34.7818,34.8067,34.7818,34.7818,40865.0
2017-10-20 14:50:00,41.9,41.93,41.88,41.91,53544.0,34.7818,34.8067,34.7652,34.7901,53544.0
2017-10-20 15:00:00,41.91,41.92,41.84,41.88,88526.0,34.7901,34.7984,34.732,34.7652,88526.0
2017-10-20 15:10:00,41.88,41.91,41.82,41.83,104191.0,34.7652,34.7901,34.7154,34.7237,104191.0
2017-10-20 15:20:00,41.82,41.83,41.73,41.73,107853.0,34.7154,34.7237,34.6407,34.6407,107853.0
2017-10-20 15:30:00,41.73,41.8,41.69,41.7,170682.0,34.6407,34.6988,34.6075,34.6158,170682.0
2017-10-20 15:40:00,41.69,41.7,41.6,41.61,218917.0,34.6075,34.6158,34.5328,34.5411,218917.0
2017-10-20 15:50:00,41.61,41.62,41.56,41.62,473053.0,34.5411,34.5494,34.4996,34.5494,473053.0
2017-10-23 09:30:00,41.63,41.72,41.51,41.65,70707.0,34.5577,34.6324,34.4581,34.5743,70707.0
2017-10-23 09:40:00,41.64,41.65,41.55,41.56,45171.0,34.566,34.5743,34.4913,34.4996,45171.0
2017-10-23 09:50:00,41.56,41.59,41.45,41.47,85457.0,34.4996,34.5245,34.4083,34.4249,85457.0
2017-10-23 10:00:00,41.48,41.71,41.46,41.68,44165.0,34.4332,34.6241,34.4166,34.5992,44165.0
2017-10-23 10:10:00,41.68,41.77,41.68,41.76,31368.0,34.5992,34.6739,34.5992,34.6656,31368.0
2017-10-23 10:20:00,41.76,41.76,41.67,41.67,17191.0,34.6656,34.6656,34.5909,34.5909,17191.0
2017-10-23 10:30:00,41.67,41.71,41.66,41.68,36469.0,34.5909,34.6241,34.5826,34.5992,36469.0
2017-10-23 10:40:00,41.69,41.78,41.67,41.74,43604.0,34.6075,34.6822,34.5909,34.649,43604.0
2017-10-23 10:50:00,41.75,41.75,41.69,41.73,28489.0,34.6573,34.6573,34.6075,34.6407,28489.0
2017-10-23 11:00:00,41.73,41.76,41.69,41.73,54546.0,34.6407,34.6656,34.6075,34.6407,54546.0
2017-10-23 11:10:00,41.73,41.75,41.7,41.73,30732.0,34.6407,34.6573,34.6158,34.6407,30732.0
2017-10-23 11:20:00,41.73,41.73,41.68,41.69,47428.0,34.6407,34.6407,34.5992,34.6075,47428.0
2017-10-23 11:30:00,41.69,41.7,41.63,41.64,39716.0,34.6075,34.6158,34.5577,34.566,39716.0
2017-10-23 11:40:00,41.64,41.66,41.6,41.64,40165.0,34.566,34.5826,34.5328,34.566,40165.0
2017-10-23 11:50:00,41.64,41.67,41.64,41.65,31699.0,34.566,34.5909,34.566,34.5743,31699.0
2017-10-23 12:00:00,41.65,41.65,41.6,41.63,33596.0,34.5743,34.5743,34.5328,34.5577,33596.0
2017-10-23 12:10:00,41.63,41.63,41.61,41.61,26523.0,34.5577,34.5577,34.5411,34.5411,26523.0
2017-10-23 12:20:00,41.61,41.65,41.56,41.56,67058.0,34.5411,34.5743,34.4996,34.4996,67058.0
2017-10-23 12:30:00,41.57,41.64,41.56,41.61,38489.0,34.5079,34.566,34.4996,34.5411,38489.0
2017-10-23 12:40:00,41.62,41.66,41.61,41.64,37754.0,34.5494,34.5826,34.5411,34.566,37754.0
2017-10-23 12:50:00,41.64,41.67,41.62,41.66,20126.0,34.566,34.5909,34.5494,34.5826,20126.0
2017-10-23 13:00:00,41.66,41.69,41.64,41.68,33966.0,34.5826,34.6075,34.566,34.5992,33966.0
2017-10-23 13:10:00,41.69,41.69,41.64,41.64,16451.0,34.6075,34.6075,34.566,34.566,16451.0
2017-10-23 13:20:00,41.64,41.67,41.64,41.67,37238.0,34.566,34.5909,34.566,34.5909,37238.0
2017-10-23 13:30:00,41.66,41.67,41.6,41.65,57467.0,34.5826,34.5909,34.5328,34.5743,57467.0
2017-10-23 13:40:00,41.65,41.73,41.63,41.73,42217.0,34.5743,34.6407,34.5577,34.6407,42217.0
2017-10-23 13:50:00,41.72,41.74,41.7,41.7,29627.0,34.6324,34.649,34.6158,34.6158,29627.0
2017-10-23 14:00:00,41.7,41.71,41.68,41.7,41126.0,34.6158,34.6241,34.5992,34.6158,41126.0
2017-10-23 14:10:00,41.69,41.7,41.57,41.6,61465.0,34.6075,34.6158,34.5079,34.5328,61465.0
2017-10-23 14:20:00,41.6,41.6,41.53,41.59,40829.0,34.5328,34.5328,34.4747,34.5245,40829.0
2017-10-23 14:30:00,41.59,41.59,41.52,41.55,33772.0,34.5245,34.5245,34.4664,34.4913,33772.0
2017-10-23 14:40:00,41.56,41.58,41.51,41.53,35812.0,34.4996,34.5162,34.4581,34.4747,35812.0
2017-10-23 14:50:00,41.53,41.61,41.51,41.61,41809.0,34.4747,34.5411,34.4581,34.5411,41809.0
2017-10-23 15:00:00,41.6,41.61,41.49,41.51,69183.0,34.5328,34.5411,34.4415,34.4581,69183.0
2017-10-23 15:10:00,41.52,41.54,41.48,41.53,51674.0,34.4664,34.483,34.4332,34.4747,51674.0
2017-10-23 15:20:00,41.52,41.53,41.47,41.5,64998.0,34.4664,34.4747,34.4249,34.4498,64998.0
2017-10-23 15:30:00,41.5,41.56,41.49,41.56,99560.0,34.4498,34.4996,34.4415,34.4996,99560.0
2017-10-23 15:40:00,41.55,41.58,41.54,41.57,283197.0,34.4913,34.5162,34.483,34.5079,283197.0
2017-10-23 15:50:00,41.57,41.62,41.53,41.62,521258.0,34.5079,34.5494,34.4747,34.5494,521258.0
2017-10-24 09:30:00,41.59,41.93,41.45,41.9,92919.0,34.5245,34.8067,34.4083,34.7818,92919.0
2017-10-24 09:40:00,41.9,41.92,41.82,41.87,152562.0,34.7818,34.7984,34.7154,34.7569,152562.0
2017-10-24 09:50:00,41.87,42.04,41.86,41.98,246033.0,34.7569,34.8981,34.7486,34.8482,246033.0
2017-10-24 10:00:00,41.98,42.13,41.97,42.0,181383.0,34.8482,34.9728,34.8399,34.8648,181383.0
2017-10-24 10:10:00,42.01,42.02,41.96,42.0,78410.0,34.8732,34.8815,34.8316,34.8648,78410.0
2017-10-24 10:20:00,41.99,42.07,41.98,42.05,47094.0,34.8565,34.923,34.8482,34.9064,47094.0
2017-10-24 10:30:00,42.04,42.13,42.02,42.12,64785.0,34.8981,34.9728,34.8815,34.9645,64785.0
2017-10-24 10:40:00,42.12,42.16,42.02,42.02,57807.0,34.9645,34.9977,34.8815,34.8815,57807.0
2017-10-24 10:50:00,42.03,42.17,42.0,42.16,91845.0,34.8898,35.006,34.8648,34.9977,91845.0
2017-10-24 11:00:00,42.16,42.19,42.11,42.12,57690.0,34.9977,35.0226,34.9562,34.9645,57690.0
2017-10-24 11:10:00,42.12,42.17,42.09,42.1,47267.0,34.9645,35.006,34.9396,34.9479,47267.0
2017-10-24 11:20:00,42.1,42.14,42.07,42.09,75733.0,34.9479,34.9811,34.923,34.9396,75733.0
2017-10-24 11:30:00,42.09,42.09,42.06,42.08,24632.0,34.9396,34.9396,34.9147,34.9313,24632.0
2017-10-24 11:40:00,42.08,42.08,42.04,42.07,43978.0,34.9313,34.9313,34.8981,34.923,43978.0
2017-10-24 11:50:00,42.07,42.08,42.0,42.01,102530.0,34.923,34.9313,34.8648,34.8732,102530.0
2017-10-24 12:00:00,42.01,42.04,42.0,42.03,46848.0,34.8732,34.8981,34.8648,34.8898,46848.0
2017-10-24 12:10:00,42.02,42.04,41.99,42.01,102975.0,34.8815,34.8981,34.8565,34.8732,102975.0
2017-10-24 12:20:00,42.01,42.03,41.95,42.03,64896.0,34.8732,34.8898,34.8233,34.8898,64896.0
2017-10-24 12:30:00,42.02,42.07,42.02,42.06,153683.0,34.8815,34.923,34.8815,34.9147,153683.0
2017-10-24 12:40:00,42.06,42.07,42.02,42.07,128970.0,34.9147,34.923,34.8815,34.923,128970.0
2017-10-24 12:50:00,42.07,42.15,42.05,42.15,77404.0,34.923,34.9894,34.9064,34.9894,77404.0
2017-10-24 13:00:00,42.16,42.18,42.13,42.14,27491.0,34.9977,35.0143,34.9728,34.9811,27491.0
2017-10-24 13:10:00,42.14,42.15,42.12,42.15,22242.0,34.9811,34.9894,34.9645,34.9894,22242.0
2017-10-24 13:20:00,42.15,42.15,42.03,42.09,51008.0,34.9894,34.9894,34.8898,34.9396,51008.0
2017-10-24 13:30:00,42.09,42.11,42.06,42.08,28956.0,34.9396,34.9562,34.9147,34.9313,28956.0
2017-10-24 13:40:00,42.08,42.14,42.07,42.13,31756.0,34.9313,34.9811,34.923,34.9728,31756.0
2017-10-24 13:50:00,42.14,42.15,42.08,42.1,50866.0,34.9811,34.9894,34.9313,34.9479,50866.0
2017-10-24 14:00:00,42.1,42.11,42.06,42.07,39322.0,34.9479,34.9562,34.9147,34.923,39322.0
2017-10-24 14:10:00,42.07,42.12,42.06,42.11,88970.0,34.923,34.9645,34.9147,34.9562,88970.0
2017-10-24 14:20:00,42.11,42.12,42.05,42.08,74437.0,34.9562,34.9645,34.9064,34.9313,74437.0
2017-10-24 14:30:00,42.08,42.09,42.04,42.08,106868.0,34.9313,34.9396,34.8981,34.9313,106868.0
2017-10-24 14:40:00,42.08,42.09,42.05,42.07,32886.0,34.9313,34.9396,34.9064,34.923,32886.0
2017-10-24 14:50:00,42.07,42.08,42.04,42.05,177128.0,34.923,34.9313,34.8981,34.9064,177128.0
2017-10-24 15:00:00,42.06,42.08,42.0,42.02,136660.0,34.9147,34.9313,34.8648,34.8815,136660.0
2017-10-24 15:10:00,42.03,42.06,42.01,42.05,88772.0,34.8898,34.9147,34.8732,34.9064,88772.0
2017-10-24 15:20:00,42.05,42.07,42.01,42.05,107186.0,34.9064,34.923,34.8732,34.9064,107186.0
2017-10-24 15:30:00,42.04,42.1,42.03,42.04,138876.0,34.8981,34.9479,34.8898,34.8981,138876.0
2017-10-24 15:40:00,42.05,42.07,42.0,42.01,129276.0,34.9064,34.923,34.8648,34.8732,129276.0
2017-10-24 15:50:00,42.01,42.02,41.92,41.95,301733.0,34.8732,34.8815,34.7984,34.8233,301733.0
2017-10-25 09:30:00,41.96,42.12,41.9,41.9,349628.0,34.8316,34.9645,34.7818,34.7818,349628.0
2017-10-25 09:40:00,41.9,41.92,41.67,41.74,97449.0,34.7818,34.7984,34.5909,34.649,97449.0
2017-10-25 09:50:00,41.74,41.75,41.59,41.62,130578.0,34.649,34.6573,34.5245,34.5494,130578.0
2017-10-25 10:00:00,41.63,41.65,41.38,41.46,137311.0,34.5577,34.5743,34.3502,34.4166,137311.0
2017-10-25 10:10:00,41.45,41.55,41.38,41.38,92121.0,34.4083,34.4913,34.3502,34.3502,92121.0
2017-10-25 10:20:00,41.39,41.41,41.23,41.27,212420.0,34.3585,34.3751,34.2257,34.2589,212420.0
2017-10-25 10:30:00,41.27,41.31,41.11,41.11,125689.0,34.2589,34.2921,34.126,34.126,125689.0
2017-10-25 10:40:00,41.12,41.23,41.09,41.13,151099.0,34.1343,34.2257,34.1094,34.1426,151099.0
2017-10-25 10:50:00,41.12,41.13,41.06,41.1,180566.0,34.1343,34.1426,34.0845,34.1177,180566.0
2017-10-25 11:00:00,41.11,41.17,41.0,41.06,175420.0,34.126,34.1759,34.0347,34.0845,175420.0
2017-10-25 11:10:00,41.06,41.08,40.95,40.95,109505.0,34.0845,34.1011,33.9932,33.9932,109505.0
2017-10-25 11:20:00,40.95,41.01,40.93,40.95,122537.0,33.9932,34.043,33.9766,33.9932,122537.0
2017-10-25 11:30:00,40.95,41.19,40.94,41.15,53442.0,33.9932,34.1925,33.9849,34.1593,53442.0
2017-10-25 11:40:00,41.15,41.16,41.09,41.13,45624.0,34.1593,34.1676,34.1094,34.1426,45624.0
2017-10-25 11:50:00,41.13,41.13,41.09,41.12,48780.0,34.1426,34.1426,34.1094,34.1343,48780.0
2017-10-25 12:00:00,41.12,41.13,41.07,41.1,58423.0,34.1343,34.1426,34.0928,34.1177,58423.0
2017-10-25 12:10:00,41.1,41.1,40.88,40.91,80270.0,34.1177,34.1177,33.9351,33.96,80270.0
2017-10-25 12:20:00,40.91,40.91,40.83,40.84,55922.0,33.96,33.96,33.8936,33.9019,55922.0
2017-10-25 12:30:00,40.84,40.86,40.8,40.83,49564.0,33.9019,33.9185,33.8687,33.8936,49564.0
2017-10-25 12:40:00,40.84,40.92,40.83,40.86,41126.0,33.9019,33.9683,33.8936,33.9185,41126.0
2017-10-25 12:50:00,40.85,40.9,40.83,40.9,29578.0,33.9102,33.9517,33.8936,33.9517,29578.0
2017-10-25 13:00:00,40.9,40.9,40.81,40.82,50459.0,33.9517,33.9517,33.877,33.8853,50459.0
2017-10-25 13:10:00,40.82,40.84,40.8,40.81,61626.0,33.8853,33.9019,33.8687,33.877,61626.0
2017-10-25 13:20:00,40.82,40.82,40.78,40.8,50015.0,33.8853,33.8853,33.8521,33.8687,50015.0
2017-10-25 13:30:00,40.8,40.88,40.8,40.88,40734.0,33.8687,33.9351,33.8687,33.9351,40734.0
2017-10-25 13:40:00,40.88,40.97,40.87,40.95,40978.0,33.9351,34.0098,33.9268,33.9932,40978.0
2017-10-25 13:50:00,40.95,41.02,40.93,41.02,45180.0,33.9932,34.0513,33.9766,34.0513,45180.0
2017-10-25 14:00:00,41.03,41.11,41.0,41.11,56048.0,34.0596,34.126,34.0347,34.126,56048.0
2017-10-25 14:10:00,41.11,41.18,41.1,41.15,106174.0,34.126,34.1842,34.1177,34.1593,106174.0
2017-10-25 14:20:00,41.15,41.28,41.15,41.28,77145.0,34.1593,34.2672,34.1593,34.2672,77145.0
2017-10-25 14:30:00,41.27,41.28,41.08,41.11,52668.0,34.2589,34.2672,34.1011,34.126,52668.0
2017-10-25 14:40:00,41.11,41.16,41.09,41.16,55454.0,34.126,34.1676,34.1094,34.1676,55454.0
2017-10-25 14:50:00,41.17,41.23,41.15,41.23,82507.0,34.1759,34.2257,34.1593,34.2257,82507.0
2017-10-25 15:00:00,41.23,41.23,41.1,41.16,74346.0,34.2257,34.2257,34.1177,34.1676,74346.0
2017-10-25 15:10:00,41.16,41.23,41.15,41.19,56432.0,34.1676,34.2257,34.1593,34.1925,56432.0
2017-10-25 15:20:00,41.19,41.23,41.17,41.22,39008.0,34.1925,34.2257,34.1759,34.2174,39008.0
2017-10-25 15:30:00,41.22,41.23,41.17,41.19,124217.0,34.2174,34.2257,34.1759,34.1925,124217.0
2017-10-25 15:40:00,41.19,41.2,41.09,41.13,150950.0,34.1925,34.2008,34.1094,34.1426,150950.0
2017-10-25 15:50:00,41.13,41.23,41.12,41.2,318415.0,34.1426,34.2257,34.1343,34.2008,318415.0
2017-10-26 09:30:00,41.49,41.77,41.41,41.55,144853.0,34.4415,34.6739,34.3751,34.4913,144853.0
2017-10-26 09:40:00,41.55,41.69,41.49,41.6,76951.0,34.4913,34.6075,34.4415,34.5328,76951.0
2017-10-26 09:50:00,41.61,41.78,41.61,41.78,69920.0,34.5411,34.6822,34.5411,34.6822,69920.0
2017-10-26 10:00:00,41.78,41.88,41.74,41.86,137236.0,34.6822,34.7652,34.649,34.7486,137236.0
2017-10-26 10:10:00,41.86,41.86,41.78,41.79,68956.0,34.7486,34.7486,34.6822,34.6905,68956.0
2017-10-26 10:20:00,41.8,41.99,41.76,41.98,79831.0,34.6988,34.8565,34.6656,34.8482,79831.0
2017-10-26 10:30:00,41.98,42.01,41.93,41.98,70991.0,34.8482,34.8732,34.8067,34.8482,70991.0
2017-10-26 10:40:00,41.99,42.02,41.99,42.01,45428.0,34.8565,34.8815,34.8565,34.8732,45428.0
2017-10-26 10:50:00,42.01,42.04,41.98,41.99,160300.0,34.8732,34.8981,34.8482,34.8565,160300.0
2017-10-26 11:00:00,41.98,42.07,41.98,41.98,87162.0,34.8482,34.923,34.8482,34.8482,87162.0
2017-10-26 11:10:00,41.99,42.03,41.97,42.02,240703.0,34.8565,34.8898,34.8399,34.8815,240703.0
2017-10-26 11:20:00,42.02,42.19,42.02,42.13,74197.0,34.8815,35.0226,34.8815,34.9728,74197.0
2017-10-26 11:30:00,42.14,42.2,42.11,42.19,113644.0,34.9811,35.0309,34.9562,35.0226,113644.0
2017-10-26 11:40:00,42.18,42.23,42.17,42.2,101574.0,35.0143,35.0558,35.006,35.0309,101574.0
2017-10-26 11:50:00,42.2,42.22,42.17,42.22,73993.0,35.0309,35.0475,35.006,35.0475,73993.0
2017-10-26 12:00:00,42.21,42.27,42.19,42.27,143331.0,35.0392,35.089,35.0226,35.089,143331.0
2017-10-26 12:10:00,42.27,42.28,42.17,42.17,155999.0,35.089,35.0973,35.006,35.006,155999.0
2017-10-26 12:20:00,42.16,42.24,42.11,42.21,136380.0,34.9977,35.0641,34.9562,35.0392,136380.0
2017-10-26 12:30:00,42.21,42.22,42.11,42.16,159315.0,35.0392,35.0475,34.9562,34.9977,159315.0
2017-10-26 12:40:00,42.16,42.2,42.11,42.18,83183.0,34.9977,35.0309,34.9562,35.0143,83183.0
2017-10-26 12:50:00,42.18,42.21,42.17,42.18,65639.0,35.0143,35.0392,35.006,35.0143,65639.0
2017-10-26 13:00:00,42.18,42.22,42.15,42.2,47801.0,35.0143,35.0475,34.9894,35.0309,47801.0
2017-10-26 13:10:00,42.21,42.28,42.18,42.25,58406.0,35.0392,35.0973,35.0143,35.0724,58406.0
2017-10-26 13:20:00,42.25,42.26,42.2,42.2,70279.0,35.0724,35.0807,35.0309,35.0309,70279.0
2017-10-26 13:30:00,42.2,42.21,42.17,42.2,55999.0,35.0309,35.0392,35.006,35.0309,55999.0
2017-10-26 13:40:00,42.2,42.25,42.19,42.23,150824.0,35.0309,35.0724,35.0226,35.0558,150824.0
2017-10-26 13:50:00,42.23,42.3,42.21,42.3,99269.0,35.0558,35.1139,35.0392,35.1139,99269.0
2017-10-26 14:00:00,42.3,42.31,42.24,42.27,108188.0,35.1139,35.1222,35.0641,35.089,108188.0
2017-10-26 14:10:00,42.27,42.29,42.21,42.27,85812.0,35.089,35.1056,35.0392,35.089,85812.0
2017-10-26 14:20:00,42.27,42.27,42.19,42.25,72921.0,35.089,35.089,35.0226,35.0724,72921.0
2017-10-26 14:30:00,42.25,42.25,42.2,42.2,101813.0,35.0724,35.0724,35.0309,35.0309,101813.0
2017-10-26 14:40:00,42.21,42.23,42.16,42.2,197136.0,35.0392,35.0558,34.9977,35.0309,197136.0
2017-10-26 14:50:00,42.21,42.23,42.17,42.2,95582.0,35.0392,35.0558,35.006,35.0309,95582.0
2017-10-26 15:00:00,42.2,42.23,42.19,42.21,108910.0,35.0309,35.0558,35.0226,35.0392,108910.0
2017-10-26 15:10:00,42.22,42.22,42.18,42.2,124093.0,35.0475,35.0475,35.0143,35.0309,124093.0
2017-10-26 15:20:00,42.2,42.26,42.2,42.26,314418.0,35.0309,35.0807,35.0309,35.0807,314418.0
2017-10-26 15:30:00,42.26,42.3,42.22,42.25,188743.0,35.0807,35.1139,35.0475,35.0724,188743.0
2017-10-26 15:40:00,42.25,42.28,42.23,42.25,222504.0,35.0724,35.0973,35.0558,35.0724,222504.0
2017-10-26 15:50:00,42.25,42.26,42.16,42.18,410886.0,35.0724,35.0807,34.9977,35.0143,410886.0
2017-10-27 09:30:00,42.12,42.17,42.03,42.11,215078.0,34.9645,35.006,34.8898,34.9562,215078.0
2017-10-27 09:40:00,42.11,42.27,42.07,42.12,94894.0,34.9562,35.089,34.923,34.9645,94894.0
2017-10-27 09:50:00,42.12,42.29,42.1,42.27,60307.0,34.9645,35.1056,34.9479,35.089,60307.0
2017-10-27 10:00:00,42.24,42.39,42.21,42.35,91169.0,35.0641,35.1886,35.0392,35.1554,91169.0
2017-10-27 10:10:00,42.36,42.38,42.27,42.38,74633.0,35.1637,35.1803,35.089,35.1803,74633.0
2017-10-27 10:20:00,42.38,42.39,42.28,42.32,57814.0,35.1803,35.1886,35.0973,35.1305,57814.0
2017-10-27 10:30:00,42.32,42.43,42.32,42.42,75385.0,35.1305,35.2218,35.1305,35.2135,75385.0
2017-10-27 10:40:00,42.42,42.43,42.34,42.43,60634.0,35.2135,35.2218,35.1471,35.2218,60634.0
2017-10-27 10:50:00,42.43,42.45,42.38,42.38,50942.0,35.2218,35.2384,35.1803,35.1803,50942.0
2017-10-27 11:00:00,42.39,42.44,42.36,42.43,110259.0,35.1886,35.2301,35.1637,35.2218,110259.0
2017-10-27 11:10:00,42.44,42.44,42.39,42.4,31314.0,35.2301,35.2301,35.1886,35.1969,31314.0
2017-10-27 11:20:00,42.41,42.49,42.4,42.46,53266.0,35.2052,35.2716,35.1969,35.2467,53266.0
2017-10-27 11:30:00,42.46,42.5,42.44,42.49,62452.0,35.2467,35.2799,35.2301,35.2716,62452.0
2017-10-27 11:40:00,42.49,42.5,42.39,42.4,28191.0,35.2716,35.2799,35.1886,35.1969,28191.0
2017-10-27 11:50:00,42.41,42.41,42.32,42.34,47389.0,35.2052,35.2052,35.1305,35.1471,47389.0
2017-10-27 12:00:00,42.34,42.39,42.34,42.38,39140.0,35.1471,35.1886,35.1471,35.1803,39140.0
2017-10-27 12:10:00,42.39,42.42,42.37,42.38,109590.0,35.1886,35.2135,35.172,35.1803,109590.0
2017-10-27 12:20:00,42.37,42.38,42.25,42.29,46508.0,35.172,35.1803,35.0724,35.1056,46508.0
2017-10-27 12:30:00,42.3,42.37,42.29,42.37,25167.0,35.1139,35.172,35.1056,35.172,25167.0
2017-10-27 12:40:00,42.37,42.42,42.36,42.4,21252.0,35.172,35.2135,35.1637,35.1969,21252.0
2017-10-27 12:50:00,42.4,42.41,42.37,42.38,31692.0,35.1969,35.2052,35.172,35.1803,31692.0
2017-10-27 13:00:00,42.38,42.41,42.37,42.4,25310.0,35.1803,35.2052,35.172,35.1969,25310.0
2017-10-27 13:10:00,42.39,42.4,42.39,42.39,13739.0,35.1886,35.1969,35.1886,35.1886,13739.0
2017-10-27 13:20:00,42.39,42.44,42.36,42.43,155130.0,35.1886,35.2301,35.1637,35.2218,155130.0
2017-10-27 13:30:00,42.44,42.53,42.39,42.53,87673.0,35.2301,35.3048,35.1886,35.3048,87673.0
2017-10-27 13:40:00,42.53,42.6,42.53,42.54,57902.0,35.3048,35.3629,35.3048,35.3131,57902.0
2017-10-27 13:50:00,42.54,42.56,42.43,42.47,69215.0,35.3131,35.3297,35.2218,35.255,69215.0
2017-10-27 14:00:00,42.46,42.53,42.44,42.52,63944.0,35.2467,35.3048,35.2301,35.2965,63944.0
2017-10-27 14:10:00,42.52,42.56,42.48,42.56,94799.0,35.2965,35.3297,35.2633,35.3297,94799.0
2017-10-27 14:20:00,42.55,42.56,42.49,42.51,34163.0,35.3214,35.3297,35.2716,35.2882,34163.0
2017-10-27 14:30:00,42.5,42.53,42.49,42.53,41584.0,35.2799,35.3048,35.2716,35.3048,41584.0
2017-10-27 14:40:00,42.52,42.53,42.49,42.5,28664.0,35.2965,35.3048,35.2716,35.2799,28664.0
2017-10-27 14:50:00,42.5,42.58,42.5,42.56,84023.0,35.2799,35.3463,35.2799,35.3297,84023.0
2017-10-27 15:00:00,42.56,42.56,42.49,42.49,48653.0,35.3297,35.3297,35.2716,35.2716,48653.0
2017-10-27 15:10:00,42.49,42.55,42.45,42.47,100878.0,35.2716,35.3214,35.2384,35.255,100878.0
2017-10-27 15:20:00,42.48,42.48,42.4,42.42,59500.0,35.2633,35.2633,35.1969,35.2135,59500.0
2017-10-27 15:30:00,42.42,42.47,42.4,42.44,99037.0,35.2135,35.255,35.1969,35.2301,99037.0
2017-10-27 15:40:00,42.43,42.47,42.41,42.43,127472.0,35.2218,35.255,35.2052,35.2218,127472.0
2017-10-27 15:50:00,42.44,42.45,42.37,42.42,266516.0,35.2301,35.2384,35.172,35.2135,266516.0
2017-10-30 09:30:00,42.18,42.27,42.0,42.22,95272.0,35.0143,35.089,34.8648,35.0475,95272.0
2017-10-30 09:40:00,42.24,42.25,42.1,42.1,145020.0,35.0641,35.0724,34.9479,34.9479,145020.0
2017-10-30 09:50:00,42.11,42.39,42.1,42.39,171836.0,34.9562,35.1886,34.9479,35.1886,171836.0
2017-10-30 10:00:00,42.39,42.43,42.13,42.15,191251.0,35.1886,35.2218,34.9728,34.9894,191251.0
2017-10-30 10:10:00,42.15,42.31,42.09,42.18,164824.0,34.9894,35.1222,34.9396,35.0143,164824.0
2017-10-30 10:20:00,42.18,42.28,42.16,42.2,62316.0,35.0143,35.0973,34.9977,35.0309,62316.0
2017-10-30 10:30:00,42.2,42.31,42.2,42.3,55527.0,35.0309,35.1222,35.0309,35.1139,55527.0
2017-10-30 10:40:00,42.29,42.34,42.27,42.31,48760.0,35.1056,35.1471,35.089,35.1222,48760.0
2017-10-30 10:50:00,42.31,42.33,42.25,42.3,41359.0,35.1222,35.1388,35.0724,35.1139,41359.0
2017-10-30 11:00:00,42.3,42.33,42.27,42.3,39244.0,35.1139,35.1388,35.089,35.1139,39244.0
2017-10-30 11:10:00,42.3,42.35,42.29,42.29,39572.0,35.1139,35.1554,35.1056,35.1056,39572.0
2017-10-30 11:20:00,42.29,42.32,42.23,42.3,58483.0,35.1056,35.1305,35.0558,35.1139,58483.0
2017-10-30 11:30:00,42.3,42.33,42.21,42.21,104784.0,35.1139,35.1388,35.0392,35.0392,104784.0
2017-10-30 11:40:00,42.21,42.3,42.13,42.27,129296.0,35.0392,35.1139,34.9728,35.089,129296.0
2017-10-30 11:50:00,42.27,42.27,42.22,42.26,44393.0,35.089,35.089,35.0475,35.0807,44393.0
2017-10-30 12:00:00,42.25,42.26,42.18,42.24,53753.0,35.0724,35.0807,35.0143,35.0641,53753.0
2017-10-30 12:10:00,42.24,42.24,42.15,42.16,45118.0,35.0641,35.0641,34.9894,34.9977,45118.0
2017-10-30 12:20:00,42.16,42.24,42.15,42.22,37652.0,34.9977,35.0641,34.9894,35.0475,37652.0
2017-10-30 12:30:00,42.23,42.27,42.23,42.25,36165.0,35.0558,35.089,35.0558,35.0724,36165.0
2017-10-30 12:40:00,42.26,42.3,42.23,42.27,75383.0,35.0807,35.1139,35.0558,35.089,75383.0
2017-10-30 12:50:00,42.27,42.45,42.26,42.43,95905.0,35.089,35.2384,35.0807,35.2218,95905.0
2017-10-30 13:00:00,42.42,42.44,42.32,42.32,122870.0,35.2135,35.2301,35.1305,35.1305,122870.0
2017-10-30 13:10:00,42.32,42.35,42.29,42.33,69163.0,35.1305,35.1554,35.1056,35.1388,69163.0
2017-10-30 13:20:00,42.34,42.38,42.3,42.34,46180.0,35.1471,35.1803,35.1139,35.1471,46180.0
2017-10-30 13:30:00,42.34,42.37,42.28,42.3,123230.0,35.1471,35.172,35.0973,35.1139,123230.0
2017-10-30 13:40:00,42.3,42.3,42.18,42.18,49948.0,35.1139,35.1139,35.0143,35.0143,49948.0
2017-10-30 13:50:00,42.19,42.19,42.09,42.12,69375.0,35.0226,35.0226,34.9396,34.9645,69375.0
2017-10-30 14:00:00,42.12,42.12,42.04,42.08,230083.0,34.9645,34.9645,34.8981,34.9313,230083.0
2017-10-30 14:10:00,42.08,42.18,42.07,42.15,67362.0,34.9313,35.0143,34.923,34.9894,67362.0
2017-10-30 14:20:00,42.15,42.15,42.0,42.02,92002.0,34.9894,34.9894,34.8648,34.8815,92002.0
2017-10-30 14:30:00,42.03,42.03,41.96,41.97,56847.0,34.8898,34.8898,34.8316,34.8399,56847.0
2017-10-30 14:40:00,41.97,41.98,41.89,41.89,85201.0,34.8399,34.8482,34.7735,34.7735,85201.0
2017-10-30 14:50:00,41.89,41.93,41.88,41.89,88375.0,34.7735,34.8067,34.7652,34.7735,88375.0
2017-10-30 15:00:00,41.89,41.96,41.83,41.96,143723.0,34.7735,34.8316,34.7237,34.8316,143723.0
2017-10-30 15:10:00,41.96,42.03,41.94,41.97,133484.0,34.8316,34.8898,34.815,34.8399,133484.0
2017-10-30 15:20:00,41.97,42.04,41.96,42.0,98597.0,34.8399,34.8981,34.8316,34.8648,98597.0
2017-10-30 15:30:00,42.01,42.05,41.99,42.05,143890.0,34.8732,34.9064,34.8565,34.9064,143890.0
2017-10-30 15:40:00,42.05,42.14,42.04,42.12,291895.0,34.9064,34.9811,34.8981,34.9645,291895.0
2017-10-30 15:50:00,42.12,42.15,42.07,42.14,505421.0,34.9645,34.9894,34.923,34.9811,505421.0
2017-10-31 09:30:00,41.98,41.98,41.7,41.87,133637.0,34.8482,34.8482,34.6158,34.7569,133637.0
2017-10-31 09:40:00,41.88,41.89,41.64,41.75,288070.0,34.7652,34.7735,34.566,34.6573,288070.0
2017-10-31 09:50:00,41.75,41.77,41.67,41.73,134359.0,34.6573,34.6739,34.5909,34.6407,134359.0
2017-10-31 10:00:00,41.73,41.74,41.38,41.41,147137.0,34.6407,34.649,34.3502,34.3751,147137.0
2017-10-31 10:10:00,41.41,41.46,41.31,41.41,109474.0,34.3751,34.4166,34.2921,34.3751,109474.0
2017-10-31 10:20:00,41.41,41.43,41.35,41.42,70314.0,34.3751,34.3917,34.3253,34.3834,70314.0
2017-10-31 10:30:00,41.42,41.47,41.35,41.38,82095.0,34.3834,34.4249,34.3253,34.3502,82095.0
2017-10-31 10:40:00,41.38,41.55,41.35,41.48,99154.0,34.3502,34.4913,34.3253,34.4332,99154.0
2017-10-31 10:50:00,41.48,41.48,41.29,41.33,82944.0,34.4332,34.4332,34.2755,34.3087,82944.0
2017-10-31 11:00:00,41.33,41.34,41.26,41.31,54520.0,34.3087,34.317,34.2506,34.2921,54520.0
2017-10-31 11:10:00,41.31,41.37,41.29,41.33,49990.0,34.2921,34.3419,34.2755,34.3087,49990.0
2017-10-31 11:20:00,41.33,41.34,41.24,41.26,60197.0,34.3087,34.317,34.234,34.2506,60197.0
2017-10-31 11:30:00,41.26,41.34,41.25,41.28,59891.0,34.2506,34.317,34.2423,34.2672,59891.0
2017-10-31 11:40:00,41.28,41.33,41.27,41.32,38493.0,34.2672,34.3087,34.2589,34.3004,38493.0
2017-10-31 11:50:00,41.31,41.38,41.29,41.38,56841.0,34.2921,34.3502,34.2755,34.3502,56841.0
2017-10-31 12:00:00,41.38,41.39,41.32,41.33,125918.0,34.3502,34.3585,34.3004,34.3087,125918.0
2017-10-31 12:10:00,41.33,41.4,41.32,41.39,53081.0,34.3087,34.3668,34.3004,34.3585,53081.0
2017-10-31 12:20:00,41.39,41.42,41.37,41.41,69043.0,34.3585,34.3834,34.3419,34.3751,69043.0
2017-10-31 12:30:00,41.41,41.48,41.4,41.48,68841.0,34.3751,34.4332,34.3668,34.4332,68841.0
2017-10-31 12:40:00,41.48,41.48,41.42,41.43,65097.0,34.4332,34.4332,34.3834,34.3917,65097.0
2017-10-31 12:50:00,41.43,41.43,41.38,41.39,54693.0,34.3917,34.3917,34.3502,34.3585,54693.0
2017-10-31 13:00:00,41.39,41.44,41.36,41.38,76397.0,34.3585,34.4,34.3336,34.3502,76397.0
2017-10-31 13:10:00,41.38,41.41,41.37,41.41,49340.0,34.3502,34.3751,34.3419,34.3751,49340.0
2017-10-31 13:20:00,41.41,41.46,41.39,41.41,58953.0,34.3751,34.4166,34.3585,34.3751,58953.0
2017-10-31 13:30:00,41.41,41.47,41.41,41.46,41180.0,34.3751,34.4249,34.3751,34.4166,41180.0
2017-10-31 13:40:00,41.46,41.46,41.41,41.45,68889.0,34.4166,34.4166,34.3751,34.4083,68889.0
2017-10-31 13:50:00,41.46,41.46,41.43,41.45,32537.0,34.4166,34.4166,34.3917,34.4083,32537.0
2017-10-31 14:00:00,41.45,41.47,41.41,41.44,61352.0,34.4083,34.4249,34.3751,34.4,61352.0
2017-10-31 14:10:00,41.44,41.47,41.42,41.45,64604.0,34.4,34.4249,34.3834,34.4083,64604.0
2017-10-31 14:20:00,41.46,41.57,41.45,41.56,83830.0,34.4166,34.5079,34.4083,34.4996,83830.0
2017-10-31 14:30:00,41.57,41.62,41.53,41.58,79934.0,34.5079,34.5494,34.4747,34.5162,79934.0
2017-10-31 14:40:00,41.57,41.59,41.51,41.55,71907.0,34.5079,34.5245,34.4581,34.4913,71907.0
2017-10-31 14:50:00,41.55,41.58,41.51,41.55,83081.0,34.4913,34.5162,34.4581,34.4913,83081.0
2017-10-31 15:00:00,41.55,41.56,41.51,41.54,87905.0,34.4913,34.4996,34.4581,34.483,87905.0
2017-10-31 15:10:00,41.55,41.57,41.51,41.54,140856.0,34.4913,34.5079,34.4581,34.483,140856.0
2017-10-31 15:20:00,41.55,41.56,41.48,41.5,137581.0,34.4913,34.4996,34.4332,34.4498,137581.0
2017-10-31 15:30:00,41.5,41.5,41.42,41.47,195302.0,34.4498,34.4498,34.3834,34.4249,195302.0
2017-10-31 15:40:00,41.48,41.48,41.35,41.35,280919.0,34.4332,34.4332,34.3253,34.3253,280919.0
2017-10-31 15:50:00,41.36,41.42,41.27,41.39,680831.0,34.3336,34.3834,34.2589,34.3585,680831.0
2017-11-01 09:30:00,41.76,41.85,41.53,41.56,62912.0,34.6656,34.7403,34.4747,34.4996,62912.0
2017-11-01 09:40:00,41.56,41.71,41.54,41.54,59537.0,34.4996,34.6241,34.483,34.483,59537.0
2017-11-01 09:50:00,41.55,41.64,41.53,41.55,37374.0,34.4913,34.566,34.4747,34.4913,37374.0
2017-11-01 10:00:00,41.55,41.55,41.5,41.54,41225.0,34.4913,34.4913,34.4498,34.483,41225.0
2017-11-01 10:10:00,41.54,41.54,41.41,41.48,66074.0,34.483,34.483,34.3751,34.4332,66074.0
2017-11-01 10:20:00,41.48,41.5,41.38,41.39,44855.0,34.4332,34.4498,34.3502,34.3585,44855.0
2017-11-01 10:30:00,41.37,41.37,41.26,41.33,70501.0,34.3419,34.3419,34.2506,34.3087,70501.0
2017-11-01 10:40:00,41.34,41.46,41.33,41.42,36176.0,34.317,34.4166,34.3087,34.3834,36176.0
2017-11-01 10:50:00,41.42,41.46,41.1,41.13,118564.0,34.3834,34.4166,34.1177,34.1426,118564.0
2017-11-01 11:00:00,41.16,41.28,41.16,41.27,30951.0,34.1676,34.2672,34.1676,34.2589,30951.0
2017-11-01 11:10:00,41.27,41.3,41.23,41.28,41039.0,34.2589,34.2838,34.2257,34.2672,41039.0
2017-11-01 11:20:00,41.28,41.32,41.28,41.3,51528.0,34.2672,34.3004,34.2672,34.2838,51528.0
2017-11-01 11:30:00,41.3,41.35,41.23,41.24,40316.0,34.2838,34.3253,34.2257,34.234,40316.0
2017-11-01 11:40:00,41.24,41.27,41.21,41.25,64921.0,34.234,34.2589,34.2091,34.2423,64921.0
2017-11-01 11:50:00,41.26,41.26,41.17,41.21,130484.0,34.2506,34.2506,34.1759,34.2091,130484.0
2017-11-01 12:00:00,41.21,41.23,41.15,41.16,43602.0,34.2091,34.2257,34.1593,34.1676,43602.0
2017-11-01 12:10:00,41.16,41.24,41.14,41.21,107665.0,34.1676,34.234,34.151,34.2091,107665.0
2017-11-01 12:20:00,41.2,41.2,41.17,41.2,40367.0,34.2008,34.2008,34.1759,34.2008,40367.0
2017-11-01 12:30:00,41.2,41.28,41.2,41.26,57004.0,34.2008,34.2672,34.2008,34.2506,57004.0
2017-11-01 12:40:00,41.27,41.34,41.26,41.31,651521.0,34.2589,34.317,34.2506,34.2921,651521.0
2017-11-01 12:50:00,41.31,41.52,41.31,41.48,71817.0,34.2921,34.4664,34.2921,34.4332,71817.0
2017-11-01 13:00:00,41.47,41.47,41.33,41.36,62370.0,34.4249,34.4249,34.3087,34.3336,62370.0
2017-11-01 13:10:00,41.37,41.42,41.35,41.38,57898.0,34.3419,34.3834,34.3253,34.3502,57898.0
2017-11-01 13:20:00,41.38,41.44,41.36,41.38,71101.0,34.3502,34.4,34.3336,34.3502,71101.0
2017-11-01 13:30:00,41.38,41.45,41.37,41.41,95491.0,34.3502,34.4083,34.3419,34.3751,95491.0
2017-11-01 13:40:00,41.41,41.43,41.37,41.38,50750.0,34.3751,34.3917,34.3419,34.3502,50750.0
2017-11-01 13:50:00,41.38,41.44,41.32,41.43,63889.0,34.3502,34.4,34.3004,34.3917,63889.0
2017-11-01 14:00:00,41.45,41.46,41.31,41.39,75302.0,34.4083,34.4166,34.2921,34.3585,75302.0
2017-11-01 14:10:00,41.4,41.44,41.33,41.41,95044.0,34.3668,34.4,34.3087,34.3751,95044.0
2017-11-01 14:20:00,41.41,41.46,41.3,41.31,70980.0,34.3751,34.4166,34.2838,34.2921,70980.0
2017-11-01 14:30:00,41.32,41.42,41.31,41.36,68230.0,34.3004,34.3834,34.2921,34.3336,68230.0
2017-11-01 14:40:00,41.36,41.43,41.35,41.41,48574.0,34.3336,34.3917,34.3253,34.3751,48574.0
2017-11-01 14:50:00,41.41,41.43,41.36,41.37,52159.0,34.3751,34.3917,34.3336,34.3419,52159.0
2017-11-01 15:00:00,41.38,41.44,41.35,41.39,96334.0,34.3502,34.4,34.3253,34.3585,96334.0
2017-11-01 15:10:00,41.39,41.42,41.36,41.39,69113.0,34.3585,34.3834,34.3336,34.3585,69113.0
2017-11-01 15:20:00,41.38,41.39,41.34,41.36,67082.0,34.3502,34.3585,34.317,34.3336,67082.0
2017-11-01 15:30:00,41.36,41.39,41.3,41.3,138043.0,34.3336,34.3585,34.2838,34.2838,138043.0
2017-11-01 15:40:00,41.3,41.33,41.24,41.24,142455.0,34.2838,34.3087,34.234,34.234,142455.0
2017-11-01 15:50:00,41.25,41.28,41.17,41.21,297770.0,34.2423,34.2672,34.1759,34.2091,297770.0
2017-11-02 09:30:00,41.15,41.4,41.12,41.38,70406.0,34.1593,34.3668,34.1343,34.3502,70406.0
2017-11-02 09:40:00,41.38,41.39,41.18,41.24,42378.0,34.3502,34.3585,34.1842,34.234,42378.0
2017-11-02 09:50:00,41.24,41.34,41.22,41.25,51350.0,34.234,34.317,34.2174,34.2423,51350.0
2017-11-02 10:00:00,41.26,41.26,40.86,40.9,101466.0,34.2506,34.2506,33.9185,33.9517,101466.0
2017-11-02 10:10:00,40.91,40.91,40.67,40.78,102402.0,33.96,33.96,33.7608,33.8521,102402.0
2017-11-02 10:20:00,40.78,40.84,40.72,40.81,45558.0,33.8521,33.9019,33.8023,33.877,45558.0
2017-11-02 10:30:00,40.82,41.0,40.82,40.99,34322.0,33.8853,34.0347,33.8853,34.0264,34322.0
2017-11-02 10:40:00,41.0,41.04,40.97,40.98,37022.0,34.0347,34.0679,34.0098,34.0181,37022.0
2017-11-02 10:50:00,40.98,41.02,40.91,40.94,38802.0,34.0181,34.0513,33.96,33.9849,38802.0
2017-11-02 11:00:00,40.93,40.98,40.89,40.95,56983.0,33.9766,34.0181,33.9434,33.9932,56983.0
2017-11-02 11:10:00,40.95,41.03,40.93,40.98,26133.0,33.9932,34.0596,33.9766,34.0181,26133.0
2017-11-02 11:20:00,40.99,41.03,40.95,40.99,20684.0,34.0264,34.0596,33.9932,34.0264,20684.0
2017-11-02 11:30:00,40.99,41.02,40.96,40.97,27513.0,34.0264,34.0513,34.0015,34.0098,27513.0
2017-11-02 11:40:00,40.97,41.04,40.97,41.04,26331.0,34.0098,34.0679,34.0098,34.0679,26331.0
2017-11-02 11:50:00,41.04,41.12,41.03,41.08,31929.0,34.0679,34.1343,34.0596,34.1011,31929.0
2017-11-02 12:00:00,41.07,41.09,41.04,41.05,47640.0,34.0928,34.1094,34.0679,34.0762,47640.0
2017-11-02 12:10:00,41.06,41.06,41.02,41.05,39959.0,34.0845,34.0845,34.0513,34.0762,39959.0
2017-11-02 12:20:00,41.05,41.06,40.99,41.04,38684.0,34.0762,34.0845,34.0264,34.0679,38684.0
2017-11-02 12:30:00,41.03,41.06,41.0,41.04,25503.0,34.0596,34.0845,34.0347,34.0679,25503.0
2017-11-02 12:40:00,41.04,41.08,41.0,41.08,47433.0,34.0679,34.1011,34.0347,34.1011,47433.0
2017-11-02 12:50:00,41.07,41.08,41.0,41.04,40833.0,34.0928,34.1011,34.0347,34.0679,40833.0
2017-11-02 13:00:00,41.05,41.05,40.97,40.97,25716.0,34.0762,34.0762,34.0098,34.0098,25716.0
2017-11-02 13:10:00,40.96,40.99,40.94,40.99,26402.0,34.0015,34.0264,33.9849,34.0264,26402.0
2017-11-02 13:20:00,40.98,41.0,40.97,40.98,17726.0,34.0181,34.0347,34.0098,34.0181,17726.0
2017-11-02 13:30:00,40.98,40.98,40.9,40.93,146911.0,34.0181,34.0181,33.9517,33.9766,146911.0
2017-11-02 13:40:00,40.93,40.95,40.89,40.92,64648.0,33.9766,33.9932,33.9434,33.9683,64648.0
2017-11-02 13:50:00,40.92,40.93,40.87,40.89,56808.0,33.9683,33.9766,33.9268,33.9434,56808.0
2017-11-02 14:00:00,40.9,40.92,40.83,40.87,117762.0,33.9517,33.9683,33.8936,33.9268,117762.0
2017-11-02 14:10:00,40.87,40.87,40.75,40.77,78794.0,33.9268,33.9268,33.8272,33.8438,78794.0
2017-11-02 14:20:00,40.77,40.79,40.66,40.69,89741.0,33.8438,33.8604,33.7525,33.7774,89741.0
2017-11-02 14:30:00,40.69,40.74,40.66,40.74,38787.0,33.7774,33.8189,33.7525,33.8189,38787.0
2017-11-02 14:40:00,40.73,40.73,40.66,40.69,59690.0,33.8106,33.8106,33.7525,33.7774,59690.0
2017-11-02 14:50:00,40.69,40.71,40.65,40.65,56506.0,33.7774,33.794,33.7442,33.7442,56506.0
2017-11-02 15:00:00,40.66,40.69,40.58,40.64,85588.0,33.7525,33.7774,33.6861,33.7359,85588.0
2017-11-02 15:10:00,40.65,40.68,40.6,40.66,144535.0,33.7442,33.7691,33.7027,33.7525,144535.0
2017-11-02 15:20:00,40.67,40.7,40.56,40.66,113374.0,33.7608,33.7857,33.6695,33.7525,113374.0
2017-11-02 15:30:00,40.66,40.7,40.63,40.68,166823.0,33.7525,33.7857,33.7276,33.7691,166823.0
2017-11-02 15:40:00,40.68,40.69,40.63,40.66,185628.0,33.7691,33.7774,33.7276,33.7525,185628.0
2017-11-02 15:50:00,40.66,40.66,40.6,40.65,372036.0,33.7525,33.7525,33.7027,33.7442,372036.0
2017-11-03 09:30:00,40.51,40.82,40.33,40.62,194825.0,33.628,33.8853,33.4786,33.7193,194825.0
2017-11-03 09:40:00,40.63,40.69,40.5,40.66,67163.0,33.7276,33.7774,33.6197,33.7525,67163.0
2017-11-03 09:50:00,40.66,40.83,40.65,40.67,120393.0,33.7525,33.8936,33.7442,33.7608,120393.0
2017-11-03 10:00:00,40.69,40.85,40.66,40.81,62151.0,33.7774,33.9102,33.7525,33.877,62151.0
2017-11-03 10:10:00,40.81,40.98,40.81,40.95,51029.0,33.877,34.0181,33.877,33.9932,51029.0
2017-11-03 10:20:00,40.95,40.97,40.8,40.82,39269.0,33.9932,34.0098,33.8687,33.8853,39269.0
2017-11-03 10:30:00,40.82,40.87,40.72,40.73,55923.0,33.8853,33.9268,33.8023,33.8106,55923.0
2017-11-03 10:40:00,40.73,40.75,40.67,40.68,40178.0,33.8106,33.8272,33.7608,33.7691,40178.0
2017-11-03 10:50:00,40.67,40.71,40.56,40.6,420218.0,33.7608,33.794,33.6695,33.7027,420218.0
2017-11-03 11:00:00,40.6,40.71,40.6,40.7,124712.0,33.7027,33.794,33.7027,33.7857,124712.0
2017-11-03 11:10:00,40.7,40.7,40.58,40.64,88015.0,33.7857,33.7857,33.6861,33.7359,88015.0
2017-11-03 11:20:00,40.64,40.66,40.57,40.65,92753.0,33.7359,33.7525,33.6778,33.7442,92753.0
2017-11-03 11:30:00,40.65,40.66,40.59,40.64,52701.0,33.7442,33.7525,33.6944,33.7359,52701.0
2017-11-03 11:40:00,40.65,40.65,40.52,40.59,66262.0,33.7442,33.7442,33.6363,33.6944,66262.0
2017-11-03 11:50:00,40.59,40.6,40.54,40.58,61584.0,33.6944,33.7027,33.6529,33.6861,61584.0
2017-11-03 12:00:00,40.57,40.61,40.56,40.6,60212.0,33.6778,33.711,33.6695,33.7027,60212.0
2017-11-03 12:10:00,40.6,40.64,40.58,40.63,52103.0,33.7027,33.7359,33.6861,33.7276,52103.0
2017-11-03 12:20:00,40.62,40.66,40.61,40.66,32596.0,33.7193,33.7525,33.711,33.7525,32596.0
2017-11-03 12:30:00,40.67,40.68,40.62,40.65,40752.0,33.7608,33.7691,33.7193,33.7442,40752.0
2017-11-03 12:40:00,40.65,40.66,40.6,40.62,71539.0,33.7442,33.7525,33.7027,33.7193,71539.0
2017-11-03 12:50:00,40.63,40.65,40.59,40.64,34392.0,33.7276,33.7442,33.6944,33.7359,34392.0
2017-11-03 13:00:00,40.64,40.66,40.61,40.63,37577.0,33.7359,33.7525,33.711,33.7276,37577.0
2017-11-03 13:10:00,40.63,40.64,40.62,40.62,22025.0,33.7276,33.7359,33.7193,33.7193,22025.0
2017-11-03 13:20:00,40.63,40.65,40.61,40.63,41833.0,33.7276,33.7442,33.711,33.7276,41833.0
2017-11-03 13:30:00,40.63,40.66,40.6,40.61,59072.0,33.7276,33.7525,33.7027,33.711,59072.0
2017-11-03 13:40:00,40.6,40.62,40.57,40.59,47231.0,33.7027,33.7193,33.6778,33.6944,47231.0
2017-11-03 13:50:00,40.58,40.64,40.58,40.63,27890.0,33.6861,33.7359,33.6861,33.7276,27890.0
2017-11-03 14:00:00,40.64,40.66,40.62,40.65,38868.0,33.7359,33.7525,33.7193,33.7442,38868.0
2017-11-03 14:10:00,40.65,40.66,40.63,40.65,43616.0,33.7442,33.7525,33.7276,33.7442,43616.0
2017-11-03 14:20:00,40.65,40.68,40.64,40.67,63148.0,33.7442,33.7691,33.7359,33.7608,63148.0
2017-11-03 14:30:00,40.67,40.69,40.64,40.65,48446.0,33.7608,33.7774,33.7359,33.7442,48446.0
2017-11-03 14:40:00,40.66,40.74,40.64,40.7,92126.0,33.7525,33.8189,33.7359,33.7857,92126.0
2017-11-03 14:50:00,40.69,40.75,40.66,40.73,40697.0,33.7774,33.8272,33.7525,33.8106,40697.0
2017-11-03 15:00:00,40.72,40.74,40.7,40.72,38742.0,33.8023,33.8189,33.7857,33.8023,38742.0
2017-11-03 15:10:00,40.72,40.73,40.65,40.67,57731.0,33.8023,33.8106,33.7442,33.7608,57731.0
2017-11-03 15:20:00,40.66,40.67,40.64,40.67,56799.0,33.7525,33.7608,33.7359,33.7608,56799.0
2017-11-03 15:30:00,40.67,40.67,40.61,40.65,75294.0,33.7608,33.7608,33.711,33.7442,75294.0
2017-11-03 15:40:00,40.65,40.72,40.65,40.72,111785.0,33.7442,33.8023,33.7442,33.8023,111785.0
2017-11-03 15:50:00,40.72,40.72,40.62,40.67,404258.0,33.8023,33.8023,33.7193,33.7608,404258.0
2017-11-06 09:30:00,40.84,40.86,40.73,40.86,178962.0,33.9019,33.9185,33.8106,33.9185,178962.0
2017-11-06 09:40:00,40.87,41.06,40.85,40.94,72343.0,33.9268,34.0845,33.9102,33.9849,72343.0
2017-11-06 09:50:00,40.95,40.95,40.81,40.82,99760.0,33.9932,33.9932,33.877,33.8853,99760.0
2017-11-06 10:00:00,40.82,40.88,40.81,40.82,43238.0,33.8853,33.9351,33.877,33.8853,43238.0
2017-11-06 10:10:00,40.82,40.96,40.78,40.96,59064.0,33.8853,34.0015,33.8521,34.0015,59064.0
2017-11-06 10:20:00,40.97,41.04,40.96,41.01,49813.0,34.0098,34.0679,34.0015,34.043,49813.0
2017-11-06 10:30:00,41.02,41.05,40.92,40.94,93816.0,34.0513,34.0762,33.9683,33.9849,93816.0
2017-11-06 10:40:00,40.94,40.94,40.89,40.9,34261.0,33.9849,33.9849,33.9434,33.9517,34261.0
2017-11-06 10:50:00,40.9,40.92,40.85,40.88,58814.0,33.9517,33.9683,33.9102,33.9351,58814.0
2017-11-06 11:00:00,40.89,40.92,40.83,40.85,90304.0,33.9434,33.9683,33.8936,33.9102,90304.0
2017-11-06 11:10:00,40.85,40.89,40.83,40.84,63501.0,33.9102,33.9434,33.8936,33.9019,63501.0
2017-11-06 11:20:00,40.85,40.95,40.84,40.95,132324.0,33.9102,33.9932,33.9019,33.9932,132324.0
2017-11-06 11:30:00,40.96,41.16,40.95,41.15,92131.0,34.0015,34.1676,33.9932,34.1593,92131.0
2017-11-06 11:40:00,41.15,41.15,41.08,41.09,22294.0,34.1593,34.1593,34.1011,34.1094,22294.0
2017-11-06 11:50:00,41.09,41.1,41.02,41.09,121615.0,34.1094,34.1177,34.0513,34.1094,121615.0
2017-11-06 12:00:00,41.1,41.31,41.1,41.31,99445.0,34.1177,34.2921,34.1177,34.2921,99445.0
2017-11-06 12:10:00,41.31,41.35,41.28,41.33,23155.0,34.2921,34.3253,34.2672,34.3087,23155.0
2017-11-06 12:20:00,41.33,41.34,41.27,41.28,30189.0,34.3087,34.317,34.2589,34.2672,30189.0
2017-11-06 12:30:00,41.28,41.29,41.22,41.23,31126.0,34.2672,34.2755,34.2174,34.2257,31126.0
2017-11-06 12:40:00,41.23,41.26,41.2,41.23,32365.0,34.2257,34.2506,34.2008,34.2257,32365.0
2017-11-06 12:50:00,41.23,41.24,41.1,41.14,110690.0,34.2257,34.234,34.1177,34.151,110690.0
2017-11-06 13:00:00,41.14,41.21,41.1,41.21,100425.0,34.151,34.2091,34.1177,34.2091,100425.0
2017-11-06 13:10:00,41.21,41.22,41.15,41.16,41147.0,34.2091,34.2174,34.1593,34.1676,41147.0
2017-11-06 13:20:00,41.16,41.19,41.15,41.19,24911.0,34.1676,34.1925,34.1593,34.1925,24911.0
2017-11-06 13:30:00,41.19,41.21,41.17,41.2,43674.0,34.1925,34.2091,34.1759,34.2008,43674.0
2017-11-06 13:40:00,41.2,41.24,41.2,41.22,35475.0,34.2008,34.234,34.2008,34.2174,35475.0
2017-11-06 13:50:00,41.21,41.27,41.18,41.18,56133.0,34.2091,34.2589,34.1842,34.1842,56133.0
2017-11-06 14:00:00,41.19,41.21,41.12,41.13,69788.0,34.1925,34.2091,34.1343,34.1426,69788.0
2017-11-06 14:10:00,41.13,41.16,41.12,41.15,25054.0,34.1426,34.1676,34.1343,34.1593,25054.0
2017-11-06 14:20:00,41.15,41.22,41.15,41.16,60285.0,34.1593,34.2174,34.1593,34.1676,60285.0
2017-11-06 14:30:00,41.16,41.17,41.11,41.13,43316.0,34.1676,34.1759,34.126,34.1426,43316.0
2017-11-06 14:40:00,41.12,41.2,41.12,41.19,54481.0,34.1343,34.2008,34.1343,34.1925,54481.0
2017-11-06 14:50:00,41.19,41.22,41.15,41.17,46457.0,34.1925,34.2174,34.1593,34.1759,46457.0
2017-11-06 15:00:00,41.16,41.2,41.15,41.16,50865.0,34.1676,34.2008,34.1593,34.1676,50865.0
2017-11-06 15:10:00,41.17,41.17,41.09,41.1,55869.0,34.1759,34.1759,34.1094,34.1177,55869.0
2017-11-06 15:20:00,41.11,41.12,41.09,41.11,64142.0,34.126,34.1343,34.1094,34.126,64142.0
2017-11-06 15:30:00,41.12,41.15,41.09,41.13,125815.0,34.1343,34.1593,34.1094,34.1426,125815.0
2017-11-06 15:40:00,41.13,41.14,41.07,41.12,115354.0,34.1426,34.151,34.0928,34.1343,115354.0
2017-11-06 15:50:00,41.11,41.12,41.09,41.09,180079.0,34.126,34.1343,34.1094,34.1094,180079.0
2017-11-07 09:30:00,41.22,41.56,41.09,41.42,110350.0,34.2174,34.4996,34.1094,34.3834,110350.0
2017-11-07 09:40:00,41.42,41.42,41.19,41.19,69758.0,34.3834,34.3834,34.1925,34.1925,69758.0
2017-11-07 09:50:00,41.2,41.28,41.13,41.13,184364.0,34.2008,34.2672,34.1426,34.1426,184364.0
2017-11-07 10:00:00,41.13,41.17,41.01,41.04,105778.0,34.1426,34.1759,34.043,34.0679,105778.0
2017-11-07 10:10:00,41.04,41.06,40.97,41.02,63111.0,34.0679,34.0845,34.0098,34.0513,63111.0
2017-11-07 10:20:00,41.01,41.02,40.87,40.88,71309.0,34.043,34.0513,33.9268,33.9351,71309.0
2017-11-07 10:30:00,40.87,41.1,40.84,41.02,102670.0,33.9268,34.1177,33.9019,34.0513,102670.0
2017-11-07 10:40:00,41.01,41.03,40.91,40.94,59631.0,34.043,34.0596,33.96,33.9849,59631.0
2017-11-07 10:50:00,40.93,41.05,40.89,41.04,240643.0,33.9766,34.0762,33.9434,34.0679,240643.0
2017-11-07 11:00:00,41.04,41.04,40.97,41.0,169696.0,34.0679,34.0679,34.0098,34.0347,169696.0
2017-11-07 11:10:00,41.0,41.05,40.94,41.02,126797.0,34.0347,34.0762,33.9849,34.0513,126797.0
2017-11-07 11:20:00,41.02,41.12,40.99,41.12,128662.0,34.0513,34.1343,34.0264,34.1343,128662.0
2017-11-07 11:30:00,41.13,41.19,41.09,41.09,146955.0,34.1426,34.1925,34.1094,34.1094,146955.0
2017-11-07 11:40:00,41.09,41.1,41.02,41.03,75629.0,34.1094,34.1177,34.0513,34.0596,75629.0
2017-11-07 11:50:00,41.03,41.03,40.96,40.99,47697.0,34.0596,34.0596,34.0015,34.0264,47697.0
2017-11-07 12:00:00,41.0,41.06,40.94,40.95,39022.0,34.0347,34.0845,33.9849,33.9932,39022.0
2017-11-07 12:10:00,40.94,40.96,40.89,40.94,251778.0,33.9849,34.0015,33.9434,33.9849,251778.0
2017-11-07 12:20:00,40.94,40.96,40.9,40.95,65169.0,33.9849,34.0015,33.9517,33.9932,65169.0
2017-11-07 12:30:00,40.95,40.95,40.91,40.93,36610.0,33.9932,33.9932,33.96,33.9766,36610.0
2017-11-07 12:40:00,40.92,40.94,40.88,40.91,26795.0,33.9683,33.9849,33.9351,33.96,26795.0
2017-11-07 12:50:00,40.91,40.92,40.85,40.86,24449.0,33.96,33.9683,33.9102,33.9185,24449.0
2017-11-07 13:00:00,40.87,40.88,40.81,40.85,24591.0,33.9268,33.9351,33.877,33.9102,24591.0
2017-11-07 13:10:00,40.86,40.87,40.83,40.86,19866.0,33.9185,33.9268,33.8936,33.9185,19866.0
2017-11-07 13:20:00,40.85,40.92,40.85,40.92,100347.0,33.9102,33.9683,33.9102,33.9683,100347.0
2017-11-07 13:30:00,40.92,40.94,40.9,40.9,17905.0,33.9683,33.9849,33.9517,33.9517,17905.0
2017-11-07 13:40:00,40.9,40.92,40.86,40.87,28421.0,33.9517,33.9683,33.9185,33.9268,28421.0
2017-11-07 13:50:00,40.88,40.96,40.85,40.96,88466.0,33.9351,34.0015,33.9102,34.0015,88466.0
2017-11-07 14:00:00,40.96,40.98,40.94,40.97,23881.0,34.0015,34.0181,33.9849,34.0098,23881.0
2017-11-07 14:10:00,40.97,40.97,40.9,40.92,31392.0,34.0098,34.0098,33.9517,33.9683,31392.0
2017-11-07 14:20:00,40.91,40.93,40.85,40.88,34199.0,33.96,33.9766,33.9102,33.9351,34199.0
2017-11-07 14:30:00,40.87,40.88,40.85,40.87,45736.0,33.9268,33.9351,33.9102,33.9268,45736.0
2017-11-07 14:40:00,40.87,40.91,40.79,40.79,66594.0,33.9268,33.96,33.8604,33.8604,66594.0
2017-11-07 14:50:00,40.8,40.83,40.79,40.8,33504.0,33.8687,33.8936,33.8604,33.8687,33504.0
2017-11-07 15:00:00,40.81,40.87,40.8,40.86,55307.0,33.877,33.9268,33.8687,33.9185,55307.0
2017-11-07 15:10:00,40.86,40.86,40.8,40.82,34869.0,33.9185,33.9185,33.8687,33.8853,34869.0
2017-11-07 15:20:00,40.82,40.83,40.77,40.8,51824.0,33.8853,33.8936,33.8438,33.8687,51824.0
2017-11-07 15:30:00,40.8,40.86,40.78,40.85,75876.0,33.8687,33.9185,33.8521,33.9102,75876.0
2017-11-07 15:40:00,40.86,40.87,40.81,40.87,141923.0,33.9185,33.9268,33.877,33.9268,141923.0
2017-11-07 15:50:00,40.87,40.99,40.86,40.98,421764.0,33.9268,34.0264,33.9185,34.0181,421764.0
2017-11-08 09:30:00,40.95,40.96,40.74,40.8,58885.0,33.9932,34.0015,33.8189,33.8687,58885.0
2017-11-08 09:40:00,40.8,40.96,40.68,40.8,339504.0,33.8687,34.0015,33.7691,33.8687,339504.0
2017-11-08 09:50:00,40.8,40.9,40.76,40.86,31693.0,33.8687,33.9517,33.8355,33.9185,31693.0
2017-11-08 10:00:00,40.87,40.95,40.85,40.93,41188.0,33.9268,33.9932,33.9102,33.9766,41188.0
2017-11-08 10:10:00,40.93,41.02,40.92,40.96,29905.0,33.9766,34.0513,33.9683,34.0015,29905.0
2017-11-08 10:20:00,40.96,41.02,40.95,41.02,16632.0,34.0015,34.0513,33.9932,34.0513,16632.0
2017-11-08 10:30:00,41.02,41.1,41.0,41.06,98865.0,34.0513,34.1177,34.0347,34.0845,98865.0
2017-11-08 10:40:00,41.06,41.18,41.06,41.08,61291.0,34.0845,34.1842,34.0845,34.1011,61291.0
2017-11-08 10:50:00,41.08,41.1,40.97,40.98,46956.0,34.1011,34.1177,34.0098,34.0181,46956.0
2017-11-08 11:00:00,40.99,41.05,40.99,41.0,25241.0,34.0264,34.0762,34.0264,34.0347,25241.0
2017-11-08 11:10:00,40.99,40.99,40.9,40.91,51194.0,34.0264,34.0264,33.9517,33.96,51194.0
2017-11-08 11:20:00,40.91,40.99,40.91,40.93,36442.0,33.96,34.0264,33.96,33.9766,36442.0
2017-11-08 11:30:00,40.94,40.95,40.84,40.86,68210.0,33.9849,33.9932,33.9019,33.9185,68210.0
2017-11-08 11:40:00,40.86,41.01,40.86,41.0,48903.0,33.9185,34.043,33.9185,34.0347,48903.0
2017-11-08 11:50:00,41.0,41.02,40.94,40.96,45780.0,34.0347,34.0513,33.9849,34.0015,45780.0
2017-11-08 12:00:00,40.96,41.02,40.96,40.98,48062.0,34.0015,34.0513,34.0015,34.0181,48062.0
2017-11-08 12:10:00,40.98,41.01,40.97,41.01,39913.0,34.0181,34.043,34.0098,34.043,39913.0
2017-11-08 12:20:00,41.01,41.02,40.96,41.0,54708.0,34.043,34.0513,34.0015,34.0347,54708.0
2017-11-08 12:30:00,41.0,41.02,40.95,40.95,26967.0,34.0347,34.0513,33.9932,33.9932,26967.0
2017-11-08 12:40:00,40.95,40.96,40.92,40.94,21373.0,33.9932,34.0015,33.9683,33.9849,21373.0
2017-11-08 12:50:00,40.95,40.96,40.91,40.93,22279.0,33.9932,34.0015,33.96,33.9766,22279.0
2017-11-08 13:00:00,40.94,41.02,40.94,41.01,42225.0,33.9849,34.0513,33.9849,34.043,42225.0
2017-11-08 13:10:00,41.01,41.02,40.99,41.0,39570.0,34.043,34.0513,34.0264,34.0347,39570.0
2017-11-08 13:20:00,41.0,41.05,41.0,41.04,30278.0,34.0347,34.0762,34.0347,34.0679,30278.0
2017-11-08 13:30:00,41.05,41.06,40.99,41.0,37230.0,34.0762,34.0845,34.0264,34.0347,37230.0
2017-11-08 13:40:00,41.0,41.04,41.0,41.01,38110.0,34.0347,34.0679,34.0347,34.043,38110.0
2017-11-08 13:50:00,41.01,41.01,40.97,40.98,34233.0,34.043,34.043,34.0098,34.0181,34233.0
2017-11-08 14:00:00,40.98,41.05,40.98,41.03,21935.0,34.0181,34.0762,34.0181,34.0596,21935.0
2017-11-08 14:10:00,41.03,41.06,41.02,41.03,55937.0,34.0596,34.0845,34.0513,34.0596,55937.0
2017-11-08 14:20:00,41.04,41.05,40.95,40.99,58405.0,34.0679,34.0762,33.9932,34.0264,58405.0
2017-11-08 14:30:00,40.99,41.03,40.98,41.01,53595.0,34.0264,34.0596,34.0181,34.043,53595.0
2017-11-08 14:40:00,41.01,41.08,40.99,41.08,131997.0,34.043,34.1011,34.0264,34.1011,131997.0
2017-11-08 14:50:00,41.08,41.08,41.0,41.02,69302.0,34.1011,34.1011,34.0347,34.0513,69302.0
2017-11-08 15:00:00,41.02,41.02,41.0,41.01,68529.0,34.0513,34.0513,34.0347,34.043,68529.0
2017-11-08 15:10:00,41.01,41.06,40.99,41.05,97690.0,34.043,34.0845,34.0264,34.0762,97690.0
2017-11-08 15:20:00,41.06,41.06,40.99,41.01,93982.0,34.0845,34.0845,34.0264,34.043,93982.0
2017-11-08 15:30:00,41.0,41.01,40.94,40.96,190528.0,34.0347,34.043,33.9849,34.0015,190528.0
2017-11-08 15:40:00,40.96,41.01,40.92,41.01,185801.0,34.0015,34.043,33.9683,34.043,185801.0
2017-11-08 15:50:00,41.0,41.04,40.96,41.01,544839.0,34.0347,34.0679,34.0015,34.043,544839.0
2017-11-09 09:30:00,40.21,41.15,39.6,40.93,507764.0,33.3789,34.1593,32.8726,33.9766,507764.0
2017-11-09 09:40:00,40.91,40.95,40.59,40.75,205019.0,33.96,33.9932,33.6944,33.8272,205019.0
2017-11-09 09:50:00,40.76,40.91,40.51,40.68,144600.0,33.8355,33.96,33.628,33.7691,144600.0
2017-11-09 10:00:00,40.7,40.79,40.55,40.71,166902.0,33.7857,33.8604,33.6612,33.794,166902.0
2017-11-09 10:10:00,40.73,40.8,40.63,40.8,169217.0,33.8106,33.8687,33.7276,33.8687,169217.0
2017-11-09 10:20:00,40.79,41.0,40.76,40.94,127403.0,33.8604,34.0347,33.8355,33.9849,127403.0
2017-11-09 10:30:00,40.94,41.0,40.86,40.87,111937.0,33.9849,34.0347,33.9185,33.9268,111937.0
2017-11-09 10:40:00,40.87,41.23,40.81,41.15,217445.0,33.9268,34.2257,33.877,34.1593,217445.0
2017-11-09 10:50:00,41.15,41.26,41.0,41.09,136496.0,34.1593,34.2506,34.0347,34.1094,136496.0
2017-11-09 11:00:00,41.07,41.11,40.91,41.04,134148.0,34.0928,34.126,33.96,34.0679,134148.0
2017-11-09 11:10:00,41.04,41.15,40.91,41.04,151658.0,34.0679,34.1593,33.96,34.0679,151658.0
2017-11-09 11:20:00,41.05,41.08,40.95,40.99,72705.0,34.0762,34.1011,33.9932,34.0264,72705.0
2017-11-09 11:30:00,40.99,40.99,40.57,40.63,385476.0,34.0264,34.0264,33.6778,33.7276,385476.0
2017-11-09 11:40:00,40.65,40.65,39.75,39.76,193566.0,33.7442,33.7442,32.9971,33.0054,193566.0
2017-11-09 11:50:00,39.78,39.81,39.36,39.77,402619.0,33.022,33.0469,32.6733,33.0137,402619.0
2017-11-09 12:00:00,39.79,40.03,39.49,39.49,162050.0,33.0303,33.2295,32.7813,32.7813,162050.0
2017-11-09 12:10:00,39.51,39.55,38.82,38.95,598372.0,32.7979,32.8311,32.2251,32.333,598372.0
2017-11-09 12:20:00,38.96,39.16,38.66,38.91,381807.0,32.3413,32.5073,32.0923,32.2998,381807.0
2017-11-09 12:30:00,38.88,38.95,38.64,38.91,429093.0,32.2749,32.333,32.0757,32.2998,429093.0
2017-11-09 12:40:00,38.92,38.94,38.61,38.86,272434.0,32.3081,32.3247,32.0508,32.2583,272434.0
2017-11-09 12:50:00,38.86,39.0,38.7,38.97,236656.0,32.2583,32.3745,32.1255,32.3496,236656.0
2017-11-09 13:00:00,38.98,38.99,38.88,38.94,182119.0,32.3579,32.3662,32.2749,32.3247,182119.0
2017-11-09 13:10:00,38.95,39.07,38.88,38.99,167001.0,32.333,32.4326,32.2749,32.3662,167001.0
2017-11-09 13:20:00,38.98,39.13,38.93,39.01,193736.0,32.3579,32.4824,32.3164,32.3828,193736.0
2017-11-09 13:30:00,39.01,39.09,38.86,38.9,130577.0,32.3828,32.4492,32.2583,32.2915,130577.0
2017-11-09 13:40:00,38.9,38.98,38.84,38.93,113070.0,32.2915,32.3579,32.2417,32.3164,113070.0
2017-11-09 13:50:00,38.93,38.93,38.7,38.77,224392.0,32.3164,32.3164,32.1255,32.1836,224392.0
2017-11-09 14:00:00,38.78,38.86,38.7,38.73,178898.0,32.1919,32.2583,32.1255,32.1504,178898.0
2017-11-09 14:10:00,38.73,38.73,38.5,38.52,130671.0,32.1504,32.1504,31.9594,31.976,130671.0
2017-11-09 14:20:00,38.52,38.65,38.51,38.59,162112.0,31.976,32.084,31.9677,32.0342,162112.0
2017-11-09 14:30:00,38.58,38.75,38.56,38.65,155662.0,32.0259,32.167,32.0093,32.084,155662.0
2017-11-09 14:40:00,38.66,38.75,38.5,38.54,145075.0,32.0923,32.167,31.9594,31.9926,145075.0
2017-11-09 14:50:00,38.54,38.55,38.45,38.45,413336.0,31.9926,32.001,31.9179,31.9179,413336.0
2017-11-09 15:00:00,38.45,38.56,38.45,38.54,278443.0,31.9179,32.0093,31.9179,31.9926,278443.0
2017-11-09 15:10:00,38.54,38.57,38.28,38.34,271530.0,31.9926,32.0176,31.7768,31.8266,271530.0
2017-11-09 15:20:00,38.34,38.41,38.34,38.39,232709.0,31.8266,31.8847,31.8266,31.8681,232709.0
2017-11-09 15:30:00,38.39,38.54,38.37,38.5,366712.0,31.8681,31.9926,31.8515,31.9594,366712.0
2017-11-09 15:40:00,38.5,38.57,38.43,38.52,401284.0,31.9594,32.0176,31.9013,31.976,401284.0
2017-11-09 15:50:00,38.53,38.66,38.48,38.53,784138.0,31.9843,32.0923,31.9428,31.9843,784138.0
2017-11-10 09:30:00,37.8,37.8,36.48,37.15,1348587.0,31.3784,31.3784,30.2826,30.8388,1348587.0
2017-11-10 09:40:00,37.15,37.43,36.98,37.0,422152.0,30.8388,31.0712,30.6977,30.7143,422152.0
2017-11-10 09:50:00,37.0,37.51,36.98,37.27,469579.0,30.7143,31.1376,30.6977,30.9384,469579.0
2017-11-10 10:00:00,37.26,37.27,36.97,37.16,537220.0,30.9301,30.9384,30.6894,30.8471,537220.0
2017-11-10 10:10:00,37.17,37.3,37.0,37.2,295414.0,30.8554,30.9633,30.7143,30.8803,295414.0
2017-11-10 10:20:00,37.21,37.34,37.06,37.29,1488557.0,30.8886,30.9965,30.7641,30.955,1488557.0
2017-11-10 10:30:00,37.3,37.48,37.11,37.41,639849.0,30.9633,31.1127,30.8056,31.0546,639849.0
2017-11-10 10:40:00,37.41,37.41,37.25,37.33,350433.0,31.0546,31.0546,30.9218,30.9882,350433.0
2017-11-10 10:50:00,37.33,37.33,37.18,37.23,129304.0,30.9882,30.9882,30.8637,30.9052,129304.0
2017-11-10 11:00:00,37.22,37.28,37.18,37.18,216780.0,30.8969,30.9467,30.8637,30.8637,216780.0
2017-11-10 11:10:00,37.19,37.33,37.18,37.33,255403.0,30.872,30.9882,30.8637,30.9882,255403.0
2017-11-10 11:20:00,37.32,37.38,37.27,37.28,301053.0,30.9799,31.0297,30.9384,30.9467,301053.0
2017-11-10 11:30:00,37.29,37.32,37.17,37.19,199294.0,30.955,30.9799,30.8554,30.872,199294.0
2017-11-10 11:40:00,37.2,37.22,37.06,37.06,215715.0,30.8803,30.8969,30.7641,30.7641,215715.0
2017-11-10 11:50:00,37.06,37.11,36.81,37.0,355388.0,30.7641,30.8056,30.5566,30.7143,355388.0
2017-11-10 12:00:00,37.0,37.26,37.0,37.2,290379.0,30.7143,30.9301,30.7143,30.8803,290379.0
2017-11-10 12:10:00,37.19,37.23,37.13,37.2,121799.0,30.872,30.9052,30.8222,30.8803,121799.0
2017-11-10 12:20:00,37.2,37.26,37.2,37.26,114368.0,30.8803,30.9301,30.8803,30.9301,114368.0
2017-11-10 12:30:00,37.26,37.3,37.23,37.24,161377.0,30.9301,30.9633,30.9052,30.9135,161377.0
2017-11-10 12:40:00,37.25,37.25,37.1,37.13,112186.0,30.9218,30.9218,30.7973,30.8222,112186.0
2017-11-10 12:50:00,37.13,37.21,37.08,37.09,129760.0,30.8222,30.8886,30.7807,30.789,129760.0
2017-11-10 13:00:00,37.09,37.15,37.05,37.05,99012.0,30.789,30.8388,30.7558,30.7558,99012.0
2017-11-10 13:10:00,37.03,37.08,36.98,37.05,121202.0,30.7392,30.7807,30.6977,30.7558,121202.0
2017-11-10 13:20:00,37.06,37.09,36.97,37.02,330160.0,30.7641,30.789,30.6894,30.7309,330160.0
2017-11-10 13:30:00,37.02,37.06,36.97,36.98,240352.0,30.7309,30.7641,30.6894,30.6977,240352.0
2017-11-10 13:40:00,36.98,37.05,36.97,37.0,169281.0,30.6977,30.7558,30.6894,30.7143,169281.0
2017-11-10 13:50:00,37.0,37.01,36.79,36.87,225130.0,30.7143,30.7226,30.5399,30.6064,225130.0
2017-11-10 14:00:00,36.86,37.02,36.84,37.01,156711.0,30.5981,30.7309,30.5815,30.7226,156711.0
2017-11-10 14:10:00,37.0,37.1,37.0,37.05,217675.0,30.7143,30.7973,30.7143,30.7558,217675.0
2017-11-10 14:20:00,37.05,37.12,37.02,37.1,129459.0,30.7558,30.8139,30.7309,30.7973,129459.0
2017-11-10 14:30:00,37.1,37.14,37.06,37.06,124735.0,30.7973,30.8305,30.7641,30.7641,124735.0
2017-11-10 14:40:00,37.06,37.08,36.99,37.03,203068.0,30.7641,30.7807,30.706,30.7392,203068.0
2017-11-10 14:50:00,37.02,37.05,36.94,36.95,195666.0,30.7309,30.7558,30.6645,30.6728,195666.0
2017-11-10 15:00:00,36.95,36.97,36.86,36.9,140630.0,30.6728,30.6894,30.5981,30.6313,140630.0
2017-11-10 15:10:00,36.9,37.02,36.89,36.97,294945.0,30.6313,30.7309,30.623,30.6894,294945.0
2017-11-10 15:20:00,36.96,36.98,36.92,36.94,263879.0,30.6811,30.6977,30.6479,30.6645,263879.0
2017-11-10 15:30:00,36.94,36.95,36.88,36.9,261242.0,30.6645,30.6728,30.6147,30.6313,261242.0
2017-11-10 15:40:00,36.9,36.95,36.89,36.95,422842.0,30.6313,30.6728,30.623,30.6728,422842.0
2017-11-10 15:50:00,36.94,37.08,36.92,36.94,964423.0,30.6645,30.7807,30.6479,30.6645,964423.0
2017-11-13 09:30:00,36.63,36.66,36.33,36.37,247545.0,30.4071,30.432,30.1581,30.1913,247545.0
2017-11-13 09:40:00,36.38,36.54,36.35,36.38,170842.0,30.1996,30.3324,30.1747,30.1996,170842.0
2017-11-13 09:50:00,36.38,36.5,36.27,36.41,186521.0,30.1996,30.2992,30.1083,30.2245,186521.0
2017-11-13 10:00:00,36.41,36.45,36.25,36.39,325772.0,30.2245,30.2577,30.0917,30.2079,325772.0
2017-11-13 10:10:00,36.38,36.64,36.37,36.43,231833.0,30.1996,30.4154,30.1913,30.2411,231833.0
2017-11-13 10:20:00,36.43,36.6,36.41,36.49,179726.0,30.2411,30.3822,30.2245,30.2909,179726.0
2017-11-13 10:30:00,36.5,36.52,36.39,36.46,116106.0,30.2992,30.3158,30.2079,30.266,116106.0
2017-11-13 10:40:00,36.46,36.58,36.39,36.53,115024.0,30.266,30.3656,30.2079,30.3241,115024.0
2017-11-13 10:50:00,36.53,36.59,36.47,36.52,161904.0,30.3241,30.3739,30.2743,30.3158,161904.0
2017-11-13 11:00:00,36.52,36.52,36.41,36.43,89799.0,30.3158,30.3158,30.2245,30.2411,89799.0
2017-11-13 11:10:00,36.43,36.57,36.39,36.53,162657.0,30.2411,30.3573,30.2079,30.3241,162657.0
2017-11-13 11:20:00,36.52,36.52,36.37,36.4,173115.0,30.3158,30.3158,30.1913,30.2162,173115.0
2017-11-13 11:30:00,36.4,36.48,36.36,36.43,146883.0,30.2162,30.2826,30.183,30.2411,146883.0
2017-11-13 11:40:00,36.43,36.43,36.35,36.4,92961.0,30.2411,30.2411,30.1747,30.2162,92961.0
2017-11-13 11:50:00,36.4,36.41,36.37,36.4,119719.0,30.2162,30.2245,30.1913,30.2162,119719.0
2017-11-13 12:00:00,36.4,36.59,36.39,36.58,256775.0,30.2162,30.3739,30.2079,30.3656,256775.0
2017-11-13 12:10:00,36.57,36.59,36.46,36.48,119202.0,30.3573,30.3739,30.266,30.2826,119202.0
2017-11-13 12:20:00,36.48,36.5,36.47,36.49,132540.0,30.2826,30.2992,30.2743,30.2909,132540.0
2017-11-13 12:30:00,36.48,36.5,36.45,36.46,102119.0,30.2826,30.2992,30.2577,30.266,102119.0
2017-11-13 12:40:00,36.46,36.5,36.45,36.48,131795.0,30.266,30.2992,30.2577,30.2826,131795.0
2017-11-13 12:50:00,36.47,36.49,36.38,36.4,185191.0,30.2743,30.2909,30.1996,30.2162,185191.0
2017-11-13 13:00:00,36.4,36.41,36.28,36.3,214819.0,30.2162,30.2245,30.1166,30.1332,214819.0
2017-11-13 13:10:00,36.3,36.3,36.18,36.23,147929.0,30.1332,30.1332,30.0336,30.0751,147929.0
2017-11-13 13:20:00,36.23,36.28,36.21,36.21,82480.0,30.0751,30.1166,30.0585,30.0585,82480.0
2017-11-13 13:30:00,36.22,36.26,36.11,36.15,288305.0,30.0668,30.1,29.9755,30.0087,288305.0
2017-11-13 13:40:00,36.15,36.15,36.06,36.08,183374.0,30.0087,30.0087,29.934,29.9506,183374.0
2017-11-13 13:50:00,36.08,36.2,36.07,36.19,189965.0,29.9506,30.0502,29.9423,30.0419,189965.0
2017-11-13 14:00:00,36.19,36.19,36.1,36.12,109574.0,30.0419,30.0419,29.9672,29.9838,109574.0
2017-11-13 14:10:00,36.12,36.14,36.09,36.12,114032.0,29.9838,30.0004,29.9589,29.9838,114032.0
2017-11-13 14:20:00,36.12,36.13,36.02,36.04,268605.0,29.9838,29.9921,29.9008,29.9174,268605.0
2017-11-13 14:30:00,36.04,36.05,35.97,36.01,263232.0,29.9174,29.9257,29.8593,29.8925,263232.0
2017-11-13 14:40:00,36.01,36.06,35.98,36.04,172786.0,29.8925,29.934,29.8676,29.9174,172786.0
2017-11-13 14:50:00,36.04,36.05,35.97,35.97,265073.0,29.9174,29.9257,29.8593,29.8593,265073.0
2017-11-13 15:00:00,35.98,35.98,35.84,35.91,315032.0,29.8676,29.8676,29.7513,29.8094,315032.0
2017-11-13 15:10:00,35.91,36.09,35.91,36.04,1066049.0,29.8094,29.9589,29.8094,29.9174,1066049.0
2017-11-13 15:20:00,36.04,36.11,36.0,36.04,457602.0,29.9174,29.9755,29.8842,29.9174,457602.0
2017-11-13 15:30:00,36.04,36.07,35.99,36.01,583383.0,29.9174,29.9423,29.8759,29.8925,583383.0
2017-11-13 15:40:00,36.0,36.02,35.89,35.94,707348.0,29.8842,29.9008,29.7928,29.8343,707348.0
2017-11-13 15:50:00,35.94,36.04,35.92,36.0,1293099.0,29.8343,29.9174,29.8177,29.8842,1293099.0
2017-11-14 09:30:00,35.85,35.89,35.62,35.86,258617.0,29.7596,29.7928,29.5687,29.7679,258617.0
2017-11-14 09:40:00,35.87,36.02,35.82,36.0,369864.0,29.7762,29.9008,29.7347,29.8842,369864.0
2017-11-14 09:50:00,36.0,36.01,35.94,35.96,924171.0,29.8842,29.8925,29.8343,29.851,924171.0
2017-11-14 10:00:00,35.97,36.17,35.97,36.11,1189543.0,29.8593,30.0253,29.8593,29.9755,1189543.0
2017-11-14 10:10:00,36.13,36.16,35.91,35.93,345932.0,29.9921,30.017,29.8094,29.826,345932.0
2017-11-14 10:20:00,35.93,36.02,35.9,36.01,258844.0,29.826,29.9008,29.8011,29.8925,258844.0
2017-11-14 10:30:00,36.01,36.12,35.98,36.12,293951.0,29.8925,29.9838,29.8676,29.9838,293951.0
2017-11-14 10:40:00,36.11,36.13,35.99,36.09,223348.0,29.9755,29.9921,29.8759,29.9589,223348.0
2017-11-14 10:50:00,36.09,36.13,36.0,36.0,195604.0,29.9589,29.9921,29.8842,29.8842,195604.0
2017-11-14 11:00:00,36.01,36.07,36.01,36.02,78957.0,29.8925,29.9423,29.8925,29.9008,78957.0
2017-11-14 11:10:00,36.02,36.04,35.99,36.01,186630.0,29.9008,29.9174,29.8759,29.8925,186630.0
2017-11-14 11:20:00,36.02,36.03,35.93,35.95,112923.0,29.9008,29.9091,29.826,29.8427,112923.0
2017-11-14 11:30:00,35.95,36.03,35.95,36.01,234525.0,29.8427,29.9091,29.8427,29.8925,234525.0
2017-11-14 11:40:00,36.02,36.06,35.98,36.0,192935.0,29.9008,29.934,29.8676,29.8842,192935.0
2017-11-14 11:50:00,35.99,36.01,35.96,36.01,86928.0,29.8759,29.8925,29.851,29.8925,86928.0
2017-11-14 12:00:00,36.0,36.02,35.97,36.0,111386.0,29.8842,29.9008,29.8593,29.8842,111386.0
2017-11-14 12:10:00,35.99,36.02,35.99,36.01,61762.0,29.8759,29.9008,29.8759,29.8925,61762.0
2017-11-14 12:20:00,36.01,36.01,35.96,36.0,95879.0,29.8925,29.8925,29.851,29.8842,95879.0
2017-11-14 12:30:00,35.99,36.02,35.96,36.0,110935.0,29.8759,29.9008,29.851,29.8842,110935.0
2017-11-14 12:40:00,36.0,36.01,35.94,35.95,97593.0,29.8842,29.8925,29.8343,29.8427,97593.0
2017-11-14 12:50:00,35.96,35.97,35.88,35.95,194561.0,29.851,29.8593,29.7845,29.8427,194561.0
2017-11-14 13:00:00,35.95,35.98,35.91,35.92,127097.0,29.8427,29.8676,29.8094,29.8177,127097.0
2017-11-14 13:10:00,35.93,35.99,35.92,35.98,65299.0,29.826,29.8759,29.8177,29.8676,65299.0
2017-11-14 13:20:00,35.98,35.98,35.92,35.93,118943.0,29.8676,29.8676,29.8177,29.826,118943.0
2017-11-14 13:30:00,35.93,35.94,35.8,35.83,77566.0,29.826,29.8343,29.7181,29.743,77566.0
2017-11-14 13:40:00,35.83,35.85,35.78,35.78,79507.0,29.743,29.7596,29.7015,29.7015,79507.0
2017-11-14 13:50:00,35.79,35.8,35.76,35.79,86906.0,29.7098,29.7181,29.6849,29.7098,86906.0
2017-11-14 14:00:00,35.78,35.84,35.78,35.79,114478.0,29.7015,29.7513,29.7015,29.7098,114478.0
2017-11-14 14:10:00,35.79,35.87,35.78,35.84,129573.0,29.7098,29.7762,29.7015,29.7513,129573.0
2017-11-14 14:20:00,35.84,35.9,35.82,35.9,245403.0,29.7513,29.8011,29.7347,29.8011,245403.0
2017-11-14 14:30:00,35.89,35.93,35.85,35.92,183820.0,29.7928,29.826,29.7596,29.8177,183820.0
2017-11-14 14:40:00,35.92,35.99,35.91,35.96,239367.0,29.8177,29.8759,29.8094,29.851,239367.0
2017-11-14 14:50:00,35.96,35.99,35.95,35.96,255130.0,29.851,29.8759,29.8427,29.851,255130.0
2017-11-14 15:00:00,35.95,35.99,35.93,35.95,274557.0,29.8427,29.8759,29.826,29.8427,274557.0
2017-11-14 15:10:00,35.95,35.95,35.93,35.95,193026.0,29.8427,29.8427,29.826,29.8427,193026.0
2017-11-14 15:20:00,35.95,35.96,35.92,35.95,185003.0,29.8427,29.851,29.8177,29.8427,185003.0
2017-11-14 15:30:00,35.95,35.97,35.91,35.94,406387.0,29.8427,29.8593,29.8094,29.8343,406387.0
2017-11-14 15:40:00,35.93,35.98,35.91,35.95,409008.0,29.826,29.8676,29.8094,29.8427,409008.0
2017-11-14 15:50:00,35.95,35.95,35.88,35.89,868038.0,29.8427,29.8427,29.7845,29.7928,868038.0
2017-11-15 09:30:00,35.49,35.64,35.13,35.16,378453.0,29.4608,29.5853,29.162,29.1869,378453.0
2017-11-15 09:40:00,35.18,35.23,34.97,35.07,332748.0,29.2035,29.245,29.0291,29.1121,332748.0
2017-11-15 09:50:00,35.08,35.09,34.77,34.84,373015.0,29.1205,29.1288,28.8631,28.9212,373015.0
2017-11-15 10:00:00,34.84,34.85,34.55,34.62,376748.0,28.9212,28.9295,28.6805,28.7386,376748.0
2017-11-15 10:10:00,34.61,34.65,34.53,34.55,396841.0,28.7303,28.7635,28.6639,28.6805,396841.0
2017-11-15 10:20:00,34.55,34.83,34.51,34.8,435346.0,28.6805,28.9129,28.6473,28.888,435346.0
2017-11-15 10:30:00,34.8,35.02,34.69,35.01,339591.0,28.888,29.0706,28.7967,29.0623,339591.0
2017-11-15 10:40:00,35.01,35.15,35.0,35.1,329971.0,29.0623,29.1786,29.054,29.1371,329971.0
2017-11-15 10:50:00,35.1,35.26,35.09,35.19,232315.0,29.1371,29.2699,29.1288,29.2118,232315.0
2017-11-15 11:00:00,35.2,35.23,35.05,35.11,213446.0,29.2201,29.245,29.0955,29.1454,213446.0
2017-11-15 11:10:00,35.11,35.15,35.08,35.09,225240.0,29.1454,29.1786,29.1205,29.1288,225240.0
2017-11-15 11:20:00,35.1,35.26,35.09,35.15,265548.0,29.1371,29.2699,29.1288,29.1786,265548.0
2017-11-15 11:30:00,35.14,35.2,35.13,35.17,148638.0,29.1703,29.2201,29.162,29.1952,148638.0
2017-11-15 11:40:00,35.17,35.21,35.09,35.17,105224.0,29.1952,29.2284,29.1288,29.1952,105224.0
2017-11-15 11:50:00,35.16,35.18,35.14,35.14,78342.0,29.1869,29.2035,29.1703,29.1703,78342.0
2017-11-15 12:00:00,35.14,35.17,35.09,35.17,88196.0,29.1703,29.1952,29.1288,29.1952,88196.0
2017-11-15 12:10:00,35.16,35.25,35.15,35.25,180658.0,29.1869,29.2616,29.1786,29.2616,180658.0
2017-11-15 12:20:00,35.25,35.34,35.23,35.32,100024.0,29.2616,29.3363,29.245,29.3197,100024.0
2017-11-15 12:30:00,35.32,35.33,35.29,35.3,82295.0,29.3197,29.328,29.2948,29.3031,82295.0
2017-11-15 12:40:00,35.3,35.33,35.27,35.33,115216.0,29.3031,29.328,29.2782,29.328,115216.0
2017-11-15 12:50:00,35.34,35.35,35.28,35.33,96658.0,29.3363,29.3446,29.2865,29.328,96658.0
2017-11-15 13:00:00,35.33,35.41,35.3,35.41,275315.0,29.328,29.3944,29.3031,29.3944,275315.0
2017-11-15 13:10:00,35.41,35.54,35.35,35.45,292670.0,29.3944,29.5023,29.3446,29.4276,292670.0
2017-11-15 13:20:00,35.45,35.48,35.37,35.39,143329.0,29.4276,29.4525,29.3612,29.3778,143329.0
2017-11-15 13:30:00,35.4,35.42,35.39,35.41,107641.0,29.3861,29.4027,29.3778,29.3944,107641.0
2017-11-15 13:40:00,35.4,35.44,35.4,35.42,249205.0,29.3861,29.4193,29.3861,29.4027,249205.0
2017-11-15 13:50:00,35.43,35.54,35.4,35.54,986418.0,29.411,29.5023,29.3861,29.5023,986418.0
2017-11-15 14:00:00,35.53,35.67,35.46,35.5,229323.0,29.494,29.6102,29.4359,29.4691,229323.0
2017-11-15 14:10:00,35.5,35.54,35.49,35.51,121284.0,29.4691,29.5023,29.4608,29.4774,121284.0
2017-11-15 14:20:00,35.51,35.53,35.43,35.5,200592.0,29.4774,29.494,29.411,29.4691,200592.0
2017-11-15 14:30:00,35.49,35.67,35.49,35.63,212099.0,29.4608,29.6102,29.4608,29.577,212099.0
2017-11-15 14:40:00,35.63,35.65,35.57,35.64,114342.0,29.577,29.5936,29.5272,29.5853,114342.0
2017-11-15 14:50:00,35.65,35.69,35.64,35.66,133578.0,29.5936,29.6268,29.5853,29.6019,133578.0
2017-11-15 15:00:00,35.66,35.76,35.66,35.75,228137.0,29.6019,29.6849,29.6019,29.6766,228137.0
2017-11-15 15:10:00,35.74,35.78,35.67,35.78,187949.0,29.6683,29.7015,29.6102,29.7015,187949.0
2017-11-15 15:20:00,35.77,35.78,35.71,35.73,307734.0,29.6932,29.7015,29.6434,29.66,307734.0
2017-11-15 15:30:00,35.73,35.81,35.72,35.8,231647.0,29.66,29.7264,29.6517,29.7181,231647.0
2017-11-15 15:40:00,35.79,35.81,35.71,35.73,441945.0,29.7098,29.7264,29.6434,29.66,441945.0
2017-11-15 15:50:00,35.73,35.78,35.7,35.73,726630.0,29.66,29.7015,29.6351,29.66,726630.0
2017-11-16 09:30:00,35.82,36.04,35.37,35.39,254239.0,29.7347,29.9174,29.3612,29.3778,254239.0
2017-11-16 09:40:00,35.39,35.53,35.37,35.39,108706.0,29.3778,29.494,29.3612,29.3778,108706.0
2017-11-16 09:50:00,35.4,35.65,35.36,35.55,176096.0,29.3861,29.5936,29.3529,29.5106,176096.0
2017-11-16 10:00:00,35.56,35.73,35.56,35.56,75346.0,29.5189,29.66,29.5189,29.5189,75346.0
2017-11-16 10:10:00,35.57,35.72,35.56,35.61,73420.0,29.5272,29.6517,29.5189,29.5604,73420.0
2017-11-16 10:20:00,35.61,35.61,35.5,35.61,132162.0,29.5604,29.5604,29.4691,29.5604,132162.0
2017-11-16 10:30:00,35.61,35.68,35.57,35.59,109540.0,29.5604,29.6185,29.5272,29.5438,109540.0
2017-11-16 10:40:00,35.59,35.71,35.59,35.7,149612.0,29.5438,29.6434,29.5438,29.6351,149612.0
2017-11-16 10:50:00,35.71,35.92,35.7,35.88,255000.0,29.6434,29.8177,29.6351,29.7845,255000.0
2017-11-16 11:00:00,35.88,35.98,35.87,35.93,93361.0,29.7845,29.8676,29.7762,29.826,93361.0
2017-11-16 11:10:00,35.93,35.94,35.86,35.88,41675.0,29.826,29.8343,29.7679,29.7845,41675.0
2017-11-16 11:20:00,35.89,35.95,35.84,35.85,192671.0,29.7928,29.8427,29.7513,29.7596,192671.0
2017-11-16 11:30:00,35.85,35.96,35.83,35.88,103021.0,29.7596,29.851,29.743,29.7845,103021.0
2017-11-16 11:40:00,35.88,35.89,35.75,35.8,201717.0,29.7845,29.7928,29.6766,29.7181,201717.0
2017-11-16 11:50:00,35.8,35.95,35.8,35.95,67357.0,29.7181,29.8427,29.7181,29.8427,67357.0
2017-11-16 12:00:00,35.94,35.97,35.89,35.89,70334.0,29.8343,29.8593,29.7928,29.7928,70334.0
2017-11-16 12:10:00,35.89,35.94,35.89,35.93,38916.0,29.7928,29.8343,29.7928,29.826,38916.0
2017-11-16 12:20:00,35.92,35.98,35.89,35.95,58029.0,29.8177,29.8676,29.7928,29.8427,58029.0
2017-11-16 12:30:00,35.96,35.97,35.92,35.94,26732.0,29.851,29.8593,29.8177,29.8343,26732.0
2017-11-16 12:40:00,35.93,35.94,35.9,35.91,29290.0,29.826,29.8343,29.8011,29.8094,29290.0
2017-11-16 12:50:00,35.9,35.96,35.9,35.95,24260.0,29.8011,29.851,29.8011,29.8427,24260.0
2017-11-16 13:00:00,35.96,35.99,35.95,35.98,27194.0,29.851,29.8759,29.8427,29.8676,27194.0
2017-11-16 13:10:00,35.98,36.0,35.94,35.94,104350.0,29.8676,29.8842,29.8343,29.8343,104350.0
2017-11-16 13:20:00,35.95,36.0,35.94,35.98,49823.0,29.8427,29.8842,29.8343,29.8676,49823.0
2017-11-16 13:30:00,35.98,36.01,35.96,35.98,74860.0,29.8676,29.8925,29.851,29.8676,74860.0
2017-11-16 13:40:00,35.98,35.99,35.9,35.91,60665.0,29.8676,29.8759,29.8011,29.8094,60665.0
2017-11-16 13:50:00,35.92,35.93,35.9,35.93,56297.0,29.8177,29.826,29.8011,29.826,56297.0
2017-11-16 14:00:00,35.92,35.95,35.92,35.95,51383.0,29.8177,29.8427,29.8177,29.8427,51383.0
2017-11-16 14:10:00,35.95,35.96,35.94,35.95,43109.0,29.8427,29.851,29.8343,29.8427,43109.0
2017-11-16 14:20:00,35.94,35.98,35.94,35.98,61848.0,29.8343,29.8676,29.8343,29.8676,61848.0
2017-11-16 14:30:00,35.98,36.01,35.95,36.01,261333.0,29.8676,29.8925,29.8427,29.8925,261333.0
2017-11-16 14:40:00,36.01,36.02,35.99,36.0,175509.0,29.8925,29.9008,29.8759,29.8842,175509.0
2017-11-16 14:50:00,36.0,36.03,35.99,36.02,203011.0,29.8842,29.9091,29.8759,29.9008,203011.0
2017-11-16 15:00:00,36.02,36.05,36.0,36.03,75642.0,29.9008,29.9257,29.8842,29.9091,75642.0
2017-11-16 15:10:00,36.04,36.11,36.03,36.09,112792.0,29.9174,29.9755,29.9091,29.9589,112792.0
2017-11-16 15:20:00,36.09,36.19,36.08,36.12,135587.0,29.9589,30.0419,29.9506,29.9838,135587.0
2017-11-16 15:30:00,36.12,36.22,36.11,36.2,225310.0,29.9838,30.0668,29.9755,30.0502,225310.0
2017-11-16 15:40:00,36.2,36.22,36.16,36.2,287043.0,30.0502,30.0668,30.017,30.0502,287043.0
2017-11-16 15:50:00,36.2,36.2,36.1,36.14,454604.0,30.0502,30.0502,29.9672,30.0004,454604.0
2017-11-17 09:30:00,35.96,35.96,35.73,35.87,184267.0,29.851,29.851,29.66,29.7762,184267.0
2017-11-17 09:40:00,35.86,36.15,35.86,36.14,88972.0,29.7679,30.0087,29.7679,30.0004,88972.0
2017-11-17 09:50:00,36.15,36.24,36.15,36.18,90468.0,30.0087,30.0834,30.0087,30.0336,90468.0
2017-11-17 10:00:00,36.18,36.25,36.14,36.22,63563.0,30.0336,30.0917,30.0004,30.0668,63563.0
2017-11-17 10:10:00,36.21,36.22,36.05,36.12,39402.0,30.0585,30.0668,29.9257,29.9838,39402.0
2017-11-17 10:20:00,36.12,36.21,36.12,36.21,92097.0,29.9838,30.0585,29.9838,30.0585,92097.0
2017-11-17 10:30:00,36.22,36.31,36.2,36.28,119222.0,30.0668,30.1415,30.0502,30.1166,119222.0
2017-11-17 10:40:00,36.28,36.46,36.28,36.41,99972.0,30.1166,30.266,30.1166,30.2245,99972.0
2017-11-17 10:50:00,36.41,36.48,36.38,36.45,165618.0,30.2245,30.2826,30.1996,30.2577,165618.0
2017-11-17 11:00:00,36.45,36.45,36.25,36.27,45190.0,30.2577,30.2577,30.0917,30.1083,45190.0
2017-11-17 11:10:00,36.26,36.32,36.24,36.26,49518.0,30.1,30.1498,30.0834,30.1,49518.0
2017-11-17 11:20:00,36.27,36.43,36.26,36.42,164229.0,30.1083,30.2411,30.1,30.2328,164229.0
2017-11-17 11:30:00,36.42,36.42,36.34,36.39,59259.0,30.2328,30.2328,30.1664,30.2079,59259.0
2017-11-17 11:40:00,36.39,36.43,36.38,36.39,54155.0,30.2079,30.2411,30.1996,30.2079,54155.0
2017-11-17 11:50:00,36.4,36.4,36.34,36.37,47515.0,30.2162,30.2162,30.1664,30.1913,47515.0
2017-11-17 12:00:00,36.37,36.41,36.32,36.37,91932.0,30.1913,30.2245,30.1498,30.1913,91932.0
2017-11-17 12:10:00,36.37,36.45,36.35,36.4,130877.0,30.1913,30.2577,30.1747,30.2162,130877.0
2017-11-17 12:20:00,36.39,36.42,36.37,36.42,85110.0,30.2079,30.2328,30.1913,30.2328,85110.0
2017-11-17 12:30:00,36.41,36.42,36.38,36.4,42033.0,30.2245,30.2328,30.1996,30.2162,42033.0
2017-11-17 12:40:00,36.4,36.4,36.35,36.37,50718.0,30.2162,30.2162,30.1747,30.1913,50718.0
2017-11-17 12:50:00,36.37,36.45,36.34,36.45,117326.0,30.1913,30.2577,30.1664,30.2577,117326.0
2017-11-17 13:00:00,36.45,36.53,36.44,36.51,97925.0,30.2577,30.3241,30.2494,30.3075,97925.0
2017-11-17 13:10:00,36.51,36.53,36.47,36.52,80638.0,30.3075,30.3241,30.2743,30.3158,80638.0
2017-11-17 13:20:00,36.52,36.54,36.47,36.5,65994.0,30.3158,30.3324,30.2743,30.2992,65994.0
2017-11-17 13:30:00,36.5,36.51,36.37,36.39,55012.0,30.2992,30.3075,30.1913,30.2079,55012.0
2017-11-17 13:40:00,36.39,36.39,36.33,36.37,116914.0,30.2079,30.2079,30.1581,30.1913,116914.0
2017-11-17 13:50:00,36.37,36.38,36.31,36.31,47219.0,30.1913,30.1996,30.1415,30.1415,47219.0
2017-11-17 14:00:00,36.32,36.33,36.29,36.32,25100.0,30.1498,30.1581,30.1249,30.1498,25100.0
2017-11-17 14:10:00,36.31,36.32,36.25,36.25,53994.0,30.1415,30.1498,30.0917,30.0917,53994.0
2017-11-17 14:20:00,36.25,36.27,36.22,36.24,48225.0,30.0917,30.1083,30.0668,30.0834,48225.0
2017-11-17 14:30:00,36.25,36.25,36.19,36.24,59615.0,30.0917,30.0917,30.0419,30.0834,59615.0
2017-11-17 14:40:00,36.24,36.3,36.24,36.25,135647.0,30.0834,30.1332,30.0834,30.0917,135647.0
2017-11-17 14:50:00,36.25,36.27,36.22,36.27,74010.0,30.0917,30.1083,30.0668,30.1083,74010.0
2017-11-17 15:00:00,36.27,36.3,36.2,36.29,203093.0,30.1083,30.1332,30.0502,30.1249,203093.0
2017-11-17 15:10:00,36.28,36.33,36.27,36.33,64472.0,30.1166,30.1581,30.1083,30.1581,64472.0
2017-11-17 15:20:00,36.33,36.37,36.31,36.37,97135.0,30.1581,30.1913,30.1415,30.1913,97135.0
2017-11-17 15:30:00,36.37,36.45,36.35,36.42,197951.0,30.1913,30.2577,30.1747,30.2328,197951.0
2017-11-17 15:40:00,36.43,36.45,36.34,36.42,244034.0,30.2411,30.2577,30.1664,30.2328,244034.0
2017-11-17 15:50:00,36.42,36.43,36.37,36.38,531669.0,30.2328,30.2411,30.1913,30.1996,531669.0
2017-11-20 09:30:00,36.74,36.79,36.38,36.41,206476.0,30.4984,30.5399,30.1996,30.2245,206476.0
2017-11-20 09:40:00,36.41,36.41,36.15,36.18,44095.0,30.2245,30.2245,30.0087,30.0336,44095.0
2017-11-20 09:50:00,36.19,36.23,36.06,36.13,109850.0,30.0419,30.0751,29.934,29.9921,109850.0
2017-11-20 10:00:00,36.14,36.15,35.98,35.99,70116.0,30.0004,30.0087,29.8676,29.8759,70116.0
2017-11-20 10:10:00,36.0,36.02,35.95,36.0,45508.0,29.8842,29.9008,29.8427,29.8842,45508.0
2017-11-20 10:20:00,35.99,36.06,35.99,36.0,38607.0,29.8759,29.934,29.8759,29.8842,38607.0
2017-11-20 10:30:00,36.0,36.01,35.97,36.0,28657.0,29.8842,29.8925,29.8593,29.8842,28657.0
2017-11-20 10:40:00,36.0,36.03,35.95,35.97,43591.0,29.8842,29.9091,29.8427,29.8593,43591.0
2017-11-20 10:50:00,35.97,35.98,35.91,35.97,64097.0,29.8593,29.8676,29.8094,29.8593,64097.0
2017-11-20 11:00:00,35.97,35.99,35.9,35.98,73218.0,29.8593,29.8759,29.8011,29.8676,73218.0
2017-11-20 11:10:00,35.98,36.03,35.93,35.94,61465.0,29.8676,29.9091,29.826,29.8343,61465.0
2017-11-20 11:20:00,35.93,36.0,35.93,35.98,56375.0,29.826,29.8842,29.826,29.8676,56375.0
2017-11-20 11:30:00,35.97,36.09,35.97,36.08,114910.0,29.8593,29.9589,29.8593,29.9506,114910.0
2017-11-20 11:40:00,36.09,36.21,36.07,36.2,89478.0,29.9589,30.0585,29.9423,30.0502,89478.0
2017-11-20 11:50:00,36.21,36.3,36.19,36.21,94292.0,30.0585,30.1332,30.0419,30.0585,94292.0
2017-11-20 12:00:00,36.2,36.2,36.08,36.13,46945.0,30.0502,30.0502,29.9506,29.9921,46945.0
2017-11-20 12:10:00,36.13,36.14,36.06,36.08,54307.0,29.9921,30.0004,29.934,29.9506,54307.0
2017-11-20 12:20:00,36.08,36.09,36.03,36.06,36222.0,29.9506,29.9589,29.9091,29.934,36222.0
2017-11-20 12:30:00,36.06,36.08,36.03,36.05,65797.0,29.934,29.9506,29.9091,29.9257,65797.0
2017-11-20 12:40:00,36.06,36.1,36.06,36.1,27995.0,29.934,29.9672,29.934,29.9672,27995.0
2017-11-20 12:50:00,36.1,36.11,36.05,36.09,50651.0,29.9672,29.9755,29.9257,29.9589,50651.0
2017-11-20 13:00:00,36.09,36.1,36.01,36.05,138381.0,29.9589,29.9672,29.8925,29.9257,138381.0
2017-11-20 13:10:00,36.05,36.09,36.04,36.06,48953.0,29.9257,29.9589,29.9174,29.934,48953.0
2017-11-20 13:20:00,36.06,36.08,36.03,36.06,37273.0,29.934,29.9506,29.9091,29.934,37273.0
2017-11-20 13:30:00,36.05,36.05,36.0,36.01,44794.0,29.9257,29.9257,29.8842,29.8925,44794.0
2017-11-20 13:40:00,36.01,36.08,36.0,36.05,119366.0,29.8925,29.9506,29.8842,29.9257,119366.0
2017-11-20 13:50:00,36.05,36.05,36.01,36.02,57580.0,29.9257,29.9257,29.8925,29.9008,57580.0
2017-11-20 14:00:00,36.01,36.02,35.97,35.99,69257.0,29.8925,29.9008,29.8593,29.8759,69257.0
2017-11-20 14:10:00,36.0,36.09,35.99,36.08,151299.0,29.8842,29.9589,29.8759,29.9506,151299.0
2017-11-20 14:20:00,36.08,36.09,35.97,36.07,125182.0,29.9506,29.9589,29.8593,29.9423,125182.0
2017-11-20 14:30:00,36.06,36.08,35.99,36.05,130389.0,29.934,29.9506,29.8759,29.9257,130389.0
2017-11-20 14:40:00,36.05,36.08,36.01,36.08,89358.0,29.9257,29.9506,29.8925,29.9506,89358.0
2017-11-20 14:50:00,36.07,36.1,36.04,36.05,73904.0,29.9423,29.9672,29.9174,29.9257,73904.0
2017-11-20 15:00:00,36.05,36.06,36.04,36.05,89536.0,29.9257,29.934,29.9174,29.9257,89536.0
2017-11-20 15:10:00,36.05,36.1,36.04,36.1,65375.0,29.9257,29.9672,29.9174,29.9672,65375.0
2017-11-20 15:20:00,36.1,36.14,36.09,36.14,82704.0,29.9672,30.0004,29.9589,30.0004,82704.0
2017-11-20 15:30:00,36.14,36.14,36.09,36.13,93656.0,30.0004,30.0004,29.9589,29.9921,93656.0
2017-11-20 15:40:00,36.13,36.13,36.05,36.11,162957.0,29.9921,29.9921,29.9257,29.9755,162957.0
2017-11-20 15:50:00,36.11,36.11,36.04,36.06,360036.0,29.9755,29.9755,29.9174,29.934,360036.0
2017-11-21 09:30:00,36.01,36.34,35.87,36.33,118335.0,29.8925,30.1664,29.7762,30.1581,118335.0
2017-11-21 09:40:00,36.31,36.35,36.16,36.23,88303.0,30.1415,30.1747,30.017,30.0751,88303.0
2017-11-21 09:50:00,36.23,36.25,35.96,36.0,107585.0,30.0751,30.0917,29.851,29.8842,107585.0
2017-11-21 10:00:00,36.0,36.03,35.92,35.95,77411.0,29.8842,29.9091,29.8177,29.8427,77411.0
2017-11-21 10:10:00,35.95,36.06,35.91,36.03,113166.0,29.8427,29.934,29.8094,29.9091,113166.0
2017-11-21 10:20:00,36.04,36.07,35.95,35.99,156995.0,29.9174,29.9423,29.8427,29.8759,156995.0
2017-11-21 10:30:00,35.99,36.03,35.96,36.01,89080.0,29.8759,29.9091,29.851,29.8925,89080.0
2017-11-21 10:40:00,36.0,36.03,35.97,36.0,60781.0,29.8842,29.9091,29.8593,29.8842,60781.0
2017-11-21 10:50:00,36.0,36.0,35.9,35.91,93188.0,29.8842,29.8842,29.8011,29.8094,93188.0
2017-11-21 11:00:00,35.91,35.93,35.82,35.82,107257.0,29.8094,29.826,29.7347,29.7347,107257.0
2017-11-21 11:10:00,35.82,35.89,35.82,35.85,63202.0,29.7347,29.7928,29.7347,29.7596,63202.0
2017-11-21 11:20:00,35.85,35.9,35.84,35.85,83041.0,29.7596,29.8011,29.7513,29.7596,83041.0
2017-11-21 11:30:00,35.86,35.93,35.84,35.86,133032.0,29.7679,29.826,29.7513,29.7679,133032.0
2017-11-21 11:40:00,35.87,35.89,35.84,35.87,218743.0,29.7762,29.7928,29.7513,29.7762,218743.0
2017-11-21 11:50:00,35.86,35.94,35.86,35.93,37341.0,29.7679,29.8343,29.7679,29.826,37341.0
2017-11-21 12:00:00,35.93,35.96,35.85,35.86,73801.0,29.826,29.851,29.7596,29.7679,73801.0
2017-11-21 12:10:00,35.86,35.86,35.74,35.76,125617.0,29.7679,29.7679,29.6683,29.6849,125617.0
2017-11-21 12:20:00,35.76,35.8,35.73,35.79,60117.0,29.6849,29.7181,29.66,29.7098,60117.0
2017-11-21 12:30:00,35.79,35.87,35.78,35.86,80948.0,29.7098,29.7762,29.7015,29.7679,80948.0
2017-11-21 12:40:00,35.86,35.9,35.84,35.9,43651.0,29.7679,29.8011,29.7513,29.8011,43651.0
2017-11-21 12:50:00,35.9,35.95,35.89,35.93,37346.0,29.8011,29.8427,29.7928,29.826,37346.0
2017-11-21 13:00:00,35.93,35.98,35.93,35.94,41240.0,29.826,29.8676,29.826,29.8343,41240.0
2017-11-21 13:10:00,35.94,35.96,35.9,35.92,32821.0,29.8343,29.851,29.8011,29.8177,32821.0
2017-11-21 13:20:00,35.92,35.94,35.9,35.92,30714.0,29.8177,29.8343,29.8011,29.8177,30714.0
2017-11-21 13:30:00,35.93,35.96,35.9,35.95,45880.0,29.826,29.851,29.8011,29.8427,45880.0
2017-11-21 13:40:00,35.95,35.99,35.94,35.96,64071.0,29.8427,29.8759,29.8343,29.851,64071.0
2017-11-21 13:50:00,35.95,36.0,35.95,35.96,35735.0,29.8427,29.8842,29.8427,29.851,35735.0
2017-11-21 14:00:00,35.96,35.99,35.94,35.98,66079.0,29.851,29.8759,29.8343,29.8676,66079.0
2017-11-21 14:10:00,35.98,36.03,35.96,36.0,60482.0,29.8676,29.9091,29.851,29.8842,60482.0
2017-11-21 14:20:00,36.0,36.02,35.97,35.99,55215.0,29.8842,29.9008,29.8593,29.8759,55215.0
2017-11-21 14:30:00,35.99,36.03,35.98,36.0,65507.0,29.8759,29.9091,29.8676,29.8842,65507.0
2017-11-21 14:40:00,36.0,36.06,36.0,36.06,61039.0,29.8842,29.934,29.8842,29.934,61039.0
2017-11-21 14:50:00,36.05,36.09,36.04,36.08,78069.0,29.9257,29.9589,29.9174,29.9506,78069.0
2017-11-21 15:00:00,36.09,36.11,35.99,36.0,61548.0,29.9589,29.9755,29.8759,29.8842,61548.0
2017-11-21 15:10:00,35.99,36.05,35.95,35.95,107373.0,29.8759,29.9257,29.8427,29.8427,107373.0
2017-11-21 15:20:00,35.95,35.96,35.91,35.93,49966.0,29.8427,29.851,29.8094,29.826,49966.0
2017-11-21 15:30:00,35.93,35.97,35.92,35.93,199162.0,29.826,29.8593,29.8177,29.826,199162.0
2017-11-21 15:40:00,35.93,35.97,35.93,35.97,104516.0,29.826,29.8593,29.826,29.8593,104516.0
2017-11-21 15:50:00,35.97,36.04,35.94,36.01,594320.0,29.8593,29.9174,29.8343,29.8925,594320.0
2017-11-22 09:30:00,36.0,36.13,36.0,36.05,78226.0,29.8842,29.9921,29.8842,29.9257,78226.0
2017-11-22 09:40:00,36.04,36.24,36.02,36.24,79480.0,29.9174,30.0834,29.9008,30.0834,79480.0
2017-11-22 09:50:00,36.23,36.29,36.16,36.25,36606.0,30.0751,30.1249,30.017,30.0917,36606.0
2017-11-22 10:00:00,36.26,36.32,36.2,36.23,49339.0,30.1,30.1498,30.0502,30.0751,49339.0
2017-11-22 10:10:00,36.23,36.31,36.2,36.3,64559.0,30.0751,30.1415,30.0502,30.1332,64559.0
2017-11-22 10:20:00,36.31,36.33,36.25,36.3,39384.0,30.1415,30.1581,30.0917,30.1332,39384.0
2017-11-22 10:30:00,36.3,36.33,36.2,36.32,78301.0,30.1332,30.1581,30.0502,30.1498,78301.0
2017-11-22 10:40:00,36.33,36.45,36.33,36.4,117159.0,30.1581,30.2577,30.1581,30.2162,117159.0
2017-11-22 10:50:00,36.4,36.42,36.36,36.4,68366.0,30.2162,30.2328,30.183,30.2162,68366.0
2017-11-22 11:00:00,36.4,36.54,36.4,36.5,119465.0,30.2162,30.3324,30.2162,30.2992,119465.0
2017-11-22 11:10:00,36.51,36.57,36.49,36.56,176728.0,30.3075,30.3573,30.2909,30.349,176728.0
2017-11-22 11:20:00,36.55,36.66,36.51,36.62,152990.0,30.3407,30.432,30.3075,30.3988,152990.0
2017-11-22 11:30:00,36.61,36.68,36.61,36.65,139280.0,30.3905,30.4486,30.3905,30.4237,139280.0
2017-11-22 11:40:00,36.65,36.65,36.53,36.54,56721.0,30.4237,30.4237,30.3241,30.3324,56721.0
2017-11-22 11:50:00,36.54,36.61,36.53,36.58,52022.0,30.3324,30.3905,30.3241,30.3656,52022.0
2017-11-22 12:00:00,36.58,36.59,36.51,36.54,57890.0,30.3656,30.3739,30.3075,30.3324,57890.0
2017-11-22 12:10:00,36.54,36.55,36.45,36.45,145678.0,30.3324,30.3407,30.2577,30.2577,145678.0
2017-11-22 12:20:00,36.45,36.53,36.41,36.48,238484.0,30.2577,30.3241,30.2245,30.2826,238484.0
2017-11-22 12:30:00,36.48,36.51,36.47,36.5,84334.0,30.2826,30.3075,30.2743,30.2992,84334.0
2017-11-22 12:40:00,36.5,36.51,36.49,36.5,37264.0,30.2992,30.3075,30.2909,30.2992,37264.0
2017-11-22 12:50:00,36.51,36.54,36.49,36.51,72196.0,30.3075,30.3324,30.2909,30.3075,72196.0
2017-11-22 13:00:00,36.51,36.6,36.5,36.59,71127.0,30.3075,30.3822,30.2992,30.3739,71127.0
2017-11-22 13:10:00,36.59,36.61,36.46,36.5,134310.0,30.3739,30.3905,30.266,30.2992,134310.0
2017-11-22 13:20:00,36.49,36.57,36.43,36.57,193669.0,30.2909,30.3573,30.2411,30.3573,193669.0
2017-11-22 13:30:00,36.57,36.65,36.56,36.65,101700.0,30.3573,30.4237,30.349,30.4237,101700.0
2017-11-22 13:40:00,36.65,36.68,36.64,36.65,66970.0,30.4237,30.4486,30.4154,30.4237,66970.0
2017-11-22 13:50:00,36.65,36.71,36.65,36.69,118329.0,30.4237,30.4735,30.4237,30.4569,118329.0
2017-11-22 14:00:00,36.69,36.7,36.63,36.67,140421.0,30.4569,30.4652,30.4071,30.4403,140421.0
2017-11-22 14:10:00,36.67,36.73,36.66,36.72,66504.0,30.4403,30.4901,30.432,30.4818,66504.0
2017-11-22 14:20:00,36.72,36.75,36.67,36.69,191217.0,30.4818,30.5067,30.4403,30.4569,191217.0
2017-11-22 14:30:00,36.69,36.74,36.67,36.73,86193.0,30.4569,30.4984,30.4403,30.4901,86193.0
2017-11-22 14:40:00,36.73,36.81,36.72,36.8,123064.0,30.4901,30.5566,30.4818,30.5482,123064.0
2017-11-22 14:50:00,36.81,36.82,36.73,36.73,112450.0,30.5566,30.5649,30.4901,30.4901,112450.0
2017-11-22 15:00:00,36.73,36.77,36.73,36.75,72192.0,30.4901,30.5233,30.4901,30.5067,72192.0
2017-11-22 15:10:00,36.76,36.82,36.76,36.8,81605.0,30.515,30.5649,30.515,30.5482,81605.0
2017-11-22 15:20:00,36.81,36.81,36.78,36.8,64891.0,30.5566,30.5566,30.5316,30.5482,64891.0
2017-11-22 15:30:00,36.8,36.82,36.77,36.8,268045.0,30.5482,30.5649,30.5233,30.5482,268045.0
2017-11-22 15:40:00,36.8,36.83,36.73,36.76,224194.0,30.5482,30.5732,30.4901,30.515,224194.0
2017-11-22 15:50:00,36.76,36.81,36.74,36.78,711343.0,30.515,30.5566,30.4984,30.5316,711343.0
2017-11-24 09:30:00,36.81,36.86,36.56,36.79,165954.0,30.5566,30.5981,30.349,30.5399,165954.0
2017-11-24 09:40:00,36.79,36.8,36.67,36.74,68009.0,30.5399,30.5482,30.4403,30.4984,68009.0
2017-11-24 09:50:00,36.74,36.8,36.71,36.8,102301.0,30.4984,30.5482,30.4735,30.5482,102301.0
2017-11-24 10:00:00,36.81,36.84,36.75,36.84,67156.0,30.5566,30.5815,30.5067,30.5815,67156.0
2017-11-24 10:10:00,36.83,36.85,36.79,36.83,51754.0,30.5732,30.5898,30.5399,30.5732,51754.0
2017-11-24 10:20:00,36.82,36.85,36.8,36.83,62121.0,30.5649,30.5898,30.5482,30.5732,62121.0
2017-11-24 10:30:00,36.83,36.89,36.83,36.84,55017.0,30.5732,30.623,30.5732,30.5815,55017.0
2017-11-24 10:40:00,36.84,36.88,36.82,36.88,80781.0,30.5815,30.6147,30.5649,30.6147,80781.0
2017-11-24 10:50:00,36.89,36.9,36.85,36.9,56607.0,30.623,30.6313,30.5898,30.6313,56607.0
2017-11-24 11:00:00,36.91,36.94,36.9,36.94,67028.0,30.6396,30.6645,30.6313,30.6645,67028.0
2017-11-24 11:10:00,36.94,36.94,36.82,36.82,56248.0,30.6645,30.6645,30.5649,30.5649,56248.0
2017-11-24 11:20:00,36.82,36.85,36.82,36.83,28529.0,30.5649,30.5898,30.5649,30.5732,28529.0
2017-11-24 11:30:00,36.84,36.84,36.8,36.83,58684.0,30.5815,30.5815,30.5482,30.5732,58684.0
2017-11-24 11:40:00,36.84,36.9,36.83,36.88,39036.0,30.5815,30.6313,30.5732,30.6147,39036.0
2017-11-24 11:50:00,36.88,36.9,36.84,36.87,51257.0,30.6147,30.6313,30.5815,30.6064,51257.0
2017-11-24 12:00:00,36.86,36.88,36.8,36.84,73271.0,30.5981,30.6147,30.5482,30.5815,73271.0
2017-11-24 12:10:00,36.84,36.88,36.82,36.85,96974.0,30.5815,30.6147,30.5649,30.5898,96974.0
2017-11-24 12:20:00,36.85,36.87,36.84,36.86,68285.0,30.5898,30.6064,30.5815,30.5981,68285.0
2017-11-24 12:30:00,36.86,36.87,36.84,36.87,117280.0,30.5981,30.6064,30.5815,30.6064,117280.0
2017-11-24 12:40:00,36.87,36.89,36.85,36.86,68015.0,30.6064,30.623,30.5898,30.5981,68015.0
2017-11-24 12:50:00,36.86,36.92,36.85,36.91,163097.0,30.5981,30.6479,30.5898,30.6396,163097.0
2017-11-27 09:30:00,36.93,37.0,36.78,36.88,172138.0,30.6562,30.7143,30.5316,30.6147,172138.0
2017-11-27 09:40:00,36.88,37.13,36.86,37.05,104473.0,30.6147,30.8222,30.5981,30.7558,104473.0
2017-11-27 09:50:00,37.04,37.06,36.9,37.04,90525.0,30.7475,30.7641,30.6313,30.7475,90525.0
2017-11-27 10:00:00,37.04,37.04,36.91,36.98,49001.0,30.7475,30.7475,30.6396,30.6977,49001.0
2017-11-27 10:10:00,36.98,37.03,36.94,37.01,154018.0,30.6977,30.7392,30.6645,30.7226,154018.0
2017-11-27 10:20:00,37.01,37.04,36.94,36.97,270443.0,30.7226,30.7475,30.6645,30.6894,270443.0
2017-11-27 10:30:00,36.98,36.98,36.7,36.72,182172.0,30.6977,30.6977,30.4652,30.4818,182172.0
2017-11-27 10:40:00,36.73,36.91,36.69,36.89,225266.0,30.4901,30.6396,30.4569,30.623,225266.0
2017-11-27 10:50:00,36.9,36.98,36.88,36.98,167500.0,30.6313,30.6977,30.6147,30.6977,167500.0
2017-11-27 11:00:00,36.98,37.06,36.94,37.0,125017.0,30.6977,30.7641,30.6645,30.7143,125017.0
2017-11-27 11:10:00,37.01,37.06,36.94,37.0,100510.0,30.7226,30.7641,30.6645,30.7143,100510.0
2017-11-27 11:20:00,37.0,37.04,36.98,37.04,113445.0,30.7143,30.7475,30.6977,30.7475,113445.0
2017-11-27 11:30:00,37.04,37.1,37.0,37.05,121406.0,30.7475,30.7973,30.7143,30.7558,121406.0
2017-11-27 11:40:00,37.05,37.06,36.94,37.01,79241.0,30.7558,30.7641,30.6645,30.7226,79241.0
2017-11-27 11:50:00,37.01,37.04,36.98,36.99,94323.0,30.7226,30.7475,30.6977,30.706,94323.0
2017-11-27 12:00:00,36.98,37.04,36.93,36.98,146573.0,30.6977,30.7475,30.6562,30.6977,146573.0
2017-11-27 12:10:00,36.98,37.02,36.97,37.0,97629.0,30.6977,30.7309,30.6894,30.7143,97629.0
2017-11-27 12:20:00,37.0,37.01,36.98,37.0,63506.0,30.7143,30.7226,30.6977,30.7143,63506.0
2017-11-27 12:30:00,36.99,37.02,36.91,36.91,63189.0,30.706,30.7309,30.6396,30.6396,63189.0
2017-11-27 12:40:00,36.92,37.25,36.91,37.08,170286.0,30.6479,30.9218,30.6396,30.7807,170286.0
2017-11-27 12:50:00,37.08,37.11,37.01,37.06,95144.0,30.7807,30.8056,30.7226,30.7641,95144.0
2017-11-27 13:00:00,37.07,37.14,37.04,37.12,150580.0,30.7724,30.8305,30.7475,30.8139,150580.0
2017-11-27 13:10:00,37.12,37.13,37.03,37.04,142954.0,30.8139,30.8222,30.7392,30.7475,142954.0
2017-11-27 13:20:00,37.04,37.07,36.98,36.99,112679.0,30.7475,30.7724,30.6977,30.706,112679.0
2017-11-27 13:30:00,36.99,37.06,36.97,37.01,190071.0,30.706,30.7641,30.6894,30.7226,190071.0
2017-11-27 13:40:00,37.0,37.03,36.99,37.02,132685.0,30.7143,30.7392,30.706,30.7309,132685.0
2017-11-27 13:50:00,37.02,37.08,36.99,36.99,109890.0,30.7309,30.7807,30.706,30.706,109890.0
2017-11-27 14:00:00,37.0,37.01,36.98,37.01,66109.0,30.7143,30.7226,30.6977,30.7226,66109.0
2017-11-27 14:10:00,37.0,37.06,36.98,37.03,156562.0,30.7143,30.7641,30.6977,30.7392,156562.0
2017-11-27 14:20:00,37.04,37.09,37.03,37.06,65843.0,30.7475,30.789,30.7392,30.7641,65843.0
2017-11-27 14:30:00,37.07,37.11,37.03,37.06,152617.0,30.7724,30.8056,30.7392,30.7641,152617.0
2017-11-27 14:40:00,37.06,37.13,37.04,37.1,121237.0,30.7641,30.8222,30.7475,30.7973,121237.0
2017-11-27 14:50:00,37.09,37.1,37.07,37.09,45668.0,30.789,30.7973,30.7724,30.789,45668.0
2017-11-27 15:00:00,37.09,37.11,37.07,37.1,70190.0,30.789,30.8056,30.7724,30.7973,70190.0
2017-11-27 15:10:00,37.09,37.12,37.09,37.09,110269.0,30.789,30.8139,30.789,30.789,110269.0
2017-11-27 15:20:00,37.09,37.12,37.06,37.07,166630.0,30.789,30.8139,30.7641,30.7724,166630.0
2017-11-27 15:30:00,37.07,37.12,37.05,37.12,143129.0,30.7724,30.8139,30.7558,30.8139,143129.0
2017-11-27 15:40:00,37.12,37.13,37.07,37.09,194655.0,30.8139,30.8222,30.7724,30.789,194655.0
2017-11-27 15:50:00,37.09,37.14,37.08,37.09,612449.0,30.789,30.8305,30.7807,30.789,612449.0
2017-11-28 09:30:00,37.25,37.25,37.04,37.17,131275.0,30.9218,30.9218,30.7475,30.8554,131275.0
2017-11-28 09:40:00,37.18,37.36,37.17,37.36,113152.0,30.8637,31.0131,30.8554,31.0131,113152.0
2017-11-28 09:50:00,37.37,37.43,37.3,37.3,165894.0,31.0214,31.0712,30.9633,30.9633,165894.0
2017-11-28 10:00:00,37.3,37.47,37.28,37.39,83450.0,30.9633,31.1044,30.9467,31.038,83450.0
2017-11-28 10:10:00,37.39,37.63,37.38,37.62,105618.0,31.038,31.2372,31.0297,31.2289,105618.0
2017-11-28 10:20:00,37.63,37.73,37.55,37.66,237032.0,31.2372,31.3203,31.1708,31.2621,237032.0
2017-11-28 10:30:00,37.65,37.73,37.6,37.7,109836.0,31.2538,31.3203,31.2123,31.2954,109836.0
2017-11-28 10:40:00,37.69,37.78,37.69,37.76,68535.0,31.2871,31.3618,31.2871,31.3452,68535.0
2017-11-28 10:50:00,37.75,37.92,37.73,37.9,171279.0,31.3369,31.478,31.3203,31.4614,171279.0
2017-11-28 11:00:00,37.89,37.93,37.83,37.89,97711.0,31.4531,31.4863,31.4033,31.4531,97711.0
2017-11-28 11:10:00,37.89,37.94,37.85,37.88,71035.0,31.4531,31.4946,31.4199,31.4448,71035.0
2017-11-28 11:20:00,37.88,37.92,37.81,37.92,118595.0,31.4448,31.478,31.3867,31.478,118595.0
2017-11-28 11:30:00,37.91,37.95,37.87,37.9,107224.0,31.4697,31.5029,31.4365,31.4614,107224.0
2017-11-28 11:40:00,37.91,37.99,37.85,37.86,186731.0,31.4697,31.5361,31.4199,31.4282,186731.0
2017-11-28 11:50:00,37.86,37.88,37.82,37.86,116084.0,31.4282,31.4448,31.395,31.4282,116084.0
2017-11-28 12:00:00,37.86,37.93,37.85,37.9,177385.0,31.4282,31.4863,31.4199,31.4614,177385.0
2017-11-28 12:10:00,37.9,37.94,37.86,37.93,85577.0,31.4614,31.4946,31.4282,31.4863,85577.0
2017-11-28 12:20:00,37.92,38.13,37.91,38.09,130263.0,31.478,31.6523,31.4697,31.6191,130263.0
2017-11-28 12:30:00,38.1,38.16,38.08,38.11,111892.0,31.6274,31.6772,31.6108,31.6357,111892.0
2017-11-28 12:40:00,38.12,38.13,38.05,38.06,56965.0,31.644,31.6523,31.5859,31.5942,56965.0
2017-11-28 12:50:00,38.06,38.16,38.05,38.14,74636.0,31.5942,31.6772,31.5859,31.6606,74636.0
2017-11-28 13:00:00,38.14,38.32,38.14,38.29,146120.0,31.6606,31.81,31.6606,31.7851,146120.0
2017-11-28 13:10:00,38.29,38.31,38.23,38.29,110505.0,31.7851,31.8017,31.7353,31.7851,110505.0
2017-11-28 13:20:00,38.28,38.3,38.17,38.22,171172.0,31.7768,31.7934,31.6855,31.727,171172.0
2017-11-28 13:30:00,38.22,38.26,38.14,38.25,152761.0,31.727,31.7602,31.6606,31.7519,152761.0
2017-11-28 13:40:00,38.25,38.32,38.24,38.24,108400.0,31.7519,31.81,31.7436,31.7436,108400.0
2017-11-28 13:50:00,38.23,38.24,38.09,38.16,103781.0,31.7353,31.7436,31.6191,31.6772,103781.0
2017-11-28 14:00:00,38.16,38.22,38.12,38.2,131103.0,31.6772,31.727,31.644,31.7104,131103.0
2017-11-28 14:10:00,38.21,38.22,38.17,38.22,95600.0,31.7187,31.727,31.6855,31.727,95600.0
2017-11-28 14:20:00,38.21,38.25,38.18,38.23,119011.0,31.7187,31.7519,31.6938,31.7353,119011.0
2017-11-28 14:30:00,38.23,38.27,38.16,38.16,163461.0,31.7353,31.7685,31.6772,31.6772,163461.0
2017-11-28 14:40:00,38.18,38.37,38.17,38.35,150029.0,31.6938,31.8515,31.6855,31.8349,150029.0
2017-11-28 14:50:00,38.36,38.45,38.33,38.42,119742.0,31.8432,31.9179,31.8183,31.893,119742.0
2017-11-28 15:00:00,38.42,38.44,38.37,38.43,122738.0,31.893,31.9096,31.8515,31.9013,122738.0
2017-11-28 15:10:00,38.43,38.44,38.36,38.38,140461.0,31.9013,31.9096,31.8432,31.8598,140461.0
2017-11-28 15:20:00,38.39,38.42,38.35,38.36,114087.0,31.8681,31.893,31.8349,31.8432,114087.0
2017-11-28 15:30:00,38.36,38.43,38.34,38.39,307758.0,31.8432,31.9013,31.8266,31.8681,307758.0
2017-11-28 15:40:00,38.39,38.53,38.38,38.48,279796.0,31.8681,31.9843,31.8598,31.9428,279796.0
2017-11-28 15:50:00,38.48,38.5,38.4,38.43,523198.0,31.9428,31.9594,31.8764,31.9013,523198.0
2017-11-29 09:30:00,38.36,38.45,38.06,38.3,212685.0,31.8432,31.9179,31.5942,31.7934,212685.0
2017-11-29 09:40:00,38.28,38.36,38.24,38.32,89907.0,31.7768,31.8432,31.7436,31.81,89907.0
2017-11-29 09:50:00,38.33,38.5,38.31,38.38,93773.0,31.8183,31.9594,31.8017,31.8598,93773.0
2017-11-29 10:00:00,38.38,38.45,38.35,38.37,224258.0,31.8598,31.9179,31.8349,31.8515,224258.0
2017-11-29 10:10:00,38.37,38.4,38.19,38.28,131659.0,31.8515,31.8764,31.7021,31.7768,131659.0
2017-11-29 10:20:00,38.27,38.36,38.15,38.16,49811.0,31.7685,31.8432,31.6689,31.6772,49811.0
2017-11-29 10:30:00,38.17,38.29,38.16,38.23,66393.0,31.6855,31.7851,31.6772,31.7353,66393.0
2017-11-29 10:40:00,38.24,38.27,38.09,38.25,84694.0,31.7436,31.7685,31.6191,31.7519,84694.0
2017-11-29 10:50:00,38.23,38.24,38.11,38.15,88317.0,31.7353,31.7436,31.6357,31.6689,88317.0
2017-11-29 11:00:00,38.15,38.19,38.08,38.11,57534.0,31.6689,31.7021,31.6108,31.6357,57534.0
2017-11-29 11:10:00,38.11,38.11,37.94,37.95,148712.0,31.6357,31.6357,31.4946,31.5029,148712.0
2017-11-29 11:20:00,37.95,38.01,37.94,37.95,333466.0,31.5029,31.5527,31.4946,31.5029,333466.0
2017-11-29 11:30:00,37.95,38.11,37.94,38.05,61062.0,31.5029,31.6357,31.4946,31.5859,61062.0
2017-11-29 11:40:00,38.06,38.07,37.99,38.06,87045.0,31.5942,31.6025,31.5361,31.5942,87045.0
2017-11-29 11:50:00,38.06,38.12,38.03,38.04,54694.0,31.5942,31.644,31.5693,31.5776,54694.0
2017-11-29 12:00:00,38.04,38.12,38.02,38.12,69482.0,31.5776,31.644,31.561,31.644,69482.0
2017-11-29 12:10:00,38.12,38.19,38.09,38.16,69517.0,31.644,31.7021,31.6191,31.6772,69517.0
2017-11-29 12:20:00,38.16,38.22,38.09,38.1,44852.0,31.6772,31.727,31.6191,31.6274,44852.0
2017-11-29 12:30:00,38.11,38.15,38.1,38.12,63065.0,31.6357,31.6689,31.6274,31.644,63065.0
2017-11-29 12:40:00,38.13,38.15,38.08,38.09,55628.0,31.6523,31.6689,31.6108,31.6191,55628.0
2017-11-29 12:50:00,38.09,38.1,38.0,38.02,114149.0,31.6191,31.6274,31.5444,31.561,114149.0
2017-11-29 13:00:00,38.02,38.02,37.95,37.96,83745.0,31.561,31.561,31.5029,31.5112,83745.0
2017-11-29 13:10:00,37.96,37.98,37.9,37.95,49795.0,31.5112,31.5278,31.4614,31.5029,49795.0
2017-11-29 13:20:00,37.95,38.02,37.95,38.0,61206.0,31.5029,31.561,31.5029,31.5444,61206.0
2017-11-29 13:30:00,38.01,38.02,37.98,38.01,37434.0,31.5527,31.561,31.5278,31.5527,37434.0
2017-11-29 13:40:00,38.0,38.08,37.98,38.08,67648.0,31.5444,31.6108,31.5278,31.6108,67648.0
2017-11-29 13:50:00,38.08,38.14,38.04,38.14,48900.0,31.6108,31.6606,31.5776,31.6606,48900.0
2017-11-29 14:00:00,38.14,38.15,38.1,38.15,61997.0,31.6606,31.6689,31.6274,31.6689,61997.0
2017-11-29 14:10:00,38.14,38.19,38.12,38.18,71733.0,31.6606,31.7021,31.644,31.6938,71733.0
2017-11-29 14:20:00,38.18,38.23,38.15,38.21,73363.0,31.6938,31.7353,31.6689,31.7187,73363.0
2017-11-29 14:30:00,38.22,38.23,38.11,38.11,100125.0,31.727,31.7353,31.6357,31.6357,100125.0
2017-11-29 14:40:00,38.11,38.13,38.09,38.12,112411.0,31.6357,31.6523,31.6191,31.644,112411.0
2017-11-29 14:50:00,38.11,38.17,38.05,38.15,142626.0,31.6357,31.6855,31.5859,31.6689,142626.0
2017-11-29 15:00:00,38.16,38.18,38.13,38.16,71869.0,31.6772,31.6938,31.6523,31.6772,71869.0
2017-11-29 15:10:00,38.16,38.17,38.11,38.12,85068.0,31.6772,31.6855,31.6357,31.644,85068.0
2017-11-29 15:20:00,38.11,38.13,38.11,38.12,77520.0,31.6357,31.6523,31.6357,31.644,77520.0
2017-11-29 15:30:00,38.12,38.14,38.1,38.12,172623.0,31.644,31.6606,31.6274,31.644,172623.0
2017-11-29 15:40:00,38.12,38.14,38.08,38.09,165033.0,31.644,31.6606,31.6108,31.6191,165033.0
2017-11-29 15:50:00,38.09,38.1,38.08,38.09,472577.0,31.6191,31.6274,31.6108,31.6191,472577.0
2017-11-30 09:30:00,38.21,38.31,38.09,38.09,112094.0,31.7187,31.8017,31.6191,31.6191,112094.0
2017-11-30 09:40:00,38.07,38.15,38.07,38.11,54207.0,31.6025,31.6689,31.6025,31.6357,54207.0
2017-11-30 09:50:00,38.1,38.12,38.04,38.05,72558.0,31.6274,31.644,31.5776,31.5859,72558.0
2017-11-30 10:00:00,38.04,38.08,37.97,38.08,154265.0,31.5776,31.6108,31.5195,31.6108,154265.0
2017-11-30 10:10:00,38.08,38.12,37.98,37.98,269426.0,31.6108,31.644,31.5278,31.5278,269426.0
2017-11-30 10:20:00,37.98,38.0,37.87,37.89,151284.0,31.5278,31.5444,31.4365,31.4531,151284.0
2017-11-30 10:30:00,37.89,37.89,37.57,37.6,169763.0,31.4531,31.4531,31.1874,31.2123,169763.0
2017-11-30 10:40:00,37.61,37.69,37.56,37.68,108931.0,31.2206,31.2871,31.1791,31.2788,108931.0
2017-11-30 10:50:00,37.67,37.82,37.65,37.8,82915.0,31.2704,31.395,31.2538,31.3784,82915.0
2017-11-30 11:00:00,37.8,37.87,37.76,37.84,76213.0,31.3784,31.4365,31.3452,31.4116,76213.0
2017-11-30 11:10:00,37.83,37.96,37.83,37.95,163214.0,31.4033,31.5112,31.4033,31.5029,163214.0
2017-11-30 11:20:00,37.95,37.95,37.84,37.84,60257.0,31.5029,31.5029,31.4116,31.4116,60257.0
2017-11-30 11:30:00,37.84,37.85,37.71,37.72,109143.0,31.4116,31.4199,31.3037,31.312,109143.0
2017-11-30 11:40:00,37.72,37.77,37.71,37.74,96590.0,31.312,31.3535,31.3037,31.3286,96590.0
2017-11-30 11:50:00,37.73,37.75,37.71,37.72,52131.0,31.3203,31.3369,31.3037,31.312,52131.0
2017-11-30 12:00:00,37.73,37.76,37.6,37.61,150389.0,31.3203,31.3452,31.2123,31.2206,150389.0
2017-11-30 12:10:00,37.62,37.64,37.55,37.55,205222.0,31.2289,31.2455,31.1708,31.1708,205222.0
2017-11-30 12:20:00,37.56,37.65,37.56,37.58,267790.0,31.1791,31.2538,31.1791,31.1957,267790.0
2017-11-30 12:30:00,37.57,37.58,37.47,37.54,232457.0,31.1874,31.1957,31.1044,31.1625,232457.0
2017-11-30 12:40:00,37.55,37.57,37.48,37.56,430626.0,31.1708,31.1874,31.1127,31.1791,430626.0
2017-11-30 12:50:00,37.56,37.57,37.46,37.49,171101.0,31.1791,31.1874,31.0961,31.121,171101.0
2017-11-30 13:00:00,37.5,37.56,37.45,37.48,273715.0,31.1293,31.1791,31.0878,31.1127,273715.0
2017-11-30 13:10:00,37.49,37.75,37.49,37.74,153977.0,31.121,31.3369,31.121,31.3286,153977.0
2017-11-30 13:20:00,37.74,37.78,37.69,37.74,81128.0,31.3286,31.3618,31.2871,31.3286,81128.0
2017-11-30 13:30:00,37.74,37.76,37.67,37.71,101517.0,31.3286,31.3452,31.2704,31.3037,101517.0
2017-11-30 13:40:00,37.72,37.74,37.69,37.74,63040.0,31.312,31.3286,31.2871,31.3286,63040.0
2017-11-30 13:50:00,37.73,37.74,37.58,37.6,150120.0,31.3203,31.3286,31.1957,31.2123,150120.0
2017-11-30 14:00:00,37.6,37.65,37.55,37.55,77056.0,31.2123,31.2538,31.1708,31.1708,77056.0
2017-11-30 14:10:00,37.56,37.59,37.54,37.57,139711.0,31.1791,31.204,31.1625,31.1874,139711.0
2017-11-30 14:20:00,37.56,37.63,37.54,37.61,159155.0,31.1791,31.2372,31.1625,31.2206,159155.0
2017-11-30 14:30:00,37.6,37.61,37.49,37.5,77957.0,31.2123,31.2206,31.121,31.1293,77957.0
2017-11-30 14:40:00,37.49,37.54,37.47,37.5,325986.0,31.121,31.1625,31.1044,31.1293,325986.0
2017-11-30 14:50:00,37.51,37.65,37.49,37.6,169516.0,31.1376,31.2538,31.121,31.2123,169516.0
2017-11-30 15:00:00,37.6,37.6,37.55,37.58,98902.0,31.2123,31.2123,31.1708,31.1957,98902.0
2017-11-30 15:10:00,37.59,37.67,37.57,37.65,104391.0,31.204,31.2704,31.1874,31.2538,104391.0
2017-11-30 15:20:00,37.65,37.68,37.61,37.63,147213.0,31.2538,31.2788,31.2206,31.2372,147213.0
2017-11-30 15:30:00,37.63,37.63,37.54,37.55,213874.0,31.2372,31.2372,31.1625,31.1708,213874.0
2017-11-30 15:40:00,37.56,37.71,37.56,37.69,317127.0,31.1791,31.3037,31.1791,31.2871,317127.0
2017-11-30 15:50:00,37.7,37.72,37.64,37.64,868058.0,31.2954,31.312,31.2455,31.2455,868058.0
2017-12-01 09:30:00,37.73,37.77,37.54,37.59,110288.0,31.3203,31.3535,31.1625,31.204,110288.0
2017-12-01 09:40:00,37.58,37.66,37.44,37.65,108892.0,31.1957,31.2621,31.0795,31.2538,108892.0
2017-12-01 09:50:00,37.65,37.7,37.59,37.6,92986.0,31.2538,31.2954,31.204,31.2123,92986.0
2017-12-01 10:00:00,37.6,37.66,37.51,37.62,98147.0,31.2123,31.2621,31.1376,31.2289,98147.0
2017-12-01 10:10:00,37.61,37.71,37.57,37.68,112768.0,31.2206,31.3037,31.1874,31.2788,112768.0
2017-12-01 10:20:00,37.67,37.81,37.66,37.77,127176.0,31.2704,31.3867,31.2621,31.3535,127176.0
2017-12-01 10:30:00,37.77,37.82,37.57,37.59,82719.0,31.3535,31.395,31.1874,31.204,82719.0
2017-12-01 10:40:00,37.61,37.71,37.61,37.7,56183.0,31.2206,31.3037,31.2206,31.2954,56183.0
2017-12-01 10:50:00,37.7,37.76,37.67,37.72,62465.0,31.2954,31.3452,31.2704,31.312,62465.0
2017-12-01 11:00:00,37.72,37.72,37.45,37.53,103776.0,31.312,31.312,31.0878,31.1542,103776.0
2017-12-01 11:10:00,37.53,37.54,36.84,37.29,153344.0,31.1542,31.1625,30.5815,30.955,153344.0
2017-12-01 11:20:00,37.29,37.3,36.95,36.98,350441.0,30.955,30.9633,30.6728,30.6977,350441.0
2017-12-01 11:30:00,36.98,37.28,36.77,37.28,267526.0,30.6977,30.9467,30.5233,30.9467,267526.0
2017-12-01 11:40:00,37.29,37.33,37.1,37.11,212974.0,30.955,30.9882,30.7973,30.8056,212974.0
2017-12-01 11:50:00,37.1,37.48,37.04,37.45,186287.0,30.7973,31.1127,30.7475,31.0878,186287.0
2017-12-01 12:00:00,37.46,37.52,37.37,37.42,88366.0,31.0961,31.1459,31.0214,31.0629,88366.0
2017-12-01 12:10:00,37.41,37.48,37.35,37.43,156808.0,31.0546,31.1127,31.0048,31.0712,156808.0
2017-12-01 12:20:00,37.43,37.52,37.41,37.43,62420.0,31.0712,31.1459,31.0546,31.0712,62420.0
2017-12-01 12:30:00,37.41,37.43,37.32,37.36,76617.0,31.0546,31.0712,30.9799,31.0131,76617.0
2017-12-01 12:40:00,37.35,37.51,37.34,37.49,55305.0,31.0048,31.1376,30.9965,31.121,55305.0
2017-12-01 12:50:00,37.5,37.57,37.47,37.5,72078.0,31.1293,31.1874,31.1044,31.1293,72078.0
2017-12-01 13:00:00,37.49,37.52,37.45,37.48,47361.0,31.121,31.1459,31.0878,31.1127,47361.0
2017-12-01 13:10:00,37.47,37.53,37.45,37.46,36388.0,31.1044,31.1542,31.0878,31.0961,36388.0
2017-12-01 13:20:00,37.45,37.46,37.4,37.43,49148.0,31.0878,31.0961,31.0463,31.0712,49148.0
2017-12-01 13:30:00,37.44,37.54,37.42,37.52,47278.0,31.0795,31.1625,31.0629,31.1459,47278.0
2017-12-01 13:40:00,37.53,37.54,37.45,37.52,55345.0,31.1542,31.1625,31.0878,31.1459,55345.0
2017-12-01 13:50:00,37.53,37.56,37.48,37.48,47779.0,31.1542,31.1791,31.1127,31.1127,47779.0
2017-12-01 14:00:00,37.48,37.52,37.45,37.48,147778.0,31.1127,31.1459,31.0878,31.1127,147778.0
2017-12-01 14:10:00,37.48,37.5,37.46,37.47,37807.0,31.1127,31.1293,31.0961,31.1044,37807.0
2017-12-01 14:20:00,37.47,37.49,37.42,37.44,78755.0,31.1044,31.121,31.0629,31.0795,78755.0
2017-12-01 14:30:00,37.43,37.43,37.35,37.41,171220.0,31.0712,31.0712,31.0048,31.0546,171220.0
2017-12-01 14:40:00,37.41,37.44,37.36,37.37,99158.0,31.0546,31.0795,31.0131,31.0214,99158.0
2017-12-01 14:50:00,37.38,37.41,37.32,37.37,142178.0,31.0297,31.0546,30.9799,31.0214,142178.0
2017-12-01 15:00:00,37.37,37.41,37.36,37.38,183068.0,31.0214,31.0546,31.0131,31.0297,183068.0
2017-12-01 15:10:00,37.39,37.4,37.34,37.36,107734.0,31.038,31.0463,30.9965,31.0131,107734.0
2017-12-01 15:20:00,37.36,37.47,37.36,37.41,143518.0,31.0131,31.1044,31.0131,31.0546,143518.0
2017-12-01 15:30:00,37.41,37.43,37.38,37.39,227111.0,31.0546,31.0712,31.0297,31.038,227111.0
2017-12-01 15:40:00,37.4,37.46,37.38,37.46,320317.0,31.0463,31.0961,31.0297,31.0961,320317.0
2017-12-01 15:50:00,37.46,37.48,37.41,37.42,327396.0,31.0961,31.1127,31.0546,31.0629,327396.0
2017-12-04 09:30:00,37.72,37.74,37.31,37.38,200053.0,31.312,31.3286,30.9716,31.0297,200053.0
2017-12-04 09:40:00,37.39,37.71,37.34,37.54,274464.0,31.038,31.3037,30.9965,31.1625,274464.0
2017-12-04 09:50:00,37.54,37.55,37.48,37.54,310496.0,31.1625,31.1708,31.1127,31.1625,310496.0
2017-12-04 10:00:00,37.54,37.65,37.52,37.55,329103.0,31.1625,31.2538,31.1459,31.1708,329103.0
2017-12-04 10:10:00,37.54,37.79,37.5,37.75,190741.0,31.1625,31.3701,31.1293,31.3369,190741.0
2017-12-04 10:20:00,37.74,37.75,37.56,37.58,104379.0,31.3286,31.3369,31.1791,31.1957,104379.0
2017-12-04 10:30:00,37.58,37.68,37.57,37.61,137861.0,31.1957,31.2788,31.1874,31.2206,137861.0
2017-12-04 10:40:00,37.61,37.63,37.49,37.51,140653.0,31.2206,31.2372,31.121,31.1376,140653.0
2017-12-04 10:50:00,37.52,37.57,37.45,37.56,110829.0,31.1459,31.1874,31.0878,31.1791,110829.0
2017-12-04 11:00:00,37.56,37.58,37.47,37.48,90796.0,31.1791,31.1957,31.1044,31.1127,90796.0
2017-12-04 11:10:00,37.47,37.62,37.47,37.61,176713.0,31.1044,31.2289,31.1044,31.2206,176713.0
2017-12-04 11:20:00,37.62,37.64,37.55,37.6,146463.0,31.2289,31.2455,31.1708,31.2123,146463.0
2017-12-04 11:30:00,37.6,37.62,37.55,37.56,125447.0,31.2123,31.2289,31.1708,31.1791,125447.0
2017-12-04 11:40:00,37.57,37.6,37.5,37.59,101979.0,31.1874,31.2123,31.1293,31.204,101979.0
2017-12-04 11:50:00,37.6,37.62,37.56,37.58,72026.0,31.2123,31.2289,31.1791,31.1957,72026.0
2017-12-04 12:00:00,37.59,37.64,37.59,37.61,76109.0,31.204,31.2455,31.204,31.2206,76109.0
2017-12-04 12:10:00,37.61,37.64,37.6,37.6,58399.0,31.2206,31.2455,31.2123,31.2123,58399.0
2017-12-04 12:20:00,37.6,37.6,37.56,37.58,40672.0,31.2123,31.2123,31.1791,31.1957,40672.0
2017-12-04 12:30:00,37.58,37.59,37.54,37.56,104184.0,31.1957,31.204,31.1625,31.1791,104184.0
2017-12-04 12:40:00,37.57,37.63,37.56,37.62,55500.0,31.1874,31.2372,31.1791,31.2289,55500.0
2017-12-04 12:50:00,37.61,37.62,37.48,37.54,320543.0,31.2206,31.2289,31.1127,31.1625,320543.0
2017-12-04 13:00:00,37.54,37.59,37.49,37.57,330544.0,31.1625,31.204,31.121,31.1874,330544.0
2017-12-04 13:10:00,37.58,37.68,37.57,37.66,94603.0,31.1957,31.2788,31.1874,31.2621,94603.0
2017-12-04 13:20:00,37.66,37.68,37.61,37.63,96507.0,31.2621,31.2788,31.2206,31.2372,96507.0
2017-12-04 13:30:00,37.63,37.67,37.62,37.63,77667.0,31.2372,31.2704,31.2289,31.2372,77667.0
2017-12-04 13:40:00,37.64,37.66,37.61,37.64,84724.0,31.2455,31.2621,31.2206,31.2455,84724.0
2017-12-04 13:50:00,37.64,37.65,37.59,37.6,67557.0,31.2455,31.2538,31.204,31.2123,67557.0
2017-12-04 14:00:00,37.61,37.61,37.48,37.48,81911.0,31.2206,31.2206,31.1127,31.1127,81911.0
2017-12-04 14:10:00,37.5,37.58,37.45,37.47,115681.0,31.1293,31.1957,31.0878,31.1044,115681.0
2017-12-04 14:20:00,37.47,37.53,37.46,37.51,107842.0,31.1044,31.1542,31.0961,31.1376,107842.0
2017-12-04 14:30:00,37.5,37.53,37.46,37.52,166295.0,31.1293,31.1542,31.0961,31.1459,166295.0
2017-12-04 14:40:00,37.51,37.52,37.41,37.42,150915.0,31.1376,31.1459,31.0546,31.0629,150915.0
2017-12-04 14:50:00,37.43,37.43,37.34,37.37,163857.0,31.0712,31.0712,30.9965,31.0214,163857.0
2017-12-04 15:00:00,37.37,37.47,37.36,37.45,103426.0,31.0214,31.1044,31.0131,31.0878,103426.0
2017-12-04 15:10:00,37.45,37.47,37.42,37.44,93792.0,31.0878,31.1044,31.0629,31.0795,93792.0
2017-12-04 15:20:00,37.44,37.48,37.43,37.43,154114.0,31.0795,31.1127,31.0712,31.0712,154114.0
2017-12-04 15:30:00,37.43,37.5,37.42,37.47,367633.0,31.0712,31.1293,31.0629,31.1044,367633.0
2017-12-04 15:40:00,37.47,37.5,37.4,37.41,285801.0,31.1044,31.1293,31.0463,31.0546,285801.0
2017-12-04 15:50:00,37.41,37.49,37.37,37.43,724692.0,31.0546,31.121,31.0214,31.0712,724692.0
2017-12-05 09:30:00,37.42,37.45,37.18,37.22,171273.0,31.0629,31.0878,30.8637,30.8969,171273.0
2017-12-05 09:40:00,37.24,37.24,37.02,37.15,150777.0,30.9135,30.9135,30.7309,30.8388,150777.0
2017-12-05 09:50:00,37.16,37.34,37.13,37.18,83199.0,30.8471,30.9965,30.8222,30.8637,83199.0
2017-12-05 10:00:00,37.18,37.37,37.18,37.29,84053.0,30.8637,31.0214,30.8637,30.955,84053.0
2017-12-05 10:10:00,37.3,37.39,37.28,37.29,57419.0,30.9633,31.038,30.9467,30.955,57419.0
2017-12-05 10:20:00,37.29,37.34,37.26,37.29,59204.0,30.955,30.9965,30.9301,30.955,59204.0
2017-12-05 10:30:00,37.29,37.3,37.22,37.27,84227.0,30.955,30.9633,30.8969,30.9384,84227.0
2017-12-05 10:40:00,37.27,37.32,37.27,37.32,34465.0,30.9384,30.9799,30.9384,30.9799,34465.0
2017-12-05 10:50:00,37.32,37.38,37.28,37.36,118357.0,30.9799,31.0297,30.9467,31.0131,118357.0
2017-12-05 11:00:00,37.36,37.46,37.36,37.42,49994.0,31.0131,31.0961,31.0131,31.0629,49994.0
2017-12-05 11:10:00,37.42,37.42,37.32,37.34,66294.0,31.0629,31.0629,30.9799,30.9965,66294.0
2017-12-05 11:20:00,37.32,37.33,37.25,37.32,69664.0,30.9799,30.9882,30.9218,30.9799,69664.0
2017-12-05 11:30:00,37.33,37.36,37.17,37.26,181702.0,30.9882,31.0131,30.8554,30.9301,181702.0
2017-12-05 11:40:00,37.26,37.4,37.16,37.16,254664.0,30.9301,31.0463,30.8471,30.8471,254664.0
2017-12-05 11:50:00,37.17,37.29,37.13,37.21,161549.0,30.8554,30.955,30.8222,30.8886,161549.0
2017-12-05 12:00:00,37.21,37.22,37.14,37.16,207097.0,30.8886,30.8969,30.8305,30.8471,207097.0
2017-12-05 12:10:00,37.15,37.27,37.15,37.23,60302.0,30.8388,30.9384,30.8388,30.9052,60302.0
2017-12-05 12:20:00,37.23,37.24,37.14,37.16,71610.0,30.9052,30.9135,30.8305,30.8471,71610.0
2017-12-05 12:30:00,37.16,37.21,37.14,37.15,70987.0,30.8471,30.8886,30.8305,30.8388,70987.0
2017-12-05 12:40:00,37.15,37.17,37.14,37.16,37469.0,30.8388,30.8554,30.8305,30.8471,37469.0
2017-12-05 12:50:00,37.15,37.23,37.14,37.19,25696.0,30.8388,30.9052,30.8305,30.872,25696.0
2017-12-05 13:00:00,37.19,37.32,37.19,37.28,35569.0,30.872,30.9799,30.872,30.9467,35569.0
2017-12-05 13:10:00,37.27,37.29,37.21,37.23,82563.0,30.9384,30.955,30.8886,30.9052,82563.0
2017-12-05 13:20:00,37.24,37.28,37.18,37.22,39958.0,30.9135,30.9467,30.8637,30.8969,39958.0
2017-12-05 13:30:00,37.22,37.24,37.18,37.2,21599.0,30.8969,30.9135,30.8637,30.8803,21599.0
2017-12-05 13:40:00,37.2,37.22,37.18,37.21,59152.0,30.8803,30.8969,30.8637,30.8886,59152.0
2017-12-05 13:50:00,37.2,37.21,37.14,37.21,119750.0,30.8803,30.8886,30.8305,30.8886,119750.0
2017-12-05 14:00:00,37.21,37.22,37.17,37.2,57748.0,30.8886,30.8969,30.8554,30.8803,57748.0
2017-12-05 14:10:00,37.19,37.21,37.15,37.2,90921.0,30.872,30.8886,30.8388,30.8803,90921.0
2017-12-05 14:20:00,37.21,37.24,37.14,37.23,502537.0,30.8886,30.9135,30.8305,30.9052,502537.0
2017-12-05 14:30:00,37.23,37.24,37.14,37.16,120562.0,30.9052,30.9135,30.8305,30.8471,120562.0
2017-12-05 14:40:00,37.16,37.21,37.13,37.18,42164.0,30.8471,30.8886,30.8222,30.8637,42164.0
2017-12-05 14:50:00,37.18,37.19,37.16,37.17,331109.0,30.8637,30.872,30.8471,30.8554,331109.0
2017-12-05 15:00:00,37.16,37.23,37.14,37.19,192962.0,30.8471,30.9052,30.8305,30.872,192962.0
2017-12-05 15:10:00,37.2,37.24,37.16,37.23,165063.0,30.8803,30.9135,30.8471,30.9052,165063.0
2017-12-05 15:20:00,37.23,37.27,37.21,37.24,115901.0,30.9052,30.9384,30.8886,30.9135,115901.0
2017-12-05 15:30:00,37.25,37.26,37.19,37.2,229451.0,30.9218,30.9301,30.872,30.8803,229451.0
2017-12-05 15:40:00,37.2,37.23,37.14,37.16,289838.0,30.8803,30.9052,30.8305,30.8471,289838.0
2017-12-05 15:50:00,37.16,37.21,37.13,37.14,541589.0,30.8471,30.8886,30.8222,30.8305,541589.0
2017-12-06 09:30:00,37.13,37.44,37.09,37.37,252701.0,30.8222,31.0795,30.789,31.0214,252701.0
2017-12-06 09:40:00,37.37,37.69,37.35,37.44,297246.0,31.0214,31.2871,31.0048,31.0795,297246.0
2017-12-06 09:50:00,37.44,37.49,37.36,37.47,66526.0,31.0795,31.121,31.0131,31.1044,66526.0
2017-12-06 10:00:00,37.48,37.53,37.41,37.48,424351.0,31.1127,31.1542,31.0546,31.1127,424351.0
2017-12-06 10:10:00,37.5,37.64,37.5,37.6,72975.0,31.1293,31.2455,31.1293,31.2123,72975.0
2017-12-06 10:20:00,37.6,37.61,37.5,37.55,73414.0,31.2123,31.2206,31.1293,31.1708,73414.0
2017-12-06 10:30:00,37.55,37.61,37.4,37.41,135092.0,31.1708,31.2206,31.0463,31.0546,135092.0
2017-12-06 10:40:00,37.4,37.51,37.4,37.48,58125.0,31.0463,31.1376,31.0463,31.1127,58125.0
2017-12-06 10:50:00,37.47,37.55,37.45,37.54,125775.0,31.1044,31.1708,31.0878,31.1625,125775.0
2017-12-06 11:00:00,37.55,37.55,37.44,37.52,116408.0,31.1708,31.1708,31.0795,31.1459,116408.0
2017-12-06 11:10:00,37.51,37.53,37.47,37.51,53729.0,31.1376,31.1542,31.1044,31.1376,53729.0
2017-12-06 11:20:00,37.51,37.54,37.39,37.45,168397.0,31.1376,31.1625,31.038,31.0878,168397.0
2017-12-06 11:30:00,37.43,37.5,37.38,37.41,296103.0,31.0712,31.1293,31.0297,31.0546,296103.0
2017-12-06 11:40:00,37.41,37.51,37.38,37.51,140555.0,31.0546,31.1376,31.0297,31.1376,140555.0
2017-12-06 11:50:00,37.5,37.54,37.49,37.51,34608.0,31.1293,31.1625,31.121,31.1376,34608.0
2017-12-06 12:00:00,37.51,37.52,37.43,37.43,65176.0,31.1376,31.1459,31.0712,31.0712,65176.0
2017-12-06 12:10:00,37.43,37.52,37.43,37.48,191023.0,31.0712,31.1459,31.0712,31.1127,191023.0
2017-12-06 12:20:00,37.48,37.48,37.38,37.38,49324.0,31.1127,31.1127,31.0297,31.0297,49324.0
2017-12-06 12:30:00,37.38,37.43,37.38,37.41,28863.0,31.0297,31.0712,31.0297,31.0546,28863.0
2017-12-06 12:40:00,37.4,37.43,37.35,37.37,37972.0,31.0463,31.0712,31.0048,31.0214,37972.0
2017-12-06 12:50:00,37.36,37.38,37.3,37.33,33325.0,31.0131,31.0297,30.9633,30.9882,33325.0
2017-12-06 13:00:00,37.34,37.37,37.3,37.31,46028.0,30.9965,31.0214,30.9633,30.9716,46028.0
2017-12-06 13:10:00,37.3,37.33,37.29,37.32,26444.0,30.9633,30.9882,30.955,30.9799,26444.0
2017-12-06 13:20:00,37.32,37.36,37.3,37.32,92252.0,30.9799,31.0131,30.9633,30.9799,92252.0
2017-12-06 13:30:00,37.33,37.39,37.33,37.37,60698.0,30.9882,31.038,30.9882,31.0214,60698.0
2017-12-06 13:40:00,37.38,37.39,37.34,37.37,55060.0,31.0297,31.038,30.9965,31.0214,55060.0
2017-12-06 13:50:00,37.37,37.42,37.33,37.36,74335.0,31.0214,31.0629,30.9882,31.0131,74335.0
2017-12-06 14:00:00,37.37,37.41,37.36,37.37,85230.0,31.0214,31.0546,31.0131,31.0214,85230.0
2017-12-06 14:10:00,37.36,37.37,37.28,37.34,220154.0,31.0131,31.0214,30.9467,30.9965,220154.0
2017-12-06 14:20:00,37.34,37.35,37.29,37.31,86121.0,30.9965,31.0048,30.955,30.9716,86121.0
2017-12-06 14:30:00,37.31,37.36,37.28,37.34,91024.0,30.9716,31.0131,30.9467,30.9965,91024.0
2017-12-06 14:40:00,37.34,37.36,37.3,37.32,58633.0,30.9965,31.0131,30.9633,30.9799,58633.0
2017-12-06 14:50:00,37.32,37.36,37.3,37.3,89891.0,30.9799,31.0131,30.9633,30.9633,89891.0
2017-12-06 15:00:00,37.3,37.36,37.3,37.34,80845.0,30.9633,31.0131,30.9633,30.9965,80845.0
2017-12-06 15:10:00,37.34,37.37,37.3,37.3,97541.0,30.9965,31.0214,30.9633,30.9633,97541.0
2017-12-06 15:20:00,37.3,37.31,37.25,37.26,101406.0,30.9633,30.9716,30.9218,30.9301,101406.0
2017-12-06 15:30:00,37.26,37.26,37.22,37.25,128464.0,30.9301,30.9301,30.8969,30.9218,128464.0
2017-12-06 15:40:00,37.25,37.3,37.24,37.3,135147.0,30.9218,30.9633,30.9135,30.9633,135147.0
2017-12-06 15:50:00,37.29,37.3,37.24,37.25,369051.0,30.955,30.9633,30.9135,30.9218,369051.0
2017-12-07 09:30:00,37.68,37.68,37.29,37.59,128190.0,31.2788,31.2788,30.955,31.204,128190.0
2017-12-07 09:40:00,37.6,37.63,37.51,37.58,67739.0,31.2123,31.2372,31.1376,31.1957,67739.0
2017-12-07 09:50:00,37.58,37.69,37.51,37.64,74477.0,31.1957,31.2871,31.1376,31.2455,74477.0
2017-12-07 10:00:00,37.63,37.91,37.62,37.68,261066.0,31.2372,31.4697,31.2289,31.2788,261066.0
2017-12-07 10:10:00,37.68,37.75,37.59,37.64,121910.0,31.2788,31.3369,31.204,31.2455,121910.0
2017-12-07 10:20:00,37.63,37.74,37.61,37.68,98325.0,31.2372,31.3286,31.2206,31.2788,98325.0
2017-12-07 10:30:00,37.68,37.79,37.68,37.79,143648.0,31.2788,31.3701,31.2788,31.3701,143648.0
2017-12-07 10:40:00,37.79,37.83,37.7,37.73,72692.0,31.3701,31.4033,31.2954,31.3203,72692.0
2017-12-07 10:50:00,37.72,37.77,37.71,37.76,82614.0,31.312,31.3535,31.3037,31.3452,82614.0
2017-12-07 11:00:00,37.77,37.84,37.7,37.75,244470.0,31.3535,31.4116,31.2954,31.3369,244470.0
2017-12-07 11:10:00,37.75,37.76,37.63,37.67,152315.0,31.3369,31.3452,31.2372,31.2704,152315.0
2017-12-07 11:20:00,37.67,37.74,37.65,37.72,41165.0,31.2704,31.3286,31.2538,31.312,41165.0
2017-12-07 11:30:00,37.73,37.83,37.7,37.72,137099.0,31.3203,31.4033,31.2954,31.312,137099.0
2017-12-07 11:40:00,37.72,37.79,37.7,37.72,160164.0,31.312,31.3701,31.2954,31.312,160164.0
2017-12-07 11:50:00,37.71,37.74,37.7,37.73,56964.0,31.3037,31.3286,31.2954,31.3203,56964.0
2017-12-07 12:00:00,37.72,37.72,37.68,37.71,122997.0,31.312,31.312,31.2788,31.3037,122997.0
2017-12-07 12:10:00,37.71,37.81,37.71,37.76,52953.0,31.3037,31.3867,31.3037,31.3452,52953.0
2017-12-07 12:20:00,37.75,37.8,37.69,37.7,44581.0,31.3369,31.3784,31.2871,31.2954,44581.0
2017-12-07 12:30:00,37.69,37.73,37.68,37.7,110604.0,31.2871,31.3203,31.2788,31.2954,110604.0
2017-12-07 12:40:00,37.7,37.71,37.67,37.7,77206.0,31.2954,31.3037,31.2704,31.2954,77206.0
2017-12-07 12:50:00,37.7,37.71,37.68,37.69,67420.0,31.2954,31.3037,31.2788,31.2871,67420.0
2017-12-07 13:00:00,37.69,37.75,37.68,37.73,64586.0,31.2871,31.3369,31.2788,31.3203,64586.0
2017-12-07 13:10:00,37.72,37.74,37.69,37.72,71664.0,31.312,31.3286,31.2871,31.312,71664.0
2017-12-07 13:20:00,37.72,37.75,37.68,37.72,51240.0,31.312,31.3369,31.2788,31.312,51240.0
2017-12-07 13:30:00,37.71,37.75,37.68,37.73,36508.0,31.3037,31.3369,31.2788,31.3203,36508.0
2017-12-07 13:40:00,37.73,37.73,37.68,37.7,90927.0,31.3203,31.3203,31.2788,31.2954,90927.0
2017-12-07 13:50:00,37.69,37.71,37.65,37.66,106752.0,31.2871,31.3037,31.2538,31.2621,106752.0
2017-12-07 14:00:00,37.66,37.67,37.63,37.66,52410.0,31.2621,31.2704,31.2372,31.2621,52410.0
2017-12-07 14:10:00,37.66,37.66,37.56,37.57,74397.0,31.2621,31.2621,31.1791,31.1874,74397.0
2017-12-07 14:20:00,37.57,37.59,37.49,37.52,70590.0,31.1874,31.204,31.121,31.1459,70590.0
2017-12-07 14:30:00,37.52,37.53,37.46,37.46,88404.0,31.1459,31.1542,31.0961,31.0961,88404.0
2017-12-07 14:40:00,37.47,37.5,37.43,37.49,76764.0,31.1044,31.1293,31.0712,31.121,76764.0
2017-12-07 14:50:00,37.49,37.5,37.44,37.47,61763.0,31.121,31.1293,31.0795,31.1044,61763.0
2017-12-07 15:00:00,37.47,37.51,37.39,37.41,148363.0,31.1044,31.1376,31.038,31.0546,148363.0
2017-12-07 15:10:00,37.41,37.42,37.35,37.35,120429.0,31.0546,31.0629,31.0048,31.0048,120429.0
2017-12-07 15:20:00,37.35,37.42,37.35,37.4,117404.0,31.0048,31.0629,31.0048,31.0463,117404.0
2017-12-07 15:30:00,37.41,37.43,37.31,37.32,170003.0,31.0546,31.0712,30.9716,30.9799,170003.0
2017-12-07 15:40:00,37.31,37.32,37.21,37.26,327591.0,30.9716,30.9799,30.8886,30.9301,327591.0
2017-12-07 15:50:00,37.25,37.36,37.23,37.36,743476.0,30.9218,31.0131,30.9052,31.0131,743476.0
2017-12-08 09:30:00,36.72,36.98,36.52,36.8,285610.0,30.4818,30.6977,30.3158,30.5482,285610.0
2017-12-08 09:40:00,36.81,36.87,36.65,36.78,170978.0,30.5566,30.6064,30.4237,30.5316,170978.0
2017-12-08 09:50:00,36.79,36.98,36.76,36.97,137280.0,30.5399,30.6977,30.515,30.6894,137280.0
2017-12-08 10:00:00,36.97,37.04,36.91,37.0,117864.0,30.6894,30.7475,30.6396,30.7143,117864.0
2017-12-08 10:10:00,37.01,37.02,36.9,36.98,66573.0,30.7226,30.7309,30.6313,30.6977,66573.0
2017-12-08 10:20:00,36.98,37.05,36.91,37.01,80939.0,30.6977,30.7558,30.6396,30.7226,80939.0
2017-12-08 10:30:00,37.01,37.18,37.01,37.18,106786.0,30.7226,30.8637,30.7226,30.8637,106786.0
2017-12-08 10:40:00,37.18,37.23,37.12,37.2,131555.0,30.8637,30.9052,30.8139,30.8803,131555.0
2017-12-08 10:50:00,37.19,37.24,37.13,37.21,106843.0,30.872,30.9135,30.8222,30.8886,106843.0
2017-12-08 11:00:00,37.2,37.2,37.12,37.12,38909.0,30.8803,30.8803,30.8139,30.8139,38909.0
2017-12-08 11:10:00,37.12,37.15,37.11,37.14,110409.0,30.8139,30.8388,30.8056,30.8305,110409.0
2017-12-08 11:20:00,37.15,37.23,37.1,37.17,94143.0,30.8388,30.9052,30.7973,30.8554,94143.0
2017-12-08 11:30:00,37.17,37.18,37.08,37.11,96487.0,30.8554,30.8637,30.7807,30.8056,96487.0
2017-12-08 11:40:00,37.12,37.13,37.08,37.11,154803.0,30.8139,30.8222,30.7807,30.8056,154803.0
2017-12-08 11:50:00,37.11,37.18,37.1,37.17,95089.0,30.8056,30.8637,30.7973,30.8554,95089.0
2017-12-08 12:00:00,37.16,37.3,37.16,37.27,143640.0,30.8471,30.9633,30.8471,30.9384,143640.0
2017-12-08 12:10:00,37.26,37.28,37.23,37.24,114692.0,30.9301,30.9467,30.9052,30.9135,114692.0
2017-12-08 12:20:00,37.24,37.28,37.2,37.26,113827.0,30.9135,30.9467,30.8803,30.9301,113827.0
2017-12-08 12:30:00,37.26,37.29,37.24,37.27,139452.0,30.9301,30.955,30.9135,30.9384,139452.0
2017-12-08 12:40:00,37.27,37.4,37.22,37.37,191439.0,30.9384,31.0463,30.8969,31.0214,191439.0
2017-12-08 12:50:00,37.36,37.39,37.34,37.38,106773.0,31.0131,31.038,30.9965,31.0297,106773.0
2017-12-08 13:00:00,37.39,37.39,37.35,37.37,99281.0,31.038,31.038,31.0048,31.0214,99281.0
2017-12-08 13:10:00,37.37,37.38,37.31,37.32,68030.0,31.0214,31.0297,30.9716,30.9799,68030.0
2017-12-08 13:20:00,37.33,37.36,37.27,37.32,119199.0,30.9882,31.0131,30.9384,30.9799,119199.0
2017-12-08 13:30:00,37.33,37.35,37.27,37.29,115587.0,30.9882,31.0048,30.9384,30.955,115587.0
2017-12-08 13:40:00,37.3,37.36,37.29,37.34,170361.0,30.9633,31.0131,30.955,30.9965,170361.0
2017-12-08 13:50:00,37.34,37.42,37.31,37.41,90683.0,30.9965,31.0629,30.9716,31.0546,90683.0
2017-12-08 14:00:00,37.4,37.44,37.39,37.41,174184.0,31.0463,31.0795,31.038,31.0546,174184.0
2017-12-08 14:10:00,37.41,37.45,37.39,37.4,154096.0,31.0546,31.0878,31.038,31.0463,154096.0
2017-12-08 14:20:00,37.4,37.42,37.38,37.41,141628.0,31.0463,31.0629,31.0297,31.0546,141628.0
2017-12-08 14:30:00,37.41,37.41,37.34,37.4,85724.0,31.0546,31.0546,30.9965,31.0463,85724.0
2017-12-08 14:40:00,37.4,37.4,37.37,37.39,116616.0,31.0463,31.0463,31.0214,31.038,116616.0
2017-12-08 14:50:00,37.38,37.39,37.32,37.36,106456.0,31.0297,31.038,30.9799,31.0131,106456.0
2017-12-08 15:00:00,37.37,37.45,37.36,37.44,132303.0,31.0214,31.0878,31.0131,31.0795,132303.0
2017-12-08 15:10:00,37.45,37.45,37.35,37.38,107852.0,31.0878,31.0878,31.0048,31.0297,107852.0
2017-12-08 15:20:00,37.38,37.41,37.33,37.36,147634.0,31.0297,31.0546,30.9882,31.0131,147634.0
2017-12-08 15:30:00,37.35,37.39,37.33,37.38,236928.0,31.0048,31.038,30.9882,31.0297,236928.0
2017-12-08 15:40:00,37.38,37.39,37.3,37.32,201355.0,31.0297,31.038,30.9633,30.9799,201355.0
2017-12-08 15:50:00,37.32,37.41,37.31,37.41,459204.0,30.9799,31.0546,30.9716,31.0546,459204.0
2017-12-11 09:30:00,37.29,37.56,37.28,37.48,161735.0,30.955,31.1791,30.9467,31.1127,161735.0
2017-12-11 09:40:00,37.47,37.71,37.46,37.68,76573.0,31.1044,31.3037,31.0961,31.2788,76573.0
2017-12-11 09:50:00,37.67,37.79,37.63,37.79,117676.0,31.2704,31.3701,31.2372,31.3701,117676.0
2017-12-11 10:00:00,37.8,37.94,37.8,37.94,93135.0,31.3784,31.4946,31.3784,31.4946,93135.0
2017-12-11 10:10:00,37.95,38.03,37.86,37.86,132058.0,31.5029,31.5693,31.4282,31.4282,132058.0
2017-12-11 10:20:00,37.86,37.86,37.67,37.69,69183.0,31.4282,31.4282,31.2704,31.2871,69183.0
2017-12-11 10:30:00,37.68,37.78,37.66,37.75,62654.0,31.2788,31.3618,31.2621,31.3369,62654.0
2017-12-11 10:40:00,37.75,37.78,37.73,37.74,43922.0,31.3369,31.3618,31.3203,31.3286,43922.0
2017-12-11 10:50:00,37.75,37.76,37.58,37.58,41041.0,31.3369,31.3452,31.1957,31.1957,41041.0
2017-12-11 11:00:00,37.59,37.64,37.55,37.6,49289.0,31.204,31.2455,31.1708,31.2123,49289.0
2017-12-11 11:10:00,37.6,37.67,37.59,37.63,28620.0,31.2123,31.2704,31.204,31.2372,28620.0
2017-12-11 11:20:00,37.64,37.74,37.64,37.72,53970.0,31.2455,31.3286,31.2455,31.312,53970.0
2017-12-11 11:30:00,37.71,37.77,37.67,37.76,86541.0,31.3037,31.3535,31.2704,31.3452,86541.0
2017-12-11 11:40:00,37.76,37.77,37.7,37.72,33995.0,31.3452,31.3535,31.2954,31.312,33995.0
2017-12-11 11:50:00,37.72,37.73,37.67,37.69,121952.0,31.312,31.3203,31.2704,31.2871,121952.0
2017-12-11 12:00:00,37.68,37.69,37.65,37.69,29613.0,31.2788,31.2871,31.2538,31.2871,29613.0
2017-12-11 12:10:00,37.69,37.69,37.63,37.65,24980.0,31.2871,31.2871,31.2372,31.2538,24980.0
2017-12-11 12:20:00,37.64,37.64,37.59,37.61,58203.0,31.2455,31.2455,31.204,31.2206,58203.0
2017-12-11 12:30:00,37.61,37.67,37.61,37.65,70294.0,31.2206,31.2704,31.2206,31.2538,70294.0
2017-12-11 12:40:00,37.64,37.69,37.62,37.64,32484.0,31.2455,31.2871,31.2289,31.2455,32484.0
2017-12-11 12:50:00,37.64,37.65,37.62,37.63,37215.0,31.2455,31.2538,31.2289,31.2372,37215.0
2017-12-11 13:00:00,37.63,37.66,37.6,37.65,35229.0,31.2372,31.2621,31.2123,31.2538,35229.0
2017-12-11 13:10:00,37.64,37.67,37.62,37.63,42432.0,31.2455,31.2704,31.2289,31.2372,42432.0
2017-12-11 13:20:00,37.63,37.65,37.59,37.61,78146.0,31.2372,31.2538,31.204,31.2206,78146.0
2017-12-11 13:30:00,37.6,37.6,37.52,37.52,65667.0,31.2123,31.2123,31.1459,31.1459,65667.0
2017-12-11 13:40:00,37.52,37.58,37.51,37.56,42214.0,31.1459,31.1957,31.1376,31.1791,42214.0
2017-12-11 13:50:00,37.57,37.58,37.55,37.56,46307.0,31.1874,31.1957,31.1708,31.1791,46307.0
2017-12-11 14:00:00,37.55,37.57,37.53,37.56,40712.0,31.1708,31.1874,31.1542,31.1791,40712.0
2017-12-11 14:10:00,37.56,37.61,37.54,37.6,75514.0,31.1791,31.2206,31.1625,31.2123,75514.0
2017-12-11 14:20:00,37.61,37.62,37.58,37.58,51159.0,31.2206,31.2289,31.1957,31.1957,51159.0
2017-12-11 14:30:00,37.58,37.58,37.54,37.57,76834.0,31.1957,31.1957,31.1625,31.1874,76834.0
2017-12-11 14:40:00,37.57,37.62,37.55,37.62,74531.0,31.1874,31.2289,31.1708,31.2289,74531.0
2017-12-11 14:50:00,37.62,37.64,37.61,37.63,81434.0,31.2289,31.2455,31.2206,31.2372,81434.0
2017-12-11 15:00:00,37.63,37.67,37.62,37.66,68261.0,31.2372,31.2704,31.2289,31.2621,68261.0
2017-12-11 15:10:00,37.66,37.67,37.63,37.64,135009.0,31.2621,31.2704,31.2372,31.2455,135009.0
2017-12-11 15:20:00,37.64,37.64,37.57,37.62,139893.0,31.2455,31.2455,31.1874,31.2289,139893.0
2017-12-11 15:30:00,37.62,37.63,37.6,37.63,121288.0,31.2289,31.2372,31.2123,31.2372,121288.0
2017-12-11 15:40:00,37.64,37.67,37.63,37.66,165981.0,31.2455,31.2704,31.2372,31.2621,165981.0
2017-12-11 15:50:00,37.66,37.71,37.64,37.71,585004.0,31.2621,31.3037,31.2455,31.3037,585004.0
2017-12-12 09:30:00,37.73,37.87,37.55,37.79,95070.0,31.3203,31.4365,31.1708,31.3701,95070.0
2017-12-12 09:40:00,37.8,37.8,37.45,37.45,81722.0,31.3784,31.3784,31.0878,31.0878,81722.0
2017-12-12 09:50:00,37.46,37.63,37.45,37.59,84770.0,31.0961,31.2372,31.0878,31.204,84770.0
2017-12-12 10:00:00,37.59,37.74,37.59,37.72,102775.0,31.204,31.3286,31.204,31.312,102775.0
2017-12-12 10:10:00,37.7,37.77,37.69,37.75,277467.0,31.2954,31.3535,31.2871,31.3369,277467.0
2017-12-12 10:20:00,37.76,37.76,37.67,37.7,41528.0,31.3452,31.3452,31.2704,31.2954,41528.0
2017-12-12 10:30:00,37.7,37.77,37.69,37.7,160111.0,31.2954,31.3535,31.2871,31.2954,160111.0
2017-12-12 10:40:00,37.71,37.89,37.7,37.89,162562.0,31.3037,31.4531,31.2954,31.4531,162562.0
2017-12-12 10:50:00,37.89,37.99,37.85,37.99,98685.0,31.4531,31.5361,31.4199,31.5361,98685.0
2017-12-12 11:00:00,38.0,38.06,37.95,38.06,170410.0,31.5444,31.5942,31.5029,31.5942,170410.0
2017-12-12 11:10:00,38.05,38.14,38.05,38.13,76934.0,31.5859,31.6606,31.5859,31.6523,76934.0
2017-12-12 11:20:00,38.14,38.22,38.13,38.19,96931.0,31.6606,31.727,31.6523,31.7021,96931.0
2017-12-12 11:30:00,38.19,38.25,38.17,38.18,107173.0,31.7021,31.7519,31.6855,31.6938,107173.0
2017-12-12 11:40:00,38.17,38.28,38.17,38.21,103192.0,31.6855,31.7768,31.6855,31.7187,103192.0
2017-12-12 11:50:00,38.21,38.27,38.18,38.23,181060.0,31.7187,31.7685,31.6938,31.7353,181060.0
2017-12-12 12:00:00,38.22,38.23,38.09,38.13,165569.0,31.727,31.7353,31.6191,31.6523,165569.0
2017-12-12 12:10:00,38.14,38.14,38.01,38.08,111032.0,31.6606,31.6606,31.5527,31.6108,111032.0
2017-12-12 12:20:00,38.08,38.09,38.02,38.04,53735.0,31.6108,31.6191,31.561,31.5776,53735.0
2017-12-12 12:30:00,38.04,38.1,38.04,38.08,44793.0,31.5776,31.6274,31.5776,31.6108,44793.0
2017-12-12 12:40:00,38.08,38.19,38.07,38.19,81574.0,31.6108,31.7021,31.6025,31.7021,81574.0
2017-12-12 12:50:00,38.19,38.2,38.13,38.14,71130.0,31.7021,31.7104,31.6523,31.6606,71130.0
2017-12-12 13:00:00,38.15,38.19,38.14,38.15,60689.0,31.6689,31.7021,31.6606,31.6689,60689.0
2017-12-12 13:10:00,38.15,38.16,38.1,38.14,43526.0,31.6689,31.6772,31.6274,31.6606,43526.0
2017-12-12 13:20:00,38.13,38.14,38.08,38.09,41093.0,31.6523,31.6606,31.6108,31.6191,41093.0
2017-12-12 13:30:00,38.09,38.14,38.04,38.06,56465.0,31.6191,31.6606,31.5776,31.5942,56465.0
2017-12-12 13:40:00,38.05,38.06,38.02,38.05,44603.0,31.5859,31.5942,31.561,31.5859,44603.0
2017-12-12 13:50:00,38.05,38.06,37.98,37.98,83563.0,31.5859,31.5942,31.5278,31.5278,83563.0
2017-12-12 14:00:00,37.98,38.05,37.94,38.04,55043.0,31.5278,31.5859,31.4946,31.5776,55043.0
2017-12-12 14:10:00,38.04,38.12,38.04,38.1,102171.0,31.5776,31.644,31.5776,31.6274,102171.0
2017-12-12 14:20:00,38.11,38.12,38.07,38.12,86023.0,31.6357,31.644,31.6025,31.644,86023.0
2017-12-12 14:30:00,38.11,38.12,38.05,38.05,59351.0,31.6357,31.644,31.5859,31.5859,59351.0
2017-12-12 14:40:00,38.04,38.18,38.02,38.07,458010.0,31.5776,31.6938,31.561,31.6025,458010.0
2017-12-12 14:50:00,38.07,38.13,38.07,38.12,124408.0,31.6025,31.6523,31.6025,31.644,124408.0
2017-12-12 15:00:00,38.13,38.16,38.11,38.13,214298.0,31.6523,31.6772,31.6357,31.6523,214298.0
2017-12-12 15:10:00,38.13,38.17,38.12,38.15,106086.0,31.6523,31.6855,31.644,31.6689,106086.0
2017-12-12 15:20:00,38.15,38.18,38.13,38.14,127757.0,31.6689,31.6938,31.6523,31.6606,127757.0
2017-12-12 15:30:00,38.14,38.2,38.14,38.2,198042.0,31.6606,31.7104,31.6606,31.7104,198042.0
2017-12-12 15:40:00,38.2,38.29,38.19,38.25,298559.0,31.7104,31.7851,31.7021,31.7519,298559.0
2017-12-12 15:50:00,38.25,38.26,38.11,38.25,921261.0,31.7519,31.7602,31.6357,31.7519,921261.0
2017-12-13 09:30:00,38.09,38.13,37.9,38.02,89385.0,31.6191,31.6523,31.4614,31.561,89385.0
2017-12-13 09:40:00,38.02,38.11,37.96,38.02,101891.0,31.561,31.6357,31.5112,31.561,101891.0
2017-12-13 09:50:00,38.0,38.18,37.99,38.14,53713.0,31.5444,31.6938,31.5361,31.6606,53713.0
2017-12-13 10:00:00,38.14,38.22,37.96,38.07,110209.0,31.6606,31.727,31.5112,31.6025,110209.0
2017-12-13 10:10:00,38.07,38.08,38.02,38.04,65619.0,31.6025,31.6108,31.561,31.5776,65619.0
2017-12-13 10:20:00,38.04,38.17,38.02,38.17,74374.0,31.5776,31.6855,31.561,31.6855,74374.0
2017-12-13 10:30:00,38.17,38.21,38.12,38.15,138477.0,31.6855,31.7187,31.644,31.6689,138477.0
2017-12-13 10:40:00,38.15,38.17,38.03,38.04,155963.0,31.6689,31.6855,31.5693,31.5776,155963.0
2017-12-13 10:50:00,38.04,38.04,37.99,38.01,58351.0,31.5776,31.5776,31.5361,31.5527,58351.0
2017-12-13 11:00:00,38.01,38.03,37.96,38.01,66523.0,31.5527,31.5693,31.5112,31.5527,66523.0
2017-12-13 11:10:00,38.01,38.07,38.0,38.06,65551.0,31.5527,31.6025,31.5444,31.5942,65551.0
2017-12-13 11:20:00,38.05,38.08,38.02,38.05,76518.0,31.5859,31.6108,31.561,31.5859,76518.0
2017-12-13 11:30:00,38.06,38.08,37.94,37.95,89599.0,31.5942,31.6108,31.4946,31.5029,89599.0
2017-12-13 11:40:00,37.95,38.07,37.9,38.06,122882.0,31.5029,31.6025,31.4614,31.5942,122882.0
2017-12-13 11:50:00,38.06,38.08,38.0,38.07,165190.0,31.5942,31.6108,31.5444,31.6025,165190.0
2017-12-13 12:00:00,38.07,38.08,37.94,37.96,79630.0,31.6025,31.6108,31.4946,31.5112,79630.0
2017-12-13 12:10:00,37.97,37.98,37.93,37.94,55059.0,31.5195,31.5278,31.4863,31.4946,55059.0
2017-12-13 12:20:00,37.94,37.97,37.87,37.89,81378.0,31.4946,31.5195,31.4365,31.4531,81378.0
2017-12-13 12:30:00,37.89,37.93,37.82,37.83,290921.0,31.4531,31.4863,31.395,31.4033,290921.0
2017-12-13 12:40:00,37.82,37.84,37.77,37.77,88258.0,31.395,31.4116,31.3535,31.3535,88258.0
2017-12-13 12:50:00,37.78,37.83,37.77,37.78,34601.0,31.3618,31.4033,31.3535,31.3618,34601.0
2017-12-13 13:00:00,37.79,37.84,37.77,37.84,41111.0,31.3701,31.4116,31.3535,31.4116,41111.0
2017-12-13 13:10:00,37.84,37.89,37.82,37.84,83022.0,31.4116,31.4531,31.395,31.4116,83022.0
2017-12-13 13:20:00,37.84,37.98,37.83,37.97,73733.0,31.4116,31.5278,31.4033,31.5195,73733.0
2017-12-13 13:30:00,37.97,38.04,37.96,38.02,67317.0,31.5195,31.5776,31.5112,31.561,67317.0
2017-12-13 13:40:00,38.02,38.03,37.92,37.94,56474.0,31.561,31.5693,31.478,31.4946,56474.0
2017-12-13 13:50:00,37.94,37.97,37.87,37.9,46452.0,31.4946,31.5195,31.4365,31.4614,46452.0
2017-12-13 14:00:00,37.9,37.99,37.84,37.9,160873.0,31.4614,31.5361,31.4116,31.4614,160873.0
2017-12-13 14:10:00,37.89,37.97,37.85,37.96,76475.0,31.4531,31.5195,31.4199,31.5112,76475.0
2017-12-13 14:20:00,37.96,37.96,37.8,37.82,75862.0,31.5112,31.5112,31.3784,31.395,75862.0
2017-12-13 14:30:00,37.82,37.84,37.77,37.84,83687.0,31.395,31.4116,31.3535,31.4116,83687.0
2017-12-13 14:40:00,37.84,37.86,37.79,37.86,88325.0,31.4116,31.4282,31.3701,31.4282,88325.0
2017-12-13 14:50:00,37.86,37.87,37.81,37.82,70275.0,31.4282,31.4365,31.3867,31.395,70275.0
2017-12-13 15:00:00,37.82,37.84,37.76,37.8,116715.0,31.395,31.4116,31.3452,31.3784,116715.0
2017-12-13 15:10:00,37.8,37.83,37.74,37.75,104301.0,31.3784,31.4033,31.3286,31.3369,104301.0
2017-12-13 15:20:00,37.75,37.76,37.67,37.7,165890.0,31.3369,31.3452,31.2704,31.2954,165890.0
2017-12-13 15:30:00,37.7,37.73,37.65,37.7,152900.0,31.2954,31.3203,31.2538,31.2954,152900.0
2017-12-13 15:40:00,37.7,37.74,37.66,37.72,178381.0,31.2954,31.3286,31.2621,31.312,178381.0
2017-12-13 15:50:00,37.72,37.72,37.66,37.66,426874.0,31.312,31.312,31.2621,31.2621,426874.0
2017-12-14 09:30:00,37.62,37.63,37.53,37.62,77173.0,31.2289,31.2372,31.1542,31.2289,77173.0
2017-12-14 09:40:00,37.62,37.66,37.45,37.52,38417.0,31.2289,31.2621,31.0878,31.1459,38417.0
2017-12-14 09:50:00,37.51,37.61,37.51,37.59,29003.0,31.1376,31.2206,31.1376,31.204,29003.0
2017-12-14 10:00:00,37.59,37.61,37.55,37.55,28954.0,31.204,31.2206,31.1708,31.1708,28954.0
2017-12-14 10:10:00,37.56,37.64,37.53,37.53,67221.0,31.1791,31.2455,31.1542,31.1542,67221.0
2017-12-14 10:20:00,37.53,37.54,37.47,37.53,51499.0,31.1542,31.1625,31.1044,31.1542,51499.0
2017-12-14 10:30:00,37.54,37.7,37.53,37.67,67048.0,31.1625,31.2954,31.1542,31.2704,67048.0
2017-12-14 10:40:00,37.66,37.69,37.6,37.61,38442.0,31.2621,31.2871,31.2123,31.2206,38442.0
2017-12-14 10:50:00,37.6,37.62,37.57,37.59,27541.0,31.2123,31.2289,31.1874,31.204,27541.0
2017-12-14 11:00:00,37.59,37.66,37.58,37.63,47019.0,31.204,31.2621,31.1957,31.2372,47019.0
2017-12-14 11:10:00,37.64,37.68,37.61,37.62,72008.0,31.2455,31.2788,31.2206,31.2289,72008.0
2017-12-14 11:20:00,37.62,37.62,37.51,37.58,44014.0,31.2289,31.2289,31.1376,31.1957,44014.0
2017-12-14 11:30:00,37.59,37.67,37.56,37.67,69631.0,31.204,31.2704,31.1791,31.2704,69631.0
2017-12-14 11:40:00,37.67,37.7,37.64,37.69,49064.0,31.2704,31.2954,31.2455,31.2871,49064.0
2017-12-14 11:50:00,37.69,37.7,37.64,37.69,39534.0,31.2871,31.2954,31.2455,31.2871,39534.0
2017-12-14 12:00:00,37.69,37.71,37.67,37.67,22916.0,31.2871,31.3037,31.2704,31.2704,22916.0
2017-12-14 12:10:00,37.67,37.68,37.6,37.62,37413.0,31.2704,31.2788,31.2123,31.2289,37413.0
2017-12-14 12:20:00,37.62,37.63,37.54,37.55,36160.0,31.2289,31.2372,31.1625,31.1708,36160.0
2017-12-14 12:30:00,37.55,37.55,37.47,37.5,43995.0,31.1708,31.1708,31.1044,31.1293,43995.0
2017-12-14 12:40:00,37.49,37.51,37.47,37.51,33442.0,31.121,31.1376,31.1044,31.1376,33442.0
2017-12-14 12:50:00,37.5,37.57,37.5,37.57,39482.0,31.1293,31.1874,31.1293,31.1874,39482.0
2017-12-14 13:00:00,37.57,37.64,37.56,37.59,67814.0,31.1874,31.2455,31.1791,31.204,67814.0
2017-12-14 13:10:00,37.59,37.67,37.57,37.63,72889.0,31.204,31.2704,31.1874,31.2372,72889.0
2017-12-14 13:20:00,37.63,37.63,37.56,37.58,55881.0,31.2372,31.2372,31.1791,31.1957,55881.0
2017-12-14 13:30:00,37.58,37.58,37.49,37.5,46388.0,31.1957,31.1957,31.121,31.1293,46388.0
2017-12-14 13:40:00,37.5,37.56,37.45,37.56,60746.0,31.1293,31.1791,31.0878,31.1791,60746.0
2017-12-14 13:50:00,37.56,37.56,37.5,37.51,43723.0,31.1791,31.1791,31.1293,31.1376,43723.0
2017-12-14 14:00:00,37.51,37.55,37.5,37.54,57870.0,31.1376,31.1708,31.1293,31.1625,57870.0
2017-12-14 14:10:00,37.54,37.58,37.52,37.58,51089.0,31.1625,31.1957,31.1459,31.1957,51089.0
2017-12-14 14:20:00,37.58,37.58,37.39,37.4,56430.0,31.1957,31.1957,31.038,31.0463,56430.0
2017-12-14 14:30:00,37.38,37.49,37.37,37.45,79727.0,31.0297,31.121,31.0214,31.0878,79727.0
2017-12-14 14:40:00,37.45,37.52,37.44,37.51,81705.0,31.0878,31.1459,31.0795,31.1376,81705.0
2017-12-14 14:50:00,37.52,37.58,37.5,37.54,95291.0,31.1459,31.1957,31.1293,31.1625,95291.0
2017-12-14 15:00:00,37.55,37.57,37.51,37.52,62600.0,31.1708,31.1874,31.1376,31.1459,62600.0
2017-12-14 15:10:00,37.52,37.54,37.45,37.45,45547.0,31.1459,31.1625,31.0878,31.0878,45547.0
2017-12-14 15:20:00,37.45,37.47,37.38,37.42,85078.0,31.0878,31.1044,31.0297,31.0629,85078.0
2017-12-14 15:30:00,37.42,37.51,37.42,37.5,88748.0,31.0629,31.1376,31.0629,31.1293,88748.0
2017-12-14 15:40:00,37.5,37.55,37.44,37.47,145588.0,31.1293,31.1708,31.0795,31.1044,145588.0
2017-12-14 15:50:00,37.46,37.47,37.41,37.43,274504.0,31.0961,31.1044,31.0546,31.0712,274504.0
2017-12-15 09:30:00,37.45,37.48,37.23,37.3,938416.0,31.3048,31.3298,31.1209,31.1794,938416.0
2017-12-15 09:40:00,37.29,37.4,37.21,37.39,68220.0,31.171,31.263,31.1041,31.2546,68220.0
2017-12-15 09:50:00,37.39,37.41,37.25,37.27,91026.0,31.2546,31.2713,31.1376,31.1543,91026.0
2017-12-15 10:00:00,37.28,37.36,37.18,37.27,66842.0,31.1627,31.2295,31.0791,31.1543,66842.0
2017-12-15 10:10:00,37.26,37.48,37.26,37.46,86058.0,31.1459,31.3298,31.1459,31.3131,86058.0
2017-12-15 10:20:00,37.47,37.48,37.39,37.41,39201.0,31.3215,31.3298,31.2546,31.2713,39201.0
2017-12-15 10:30:00,37.41,37.41,37.23,37.27,46460.0,31.2713,31.2713,31.1209,31.1543,46460.0
2017-12-15 10:40:00,37.28,37.35,37.23,37.3,104743.0,31.1627,31.2212,31.1209,31.1794,104743.0
2017-12-15 10:50:00,37.29,37.31,37.24,37.26,73444.0,31.171,31.1877,31.1292,31.1459,73444.0
2017-12-15 11:00:00,37.25,37.27,37.23,37.25,57335.0,31.1376,31.1543,31.1209,31.1376,57335.0
2017-12-15 11:10:00,37.25,37.26,37.24,37.24,58304.0,31.1376,31.1459,31.1292,31.1292,58304.0
2017-12-15 11:20:00,37.25,37.28,37.2,37.27,89267.0,31.1376,31.1627,31.0958,31.1543,89267.0
2017-12-15 11:30:00,37.28,37.3,37.21,37.25,189065.0,31.1627,31.1794,31.1041,31.1376,189065.0
2017-12-15 11:40:00,37.24,37.24,37.1,37.11,68690.0,31.1292,31.1292,31.0122,31.0205,68690.0
2017-12-15 11:50:00,37.11,37.2,37.11,37.15,58962.0,31.0205,31.0958,31.0205,31.054,58962.0
2017-12-15 12:00:00,37.15,37.15,37.11,37.11,52939.0,31.054,31.054,31.0205,31.0205,52939.0
2017-12-15 12:10:00,37.12,37.15,37.08,37.15,59188.0,31.0289,31.054,30.9955,31.054,59188.0
2017-12-15 12:20:00,37.16,37.19,37.16,37.16,52054.0,31.0623,31.0874,31.0623,31.0623,52054.0
2017-12-15 12:30:00,37.16,37.18,37.13,37.15,48079.0,31.0623,31.0791,31.0373,31.054,48079.0
2017-12-15 12:40:00,37.16,37.16,37.11,37.15,50891.0,31.0623,31.0623,31.0205,31.054,50891.0
2017-12-15 12:50:00,37.15,37.15,37.04,37.09,63009.0,31.054,31.054,30.962,31.0038,63009.0
2017-12-15 13:00:00,37.09,37.1,37.02,37.03,53635.0,31.0038,31.0122,30.9453,30.9537,53635.0
2017-12-15 13:10:00,37.03,37.04,36.97,36.98,69377.0,30.9537,30.962,30.9035,30.9119,69377.0
2017-12-15 13:20:00,36.99,37.06,36.98,37.04,65053.0,30.9202,30.9788,30.9119,30.962,65053.0
2017-12-15 13:30:00,37.05,37.12,37.04,37.12,104503.0,30.9704,31.0289,30.962,31.0289,104503.0
2017-12-15 13:40:00,37.11,37.16,37.11,37.15,69302.0,31.0205,31.0623,31.0205,31.054,69302.0
2017-12-15 13:50:00,37.16,37.2,37.15,37.19,49334.0,31.0623,31.0958,31.054,31.0874,49334.0
2017-12-15 14:00:00,37.19,37.21,37.14,37.15,65328.0,31.0874,31.1041,31.0456,31.054,65328.0
2017-12-15 14:10:00,37.15,37.17,37.05,37.05,128877.0,31.054,31.0707,30.9704,30.9704,128877.0
2017-12-15 14:20:00,37.05,37.07,37.02,37.04,110692.0,30.9704,30.9871,30.9453,30.962,110692.0
2017-12-15 14:30:00,37.04,37.1,37.04,37.08,76212.0,30.962,31.0122,30.962,30.9955,76212.0
2017-12-15 14:40:00,37.08,37.11,37.06,37.06,151172.0,30.9955,31.0205,30.9788,30.9788,151172.0
2017-12-15 14:50:00,37.07,37.08,37.01,37.02,138719.0,30.9871,30.9955,30.937,30.9453,138719.0
2017-12-15 15:00:00,37.02,37.14,37.02,37.14,50181.0,30.9453,31.0456,30.9453,31.0456,50181.0
2017-12-15 15:10:00,37.13,37.14,36.79,37.02,321951.0,31.0373,31.0456,30.7531,30.9453,321951.0
2017-12-15 15:20:00,37.03,37.14,37.02,37.1,151579.0,30.9537,31.0456,30.9453,31.0122,151579.0
2017-12-15 15:30:00,37.09,37.17,37.09,37.16,144480.0,31.0038,31.0707,31.0038,31.0623,144480.0
2017-12-15 15:40:00,37.16,37.2,37.15,37.2,292259.0,31.0623,31.0958,31.054,31.0958,292259.0
2017-12-15 15:50:00,37.2,37.27,37.16,37.25,778349.0,31.0958,31.1543,31.0623,31.1376,778349.0
2017-12-18 09:30:00,37.56,37.75,37.39,37.7,168195.0,31.3967,31.5555,31.2546,31.5137,168195.0
2017-12-18 09:40:00,37.71,37.72,37.55,37.64,82361.0,31.5221,31.5304,31.3883,31.4636,82361.0
2017-12-18 09:50:00,37.64,37.68,37.5,37.51,148529.0,31.4636,31.497,31.3466,31.3549,148529.0
2017-12-18 10:00:00,37.53,37.56,37.45,37.47,53216.0,31.3716,31.3967,31.3048,31.3215,53216.0
2017-12-18 10:10:00,37.48,37.49,37.35,37.35,78073.0,31.3298,31.3382,31.2212,31.2212,78073.0
2017-12-18 10:20:00,37.34,37.35,37.19,37.31,108087.0,31.2128,31.2212,31.0874,31.1877,108087.0
2017-12-18 10:30:00,37.31,37.31,37.24,37.27,86132.0,31.1877,31.1877,31.1292,31.1543,86132.0
2017-12-18 10:40:00,37.27,37.39,37.27,37.34,73042.0,31.1543,31.2546,31.1543,31.2128,73042.0
2017-12-18 10:50:00,37.34,37.41,37.27,37.38,79525.0,31.2128,31.2713,31.1543,31.2462,79525.0
2017-12-18 11:00:00,37.38,37.46,37.32,37.4,63881.0,31.2462,31.3131,31.1961,31.263,63881.0
2017-12-18 11:10:00,37.4,37.41,37.37,37.39,47388.0,31.263,31.2713,31.2379,31.2546,47388.0
2017-12-18 11:20:00,37.4,37.4,37.33,37.37,103210.0,31.263,31.263,31.2044,31.2379,103210.0
2017-12-18 11:30:00,37.36,37.37,37.28,37.3,97774.0,31.2295,31.2379,31.1627,31.1794,97774.0
2017-12-18 11:40:00,37.31,37.4,37.3,37.38,69822.0,31.1877,31.263,31.1794,31.2462,69822.0
2017-12-18 11:50:00,37.37,37.38,37.33,37.37,124788.0,31.2379,31.2462,31.2044,31.2379,124788.0
2017-12-18 12:00:00,37.38,37.42,37.29,37.29,63827.0,31.2462,31.2797,31.171,31.171,63827.0
2017-12-18 12:10:00,37.29,37.29,37.25,37.26,39011.0,31.171,31.171,31.1376,31.1459,39011.0
2017-12-18 12:20:00,37.27,37.31,37.25,37.3,41727.0,31.1543,31.1877,31.1376,31.1794,41727.0
2017-12-18 12:30:00,37.3,37.43,37.27,37.4,71955.0,31.1794,31.288,31.1543,31.263,71955.0
2017-12-18 12:40:00,37.39,37.42,37.37,37.4,173631.0,31.2546,31.2797,31.2379,31.263,173631.0
2017-12-18 12:50:00,37.4,37.44,37.4,37.42,34141.0,31.263,31.2964,31.263,31.2797,34141.0
2017-12-18 13:00:00,37.41,37.46,37.39,37.45,26256.0,31.2713,31.3131,31.2546,31.3048,26256.0
2017-12-18 13:10:00,37.45,37.49,37.4,37.4,46570.0,31.3048,31.3382,31.263,31.263,46570.0
2017-12-18 13:20:00,37.41,37.46,37.4,37.44,30502.0,31.2713,31.3131,31.263,31.2964,30502.0
2017-12-18 13:30:00,37.44,37.45,37.38,37.39,39985.0,31.2964,31.3048,31.2462,31.2546,39985.0
2017-12-18 13:40:00,37.39,37.4,37.35,37.37,76503.0,31.2546,31.263,31.2212,31.2379,76503.0
2017-12-18 13:50:00,37.37,37.38,37.34,37.37,56593.0,31.2379,31.2462,31.2128,31.2379,56593.0
2017-12-18 14:00:00,37.38,37.49,37.37,37.49,73622.0,31.2462,31.3382,31.2379,31.3382,73622.0
2017-12-18 14:10:00,37.48,37.5,37.47,37.49,53686.0,31.3298,31.3466,31.3215,31.3382,53686.0
2017-12-18 14:20:00,37.49,37.5,37.46,37.48,54989.0,31.3382,31.3466,31.3131,31.3298,54989.0
2017-12-18 14:30:00,37.48,37.5,37.45,37.48,58127.0,31.3298,31.3466,31.3048,31.3298,58127.0
2017-12-18 14:40:00,37.49,37.53,37.47,37.52,129166.0,31.3382,31.3716,31.3215,31.3633,129166.0
2017-12-18 14:50:00,37.52,37.55,37.48,37.55,145737.0,31.3633,31.3883,31.3298,31.3883,145737.0
2017-12-18 15:00:00,37.54,37.69,37.52,37.68,145713.0,31.38,31.5054,31.3633,31.497,145713.0
2017-12-18 15:10:00,37.68,37.68,37.6,37.62,96518.0,31.497,31.497,31.4301,31.4469,96518.0
2017-12-18 15:20:00,37.61,37.62,37.54,37.55,140097.0,31.4385,31.4469,31.38,31.3883,140097.0
2017-12-18 15:30:00,37.55,37.62,37.53,37.59,192330.0,31.3883,31.4469,31.3716,31.4218,192330.0
2017-12-18 15:40:00,37.59,37.6,37.54,37.55,414539.0,31.4218,31.4301,31.38,31.3883,414539.0
2017-12-18 15:50:00,37.55,37.58,37.5,37.53,703776.0,31.3883,31.4134,31.3466,31.3716,703776.0
2017-12-19 09:30:00,37.55,37.65,37.44,37.49,162767.0,31.3883,31.4719,31.2964,31.3382,162767.0
2017-12-19 09:40:00,37.48,37.49,37.42,37.45,74449.0,31.3298,31.3382,31.2797,31.3048,74449.0
2017-12-19 09:50:00,37.45,37.45,37.38,37.41,57882.0,31.3048,31.3048,31.2462,31.2713,57882.0
2017-12-19 10:00:00,37.42,37.47,37.36,37.39,67164.0,31.2797,31.3215,31.2295,31.2546,67164.0
2017-12-19 10:10:00,37.39,37.46,37.37,37.4,62447.0,31.2546,31.3131,31.2379,31.263,62447.0
2017-12-19 10:20:00,37.41,37.48,37.39,37.45,94596.0,31.2713,31.3298,31.2546,31.3048,94596.0
2017-12-19 10:30:00,37.45,37.46,37.4,37.43,75079.0,31.3048,31.3131,31.263,31.288,75079.0
2017-12-19 10:40:00,37.43,37.47,37.41,37.44,87198.0,31.288,31.3215,31.2713,31.2964,87198.0
2017-12-19 10:50:00,37.44,37.44,37.35,37.35,63618.0,31.2964,31.2964,31.2212,31.2212,63618.0
2017-12-19 11:00:00,37.36,37.38,37.33,37.34,41252.0,31.2295,31.2462,31.2044,31.2128,41252.0
2017-12-19 11:10:00,37.35,37.41,37.33,37.37,36212.0,31.2212,31.2713,31.2044,31.2379,36212.0
2017-12-19 11:20:00,37.37,37.4,37.36,37.37,43508.0,31.2379,31.263,31.2295,31.2379,43508.0
2017-12-19 11:30:00,37.36,37.38,37.31,37.32,96726.0,31.2295,31.2462,31.1877,31.1961,96726.0
2017-12-19 11:40:00,37.31,37.32,37.27,37.3,58289.0,31.1877,31.1961,31.1543,31.1794,58289.0
2017-12-19 11:50:00,37.29,37.31,37.27,37.27,38004.0,31.171,31.1877,31.1543,31.1543,38004.0
2017-12-19 12:00:00,37.27,37.29,37.22,37.23,94443.0,31.1543,31.171,31.1125,31.1209,94443.0
2017-12-19 12:10:00,37.23,37.27,37.21,37.26,60182.0,31.1209,31.1543,31.1041,31.1459,60182.0
2017-12-19 12:20:00,37.26,37.27,37.22,37.25,31032.0,31.1459,31.1543,31.1125,31.1376,31032.0
2017-12-19 12:30:00,37.25,37.26,37.23,37.23,35756.0,31.1376,31.1459,31.1209,31.1209,35756.0
2017-12-19 12:40:00,37.23,37.28,37.2,37.28,35362.0,31.1209,31.1627,31.0958,31.1627,35362.0
2017-12-19 12:50:00,37.29,37.4,37.29,37.35,44933.0,31.171,31.263,31.171,31.2212,44933.0
2017-12-19 13:00:00,37.35,37.36,37.28,37.29,79736.0,31.2212,31.2295,31.1627,31.171,79736.0
2017-12-19 13:10:00,37.3,37.31,37.29,37.29,45893.0,31.1794,31.1877,31.171,31.171,45893.0
2017-12-19 13:20:00,37.29,37.31,37.25,37.25,65032.0,31.171,31.1877,31.1376,31.1376,65032.0
2017-12-19 13:30:00,37.25,37.32,37.23,37.3,53048.0,31.1376,31.1961,31.1209,31.1794,53048.0
2017-12-19 13:40:00,37.29,37.31,37.26,37.3,119740.0,31.171,31.1877,31.1459,31.1794,119740.0
2017-12-19 13:50:00,37.29,37.34,37.26,37.32,108804.0,31.171,31.2128,31.1459,31.1961,108804.0
2017-12-19 14:00:00,37.32,37.32,37.27,37.28,40404.0,31.1961,31.1961,31.1543,31.1627,40404.0
2017-12-19 14:10:00,37.28,37.32,37.26,37.3,48160.0,31.1627,31.1961,31.1459,31.1794,48160.0
2017-12-19 14:20:00,37.31,37.34,37.3,37.33,55710.0,31.1877,31.2128,31.1794,31.2044,55710.0
2017-12-19 14:30:00,37.33,37.34,37.3,37.33,63953.0,31.2044,31.2128,31.1794,31.2044,63953.0
2017-12-19 14:40:00,37.33,37.37,37.32,37.36,70463.0,31.2044,31.2379,31.1961,31.2295,70463.0
2017-12-19 14:50:00,37.37,37.39,37.35,37.38,55816.0,31.2379,31.2546,31.2212,31.2462,55816.0
2017-12-19 15:00:00,37.38,37.45,37.38,37.43,54887.0,31.2462,31.3048,31.2462,31.288,54887.0
2017-12-19 15:10:00,37.43,37.43,37.4,37.43,40794.0,31.288,31.288,31.263,31.288,40794.0
2017-12-19 15:20:00,37.43,37.51,37.42,37.5,84303.0,31.288,31.3549,31.2797,31.3466,84303.0
2017-12-19 15:30:00,37.5,37.53,37.49,37.52,82981.0,31.3466,31.3716,31.3382,31.3633,82981.0
2017-12-19 15:40:00,37.52,37.53,37.47,37.5,108673.0,31.3633,31.3716,31.3215,31.3466,108673.0
2017-12-19 15:50:00,37.5,37.51,37.41,37.45,458565.0,31.3466,31.3549,31.2713,31.3048,458565.0
2017-12-20 09:30:00,37.64,37.64,37.46,37.52,187209.0,31.4636,31.4636,31.3131,31.3633,187209.0
2017-12-20 09:40:00,37.52,37.74,37.43,37.74,261020.0,31.3633,31.5472,31.288,31.5472,261020.0
2017-12-20 09:50:00,37.73,37.79,37.6,37.64,93060.0,31.5388,31.589,31.4301,31.4636,93060.0
2017-12-20 10:00:00,37.65,37.82,37.63,37.82,107674.0,31.4719,31.614,31.4552,31.614,107674.0
2017-12-20 10:10:00,37.83,37.86,37.78,37.79,56316.0,31.6224,31.6475,31.5806,31.589,56316.0
2017-12-20 10:20:00,37.8,37.8,37.73,37.74,38258.0,31.5973,31.5973,31.5388,31.5472,38258.0
2017-12-20 10:30:00,37.75,37.75,37.62,37.62,34798.0,31.5555,31.5555,31.4469,31.4469,34798.0
2017-12-20 10:40:00,37.63,37.67,37.52,37.62,100785.0,31.4552,31.4887,31.3633,31.4469,100785.0
2017-12-20 10:50:00,37.62,37.71,37.61,37.7,70431.0,31.4469,31.5221,31.4385,31.5137,70431.0
2017-12-20 11:00:00,37.7,37.77,37.68,37.71,78617.0,31.5137,31.5722,31.497,31.5221,78617.0
2017-12-20 11:10:00,37.73,37.79,37.73,37.76,43784.0,31.5388,31.589,31.5388,31.5639,43784.0
2017-12-20 11:20:00,37.76,37.76,37.62,37.67,85468.0,31.5639,31.5639,31.4469,31.4887,85468.0
2017-12-20 11:30:00,37.67,37.71,37.64,37.64,138549.0,31.4887,31.5221,31.4636,31.4636,138549.0
2017-12-20 11:40:00,37.64,37.65,37.56,37.58,47646.0,31.4636,31.4719,31.3967,31.4134,47646.0
2017-12-20 11:50:00,37.58,37.58,37.49,37.5,61988.0,31.4134,31.4134,31.3382,31.3466,61988.0
2017-12-20 12:00:00,37.5,37.54,37.47,37.52,30411.0,31.3466,31.38,31.3215,31.3633,30411.0
2017-12-20 12:10:00,37.52,37.6,37.5,37.6,78836.0,31.3633,31.4301,31.3466,31.4301,78836.0
2017-12-20 12:20:00,37.6,37.71,37.56,37.58,215150.0,31.4301,31.5221,31.3967,31.4134,215150.0
2017-12-20 12:30:00,37.58,37.6,37.43,37.47,154445.0,31.4134,31.4301,31.288,31.3215,154445.0
2017-12-20 12:40:00,37.46,37.63,37.44,37.59,101690.0,31.3131,31.4552,31.2964,31.4218,101690.0
2017-12-20 12:50:00,37.59,37.6,37.51,37.59,110118.0,31.4218,31.4301,31.3549,31.4218,110118.0
2017-12-20 13:00:00,37.59,37.63,37.57,37.58,80478.0,31.4218,31.4552,31.4051,31.4134,80478.0
2017-12-20 13:10:00,37.58,37.62,37.53,37.61,68379.0,31.4134,31.4469,31.3716,31.4385,68379.0
2017-12-20 13:20:00,37.61,37.62,37.58,37.58,36790.0,31.4385,31.4469,31.4134,31.4134,36790.0
2017-12-20 13:30:00,37.59,37.6,37.57,37.59,40292.0,31.4218,31.4301,31.4051,31.4218,40292.0
2017-12-20 13:40:00,37.59,37.67,37.59,37.66,114437.0,31.4218,31.4887,31.4218,31.4803,114437.0
2017-12-20 13:50:00,37.65,37.66,37.61,37.62,68055.0,31.4719,31.4803,31.4385,31.4469,68055.0
2017-12-20 14:00:00,37.63,37.67,37.61,37.62,51007.0,31.4552,31.4887,31.4385,31.4469,51007.0
2017-12-20 14:10:00,37.62,37.65,37.61,37.64,90610.0,31.4469,31.4719,31.4385,31.4636,90610.0
2017-12-20 14:20:00,37.64,37.65,37.61,37.64,84207.0,31.4636,31.4719,31.4385,31.4636,84207.0
2017-12-20 14:30:00,37.64,37.65,37.62,37.64,87438.0,31.4636,31.4719,31.4469,31.4636,87438.0
2017-12-20 14:40:00,37.63,37.65,37.62,37.64,57873.0,31.4552,31.4719,31.4469,31.4636,57873.0
2017-12-20 14:50:00,37.64,37.67,37.62,37.65,142155.0,31.4636,31.4887,31.4469,31.4719,142155.0
2017-12-20 15:00:00,37.64,37.65,37.61,37.62,63829.0,31.4636,31.4719,31.4385,31.4469,63829.0
2017-12-20 15:10:00,37.61,37.68,37.61,37.67,137835.0,31.4385,31.497,31.4385,31.4887,137835.0
2017-12-20 15:20:00,37.67,37.69,37.62,37.63,70582.0,31.4887,31.5054,31.4469,31.4552,70582.0
2017-12-20 15:30:00,37.63,37.65,37.62,37.64,101203.0,31.4552,31.4719,31.4469,31.4636,101203.0
2017-12-20 15:40:00,37.64,37.65,37.6,37.64,196616.0,31.4636,31.4719,31.4301,31.4636,196616.0
2017-12-20 15:50:00,37.64,37.67,37.62,37.65,374202.0,31.4636,31.4887,31.4469,31.4719,374202.0
2017-12-21 09:30:00,37.76,37.78,37.64,37.71,75000.0,31.5639,31.5806,31.4636,31.5221,75000.0
2017-12-21 09:40:00,37.71,37.91,37.7,37.9,1587909.0,31.5221,31.6893,31.5137,31.6809,1587909.0
2017-12-21 09:50:00,37.9,37.93,37.8,37.81,47625.0,31.6809,31.706,31.5973,31.6057,47625.0
2017-12-21 10:00:00,37.81,37.91,37.81,37.9,48385.0,31.6057,31.6893,31.6057,31.6809,48385.0
2017-12-21 10:10:00,37.89,37.98,37.87,37.98,68542.0,31.6726,31.7478,31.6558,31.7478,68542.0
2017-12-21 10:20:00,37.99,38.04,37.84,37.85,112319.0,31.7561,31.7979,31.6308,31.6391,112319.0
2017-12-21 10:30:00,37.85,37.99,37.84,37.93,82451.0,31.6391,31.7561,31.6308,31.706,82451.0
2017-12-21 10:40:00,37.92,37.96,37.86,37.9,192137.0,31.6976,31.7311,31.6475,31.6809,192137.0
2017-12-21 10:50:00,37.91,37.91,37.87,37.88,57289.0,31.6893,31.6893,31.6558,31.6642,57289.0
2017-12-21 11:00:00,37.88,37.93,37.84,37.92,80266.0,31.6642,31.706,31.6308,31.6976,80266.0
2017-12-21 11:10:00,37.91,37.92,37.88,37.9,29114.0,31.6893,31.6976,31.6642,31.6809,29114.0
2017-12-21 11:20:00,37.89,37.94,37.84,37.93,116556.0,31.6726,31.7143,31.6308,31.706,116556.0
2017-12-21 11:30:00,37.94,38.07,37.93,38.06,80213.0,31.7143,31.823,31.706,31.8147,80213.0
2017-12-21 11:40:00,38.05,38.08,37.95,37.96,93758.0,31.8063,31.8314,31.7227,31.7311,93758.0
2017-12-21 11:50:00,37.97,37.97,37.83,37.85,107144.0,31.7394,31.7394,31.6224,31.6391,107144.0
2017-12-21 12:00:00,37.86,37.91,37.82,37.9,34356.0,31.6475,31.6893,31.614,31.6809,34356.0
2017-12-21 12:10:00,37.89,37.93,37.88,37.91,138851.0,31.6726,31.706,31.6642,31.6893,138851.0
2017-12-21 12:20:00,37.91,37.93,37.91,37.91,44500.0,31.6893,31.706,31.6893,31.6893,44500.0
2017-12-21 12:30:00,37.91,37.91,37.87,37.88,195248.0,31.6893,31.6893,31.6558,31.6642,195248.0
2017-12-21 12:40:00,37.88,37.91,37.86,37.87,30663.0,31.6642,31.6893,31.6475,31.6558,30663.0
2017-12-21 12:50:00,37.88,37.95,37.87,37.91,84608.0,31.6642,31.7227,31.6558,31.6893,84608.0
2017-12-21 13:00:00,37.91,38.01,37.91,38.01,67735.0,31.6893,31.7729,31.6893,31.7729,67735.0
2017-12-21 13:10:00,38.01,38.02,37.98,37.99,41264.0,31.7729,31.7812,31.7478,31.7561,41264.0
2017-12-21 13:20:00,37.99,38.04,37.99,38.03,114770.0,31.7561,31.7979,31.7561,31.7896,114770.0
2017-12-21 13:30:00,38.03,38.04,37.99,38.02,68203.0,31.7896,31.7979,31.7561,31.7812,68203.0
2017-12-21 13:40:00,38.03,38.06,38.0,38.04,100309.0,31.7896,31.8147,31.7645,31.7979,100309.0
2017-12-21 13:50:00,38.05,38.05,37.92,37.99,93393.0,31.8063,31.8063,31.6976,31.7561,93393.0
2017-12-21 14:00:00,37.99,38.01,37.94,37.96,63941.0,31.7561,31.7729,31.7143,31.7311,63941.0
2017-12-21 14:10:00,37.96,38.01,37.96,37.98,94978.0,31.7311,31.7729,31.7311,31.7478,94978.0
2017-12-21 14:20:00,37.98,38.02,37.98,38.02,41661.0,31.7478,31.7812,31.7478,31.7812,41661.0
2017-12-21 14:30:00,38.02,38.04,38.0,38.03,76406.0,31.7812,31.7979,31.7645,31.7896,76406.0
2017-12-21 14:40:00,38.04,38.06,38.02,38.04,110668.0,31.7979,31.8147,31.7812,31.7979,110668.0
2017-12-21 14:50:00,38.04,38.04,37.97,37.98,90779.0,31.7979,31.7979,31.7394,31.7478,90779.0
2017-12-21 15:00:00,37.98,37.99,37.96,37.97,82667.0,31.7478,31.7561,31.7311,31.7394,82667.0
2017-12-21 15:10:00,37.96,38.02,37.93,37.97,119750.0,31.7311,31.7812,31.706,31.7394,119750.0
2017-12-21 15:20:00,37.97,38.0,37.94,37.99,85333.0,31.7394,31.7645,31.7143,31.7561,85333.0
2017-12-21 15:30:00,37.99,38.0,37.97,37.99,94991.0,31.7561,31.7645,31.7394,31.7561,94991.0
2017-12-21 15:40:00,37.98,38.01,37.97,37.98,168300.0,31.7478,31.7729,31.7394,31.7478,168300.0
2017-12-21 15:50:00,37.97,38.03,37.95,38.01,422581.0,31.7394,31.7896,31.7227,31.7729,422581.0
2017-12-22 09:30:00,37.97,38.13,37.92,38.0,114998.0,31.7394,31.8732,31.6976,31.7645,114998.0
2017-12-22 09:40:00,38.0,38.05,37.9,38.05,63229.0,31.7645,31.8063,31.6809,31.8063,63229.0
2017-12-22 09:50:00,38.06,38.15,38.03,38.12,192947.0,31.8147,31.8899,31.7896,31.8648,192947.0
2017-12-22 10:00:00,38.13,38.17,38.08,38.08,42476.0,31.8732,31.9066,31.8314,31.8314,42476.0
2017-12-22 10:10:00,38.08,38.09,37.97,37.98,141120.0,31.8314,31.8397,31.7394,31.7478,141120.0
2017-12-22 10:20:00,37.99,38.01,37.93,37.97,214709.0,31.7561,31.7729,31.706,31.7394,214709.0
2017-12-22 10:30:00,37.97,38.01,37.91,37.99,68060.0,31.7394,31.7729,31.6893,31.7561,68060.0
2017-12-22 10:40:00,38.0,38.04,37.96,38.02,43391.0,31.7645,31.7979,31.7311,31.7812,43391.0
2017-12-22 10:50:00,38.02,38.05,37.94,37.96,53711.0,31.7812,31.8063,31.7143,31.7311,53711.0
2017-12-22 11:00:00,37.96,38.0,37.93,37.99,38055.0,31.7311,31.7645,31.706,31.7561,38055.0
2017-12-22 11:10:00,37.99,38.01,37.95,37.99,58360.0,31.7561,31.7729,31.7227,31.7561,58360.0
2017-12-22 11:20:00,37.99,38.02,37.99,38.0,33964.0,31.7561,31.7812,31.7561,31.7645,33964.0
2017-12-22 11:30:00,38.0,38.0,37.91,37.91,29437.0,31.7645,31.7645,31.6893,31.6893,29437.0
2017-12-22 11:40:00,37.91,37.92,37.87,37.89,45212.0,31.6893,31.6976,31.6558,31.6726,45212.0
2017-12-22 11:50:00,37.89,37.9,37.87,37.89,41730.0,31.6726,31.6809,31.6558,31.6726,41730.0
2017-12-22 12:00:00,37.9,37.92,37.88,37.89,28170.0,31.6809,31.6976,31.6642,31.6726,28170.0
2017-12-22 12:10:00,37.9,38.05,37.89,38.03,123397.0,31.6809,31.8063,31.6726,31.7896,123397.0
2017-12-22 12:20:00,38.03,38.08,38.01,38.07,97029.0,31.7896,31.8314,31.7729,31.823,97029.0
2017-12-22 12:30:00,38.07,38.07,38.04,38.07,138234.0,31.823,31.823,31.7979,31.823,138234.0
2017-12-22 12:40:00,38.07,38.08,38.05,38.06,85186.0,31.823,31.8314,31.8063,31.8147,85186.0
2017-12-22 12:50:00,38.06,38.12,38.06,38.11,111728.0,31.8147,31.8648,31.8147,31.8565,111728.0
2017-12-22 13:00:00,38.1,38.12,38.08,38.1,45194.0,31.8481,31.8648,31.8314,31.8481,45194.0
2017-12-22 13:10:00,38.1,38.11,38.06,38.08,63795.0,31.8481,31.8565,31.8147,31.8314,63795.0
2017-12-22 13:20:00,38.09,38.09,38.02,38.03,394938.0,31.8397,31.8397,31.7812,31.7896,394938.0
2017-12-22 13:30:00,38.03,38.11,38.01,38.1,436972.0,31.7896,31.8565,31.7729,31.8481,436972.0
2017-12-22 13:40:00,38.1,38.15,38.09,38.09,47177.0,31.8481,31.8899,31.8397,31.8397,47177.0
2017-12-22 13:50:00,38.1,38.13,38.07,38.12,28551.0,31.8481,31.8732,31.823,31.8648,28551.0
2017-12-22 14:00:00,38.12,38.15,38.09,38.11,55475.0,31.8648,31.8899,31.8397,31.8565,55475.0
2017-12-22 14:10:00,38.12,38.18,38.11,38.15,71298.0,31.8648,31.915,31.8565,31.8899,71298.0
2017-12-22 14:20:00,38.17,38.21,38.16,38.2,33463.0,31.9066,31.94,31.8982,31.9317,33463.0
2017-12-22 14:30:00,38.2,38.21,38.13,38.13,38919.0,31.9317,31.94,31.8732,31.8732,38919.0
2017-12-22 14:40:00,38.13,38.15,38.11,38.15,36046.0,31.8732,31.8899,31.8565,31.8899,36046.0
2017-12-22 14:50:00,38.15,38.15,38.11,38.11,42669.0,31.8899,31.8899,31.8565,31.8565,42669.0
2017-12-22 15:00:00,38.12,38.15,38.04,38.05,70549.0,31.8648,31.8899,31.7979,31.8063,70549.0
2017-12-22 15:10:00,38.05,38.06,38.0,38.01,48108.0,31.8063,31.8147,31.7645,31.7729,48108.0
2017-12-22 15:20:00,38.01,38.05,37.99,38.04,116878.0,31.7729,31.8063,31.7561,31.7979,116878.0
2017-12-22 15:30:00,38.03,38.09,38.03,38.08,51820.0,31.7896,31.8397,31.7896,31.8314,51820.0
2017-12-22 15:40:00,38.09,38.11,38.08,38.1,130807.0,31.8397,31.8565,31.8314,31.8481,130807.0
2017-12-22 15:50:00,38.1,38.13,38.08,38.13,232582.0,31.8481,31.8732,31.8314,31.8732,232582.0
2017-12-26 09:30:00,38.11,38.25,38.01,38.2,103293.0,31.8565,31.9735,31.7729,31.9317,103293.0
2017-12-26 09:40:00,38.2,38.24,38.12,38.21,33546.0,31.9317,31.9651,31.8648,31.94,33546.0
2017-12-26 09:50:00,38.2,38.24,38.14,38.22,183444.0,31.9317,31.9651,31.8815,31.9484,183444.0
2017-12-26 10:00:00,38.22,38.25,38.15,38.15,83933.0,31.9484,31.9735,31.8899,31.8899,83933.0
2017-12-26 10:10:00,38.16,38.23,38.15,38.21,27661.0,31.8982,31.9568,31.8899,31.94,27661.0
2017-12-26 10:20:00,38.2,38.29,38.2,38.26,35162.0,31.9317,32.0069,31.9317,31.9818,35162.0
2017-12-26 10:30:00,38.26,38.29,38.21,38.21,45627.0,31.9818,32.0069,31.94,31.94,45627.0
2017-12-26 10:40:00,38.2,38.23,38.11,38.12,227629.0,31.9317,31.9568,31.8565,31.8648,227629.0
2017-12-26 10:50:00,38.12,38.14,38.07,38.07,46354.0,31.8648,31.8815,31.823,31.823,46354.0
2017-12-26 11:00:00,38.08,38.14,38.07,38.13,49817.0,31.8314,31.8815,31.823,31.8732,49817.0
2017-12-26 11:10:00,38.13,38.15,38.08,38.09,32461.0,31.8732,31.8899,31.8314,31.8397,32461.0
2017-12-26 11:20:00,38.08,38.12,38.08,38.12,76793.0,31.8314,31.8648,31.8314,31.8648,76793.0
2017-12-26 11:30:00,38.12,38.12,38.03,38.04,49536.0,31.8648,31.8648,31.7896,31.7979,49536.0
2017-12-26 11:40:00,38.04,38.05,38.0,38.0,44179.0,31.7979,31.8063,31.7645,31.7645,44179.0
2017-12-26 11:50:00,38.01,38.01,37.94,37.97,51236.0,31.7729,31.7729,31.7143,31.7394,51236.0
2017-12-26 12:00:00,37.97,37.99,37.95,37.97,29785.0,31.7394,31.7561,31.7227,31.7394,29785.0
2017-12-26 12:10:00,37.98,38.08,37.97,38.06,60202.0,31.7478,31.8314,31.7394,31.8147,60202.0
2017-12-26 12:20:00,38.06,38.08,38.03,38.03,30171.0,31.8147,31.8314,31.7896,31.7896,30171.0
2017-12-26 12:30:00,38.04,38.06,38.01,38.01,35851.0,31.7979,31.8147,31.7729,31.7729,35851.0
2017-12-26 12:40:00,38.02,38.02,37.95,37.97,71769.0,31.7812,31.7812,31.7227,31.7394,71769.0
2017-12-26 12:50:00,37.98,37.98,37.91,37.96,78834.0,31.7478,31.7478,31.6893,31.7311,78834.0
2017-12-26 13:00:00,37.96,37.97,37.91,37.93,43829.0,31.7311,31.7394,31.6893,31.706,43829.0
2017-12-26 13:10:00,37.92,37.95,37.89,37.94,62724.0,31.6976,31.7227,31.6726,31.7143,62724.0
2017-12-26 13:20:00,37.93,37.95,37.91,37.94,34784.0,31.706,31.7227,31.6893,31.7143,34784.0
2017-12-26 13:30:00,37.94,38.0,37.92,38.0,63270.0,31.7143,31.7645,31.6976,31.7645,63270.0
2017-12-26 13:40:00,37.99,38.03,37.98,38.02,76663.0,31.7561,31.7896,31.7478,31.7812,76663.0
2017-12-26 13:50:00,38.02,38.03,37.96,37.97,70006.0,31.7812,31.7896,31.7311,31.7394,70006.0
2017-12-26 14:00:00,37.97,38.0,37.96,38.0,87394.0,31.7394,31.7645,31.7311,31.7645,87394.0
2017-12-26 14:10:00,37.99,38.0,37.95,37.96,30932.0,31.7561,31.7645,31.7227,31.7311,30932.0
2017-12-26 14:20:00,37.95,37.98,37.89,37.9,119381.0,31.7227,31.7478,31.6726,31.6809,119381.0
2017-12-26 14:30:00,37.9,37.95,37.89,37.95,89348.0,31.6809,31.7227,31.6726,31.7227,89348.0
2017-12-26 14:40:00,37.95,37.97,37.93,37.95,116450.0,31.7227,31.7394,31.706,31.7227,116450.0
2017-12-26 14:50:00,37.96,37.98,37.9,37.9,93959.0,31.7311,31.7478,31.6809,31.6809,93959.0
2017-12-26 15:00:00,37.91,37.98,37.9,37.98,106243.0,31.6893,31.7478,31.6809,31.7478,106243.0
2017-12-26 15:10:00,37.98,37.98,37.92,37.92,75262.0,31.7478,31.7478,31.6976,31.6976,75262.0
2017-12-26 15:20:00,37.92,37.94,37.88,37.94,172665.0,31.6976,31.7143,31.6642,31.7143,172665.0
2017-12-26 15:30:00,37.94,37.97,37.92,37.94,97604.0,31.7143,31.7394,31.6976,31.7143,97604.0
2017-12-26 15:40:00,37.94,37.97,37.92,37.95,110134.0,31.7143,31.7394,31.6976,31.7227,110134.0
2017-12-26 15:50:00,37.95,37.95,37.89,37.91,280796.0,31.7227,31.7227,31.6726,31.6893,280796.0
2017-12-27 09:30:00,37.9,38.02,37.81,37.97,64445.0,31.6809,31.7812,31.6057,31.7394,64445.0
2017-12-27 09:40:00,37.96,37.97,37.91,37.92,33965.0,31.7311,31.7394,31.6893,31.6976,33965.0
2017-12-27 09:50:00,37.91,37.93,37.82,37.84,81666.0,31.6893,31.706,31.614,31.6308,81666.0
2017-12-27 10:00:00,37.84,37.95,37.82,37.82,46594.0,31.6308,31.7227,31.614,31.614,46594.0
2017-12-27 10:10:00,37.83,37.85,37.81,37.84,61927.0,31.6224,31.6391,31.6057,31.6308,61927.0
2017-12-27 10:20:00,37.85,37.85,37.78,37.8,81821.0,31.6391,31.6391,31.5806,31.5973,81821.0
2017-12-27 10:30:00,37.8,37.85,37.79,37.84,112558.0,31.5973,31.6391,31.589,31.6308,112558.0
2017-12-27 10:40:00,37.84,37.85,37.77,37.79,91364.0,31.6308,31.6391,31.5722,31.589,91364.0
2017-12-27 10:50:00,37.8,37.82,37.77,37.77,27487.0,31.5973,31.614,31.5722,31.5722,27487.0
2017-12-27 11:00:00,37.77,37.8,37.76,37.79,51582.0,31.5722,31.5973,31.5639,31.589,51582.0
2017-12-27 11:10:00,37.79,37.82,37.78,37.82,32806.0,31.589,31.614,31.5806,31.614,32806.0
2017-12-27 11:20:00,37.82,37.86,37.81,37.83,32656.0,31.614,31.6475,31.6057,31.6224,32656.0
2017-12-27 11:30:00,37.83,37.86,37.78,37.81,71855.0,31.6224,31.6475,31.5806,31.6057,71855.0
2017-12-27 11:40:00,37.81,37.82,37.71,37.72,34577.0,31.6057,31.614,31.5221,31.5304,34577.0
2017-12-27 11:50:00,37.71,37.72,37.67,37.69,98005.0,31.5221,31.5304,31.4887,31.5054,98005.0
2017-12-27 12:00:00,37.69,37.74,37.66,37.72,104771.0,31.5054,31.5472,31.4803,31.5304,104771.0
2017-12-27 12:10:00,37.72,37.73,37.69,37.71,41457.0,31.5304,31.5388,31.5054,31.5221,41457.0
2017-12-27 12:20:00,37.71,37.71,37.63,37.64,48703.0,31.5221,31.5221,31.4552,31.4636,48703.0
2017-12-27 12:30:00,37.63,37.7,37.63,37.64,244946.0,31.4552,31.5137,31.4552,31.4636,244946.0
2017-12-27 12:40:00,37.65,37.71,37.64,37.71,53977.0,31.4719,31.5221,31.4636,31.5221,53977.0
2017-12-27 12:50:00,37.71,37.71,37.67,37.68,79969.0,31.5221,31.5221,31.4887,31.497,79969.0
2017-12-27 13:00:00,37.68,37.71,37.67,37.7,32923.0,31.497,31.5221,31.4887,31.5137,32923.0
2017-12-27 13:10:00,37.7,37.7,37.63,37.69,31337.0,31.5137,31.5137,31.4552,31.5054,31337.0
2017-12-27 13:20:00,37.69,37.75,37.68,37.72,78558.0,31.5054,31.5555,31.497,31.5304,78558.0
2017-12-27 13:30:00,37.73,37.73,37.64,37.68,72949.0,31.5388,31.5388,31.4636,31.497,72949.0
2017-12-27 13:40:00,37.69,37.69,37.63,37.64,25617.0,31.5054,31.5054,31.4552,31.4636,25617.0
2017-12-27 13:50:00,37.64,37.71,37.63,37.69,80445.0,31.4636,31.5221,31.4552,31.5054,80445.0
2017-12-27 14:00:00,37.69,37.74,37.66,37.72,127217.0,31.5054,31.5472,31.4803,31.5304,127217.0
2017-12-27 14:10:00,37.72,37.82,37.72,37.81,96338.0,31.5304,31.614,31.5304,31.6057,96338.0
2017-12-27 14:20:00,37.8,37.83,37.78,37.82,24819.0,31.5973,31.6224,31.5806,31.614,24819.0
2017-12-27 14:30:00,37.82,37.83,37.81,37.83,28825.0,31.614,31.6224,31.6057,31.6224,28825.0
2017-12-27 14:40:00,37.83,37.83,37.75,37.77,38415.0,31.6224,31.6224,31.5555,31.5722,38415.0
2017-12-27 14:50:00,37.77,37.79,37.75,37.77,38224.0,31.5722,31.589,31.5555,31.5722,38224.0
2017-12-27 15:00:00,37.77,37.79,37.76,37.76,60445.0,31.5722,31.589,31.5639,31.5639,60445.0
2017-12-27 15:10:00,37.77,37.82,37.75,37.79,106285.0,31.5722,31.614,31.5555,31.589,106285.0
2017-12-27 15:20:00,37.79,37.8,37.76,37.79,193939.0,31.589,31.5973,31.5639,31.589,193939.0
2017-12-27 15:30:00,37.8,37.81,37.79,37.81,62825.0,31.5973,31.6057,31.589,31.6057,62825.0
2017-12-27 15:40:00,37.81,37.86,37.81,37.86,181239.0,31.6057,31.6475,31.6057,31.6475,181239.0
2017-12-27 15:50:00,37.86,37.92,37.85,37.92,465596.0,31.6475,31.6976,31.6391,31.6976,465596.0
2017-12-28 09:30:00,37.89,38.1,37.8,38.05,193965.0,31.6726,31.8481,31.5973,31.8063,193965.0
2017-12-28 09:40:00,38.04,38.05,37.71,37.77,192218.0,31.7979,31.8063,31.5221,31.5722,192218.0
2017-12-28 09:50:00,37.76,37.91,37.73,37.91,47754.0,31.5639,31.6893,31.5388,31.6893,47754.0
2017-12-28 10:00:00,37.91,37.99,37.88,37.98,47555.0,31.6893,31.7561,31.6642,31.7478,47555.0
2017-12-28 10:10:00,37.99,38.01,37.93,38.0,50052.0,31.7561,31.7729,31.706,31.7645,50052.0
2017-12-28 10:20:00,38.0,38.0,37.83,37.86,42105.0,31.7645,31.7645,31.6224,31.6475,42105.0
2017-12-28 10:30:00,37.87,37.99,37.87,37.98,33714.0,31.6558,31.7561,31.6558,31.7478,33714.0
2017-12-28 10:40:00,37.98,38.0,37.94,37.97,50789.0,31.7478,31.7645,31.7143,31.7394,50789.0
2017-12-28 10:50:00,37.97,38.03,37.96,38.02,71707.0,31.7394,31.7896,31.7311,31.7812,71707.0
2017-12-28 11:00:00,38.03,38.06,37.99,38.04,32769.0,31.7896,31.8147,31.7561,31.7979,32769.0
2017-12-28 11:10:00,38.05,38.13,38.03,38.1,77239.0,31.8063,31.8732,31.7896,31.8481,77239.0
2017-12-28 11:20:00,38.1,38.1,37.99,38.05,46128.0,31.8481,31.8481,31.7561,31.8063,46128.0
2017-12-28 11:30:00,38.06,38.06,38.01,38.04,31295.0,31.8147,31.8147,31.7729,31.7979,31295.0
2017-12-28 11:40:00,38.03,38.05,38.0,38.03,33787.0,31.7896,31.8063,31.7645,31.7896,33787.0
2017-12-28 11:50:00,38.02,38.03,37.97,37.97,52723.0,31.7812,31.7896,31.7394,31.7394,52723.0
2017-12-28 12:00:00,37.98,37.99,37.95,37.98,40685.0,31.7478,31.7561,31.7227,31.7478,40685.0
2017-12-28 12:10:00,37.98,38.04,37.96,38.0,51781.0,31.7478,31.7979,31.7311,31.7645,51781.0
2017-12-28 12:20:00,38.01,38.01,37.95,37.97,70088.0,31.7729,31.7729,31.7227,31.7394,70088.0
2017-12-28 12:30:00,37.97,38.02,37.96,38.0,55116.0,31.7394,31.7812,31.7311,31.7645,55116.0
2017-12-28 12:40:00,38.0,38.05,37.97,38.05,33095.0,31.7645,31.8063,31.7394,31.8063,33095.0
2017-12-28 12:50:00,38.05,38.06,38.04,38.05,52821.0,31.8063,31.8147,31.7979,31.8063,52821.0
2017-12-28 13:00:00,38.05,38.11,38.05,38.1,50784.0,31.8063,31.8565,31.8063,31.8481,50784.0
2017-12-28 13:10:00,38.1,38.18,38.1,38.14,50292.0,31.8481,31.915,31.8481,31.8815,50292.0
2017-12-28 13:20:00,38.13,38.14,38.1,38.11,37253.0,31.8732,31.8815,31.8481,31.8565,37253.0
2017-12-28 13:30:00,38.12,38.14,38.1,38.11,34173.0,31.8648,31.8815,31.8481,31.8565,34173.0
2017-12-28 13:40:00,38.11,38.13,37.99,38.03,84551.0,31.8565,31.8732,31.7561,31.7896,84551.0
2017-12-28 13:50:00,38.02,38.05,37.99,38.05,92514.0,31.7812,31.8063,31.7561,31.8063,92514.0
2017-12-28 14:00:00,38.05,38.1,38.04,38.09,45855.0,31.8063,31.8481,31.7979,31.8397,45855.0
2017-12-28 14:10:00,38.08,38.14,38.08,38.12,40413.0,31.8314,31.8815,31.8314,31.8648,40413.0
2017-12-28 14:20:00,38.12,38.16,38.12,38.14,104352.0,31.8648,31.8982,31.8648,31.8815,104352.0
2017-12-28 14:30:00,38.14,38.15,38.07,38.14,263057.0,31.8815,31.8899,31.823,31.8815,263057.0
2017-12-28 14:40:00,38.14,38.16,38.07,38.08,102682.0,31.8815,31.8982,31.823,31.8314,102682.0
2017-12-28 14:50:00,38.08,38.11,38.07,38.1,61053.0,31.8314,31.8565,31.823,31.8481,61053.0
2017-12-28 15:00:00,38.09,38.11,38.08,38.09,87614.0,31.8397,31.8565,31.8314,31.8397,87614.0
2017-12-28 15:10:00,38.09,38.1,37.99,38.0,225143.0,31.8397,31.8481,31.7561,31.7645,225143.0
2017-12-28 15:20:00,38.01,38.03,37.99,38.02,71704.0,31.7729,31.7896,31.7561,31.7812,71704.0
2017-12-28 15:30:00,38.02,38.08,38.02,38.07,95459.0,31.7812,31.8314,31.7812,31.823,95459.0
2017-12-28 15:40:00,38.08,38.12,38.07,38.11,86133.0,31.8314,31.8648,31.823,31.8565,86133.0
2017-12-28 15:50:00,38.11,38.19,38.11,38.18,242553.0,31.8565,31.9233,31.8565,31.915,242553.0
2017-12-29 09:30:00,38.2,38.35,38.07,38.13,237596.0,31.9317,32.0571,31.823,31.8732,237596.0
2017-12-29 09:40:00,38.12,38.19,38.07,38.1,68251.0,31.8648,31.9233,31.823,31.8481,68251.0
2017-12-29 09:50:00,38.09,38.12,38.04,38.07,65714.0,31.8397,31.8648,31.7979,31.823,65714.0
2017-12-29 10:00:00,38.09,38.09,38.04,38.06,47485.0,31.8397,31.8397,31.7979,31.8147,47485.0
2017-12-29 10:10:00,38.06,38.16,38.04,38.13,67630.0,31.8147,31.8982,31.7979,31.8732,67630.0
2017-12-29 10:20:00,38.13,38.18,38.12,38.15,63358.0,31.8732,31.915,31.8648,31.8899,63358.0
2017-12-29 10:30:00,38.15,38.19,38.08,38.12,84396.0,31.8899,31.9233,31.8314,31.8648,84396.0
2017-12-29 10:40:00,38.12,38.17,38.09,38.12,45831.0,31.8648,31.9066,31.8397,31.8648,45831.0
2017-12-29 10:50:00,38.13,38.19,38.12,38.17,88214.0,31.8732,31.9233,31.8648,31.9066,88214.0
2017-12-29 11:00:00,38.18,38.19,38.14,38.16,45841.0,31.915,31.9233,31.8815,31.8982,45841.0
2017-12-29 11:10:00,38.16,38.19,38.16,38.17,72795.0,31.8982,31.9233,31.8982,31.9066,72795.0
2017-12-29 11:20:00,38.16,38.19,38.14,38.18,76502.0,31.8982,31.9233,31.8815,31.915,76502.0
2017-12-29 11:30:00,38.18,38.19,38.12,38.15,104319.0,31.915,31.9233,31.8648,31.8899,104319.0
2017-12-29 11:40:00,38.16,38.17,38.15,38.16,74669.0,31.8982,31.9066,31.8899,31.8982,74669.0
2017-12-29 11:50:00,38.15,38.16,38.14,38.15,49050.0,31.8899,31.8982,31.8815,31.8899,49050.0
2017-12-29 12:00:00,38.16,38.17,38.15,38.16,43281.0,31.8982,31.9066,31.8899,31.8982,43281.0
2017-12-29 12:10:00,38.16,38.17,38.14,38.15,60305.0,31.8982,31.9066,31.8815,31.8899,60305.0
2017-12-29 12:20:00,38.16,38.16,38.09,38.09,81458.0,31.8982,31.8982,31.8397,31.8397,81458.0
2017-12-29 12:30:00,38.09,38.13,38.09,38.11,51012.0,31.8397,31.8732,31.8397,31.8565,51012.0
2017-12-29 12:40:00,38.11,38.11,38.09,38.11,29679.0,31.8565,31.8565,31.8397,31.8565,29679.0
2017-12-29 12:50:00,38.11,38.15,38.1,38.14,52625.0,31.8565,31.8899,31.8481,31.8815,52625.0
2017-12-29 13:00:00,38.13,38.14,38.1,38.12,21804.0,31.8732,31.8815,31.8481,31.8648,21804.0
2017-12-29 13:10:00,38.11,38.14,38.11,38.14,38626.0,31.8565,31.8815,31.8565,31.8815,38626.0
2017-12-29 13:20:00,38.14,38.15,38.12,38.13,25432.0,31.8815,31.8899,31.8648,31.8732,25432.0
2017-12-29 13:30:00,38.12,38.13,38.11,38.13,37942.0,31.8648,31.8732,31.8565,31.8732,37942.0
2017-12-29 13:40:00,38.13,38.22,38.12,38.22,62396.0,31.8732,31.9484,31.8648,31.9484,62396.0
2017-12-29 13:50:00,38.21,38.24,38.2,38.23,57723.0,31.94,31.9651,31.9317,31.9568,57723.0
2017-12-29 14:00:00,38.23,38.33,38.22,38.33,68461.0,31.9568,32.0404,31.9484,32.0404,68461.0
2017-12-29 14:10:00,38.33,38.34,38.26,38.27,61845.0,32.0404,32.0487,31.9818,31.9902,61845.0
2017-12-29 14:20:00,38.26,38.29,38.26,38.27,25883.0,31.9818,32.0069,31.9818,31.9902,25883.0
2017-12-29 14:30:00,38.28,38.3,38.21,38.22,69810.0,31.9986,32.0153,31.94,31.9484,69810.0
2017-12-29 14:40:00,38.21,38.24,38.2,38.21,69743.0,31.94,31.9651,31.9317,31.94,69743.0
2017-12-29 14:50:00,38.22,38.23,38.21,38.22,22312.0,31.9484,31.9568,31.94,31.9484,22312.0
2017-12-29 15:00:00,38.22,38.22,38.19,38.21,70414.0,31.9484,31.9484,31.9233,31.94,70414.0
2017-12-29 15:10:00,38.22,38.24,38.2,38.22,77993.0,31.9484,31.9651,31.9317,31.9484,77993.0
2017-12-29 15:20:00,38.22,38.27,38.21,38.25,46843.0,31.9484,31.9902,31.94,31.9735,46843.0
2017-12-29 15:30:00,38.25,38.25,38.2,38.21,82080.0,31.9735,31.9735,31.9317,31.94,82080.0
2017-12-29 15:40:00,38.22,38.23,38.2,38.22,127239.0,31.9484,31.9568,31.9317,31.9484,127239.0
2017-12-29 15:50:00,38.21,38.22,38.1,38.12,525450.0,31.94,31.9484,31.8481,31.8648,525450.0
2018-01-02 09:30:00,38.32,38.46,38.05,38.11,154461.0,32.032,32.149,31.8063,31.8565,154461.0
2018-01-02 09:40:00,38.12,38.18,38.04,38.13,173112.0,31.8648,31.915,31.7979,31.8732,173112.0
2018-01-02 09:50:00,38.13,38.22,38.09,38.13,94101.0,31.8732,31.9484,31.8397,31.8732,94101.0
2018-01-02 10:00:00,38.14,38.19,38.13,38.16,60310.0,31.8815,31.9233,31.8732,31.8982,60310.0
2018-01-02 10:10:00,38.16,38.17,38.13,38.14,55068.0,31.8982,31.9066,31.8732,31.8815,55068.0
2018-01-02 10:20:00,38.15,38.17,38.11,38.16,83747.0,31.8899,31.9066,31.8565,31.8982,83747.0
2018-01-02 10:30:00,38.16,38.19,38.12,38.13,131151.0,31.8982,31.9233,31.8648,31.8732,131151.0
2018-01-02 10:40:00,38.13,38.16,38.01,38.06,193821.0,31.8732,31.8982,31.7729,31.8147,193821.0
2018-01-02 10:50:00,38.06,38.16,38.05,38.05,95781.0,31.8147,31.8982,31.8063,31.8063,95781.0
2018-01-02 11:00:00,38.05,38.12,38.04,38.12,65995.0,31.8063,31.8648,31.7979,31.8648,65995.0
2018-01-02 11:10:00,38.12,38.13,38.05,38.09,49382.0,31.8648,31.8732,31.8063,31.8397,49382.0
2018-01-02 11:20:00,38.09,38.1,38.02,38.09,115999.0,31.8397,31.8481,31.7812,31.8397,115999.0
2018-01-02 11:30:00,38.09,38.09,37.97,38.01,189177.0,31.8397,31.8397,31.7394,31.7729,189177.0
2018-01-02 11:40:00,38.01,38.03,37.88,37.93,166634.0,31.7729,31.7896,31.6642,31.706,166634.0
2018-01-02 11:50:00,37.92,37.94,37.8,37.8,76744.0,31.6976,31.7143,31.5973,31.5973,76744.0
2018-01-02 12:00:00,37.81,37.92,37.8,37.86,113002.0,31.6057,31.6976,31.5973,31.6475,113002.0
2018-01-02 12:10:00,37.86,37.87,37.77,37.81,93056.0,31.6475,31.6558,31.5722,31.6057,93056.0
2018-01-02 12:20:00,37.81,37.89,37.79,37.79,159000.0,31.6057,31.6726,31.589,31.589,159000.0
2018-01-02 12:30:00,37.8,37.83,37.75,37.81,129279.0,31.5973,31.6224,31.5555,31.6057,129279.0
2018-01-02 12:40:00,37.82,37.85,37.8,37.83,109182.0,31.614,31.6391,31.5973,31.6224,109182.0
2018-01-02 12:50:00,37.82,37.83,37.78,37.78,54392.0,31.614,31.6224,31.5806,31.5806,54392.0
2018-01-02 13:00:00,37.79,37.87,37.77,37.85,65645.0,31.589,31.6558,31.5722,31.6391,65645.0
2018-01-02 13:10:00,37.84,37.91,37.82,37.89,63778.0,31.6308,31.6893,31.614,31.6726,63778.0
2018-01-02 13:20:00,37.88,37.95,37.88,37.91,61947.0,31.6642,31.7227,31.6642,31.6893,61947.0
2018-01-02 13:30:00,37.91,37.93,37.87,37.92,62915.0,31.6893,31.706,31.6558,31.6976,62915.0
2018-01-02 13:40:00,37.93,37.93,37.87,37.87,44569.0,31.706,31.706,31.6558,31.6558,44569.0
2018-01-02 13:50:00,37.88,37.92,37.86,37.92,64158.0,31.6642,31.6976,31.6475,31.6976,64158.0
2018-01-02 14:00:00,37.91,37.93,37.89,37.93,79936.0,31.6893,31.706,31.6726,31.706,79936.0
2018-01-02 14:10:00,37.93,37.99,37.91,37.99,91390.0,31.706,31.7561,31.6893,31.7561,91390.0
2018-01-02 14:20:00,37.99,38.04,37.98,37.98,48475.0,31.7561,31.7979,31.7478,31.7478,48475.0
2018-01-02 14:30:00,37.98,38.03,37.96,38.0,73843.0,31.7478,31.7896,31.7311,31.7645,73843.0
2018-01-02 14:40:00,38.01,38.08,38.0,38.05,64815.0,31.7729,31.8314,31.7645,31.8063,64815.0
2018-01-02 14:50:00,38.05,38.06,37.97,38.04,119215.0,31.8063,31.8147,31.7394,31.7979,119215.0
2018-01-02 15:00:00,38.04,38.04,37.96,37.98,134382.0,31.7979,31.7979,31.7311,31.7478,134382.0
2018-01-02 15:10:00,37.98,38.02,37.96,38.02,96145.0,31.7478,31.7812,31.7311,31.7812,96145.0
2018-01-02 15:20:00,38.02,38.07,37.98,38.06,91604.0,31.7812,31.823,31.7478,31.8147,91604.0
2018-01-02 15:30:00,38.05,38.07,38.02,38.03,121084.0,31.8063,31.823,31.7812,31.7896,121084.0
2018-01-02 15:40:00,38.03,38.11,38.01,38.08,197663.0,31.7896,31.8565,31.7729,31.8314,197663.0
2018-01-02 15:50:00,38.09,38.24,38.07,38.22,612582.0,31.8397,31.9651,31.823,31.9484,612582.0
2018-01-03 09:30:00,38.17,38.45,38.09,38.44,151507.0,31.9066,32.1407,31.8397,32.1323,151507.0
2018-01-03 09:40:00,38.42,38.45,38.3,38.36,68735.0,32.1156,32.1407,32.0153,32.0654,68735.0
2018-01-03 09:50:00,38.36,38.39,38.26,38.38,66493.0,32.0654,32.0905,31.9818,32.0821,66493.0
2018-01-03 10:00:00,38.4,38.43,38.34,38.37,57488.0,32.0989,32.1239,32.0487,32.0738,57488.0
2018-01-03 10:10:00,38.37,38.37,38.27,38.29,40823.0,32.0738,32.0738,31.9902,32.0069,40823.0
2018-01-03 10:20:00,38.29,38.39,38.28,38.39,37512.0,32.0069,32.0905,31.9986,32.0905,37512.0
2018-01-03 10:30:00,38.39,38.43,38.38,38.4,85934.0,32.0905,32.1239,32.0821,32.0989,85934.0
2018-01-03 10:40:00,38.41,38.56,38.4,38.44,82078.0,32.1072,32.2326,32.0989,32.1323,82078.0
2018-01-03 10:50:00,38.45,38.46,38.39,38.39,38099.0,32.1407,32.149,32.0905,32.0905,38099.0
2018-01-03 11:00:00,38.4,38.44,38.39,38.41,103891.0,32.0989,32.1323,32.0905,32.1072,103891.0
2018-01-03 11:10:00,38.42,38.46,38.39,38.46,40277.0,32.1156,32.149,32.0905,32.149,40277.0
2018-01-03 11:20:00,38.45,38.52,38.45,38.5,65239.0,32.1407,32.1992,32.1407,32.1825,65239.0
2018-01-03 11:30:00,38.5,38.54,38.49,38.54,40693.0,32.1825,32.2159,32.1741,32.2159,40693.0
2018-01-03 11:40:00,38.54,38.57,38.5,38.55,161407.0,32.2159,32.241,32.1825,32.2243,161407.0
2018-01-03 11:50:00,38.55,38.58,38.54,38.57,38804.0,32.2243,32.2493,32.2159,32.241,38804.0
2018-01-03 12:00:00,38.57,38.6,38.56,38.6,24321.0,32.241,32.266,32.2326,32.266,24321.0
2018-01-03 12:10:00,38.6,38.62,38.59,38.62,29375.0,32.266,32.2828,32.2577,32.2828,29375.0
2018-01-03 12:20:00,38.62,38.62,38.58,38.58,30067.0,32.2828,32.2828,32.2493,32.2493,30067.0
2018-01-03 12:30:00,38.58,38.66,38.57,38.64,43565.0,32.2493,32.3162,32.241,32.2995,43565.0
2018-01-03 12:40:00,38.63,38.71,38.6,38.71,69319.0,32.2911,32.358,32.266,32.358,69319.0
2018-01-03 12:50:00,38.7,38.77,38.68,38.71,56217.0,32.3496,32.4082,32.3329,32.358,56217.0
2018-01-03 13:00:00,38.7,38.71,38.67,38.68,29657.0,32.3496,32.358,32.3246,32.3329,29657.0
2018-01-03 13:10:00,38.68,38.7,38.66,38.69,55197.0,32.3329,32.3496,32.3162,32.3413,55197.0
2018-01-03 13:20:00,38.69,38.7,38.64,38.67,51121.0,32.3413,32.3496,32.2995,32.3246,51121.0
2018-01-03 13:30:00,38.67,38.68,38.61,38.62,34273.0,32.3246,32.3329,32.2744,32.2828,34273.0
2018-01-03 13:40:00,38.62,38.64,38.6,38.61,76541.0,32.2828,32.2995,32.266,32.2744,76541.0
2018-01-03 13:50:00,38.61,38.62,38.52,38.54,38400.0,32.2744,32.2828,32.1992,32.2159,38400.0
2018-01-03 14:00:00,38.55,38.61,38.54,38.59,71153.0,32.2243,32.2744,32.2159,32.2577,71153.0
2018-01-03 14:10:00,38.59,38.63,38.57,38.63,35448.0,32.2577,32.2911,32.241,32.2911,35448.0
2018-01-03 14:20:00,38.63,38.75,38.59,38.75,122475.0,32.2911,32.3914,32.2577,32.3914,122475.0
2018-01-03 14:30:00,38.75,38.86,38.74,38.83,129917.0,32.3914,32.4834,32.3831,32.4583,129917.0
2018-01-03 14:40:00,38.83,38.88,38.81,38.86,96098.0,32.4583,32.5001,32.4416,32.4834,96098.0
2018-01-03 14:50:00,38.86,38.9,38.85,38.9,68628.0,32.4834,32.5168,32.475,32.5168,68628.0
2018-01-03 15:00:00,38.9,38.93,38.87,38.93,79384.0,32.5168,32.5419,32.4917,32.5419,79384.0
2018-01-03 15:10:00,38.93,38.94,38.9,38.94,87661.0,32.5419,32.5503,32.5168,32.5503,87661.0
2018-01-03 15:20:00,38.94,39.0,38.92,38.99,138063.0,32.5503,32.6004,32.5335,32.5921,138063.0
2018-01-03 15:30:00,38.99,39.02,38.98,39.02,200026.0,32.5921,32.6171,32.5837,32.6171,200026.0
2018-01-03 15:40:00,39.01,39.07,38.99,39.0,197049.0,32.6088,32.6589,32.5921,32.6004,197049.0
2018-01-03 15:50:00,39.01,39.01,38.94,38.98,642822.0,32.6088,32.6088,32.5503,32.5837,642822.0
2018-01-04 09:30:00,39.3,39.39,39.16,39.36,425951.0,32.8512,32.9264,32.7342,32.9013,425951.0
2018-01-04 09:40:00,39.38,39.71,39.36,39.71,186388.0,32.9181,33.1939,32.9013,33.1939,186388.0
2018-01-04 09:50:00,39.7,39.7,39.39,39.42,205511.0,33.1855,33.1855,32.9264,32.9515,205511.0
2018-01-04 10:00:00,39.42,39.5,39.32,39.49,244853.0,32.9515,33.0184,32.8679,33.01,244853.0
2018-01-04 10:10:00,39.48,39.57,39.38,39.45,109842.0,33.0016,33.0769,32.9181,32.9766,109842.0
2018-01-04 10:20:00,39.44,39.65,39.43,39.65,163031.0,32.9682,33.1438,32.9599,33.1438,163031.0
2018-01-04 10:30:00,39.65,39.7,39.58,39.68,348344.0,33.1438,33.1855,33.0852,33.1688,348344.0
2018-01-04 10:40:00,39.67,39.75,39.64,39.68,196693.0,33.1605,33.2273,33.1354,33.1688,196693.0
2018-01-04 10:50:00,39.68,39.74,39.65,39.71,109475.0,33.1688,33.219,33.1438,33.1939,109475.0
2018-01-04 11:00:00,39.71,39.84,39.7,39.79,170263.0,33.1939,33.3026,33.1855,33.2608,170263.0
2018-01-04 11:10:00,39.78,39.92,39.78,39.84,191150.0,33.2524,33.3694,33.2524,33.3026,191150.0
2018-01-04 11:20:00,39.84,39.91,39.83,39.88,192160.0,33.3026,33.3611,33.2942,33.336,192160.0
2018-01-04 11:30:00,39.89,39.92,39.72,39.73,229621.0,33.3444,33.3694,33.2023,33.2106,229621.0
2018-01-04 11:40:00,39.72,39.92,39.69,39.89,224816.0,33.2023,33.3694,33.1772,33.3444,224816.0
2018-01-04 11:50:00,39.88,39.93,39.82,39.93,90503.0,33.336,33.3778,33.2859,33.3778,90503.0
2018-01-04 12:00:00,39.91,40.0,39.91,39.96,101942.0,33.3611,33.4363,33.3611,33.4029,101942.0
2018-01-04 12:10:00,39.96,40.0,39.89,39.9,89141.0,33.4029,33.4363,33.3444,33.3527,89141.0
2018-01-04 12:20:00,39.9,39.94,39.9,39.91,57466.0,33.3527,33.3862,33.3527,33.3611,57466.0
2018-01-04 12:30:00,39.91,39.98,39.88,39.97,75675.0,33.3611,33.4196,33.336,33.4112,75675.0
2018-01-04 12:40:00,39.96,40.03,39.94,39.97,132944.0,33.4029,33.4614,33.3862,33.4112,132944.0
2018-01-04 12:50:00,39.98,40.0,39.91,39.94,51651.0,33.4196,33.4363,33.3611,33.3862,51651.0
2018-01-04 13:00:00,39.93,39.94,39.86,39.87,80442.0,33.3778,33.3862,33.3193,33.3277,80442.0
2018-01-04 13:10:00,39.86,39.95,39.86,39.9,89606.0,33.3193,33.3945,33.3193,33.3527,89606.0
2018-01-04 13:20:00,39.9,39.91,39.84,39.85,109912.0,33.3527,33.3611,33.3026,33.3109,109912.0
2018-01-04 13:30:00,39.85,39.87,39.81,39.86,77028.0,33.3109,33.3277,33.2775,33.3193,77028.0
2018-01-04 13:40:00,39.87,39.89,39.81,39.83,102430.0,33.3277,33.3444,33.2775,33.2942,102430.0
2018-01-04 13:50:00,39.82,39.83,39.77,39.82,120508.0,33.2859,33.2942,33.2441,33.2859,120508.0
2018-01-04 14:00:00,39.82,39.86,39.81,39.82,96592.0,33.2859,33.3193,33.2775,33.2859,96592.0
2018-01-04 14:10:00,39.83,39.91,39.78,39.83,148513.0,33.2942,33.3611,33.2524,33.2942,148513.0
2018-01-04 14:20:00,39.82,39.89,39.82,39.88,79590.0,33.2859,33.3444,33.2859,33.336,79590.0
2018-01-04 14:30:00,39.89,39.99,39.88,39.98,245024.0,33.3444,33.428,33.336,33.4196,245024.0
2018-01-04 14:40:00,39.97,40.14,39.92,40.02,341170.0,33.4112,33.5533,33.3694,33.453,341170.0
2018-01-04 14:50:00,40.02,40.03,39.93,39.95,119785.0,33.453,33.4614,33.3778,33.3945,119785.0
2018-01-04 15:00:00,39.95,39.98,39.86,39.86,185996.0,33.3945,33.4196,33.3193,33.3193,185996.0
2018-01-04 15:10:00,39.87,39.88,39.79,39.81,260198.0,33.3277,33.336,33.2608,33.2775,260198.0
2018-01-04 15:20:00,39.8,39.83,39.76,39.82,525997.0,33.2691,33.2942,33.2357,33.2859,525997.0
2018-01-04 15:30:00,39.82,39.82,39.75,39.8,356930.0,33.2859,33.2859,33.2273,33.2691,356930.0
2018-01-04 15:40:00,39.8,39.84,39.74,39.78,274326.0,33.2691,33.3026,33.219,33.2524,274326.0
2018-01-04 15:50:00,39.77,39.85,39.75,39.85,859849.0,33.2441,33.3109,33.2273,33.3109,859849.0
2018-01-05 09:30:00,39.32,39.92,39.1,39.19,402189.0,32.8679,33.3694,32.684,32.7592,402189.0
2018-01-05 09:40:00,39.2,39.27,38.91,38.94,225286.0,32.7676,32.8261,32.5252,32.5503,225286.0
2018-01-05 09:50:00,38.92,39.07,38.74,38.83,360488.0,32.5335,32.6589,32.3831,32.4583,360488.0
2018-01-05 10:00:00,38.82,38.86,38.62,38.63,226202.0,32.4499,32.4834,32.2828,32.2911,226202.0
2018-01-05 10:10:00,38.63,38.72,38.59,38.62,179204.0,32.2911,32.3664,32.2577,32.2828,179204.0
2018-01-05 10:20:00,38.62,38.64,38.45,38.52,169781.0,32.2828,32.2995,32.1407,32.1992,169781.0
2018-01-05 10:30:00,38.52,38.53,38.35,38.41,214423.0,32.1992,32.2075,32.0571,32.1072,214423.0
2018-01-05 10:40:00,38.41,38.49,38.37,38.42,159551.0,32.1072,32.1741,32.0738,32.1156,159551.0
2018-01-05 10:50:00,38.41,38.46,38.32,38.43,102132.0,32.1072,32.149,32.032,32.1239,102132.0
2018-01-05 11:00:00,38.43,38.46,38.36,38.43,125368.0,32.1239,32.149,32.0654,32.1239,125368.0
2018-01-05 11:10:00,38.42,38.53,38.4,38.52,77788.0,32.1156,32.2075,32.0989,32.1992,77788.0
2018-01-05 11:20:00,38.52,38.62,38.5,38.51,88059.0,32.1992,32.2828,32.1825,32.1908,88059.0
2018-01-05 11:30:00,38.5,38.55,38.48,38.52,212851.0,32.1825,32.2243,32.1657,32.1992,212851.0
2018-01-05 11:40:00,38.52,38.54,38.42,38.43,75679.0,32.1992,32.2159,32.1156,32.1239,75679.0
2018-01-05 11:50:00,38.43,38.47,38.42,38.47,104029.0,32.1239,32.1574,32.1156,32.1574,104029.0
2018-01-05 12:00:00,38.47,38.5,38.43,38.47,67710.0,32.1574,32.1825,32.1239,32.1574,67710.0
2018-01-05 12:10:00,38.46,38.47,38.41,38.41,129728.0,32.149,32.1574,32.1072,32.1072,129728.0
2018-01-05 12:20:00,38.41,38.45,38.38,38.43,155744.0,32.1072,32.1407,32.0821,32.1239,155744.0
2018-01-05 12:30:00,38.43,38.44,38.34,38.35,345204.0,32.1239,32.1323,32.0487,32.0571,345204.0
2018-01-05 12:40:00,38.34,38.4,38.26,38.29,264269.0,32.0487,32.0989,31.9818,32.0069,264269.0
2018-01-05 12:50:00,38.29,38.3,38.25,38.28,180680.0,32.0069,32.0153,31.9735,31.9986,180680.0
2018-01-05 13:00:00,38.28,38.31,38.25,38.26,129662.0,31.9986,32.0236,31.9735,31.9818,129662.0
2018-01-05 13:10:00,38.25,38.28,38.22,38.25,121339.0,31.9735,31.9986,31.9484,31.9735,121339.0
2018-01-05 13:20:00,38.25,38.37,38.25,38.26,121082.0,31.9735,32.0738,31.9735,31.9818,121082.0
2018-01-05 13:30:00,38.26,38.29,38.25,38.26,113082.0,31.9818,32.0069,31.9735,31.9818,113082.0
2018-01-05 13:40:00,38.26,38.39,38.26,38.34,86932.0,31.9818,32.0905,31.9818,32.0487,86932.0
2018-01-05 13:50:00,38.34,38.35,38.26,38.29,77652.0,32.0487,32.0571,31.9818,32.0069,77652.0
2018-01-05 14:00:00,38.28,38.29,38.25,38.26,98084.0,31.9986,32.0069,31.9735,31.9818,98084.0
2018-01-05 14:10:00,38.26,38.33,38.26,38.3,106984.0,31.9818,32.0404,31.9818,32.0153,106984.0
2018-01-05 14:20:00,38.31,38.33,38.27,38.3,87006.0,32.0236,32.0404,31.9902,32.0153,87006.0
2018-01-05 14:30:00,38.3,38.32,38.26,38.27,202379.0,32.0153,32.032,31.9818,31.9902,202379.0
2018-01-05 14:40:00,38.27,38.27,38.11,38.14,401731.0,31.9902,31.9902,31.8565,31.8815,401731.0
2018-01-05 14:50:00,38.14,38.14,38.05,38.08,342620.0,31.8815,31.8815,31.8063,31.8314,342620.0
2018-01-05 15:00:00,38.08,38.15,38.06,38.13,328625.0,31.8314,31.8899,31.8147,31.8732,328625.0
2018-01-05 15:10:00,38.13,38.13,38.08,38.13,221730.0,31.8732,31.8732,31.8314,31.8732,221730.0
2018-01-05 15:20:00,38.13,38.33,38.1,38.32,241387.0,31.8732,32.0404,31.8481,32.032,241387.0
2018-01-05 15:30:00,38.32,38.37,38.29,38.37,256703.0,32.032,32.0738,32.0069,32.0738,256703.0
2018-01-05 15:40:00,38.37,38.44,38.33,38.41,400227.0,32.0738,32.1323,32.0404,32.1072,400227.0
2018-01-05 15:50:00,38.41,38.49,38.35,38.41,868172.0,32.1072,32.1741,32.0571,32.1072,868172.0
2018-01-08 09:30:00,38.21,38.58,38.14,38.36,416109.0,31.94,32.2493,31.8815,32.0654,416109.0
2018-01-08 09:40:00,38.37,38.59,38.37,38.58,89225.0,32.0738,32.2577,32.0738,32.2493,89225.0
2018-01-08 09:50:00,38.59,38.64,38.53,38.62,62051.0,32.2577,32.2995,32.2075,32.2828,62051.0
2018-01-08 10:00:00,38.61,38.78,38.6,38.75,92961.0,32.2744,32.4165,32.266,32.3914,92961.0
2018-01-08 10:10:00,38.74,38.99,38.73,38.98,145128.0,32.3831,32.5921,32.3747,32.5837,145128.0
2018-01-08 10:20:00,38.98,39.03,38.93,39.0,161781.0,32.5837,32.6255,32.5419,32.6004,161781.0
2018-01-08 10:30:00,39.0,39.05,38.97,39.04,78109.0,32.6004,32.6422,32.5753,32.6338,78109.0
2018-01-08 10:40:00,39.04,39.05,38.93,38.94,151553.0,32.6338,32.6422,32.5419,32.5503,151553.0
2018-01-08 10:50:00,38.95,39.09,38.95,39.09,125296.0,32.5586,32.6756,32.5586,32.6756,125296.0
2018-01-08 11:00:00,39.08,39.16,39.03,39.14,153328.0,32.6673,32.7342,32.6255,32.7174,153328.0
2018-01-08 11:10:00,39.13,39.14,39.01,39.01,85618.0,32.7091,32.7174,32.6088,32.6088,85618.0
2018-01-08 11:20:00,39.01,39.02,38.89,38.92,89170.0,32.6088,32.6171,32.5085,32.5335,89170.0
2018-01-08 11:30:00,38.92,38.98,38.88,38.88,65454.0,32.5335,32.5837,32.5001,32.5001,65454.0
2018-01-08 11:40:00,38.89,38.91,38.81,38.81,133620.0,32.5085,32.5252,32.4416,32.4416,133620.0
2018-01-08 11:50:00,38.8,38.87,38.8,38.82,48618.0,32.4332,32.4917,32.4332,32.4499,48618.0
2018-01-08 12:00:00,38.81,38.83,38.69,38.7,59064.0,32.4416,32.4583,32.3413,32.3496,59064.0
2018-01-08 12:10:00,38.7,38.77,38.7,38.73,64838.0,32.3496,32.4082,32.3496,32.3747,64838.0
2018-01-08 12:20:00,38.73,38.8,38.71,38.79,57209.0,32.3747,32.4332,32.358,32.4249,57209.0
2018-01-08 12:30:00,38.8,38.83,38.74,38.8,188452.0,32.4332,32.4583,32.3831,32.4332,188452.0
2018-01-08 12:40:00,38.8,38.86,38.8,38.84,72110.0,32.4332,32.4834,32.4332,32.4667,72110.0
2018-01-08 12:50:00,38.84,38.84,38.79,38.79,36259.0,32.4667,32.4667,32.4249,32.4249,36259.0
2018-01-08 13:00:00,38.79,38.81,38.74,38.78,55805.0,32.4249,32.4416,32.3831,32.4165,55805.0
2018-01-08 13:10:00,38.78,38.8,38.76,38.8,72758.0,32.4165,32.4332,32.3998,32.4332,72758.0
2018-01-08 13:20:00,38.8,38.81,38.75,38.77,66708.0,32.4332,32.4416,32.3914,32.4082,66708.0
2018-01-08 13:30:00,38.77,38.8,38.74,38.78,118976.0,32.4082,32.4332,32.3831,32.4165,118976.0
2018-01-08 13:40:00,38.77,38.8,38.76,38.77,88135.0,32.4082,32.4332,32.3998,32.4082,88135.0
2018-01-08 13:50:00,38.77,38.78,38.73,38.73,39935.0,32.4082,32.4165,32.3747,32.3747,39935.0
2018-01-08 14:00:00,38.74,38.79,38.69,38.78,105245.0,32.3831,32.4249,32.3413,32.4165,105245.0
2018-01-08 14:10:00,38.79,38.85,38.78,38.82,58415.0,32.4249,32.475,32.4165,32.4499,58415.0
2018-01-08 14:20:00,38.82,38.84,38.78,38.81,81202.0,32.4499,32.4667,32.4165,32.4416,81202.0
2018-01-08 14:30:00,38.81,38.81,38.77,38.8,76489.0,32.4416,32.4416,32.4082,32.4332,76489.0
2018-01-08 14:40:00,38.8,38.89,38.79,38.89,76892.0,32.4332,32.5085,32.4249,32.5085,76892.0
2018-01-08 14:50:00,38.89,39.07,38.88,39.01,161563.0,32.5085,32.6589,32.5001,32.6088,161563.0
2018-01-08 15:00:00,39.01,39.02,38.95,38.95,87347.0,32.6088,32.6171,32.5586,32.5586,87347.0
2018-01-08 15:10:00,38.95,38.98,38.91,38.91,98560.0,32.5586,32.5837,32.5252,32.5252,98560.0
2018-01-08 15:20:00,38.9,38.92,38.88,38.91,124012.0,32.5168,32.5335,32.5001,32.5252,124012.0
2018-01-08 15:30:00,38.91,38.98,38.9,38.97,140071.0,32.5252,32.5837,32.5168,32.5753,140071.0
2018-01-08 15:40:00,38.96,39.0,38.93,38.96,184326.0,32.567,32.6004,32.5419,32.567,184326.0
2018-01-08 15:50:00,38.96,39.0,38.94,38.94,364095.0,32.567,32.6004,32.5503,32.5503,364095.0
2018-01-09 09:30:00,38.99,38.99,38.81,38.87,150980.0,32.5921,32.5921,32.4416,32.4917,150980.0
2018-01-09 09:40:00,38.87,38.88,38.7,38.79,130245.0,32.4917,32.5001,32.3496,32.4249,130245.0
2018-01-09 09:50:00,38.8,38.8,38.73,38.74,68565.0,32.4332,32.4332,32.3747,32.3831,68565.0
2018-01-09 10:00:00,38.74,38.9,38.73,38.9,185768.0,32.3831,32.5168,32.3747,32.5168,185768.0
2018-01-09 10:10:00,38.9,39.0,38.8,38.98,235977.0,32.5168,32.6004,32.4332,32.5837,235977.0
2018-01-09 10:20:00,38.98,39.0,38.87,38.88,104337.0,32.5837,32.6004,32.4917,32.5001,104337.0
2018-01-09 10:30:00,38.87,38.94,38.87,38.89,128967.0,32.4917,32.5503,32.4917,32.5085,128967.0
2018-01-09 10:40:00,38.88,38.98,38.84,38.96,97241.0,32.5001,32.5837,32.4667,32.567,97241.0
2018-01-09 10:50:00,38.97,38.97,38.88,38.96,58018.0,32.5753,32.5753,32.5001,32.567,58018.0
2018-01-09 11:00:00,38.96,38.97,38.86,38.89,76961.0,32.567,32.5753,32.4834,32.5085,76961.0
2018-01-09 11:10:00,38.89,38.98,38.88,38.97,89992.0,32.5085,32.5837,32.5001,32.5753,89992.0
2018-01-09 11:20:00,38.98,39.05,38.95,39.02,93431.0,32.5837,32.6422,32.5586,32.6171,93431.0
2018-01-09 11:30:00,39.02,39.05,38.98,39.01,66385.0,32.6171,32.6422,32.5837,32.6088,66385.0
2018-01-09 11:40:00,39.01,39.07,38.99,39.07,87184.0,32.6088,32.6589,32.5921,32.6589,87184.0
2018-01-09 11:50:00,39.07,39.17,39.06,39.14,162775.0,32.6589,32.7425,32.6506,32.7174,162775.0
2018-01-09 12:00:00,39.15,39.15,39.03,39.05,98223.0,32.7258,32.7258,32.6255,32.6422,98223.0
2018-01-09 12:10:00,39.05,39.06,38.9,38.92,66402.0,32.6422,32.6506,32.5168,32.5335,66402.0
2018-01-09 12:20:00,38.91,38.95,38.78,38.79,107339.0,32.5252,32.5586,32.4165,32.4249,107339.0
2018-01-09 12:30:00,38.79,38.81,38.75,38.75,107510.0,32.4249,32.4416,32.3914,32.3914,107510.0
2018-01-09 12:40:00,38.74,38.78,38.67,38.73,269405.0,32.3831,32.4165,32.3246,32.3747,269405.0
2018-01-09 12:50:00,38.73,38.74,38.69,38.7,85042.0,32.3747,32.3831,32.3413,32.3496,85042.0
2018-01-09 13:00:00,38.7,38.79,38.67,38.78,127021.0,32.3496,32.4249,32.3246,32.4165,127021.0
2018-01-09 13:10:00,38.78,38.79,38.73,38.79,86922.0,32.4165,32.4249,32.3747,32.4249,86922.0
2018-01-09 13:20:00,38.79,38.81,38.7,38.73,152884.0,32.4249,32.4416,32.3496,32.3747,152884.0
2018-01-09 13:30:00,38.73,38.77,38.69,38.75,126878.0,32.3747,32.4082,32.3413,32.3914,126878.0
2018-01-09 13:40:00,38.75,38.83,38.74,38.81,73035.0,32.3914,32.4583,32.3831,32.4416,73035.0
2018-01-09 13:50:00,38.81,38.85,38.75,38.79,267014.0,32.4416,32.475,32.3914,32.4249,267014.0
2018-01-09 14:00:00,38.79,38.82,38.76,38.82,56222.0,32.4249,32.4499,32.3998,32.4499,56222.0
2018-01-09 14:10:00,38.82,38.85,38.76,38.77,277163.0,32.4499,32.475,32.3998,32.4082,277163.0
2018-01-09 14:20:00,38.77,38.82,38.76,38.8,82360.0,32.4082,32.4499,32.3998,32.4332,82360.0
2018-01-09 14:30:00,38.8,38.82,38.78,38.8,68115.0,32.4332,32.4499,32.4165,32.4332,68115.0
2018-01-09 14:40:00,38.8,38.91,38.79,38.91,539552.0,32.4332,32.5252,32.4249,32.5252,539552.0
2018-01-09 14:50:00,38.9,38.93,38.77,38.8,327471.0,32.5168,32.5419,32.4082,32.4332,327471.0
2018-01-09 15:00:00,38.8,38.87,38.78,38.87,214024.0,32.4332,32.4917,32.4165,32.4917,214024.0
2018-01-09 15:10:00,38.87,38.88,38.82,38.83,88526.0,32.4917,32.5001,32.4499,32.4583,88526.0
2018-01-09 15:20:00,38.83,38.83,38.81,38.82,104662.0,32.4583,32.4583,32.4416,32.4499,104662.0
2018-01-09 15:30:00,38.82,38.86,38.77,38.79,204201.0,32.4499,32.4834,32.4082,32.4249,204201.0
2018-01-09 15:40:00,38.79,38.8,38.68,38.72,312925.0,32.4249,32.4332,32.3329,32.3664,312925.0
2018-01-09 15:50:00,38.72,38.75,38.67,38.75,645314.0,32.3664,32.3914,32.3246,32.3914,645314.0
2018-01-10 09:30:00,38.87,38.87,38.46,38.57,182216.0,32.4917,32.4917,32.149,32.241,182216.0
2018-01-10 09:40:00,38.56,38.7,38.55,38.64,113975.0,32.2326,32.3496,32.2243,32.2995,113975.0
2018-01-10 09:50:00,38.65,38.83,38.63,38.82,86322.0,32.3078,32.4583,32.2911,32.4499,86322.0
2018-01-10 10:00:00,38.83,38.87,38.76,38.84,56747.0,32.4583,32.4917,32.3998,32.4667,56747.0
2018-01-10 10:10:00,38.85,38.87,38.81,38.87,114876.0,32.475,32.4917,32.4416,32.4917,114876.0
2018-01-10 10:20:00,38.87,38.87,38.78,38.84,133035.0,32.4917,32.4917,32.4165,32.4667,133035.0
2018-01-10 10:30:00,38.84,38.97,38.84,38.97,67264.0,32.4667,32.5753,32.4667,32.5753,67264.0
2018-01-10 10:40:00,38.96,39.03,38.94,38.95,81932.0,32.567,32.6255,32.5503,32.5586,81932.0
2018-01-10 10:50:00,38.96,38.98,38.91,38.94,147721.0,32.567,32.5837,32.5252,32.5503,147721.0
2018-01-10 11:00:00,38.94,38.95,38.85,38.88,94817.0,32.5503,32.5586,32.475,32.5001,94817.0
2018-01-10 11:10:00,38.87,38.94,38.84,38.91,58702.0,32.4917,32.5503,32.4667,32.5252,58702.0
2018-01-10 11:20:00,38.91,38.94,38.89,38.94,39273.0,32.5252,32.5503,32.5085,32.5503,39273.0
2018-01-10 11:30:00,38.94,38.98,38.92,38.98,56134.0,32.5503,32.5837,32.5335,32.5837,56134.0
2018-01-10 11:40:00,38.98,39.02,38.98,39.02,79302.0,32.5837,32.6171,32.5837,32.6171,79302.0
2018-01-10 11:50:00,39.02,39.11,39.01,39.11,112684.0,32.6171,32.6924,32.6088,32.6924,112684.0
2018-01-10 12:00:00,39.1,39.12,39.09,39.11,58348.0,32.684,32.7007,32.6756,32.6924,58348.0
2018-01-10 12:10:00,39.11,39.12,39.05,39.11,56555.0,32.6924,32.7007,32.6422,32.6924,56555.0
2018-01-10 12:20:00,39.11,39.19,39.11,39.18,55199.0,32.6924,32.7592,32.6924,32.7509,55199.0
2018-01-10 12:30:00,39.18,39.18,39.16,39.17,45814.0,32.7509,32.7509,32.7342,32.7425,45814.0
2018-01-10 12:40:00,39.16,39.17,39.12,39.14,57429.0,32.7342,32.7425,32.7007,32.7174,57429.0
2018-01-10 12:50:00,39.13,39.14,39.07,39.12,36061.0,32.7091,32.7174,32.6589,32.7007,36061.0
2018-01-10 13:00:00,39.12,39.16,39.11,39.14,57681.0,32.7007,32.7342,32.6924,32.7174,57681.0
2018-01-10 13:10:00,39.13,39.14,39.06,39.06,68853.0,32.7091,32.7174,32.6506,32.6506,68853.0
2018-01-10 13:20:00,39.07,39.07,39.02,39.05,68578.0,32.6589,32.6589,32.6171,32.6422,68578.0
2018-01-10 13:30:00,39.05,39.09,39.05,39.07,65086.0,32.6422,32.6756,32.6422,32.6589,65086.0
2018-01-10 13:40:00,39.07,39.13,39.06,39.11,83736.0,32.6589,32.7091,32.6506,32.6924,83736.0
2018-01-10 13:50:00,39.11,39.12,39.06,39.06,181252.0,32.6924,32.7007,32.6506,32.6506,181252.0
2018-01-10 14:00:00,39.07,39.08,39.02,39.02,54918.0,32.6589,32.6673,32.6171,32.6171,54918.0
2018-01-10 14:10:00,39.02,39.03,38.95,38.96,65552.0,32.6171,32.6255,32.5586,32.567,65552.0
2018-01-10 14:20:00,38.96,39.04,38.94,39.03,78963.0,32.567,32.6338,32.5503,32.6255,78963.0
2018-01-10 14:30:00,39.03,39.07,39.02,39.04,45779.0,32.6255,32.6589,32.6171,32.6338,45779.0
2018-01-10 14:40:00,39.04,39.08,39.03,39.07,46016.0,32.6338,32.6673,32.6255,32.6589,46016.0
2018-01-10 14:50:00,39.07,39.09,39.06,39.08,105954.0,32.6589,32.6756,32.6506,32.6673,105954.0
2018-01-10 15:00:00,39.08,39.12,39.08,39.1,54278.0,32.6673,32.7007,32.6673,32.684,54278.0
2018-01-10 15:10:00,39.09,39.1,39.02,39.03,48102.0,32.6756,32.684,32.6171,32.6255,48102.0
2018-01-10 15:20:00,39.02,39.03,38.94,38.94,94067.0,32.6171,32.6255,32.5503,32.5503,94067.0
2018-01-10 15:30:00,38.95,38.97,38.91,38.96,136316.0,32.5586,32.5753,32.5252,32.567,136316.0
2018-01-10 15:40:00,38.96,39.02,38.95,39.02,108606.0,32.567,32.6171,32.5586,32.6171,108606.0
2018-01-10 15:50:00,39.02,39.07,39.02,39.05,273853.0,32.6171,32.6589,32.6171,32.6422,273853.0
2018-01-11 09:30:00,39.05,39.25,39.05,39.23,84775.0,32.6422,32.8094,32.6422,32.7927,84775.0
2018-01-11 09:40:00,39.23,39.23,39.07,39.07,37498.0,32.7927,32.7927,32.6589,32.6589,37498.0
2018-01-11 09:50:00,39.07,39.17,39.06,39.17,68832.0,32.6589,32.7425,32.6506,32.7425,68832.0
2018-01-11 10:00:00,39.16,39.2,39.16,39.18,56225.0,32.7342,32.7676,32.7342,32.7509,56225.0
2018-01-11 10:10:00,39.18,39.27,39.16,39.26,140543.0,32.7509,32.8261,32.7342,32.8177,140543.0
2018-01-11 10:20:00,39.26,39.26,39.16,39.18,101178.0,32.8177,32.8177,32.7342,32.7509,101178.0
2018-01-11 10:30:00,39.18,39.26,39.14,39.2,153305.0,32.7509,32.8177,32.7174,32.7676,153305.0
2018-01-11 10:40:00,39.2,39.42,39.19,39.4,156701.0,32.7676,32.9515,32.7592,32.9348,156701.0
2018-01-11 10:50:00,39.4,39.4,39.28,39.36,73106.0,32.9348,32.9348,32.8345,32.9013,73106.0
2018-01-11 11:00:00,39.35,39.44,39.34,39.43,76109.0,32.893,32.9682,32.8846,32.9599,76109.0
2018-01-11 11:10:00,39.43,39.45,39.39,39.4,73895.0,32.9599,32.9766,32.9264,32.9348,73895.0
2018-01-11 11:20:00,39.39,39.44,39.39,39.4,42113.0,32.9264,32.9682,32.9264,32.9348,42113.0
2018-01-11 11:30:00,39.4,39.46,39.35,39.46,64445.0,32.9348,32.9849,32.893,32.9849,64445.0
2018-01-11 11:40:00,39.45,39.48,39.41,39.46,50016.0,32.9766,33.0016,32.9431,32.9849,50016.0
2018-01-11 11:50:00,39.46,39.46,39.38,39.38,33152.0,32.9849,32.9849,32.9181,32.9181,33152.0
2018-01-11 12:00:00,39.38,39.39,39.29,39.39,45923.0,32.9181,32.9264,32.8428,32.9264,45923.0
2018-01-11 12:10:00,39.39,39.5,39.38,39.46,71020.0,32.9264,33.0184,32.9181,32.9849,71020.0
2018-01-11 12:20:00,39.46,39.46,39.39,39.43,31194.0,32.9849,32.9849,32.9264,32.9599,31194.0
2018-01-11 12:30:00,39.44,39.46,39.43,39.45,41991.0,32.9682,32.9849,32.9599,32.9766,41991.0
2018-01-11 12:40:00,39.44,39.45,39.39,39.4,55652.0,32.9682,32.9766,32.9264,32.9348,55652.0
2018-01-11 12:50:00,39.39,39.48,39.37,39.48,79715.0,32.9264,33.0016,32.9097,33.0016,79715.0
2018-01-11 13:00:00,39.47,39.47,39.41,39.46,59426.0,32.9933,32.9933,32.9431,32.9849,59426.0
2018-01-11 13:10:00,39.46,39.48,39.4,39.42,86042.0,32.9849,33.0016,32.9348,32.9515,86042.0
2018-01-11 13:20:00,39.42,39.46,39.41,39.42,30640.0,32.9515,32.9849,32.9431,32.9515,30640.0
2018-01-11 13:30:00,39.42,39.44,39.4,39.41,46321.0,32.9515,32.9682,32.9348,32.9431,46321.0
2018-01-11 13:40:00,39.41,39.45,39.4,39.43,58870.0,32.9431,32.9766,32.9348,32.9599,58870.0
2018-01-11 13:50:00,39.43,39.43,39.41,39.41,16893.0,32.9599,32.9599,32.9431,32.9431,16893.0
2018-01-11 14:00:00,39.41,39.44,39.41,39.43,30053.0,32.9431,32.9682,32.9431,32.9599,30053.0
2018-01-11 14:10:00,39.43,39.46,39.4,39.44,65876.0,32.9599,32.9849,32.9348,32.9682,65876.0
2018-01-11 14:20:00,39.44,39.54,39.43,39.51,63807.0,32.9682,33.0518,32.9599,33.0267,63807.0
2018-01-11 14:30:00,39.51,39.53,39.48,39.48,48928.0,33.0267,33.0434,33.0016,33.0016,48928.0
2018-01-11 14:40:00,39.48,39.54,39.47,39.54,50571.0,33.0016,33.0518,32.9933,33.0518,50571.0
2018-01-11 14:50:00,39.53,39.58,39.51,39.57,63527.0,33.0434,33.0852,33.0267,33.0769,63527.0
2018-01-11 15:00:00,39.56,39.59,39.54,39.59,56149.0,33.0685,33.0936,33.0518,33.0936,56149.0
2018-01-11 15:10:00,39.59,39.6,39.55,39.57,104509.0,33.0936,33.102,33.0602,33.0769,104509.0
2018-01-11 15:20:00,39.57,39.61,39.56,39.6,92688.0,33.0769,33.1103,33.0685,33.102,92688.0
2018-01-11 15:30:00,39.6,39.61,39.55,39.57,115656.0,33.102,33.1103,33.0602,33.0769,115656.0
2018-01-11 15:40:00,39.57,39.58,39.54,39.56,110906.0,33.0769,33.0852,33.0518,33.0685,110906.0
2018-01-11 15:50:00,39.56,39.58,39.53,39.57,387787.0,33.0685,33.0852,33.0434,33.0769,387787.0
2018-01-12 09:30:00,39.66,39.82,39.66,39.67,109468.0,33.1521,33.2859,33.1521,33.1605,109468.0
2018-01-12 09:40:00,39.67,39.75,39.65,39.72,83270.0,33.1605,33.2273,33.1438,33.2023,83270.0
2018-01-12 09:50:00,39.71,39.73,39.57,39.58,51420.0,33.1939,33.2106,33.0769,33.0852,51420.0
2018-01-12 10:00:00,39.58,39.65,39.55,39.62,47436.0,33.0852,33.1438,33.0602,33.1187,47436.0
2018-01-12 10:10:00,39.61,39.73,39.58,39.73,35483.0,33.1103,33.2106,33.0852,33.2106,35483.0
2018-01-12 10:20:00,39.73,39.84,39.73,39.78,542280.0,33.2106,33.3026,33.2106,33.2524,542280.0
2018-01-12 10:30:00,39.79,39.87,39.72,39.85,378630.0,33.2608,33.3277,33.2023,33.3109,378630.0
2018-01-12 10:40:00,39.85,39.85,39.78,39.84,42905.0,33.3109,33.3109,33.2524,33.3026,42905.0
2018-01-12 10:50:00,39.84,39.9,39.79,39.81,69010.0,33.3026,33.3527,33.2608,33.2775,69010.0
2018-01-12 11:00:00,39.81,39.86,39.79,39.82,177743.0,33.2775,33.3193,33.2608,33.2859,177743.0
2018-01-12 11:10:00,39.82,39.87,39.44,39.53,458786.0,33.2859,33.3277,32.9682,33.0434,458786.0
2018-01-12 11:20:00,39.51,39.62,39.5,39.61,111791.0,33.0267,33.1187,33.0184,33.1103,111791.0
2018-01-12 11:30:00,39.61,39.63,39.56,39.61,47488.0,33.1103,33.127,33.0685,33.1103,47488.0
2018-01-12 11:40:00,39.59,39.63,39.57,39.62,26905.0,33.0936,33.127,33.0769,33.1187,26905.0
2018-01-12 11:50:00,39.62,39.65,39.58,39.63,30559.0,33.1187,33.1438,33.0852,33.127,30559.0
2018-01-12 12:00:00,39.64,39.84,39.64,39.83,127048.0,33.1354,33.3026,33.1354,33.2942,127048.0
2018-01-12 12:10:00,39.84,39.9,39.83,39.89,44376.0,33.3026,33.3527,33.2942,33.3444,44376.0
2018-01-12 12:20:00,39.89,39.9,39.82,39.84,36555.0,33.3444,33.3527,33.2859,33.3026,36555.0
2018-01-12 12:30:00,39.84,39.84,39.76,39.77,38892.0,33.3026,33.3026,33.2357,33.2441,38892.0
2018-01-12 12:40:00,39.77,39.87,39.77,39.87,87184.0,33.2441,33.3277,33.2441,33.3277,87184.0
2018-01-12 12:50:00,39.87,39.89,39.84,39.87,380378.0,33.3277,33.3444,33.3026,33.3277,380378.0
2018-01-12 13:00:00,39.88,39.9,39.75,39.76,437514.0,33.336,33.3527,33.2273,33.2357,437514.0
2018-01-12 13:10:00,39.76,39.78,39.67,39.7,73620.0,33.2357,33.2524,33.1605,33.1855,73620.0
2018-01-12 13:20:00,39.7,39.75,39.65,39.72,133317.0,33.1855,33.2273,33.1438,33.2023,133317.0
2018-01-12 13:30:00,39.72,39.74,39.68,39.7,123822.0,33.2023,33.219,33.1688,33.1855,123822.0
2018-01-12 13:40:00,39.7,39.79,39.67,39.78,97727.0,33.1855,33.2608,33.1605,33.2524,97727.0
2018-01-12 13:50:00,39.78,39.83,39.72,39.83,62232.0,33.2524,33.2942,33.2023,33.2942,62232.0
2018-01-12 14:00:00,39.83,39.84,39.79,39.82,33365.0,33.2942,33.3026,33.2608,33.2859,33365.0
2018-01-12 14:10:00,39.83,39.93,39.82,39.9,54878.0,33.2942,33.3778,33.2859,33.3527,54878.0
2018-01-12 14:20:00,39.9,39.96,39.89,39.96,34821.0,33.3527,33.4029,33.3444,33.4029,34821.0
2018-01-12 14:30:00,39.96,39.97,39.89,39.9,54673.0,33.4029,33.4112,33.3444,33.3527,54673.0
2018-01-12 14:40:00,39.89,39.91,39.86,39.89,60865.0,33.3444,33.3611,33.3193,33.3444,60865.0
2018-01-12 14:50:00,39.89,39.9,39.86,39.87,43625.0,33.3444,33.3527,33.3193,33.3277,43625.0
2018-01-12 15:00:00,39.87,39.91,39.87,39.88,41201.0,33.3277,33.3611,33.3277,33.336,41201.0
2018-01-12 15:10:00,39.89,39.89,39.78,39.81,42436.0,33.3444,33.3444,33.2524,33.2775,42436.0
2018-01-12 15:20:00,39.81,39.87,39.79,39.82,55237.0,33.2775,33.3277,33.2608,33.2859,55237.0
2018-01-12 15:30:00,39.82,39.88,39.82,39.84,46094.0,33.2859,33.336,33.2859,33.3026,46094.0
2018-01-12 15:40:00,39.84,39.9,39.82,39.82,130664.0,33.3026,33.3527,33.2859,33.2859,130664.0
2018-01-12 15:50:00,39.83,39.83,39.68,39.8,576585.0,33.2942,33.2942,33.1688,33.2691,576585.0
2018-01-16 09:30:00,39.93,40.0,39.87,39.88,294102.0,33.3778,33.4363,33.3277,33.336,294102.0
2018-01-16 09:40:00,39.88,39.99,39.86,39.96,79673.0,33.336,33.428,33.3193,33.4029,79673.0
2018-01-16 09:50:00,39.96,40.09,39.95,40.09,90917.0,33.4029,33.5116,33.3945,33.5116,90917.0
2018-01-16 10:00:00,40.08,40.14,40.07,40.1,65304.0,33.5032,33.5533,33.4948,33.5199,65304.0
2018-01-16 10:10:00,40.11,40.14,39.94,39.95,158151.0,33.5283,33.5533,33.3862,33.3945,158151.0
2018-01-16 10:20:00,39.95,40.06,39.95,40.02,116961.0,33.3945,33.4865,33.3945,33.453,116961.0
2018-01-16 10:30:00,40.03,40.06,39.98,40.05,300786.0,33.4614,33.4865,33.4196,33.4781,300786.0
2018-01-16 10:40:00,40.04,40.19,40.02,40.19,107771.0,33.4698,33.5951,33.453,33.5951,107771.0
2018-01-16 10:50:00,40.2,40.24,40.17,40.19,53028.0,33.6035,33.6369,33.5784,33.5951,53028.0
2018-01-16 11:00:00,40.19,40.21,40.14,40.17,374143.0,33.5951,33.6119,33.5533,33.5784,374143.0
2018-01-16 11:10:00,40.16,40.28,40.12,40.28,99694.0,33.5701,33.6704,33.5366,33.6704,99694.0
2018-01-16 11:20:00,40.27,40.28,40.15,40.24,96028.0,33.662,33.6704,33.5617,33.6369,96028.0
2018-01-16 11:30:00,40.24,40.24,40.18,40.21,108475.0,33.6369,33.6369,33.5868,33.6119,108475.0
2018-01-16 11:40:00,40.21,40.21,40.12,40.18,204667.0,33.6119,33.6119,33.5366,33.5868,204667.0
2018-01-16 11:50:00,40.17,40.19,40.11,40.14,46666.0,33.5784,33.5951,33.5283,33.5533,46666.0
2018-01-16 12:00:00,40.13,40.2,40.13,40.19,71287.0,33.545,33.6035,33.545,33.5951,71287.0
2018-01-16 12:10:00,40.19,40.22,40.18,40.2,34698.0,33.5951,33.6202,33.5868,33.6035,34698.0
2018-01-16 12:20:00,40.19,40.19,40.14,40.18,99163.0,33.5951,33.5951,33.5533,33.5868,99163.0
2018-01-16 12:30:00,40.18,40.22,40.17,40.22,32099.0,33.5868,33.6202,33.5784,33.6202,32099.0
2018-01-16 12:40:00,40.22,40.28,40.18,40.27,95078.0,33.6202,33.6704,33.5868,33.662,95078.0
2018-01-16 12:50:00,40.27,40.27,40.22,40.25,72273.0,33.662,33.662,33.6202,33.6453,72273.0
2018-01-16 13:00:00,40.25,40.26,40.18,40.22,53211.0,33.6453,33.6537,33.5868,33.6202,53211.0
2018-01-16 13:10:00,40.22,40.24,40.17,40.21,89249.0,33.6202,33.6369,33.5784,33.6119,89249.0
2018-01-16 13:20:00,40.21,40.21,40.17,40.18,79085.0,33.6119,33.6119,33.5784,33.5868,79085.0
2018-01-16 13:30:00,40.19,40.2,40.16,40.2,122111.0,33.5951,33.6035,33.5701,33.6035,122111.0
2018-01-16 13:40:00,40.19,40.21,40.18,40.18,158596.0,33.5951,33.6119,33.5868,33.5868,158596.0
2018-01-16 13:50:00,40.19,40.2,40.12,40.13,189747.0,33.5951,33.6035,33.5366,33.545,189747.0
2018-01-16 14:00:00,40.13,40.17,40.11,40.14,108180.0,33.545,33.5784,33.5283,33.5533,108180.0
2018-01-16 14:10:00,40.14,40.17,40.13,40.16,156568.0,33.5533,33.5784,33.545,33.5701,156568.0
2018-01-16 14:20:00,40.15,40.18,40.14,40.17,298708.0,33.5617,33.5868,33.5533,33.5784,298708.0
2018-01-16 14:30:00,40.16,40.26,40.16,40.17,133710.0,33.5701,33.6537,33.5701,33.5784,133710.0
2018-01-16 14:40:00,40.18,40.23,40.12,40.16,251277.0,33.5868,33.6286,33.5366,33.5701,251277.0
2018-01-16 14:50:00,40.16,40.21,40.14,40.16,88350.0,33.5701,33.6119,33.5533,33.5701,88350.0
2018-01-16 15:00:00,40.16,40.29,40.15,40.29,108195.0,33.5701,33.6787,33.5617,33.6787,108195.0
2018-01-16 15:10:00,40.29,40.29,40.15,40.19,84911.0,33.6787,33.6787,33.5617,33.5951,84911.0
2018-01-16 15:20:00,40.19,40.32,40.18,40.32,106525.0,33.5951,33.7038,33.5868,33.7038,106525.0
2018-01-16 15:30:00,40.32,40.32,40.19,40.19,291233.0,33.7038,33.7038,33.5951,33.5951,291233.0
2018-01-16 15:40:00,40.19,40.21,40.13,40.17,153434.0,33.5951,33.6119,33.545,33.5784,153434.0
2018-01-16 15:50:00,40.18,40.2,40.14,40.16,623355.0,33.5868,33.6035,33.5533,33.5701,623355.0
2018-01-17 09:30:00,40.17,40.24,40.05,40.14,355261.0,33.5784,33.6369,33.4781,33.5533,355261.0
2018-01-17 09:40:00,40.15,40.19,40.09,40.11,153302.0,33.5617,33.5951,33.5116,33.5283,153302.0
2018-01-17 09:50:00,40.11,40.14,40.08,40.11,89327.0,33.5283,33.5533,33.5032,33.5283,89327.0
2018-01-17 10:00:00,40.11,40.25,40.09,40.25,65115.0,33.5283,33.6453,33.5116,33.6453,65115.0
2018-01-17 10:10:00,40.25,40.27,40.09,40.09,80166.0,33.6453,33.662,33.5116,33.5116,80166.0
2018-01-17 10:20:00,40.09,40.12,40.08,40.1,74357.0,33.5116,33.5366,33.5032,33.5199,74357.0
2018-01-17 10:30:00,40.1,40.12,40.08,40.11,93971.0,33.5199,33.5366,33.5032,33.5283,93971.0
2018-01-17 10:40:00,40.1,40.11,39.91,39.93,591769.0,33.5199,33.5283,33.3611,33.3778,591769.0
2018-01-17 10:50:00,39.93,39.95,39.87,39.91,155638.0,33.3778,33.3945,33.3277,33.3611,155638.0
2018-01-17 11:00:00,39.91,39.92,39.83,39.9,90350.0,33.3611,33.3694,33.2942,33.3527,90350.0
2018-01-17 11:10:00,39.91,39.93,39.89,39.9,140816.0,33.3611,33.3778,33.3444,33.3527,140816.0
2018-01-17 11:20:00,39.9,39.9,39.8,39.82,83812.0,33.3527,33.3527,33.2691,33.2859,83812.0
2018-01-17 11:30:00,39.83,39.85,39.81,39.84,171505.0,33.2942,33.3109,33.2775,33.3026,171505.0
2018-01-17 11:40:00,39.84,39.85,39.73,39.79,665111.0,33.3026,33.3109,33.2106,33.2608,665111.0
2018-01-17 11:50:00,39.78,39.83,39.65,39.66,256754.0,33.2524,33.2942,33.1438,33.1521,256754.0
2018-01-17 12:00:00,39.67,39.67,39.55,39.59,399196.0,33.1605,33.1605,33.0602,33.0936,399196.0
2018-01-17 12:10:00,39.59,39.6,39.44,39.46,336581.0,33.0936,33.102,32.9682,32.9849,336581.0
2018-01-17 12:20:00,39.47,39.5,39.43,39.46,154413.0,32.9933,33.0184,32.9599,32.9849,154413.0
2018-01-17 12:30:00,39.47,39.58,39.46,39.58,110638.0,32.9933,33.0852,32.9849,33.0852,110638.0
2018-01-17 12:40:00,39.58,39.6,39.55,39.57,41261.0,33.0852,33.102,33.0602,33.0769,41261.0
2018-01-17 12:50:00,39.57,39.63,39.57,39.63,52450.0,33.0769,33.127,33.0769,33.127,52450.0
2018-01-17 13:00:00,39.62,39.62,39.47,39.47,229079.0,33.1187,33.1187,32.9933,32.9933,229079.0
2018-01-17 13:10:00,39.48,39.48,39.39,39.4,52896.0,33.0016,33.0016,32.9264,32.9348,52896.0
2018-01-17 13:20:00,39.4,39.45,39.39,39.42,56851.0,32.9348,32.9766,32.9264,32.9515,56851.0
2018-01-17 13:30:00,39.41,39.53,39.38,39.46,343967.0,32.9431,33.0434,32.9181,32.9849,343967.0
2018-01-17 13:40:00,39.46,39.5,39.43,39.44,142646.0,32.9849,33.0184,32.9599,32.9682,142646.0
2018-01-17 13:50:00,39.43,39.46,39.4,39.43,143414.0,32.9599,32.9849,32.9348,32.9599,143414.0
2018-01-17 14:00:00,39.43,39.5,39.42,39.48,198023.0,32.9599,33.0184,32.9515,33.0016,198023.0
2018-01-17 14:10:00,39.48,39.49,39.44,39.46,84563.0,33.0016,33.01,32.9682,32.9849,84563.0
2018-01-17 14:20:00,39.45,39.47,39.42,39.44,92475.0,32.9766,32.9933,32.9515,32.9682,92475.0
2018-01-17 14:30:00,39.44,39.45,39.42,39.44,86567.0,32.9682,32.9766,32.9515,32.9682,86567.0
2018-01-17 14:40:00,39.44,39.62,39.44,39.62,106250.0,32.9682,33.1187,32.9682,33.1187,106250.0
2018-01-17 14:50:00,39.63,39.74,39.6,39.72,137658.0,33.127,33.219,33.102,33.2023,137658.0
2018-01-17 15:00:00,39.73,39.73,39.68,39.68,80733.0,33.2106,33.2106,33.1688,33.1688,80733.0
2018-01-17 15:10:00,39.68,39.69,39.62,39.67,94283.0,33.1688,33.1772,33.1187,33.1605,94283.0
2018-01-17 15:20:00,39.68,39.68,39.57,39.58,84952.0,33.1688,33.1688,33.0769,33.0852,84952.0
2018-01-17 15:30:00,39.58,39.65,39.57,39.63,134602.0,33.0852,33.1438,33.0769,33.127,134602.0
2018-01-17 15:40:00,39.63,39.66,39.55,39.55,263903.0,33.127,33.1521,33.0602,33.0602,263903.0
2018-01-17 15:50:00,39.56,39.57,39.5,39.54,574847.0,33.0685,33.0769,33.0184,33.0518,574847.0
2018-01-18 09:30:00,38.72,38.96,38.55,38.96,417585.0,32.3664,32.567,32.2243,32.567,417585.0
2018-01-18 09:40:00,38.97,39.24,38.9,39.19,289723.0,32.5753,32.801,32.5168,32.7592,289723.0
2018-01-18 09:50:00,39.19,39.29,39.1,39.23,270305.0,32.7592,32.8428,32.684,32.7927,270305.0
2018-01-18 10:00:00,39.23,39.25,39.13,39.17,133980.0,32.7927,32.8094,32.7091,32.7425,133980.0
2018-01-18 10:10:00,39.17,39.19,39.09,39.12,65227.0,32.7425,32.7592,32.6756,32.7007,65227.0
2018-01-18 10:20:00,39.13,39.18,39.01,39.17,105136.0,32.7091,32.7509,32.6088,32.7425,105136.0
2018-01-18 10:30:00,39.18,39.24,39.17,39.17,88141.0,32.7509,32.801,32.7425,32.7425,88141.0
2018-01-18 10:40:00,39.16,39.17,38.99,39.02,163626.0,32.7342,32.7425,32.5921,32.6171,163626.0
2018-01-18 10:50:00,39.03,39.06,39.0,39.01,147265.0,32.6255,32.6506,32.6004,32.6088,147265.0
2018-01-18 11:00:00,39.02,39.06,38.96,38.99,129472.0,32.6171,32.6506,32.567,32.5921,129472.0
2018-01-18 11:10:00,38.98,39.06,38.97,39.04,158455.0,32.5837,32.6506,32.5753,32.6338,158455.0
2018-01-18 11:20:00,39.04,39.07,38.99,39.05,290580.0,32.6338,32.6589,32.5921,32.6422,290580.0
2018-01-18 11:30:00,39.04,39.14,39.0,39.08,82801.0,32.6338,32.7174,32.6004,32.6673,82801.0
2018-01-18 11:40:00,39.09,39.09,39.0,39.08,60417.0,32.6756,32.6756,32.6004,32.6673,60417.0
2018-01-18 11:50:00,39.08,39.13,39.08,39.09,38195.0,32.6673,32.7091,32.6673,32.6756,38195.0
2018-01-18 12:00:00,39.09,39.16,39.07,39.09,238619.0,32.6756,32.7342,32.6589,32.6756,238619.0
2018-01-18 12:10:00,39.1,39.18,39.08,39.16,54447.0,32.684,32.7509,32.6673,32.7342,54447.0
2018-01-18 12:20:00,39.16,39.26,39.15,39.25,60658.0,32.7342,32.8177,32.7258,32.8094,60658.0
2018-01-18 12:30:00,39.26,39.35,39.25,39.33,97763.0,32.8177,32.893,32.8094,32.8763,97763.0
2018-01-18 12:40:00,39.33,39.43,39.32,39.43,100688.0,32.8763,32.9599,32.8679,32.9599,100688.0
2018-01-18 12:50:00,39.43,39.53,39.39,39.47,173830.0,32.9599,33.0434,32.9264,32.9933,173830.0
2018-01-18 13:00:00,39.47,39.47,39.25,39.35,1382600.0,32.9933,32.9933,32.8094,32.893,1382600.0
2018-01-18 13:10:00,39.35,39.36,39.17,39.27,1144824.0,32.893,32.9013,32.7425,32.8261,1144824.0
2018-01-18 13:20:00,39.28,39.29,39.21,39.23,79136.0,32.8345,32.8428,32.776,32.7927,79136.0
2018-01-18 13:30:00,39.23,39.24,39.22,39.23,66806.0,32.7927,32.801,32.7843,32.7927,66806.0
2018-01-18 13:40:00,39.22,39.32,39.21,39.32,99829.0,32.7843,32.8679,32.776,32.8679,99829.0
2018-01-18 13:50:00,39.32,39.42,39.3,39.36,95061.0,32.8679,32.9515,32.8512,32.9013,95061.0
2018-01-18 14:00:00,39.37,39.44,39.36,39.4,94972.0,32.9097,32.9682,32.9013,32.9348,94972.0
2018-01-18 14:10:00,39.4,39.41,39.39,39.4,76195.0,32.9348,32.9431,32.9264,32.9348,76195.0
2018-01-18 14:20:00,39.39,39.49,39.39,39.49,85698.0,32.9264,33.01,32.9264,33.01,85698.0
2018-01-18 14:30:00,39.49,39.65,39.49,39.57,129204.0,33.01,33.1438,33.01,33.0769,129204.0
2018-01-18 14:40:00,39.56,39.58,39.5,39.51,96855.0,33.0685,33.0852,33.0184,33.0267,96855.0
2018-01-18 14:50:00,39.51,39.68,39.5,39.65,238763.0,33.0267,33.1688,33.0184,33.1438,238763.0
2018-01-18 15:00:00,39.65,39.65,39.52,39.57,310943.0,33.1438,33.1438,33.0351,33.0769,310943.0
2018-01-18 15:10:00,39.57,39.57,39.5,39.52,88227.0,33.0769,33.0769,33.0184,33.0351,88227.0
2018-01-18 15:20:00,39.52,39.54,39.48,39.48,153611.0,33.0351,33.0518,33.0016,33.0016,153611.0
2018-01-18 15:30:00,39.49,39.49,39.37,39.38,184143.0,33.01,33.01,32.9097,32.9181,184143.0
2018-01-18 15:40:00,39.39,39.4,39.31,39.32,309940.0,32.9264,32.9348,32.8595,32.8679,309940.0
2018-01-18 15:50:00,39.32,39.34,39.27,39.3,616242.0,32.8679,32.8846,32.8261,32.8512,616242.0
2018-01-19 09:30:00,39.34,39.36,39.19,39.23,550155.0,32.8846,32.9013,32.7592,32.7927,550155.0
2018-01-19 09:40:00,39.25,39.28,39.16,39.17,525487.0,32.8094,32.8345,32.7342,32.7425,525487.0
2018-01-19 09:50:00,39.16,39.32,39.07,39.26,451359.0,32.7342,32.8679,32.6589,32.8177,451359.0
2018-01-19 10:00:00,39.25,39.29,39.1,39.24,81683.0,32.8094,32.8428,32.684,32.801,81683.0
2018-01-19 10:10:00,39.24,39.27,39.06,39.07,138188.0,32.801,32.8261,32.6506,32.6589,138188.0
2018-01-19 10:20:00,39.06,39.15,39.0,39.1,174277.0,32.6506,32.7258,32.6004,32.684,174277.0
2018-01-19 10:30:00,39.1,39.11,39.01,39.06,60950.0,32.684,32.6924,32.6088,32.6506,60950.0
2018-01-19 10:40:00,39.06,39.06,38.91,39.03,463818.0,32.6506,32.6506,32.5252,32.6255,463818.0
2018-01-19 10:50:00,39.05,39.08,38.91,38.93,181188.0,32.6422,32.6673,32.5252,32.5419,181188.0
2018-01-19 11:00:00,38.93,38.98,38.9,38.98,119084.0,32.5419,32.5837,32.5168,32.5837,119084.0
2018-01-19 11:10:00,38.98,39.06,38.92,38.94,109528.0,32.5837,32.6506,32.5335,32.5503,109528.0
2018-01-19 11:20:00,38.94,39.0,38.89,38.94,162888.0,32.5503,32.6004,32.5085,32.5503,162888.0
2018-01-19 11:30:00,38.95,38.97,38.9,38.91,119184.0,32.5586,32.5753,32.5168,32.5252,119184.0
2018-01-19 11:40:00,38.91,38.92,38.85,38.87,128545.0,32.5252,32.5335,32.475,32.4917,128545.0
2018-01-19 11:50:00,38.87,38.87,38.79,38.81,212549.0,32.4917,32.4917,32.4249,32.4416,212549.0
2018-01-19 12:00:00,38.81,38.84,38.79,38.82,177208.0,32.4416,32.4667,32.4249,32.4499,177208.0
2018-01-19 12:10:00,38.82,38.85,38.78,38.85,178791.0,32.4499,32.475,32.4165,32.475,178791.0
2018-01-19 12:20:00,38.85,38.89,38.79,38.81,259329.0,32.475,32.5085,32.4249,32.4416,259329.0
2018-01-19 12:30:00,38.8,38.92,38.79,38.91,288467.0,32.4332,32.5335,32.4249,32.5252,288467.0
2018-01-19 12:40:00,38.91,38.97,38.88,38.96,107642.0,32.5252,32.5753,32.5001,32.567,107642.0
2018-01-19 12:50:00,38.97,39.0,38.92,38.93,50309.0,32.5753,32.6004,32.5335,32.5419,50309.0
2018-01-19 13:00:00,38.93,38.95,38.88,38.9,77023.0,32.5419,32.5586,32.5001,32.5168,77023.0
2018-01-19 13:10:00,38.9,38.9,38.86,38.86,84212.0,32.5168,32.5168,32.4834,32.4834,84212.0
2018-01-19 13:20:00,38.86,38.87,38.81,38.84,169033.0,32.4834,32.4917,32.4416,32.4667,169033.0
2018-01-19 13:30:00,38.84,38.86,38.8,38.81,136790.0,32.4667,32.4834,32.4332,32.4416,136790.0
2018-01-19 13:40:00,38.81,38.82,38.68,38.7,434304.0,32.4416,32.4499,32.3329,32.3496,434304.0
2018-01-19 13:50:00,38.69,38.72,38.68,38.7,142179.0,32.3413,32.3664,32.3329,32.3496,142179.0
2018-01-19 14:00:00,38.7,38.85,38.69,38.78,154241.0,32.3496,32.475,32.3413,32.4165,154241.0
2018-01-19 14:10:00,38.79,38.88,38.77,38.84,152195.0,32.4249,32.5001,32.4082,32.4667,152195.0
2018-01-19 14:20:00,38.84,38.84,38.78,38.81,291673.0,32.4667,32.4667,32.4165,32.4416,291673.0
2018-01-19 14:30:00,38.82,38.92,38.81,38.81,167628.0,32.4499,32.5335,32.4416,32.4416,167628.0
2018-01-19 14:40:00,38.81,38.88,38.79,38.82,131618.0,32.4416,32.5001,32.4249,32.4499,131618.0
2018-01-19 14:50:00,38.82,38.9,38.79,38.8,177957.0,32.4499,32.5168,32.4249,32.4332,177957.0
2018-01-19 15:00:00,38.8,38.87,38.78,38.83,240556.0,32.4332,32.4917,32.4165,32.4583,240556.0
2018-01-19 15:10:00,38.83,38.9,38.83,38.85,196858.0,32.4583,32.5168,32.4583,32.475,196858.0
2018-01-19 15:20:00,38.85,38.91,38.83,38.91,291491.0,32.475,32.5252,32.4583,32.5252,291491.0
2018-01-19 15:30:00,38.91,38.95,38.89,38.89,178094.0,32.5252,32.5586,32.5085,32.5085,178094.0
2018-01-19 15:40:00,38.89,38.92,38.87,38.91,557833.0,32.5085,32.5335,32.4917,32.5252,557833.0
2018-01-19 15:50:00,38.92,38.93,38.87,38.9,1055825.0,32.5335,32.5419,32.4917,32.5168,1055825.0
2018-01-22 09:30:00,38.9,38.95,38.72,38.77,156271.0,32.5168,32.5586,32.3664,32.4082,156271.0
2018-01-22 09:40:00,38.79,38.84,38.61,38.83,331516.0,32.4249,32.4667,32.2744,32.4583,331516.0
2018-01-22 09:50:00,38.82,38.88,38.75,38.88,129239.0,32.4499,32.5001,32.3914,32.5001,129239.0
2018-01-22 10:00:00,38.88,39.06,38.88,39.05,156014.0,32.5001,32.6506,32.5001,32.6422,156014.0
2018-01-22 10:10:00,39.05,39.1,39.01,39.03,202308.0,32.6422,32.684,32.6088,32.6255,202308.0
2018-01-22 10:20:00,39.04,39.04,38.81,38.82,193830.0,32.6338,32.6338,32.4416,32.4499,193830.0
2018-01-22 10:30:00,38.82,38.83,38.71,38.75,199113.0,32.4499,32.4583,32.358,32.3914,199113.0
2018-01-22 10:40:00,38.75,38.82,38.73,38.76,143478.0,32.3914,32.4499,32.3747,32.3998,143478.0
2018-01-22 10:50:00,38.75,38.76,38.6,38.62,232628.0,32.3914,32.3998,32.266,32.2828,232628.0
2018-01-22 11:00:00,38.61,38.7,38.6,38.64,127704.0,32.2744,32.3496,32.266,32.2995,127704.0
2018-01-22 11:10:00,38.64,38.71,38.62,38.71,112778.0,32.2995,32.358,32.2828,32.358,112778.0
2018-01-22 11:20:00,38.71,38.75,38.69,38.69,148837.0,32.358,32.3914,32.3413,32.3413,148837.0
2018-01-22 11:30:00,38.7,38.74,38.63,38.72,101827.0,32.3496,32.3831,32.2911,32.3664,101827.0
2018-01-22 11:40:00,38.72,38.77,38.72,38.75,96825.0,32.3664,32.4082,32.3664,32.3914,96825.0
2018-01-22 11:50:00,38.76,38.79,38.72,38.79,96917.0,32.3998,32.4249,32.3664,32.4249,96917.0
2018-01-22 12:00:00,38.78,38.8,38.73,38.75,97111.0,32.4165,32.4332,32.3747,32.3914,97111.0
2018-01-22 12:10:00,38.75,38.78,38.74,38.77,105778.0,32.3914,32.4165,32.3831,32.4082,105778.0
2018-01-22 12:20:00,38.77,38.85,38.76,38.83,124335.0,32.4082,32.475,32.3998,32.4583,124335.0
2018-01-22 12:30:00,38.84,38.97,38.83,38.96,74847.0,32.4667,32.5753,32.4583,32.567,74847.0
2018-01-22 12:40:00,38.96,39.02,38.93,38.95,75962.0,32.567,32.6171,32.5419,32.5586,75962.0
2018-01-22 12:50:00,38.95,39.01,38.93,38.94,51374.0,32.5586,32.6088,32.5419,32.5503,51374.0
2018-01-22 13:00:00,38.94,39.03,38.94,39.0,80408.0,32.5503,32.6255,32.5503,32.6004,80408.0
2018-01-22 13:10:00,39.01,39.07,38.99,39.01,53558.0,32.6088,32.6589,32.5921,32.6088,53558.0
2018-01-22 13:20:00,39.01,39.01,38.93,38.96,98805.0,32.6088,32.6088,32.5419,32.567,98805.0
2018-01-22 13:30:00,38.96,38.97,38.92,38.96,60075.0,32.567,32.5753,32.5335,32.567,60075.0
2018-01-22 13:40:00,38.96,39.01,38.94,39.01,81345.0,32.567,32.6088,32.5503,32.6088,81345.0
2018-01-22 13:50:00,39.0,39.05,38.99,39.05,127149.0,32.6004,32.6422,32.5921,32.6422,127149.0
2018-01-22 14:00:00,39.05,39.08,39.0,39.01,133316.0,32.6422,32.6673,32.6004,32.6088,133316.0
2018-01-22 14:10:00,39.01,39.03,38.99,39.02,80283.0,32.6088,32.6255,32.5921,32.6171,80283.0
2018-01-22 14:20:00,39.01,39.05,38.98,39.03,85700.0,32.6088,32.6422,32.5837,32.6255,85700.0
2018-01-22 14:30:00,39.04,39.06,39.0,39.05,106026.0,32.6338,32.6506,32.6004,32.6422,106026.0
2018-01-22 14:40:00,39.05,39.07,39.0,39.02,108216.0,32.6422,32.6589,32.6004,32.6171,108216.0
2018-01-22 14:50:00,39.02,39.11,39.0,39.06,142422.0,32.6171,32.6924,32.6004,32.6506,142422.0
2018-01-22 15:00:00,39.06,39.07,39.04,39.05,89676.0,32.6506,32.6589,32.6338,32.6422,89676.0
2018-01-22 15:10:00,39.05,39.07,39.04,39.05,87548.0,32.6422,32.6589,32.6338,32.6422,87548.0
2018-01-22 15:20:00,39.06,39.08,39.05,39.08,86743.0,32.6506,32.6673,32.6422,32.6673,86743.0
2018-01-22 15:30:00,39.08,39.11,39.07,39.09,168199.0,32.6673,32.6924,32.6589,32.6756,168199.0
2018-01-22 15:40:00,39.09,39.18,39.08,39.17,201949.0,32.6756,32.7509,32.6673,32.7425,201949.0
2018-01-22 15:50:00,39.18,39.21,39.13,39.21,684371.0,32.7509,32.776,32.7091,32.776,684371.0
2018-01-23 09:30:00,39.55,39.92,39.35,39.9,236112.0,33.0602,33.3694,32.893,33.3527,236112.0
2018-01-23 09:40:00,39.9,39.96,39.76,39.91,172490.0,33.3527,33.4029,33.2357,33.3611,172490.0
2018-01-23 09:50:00,39.91,40.03,39.83,39.99,189419.0,33.3611,33.4614,33.2942,33.428,189419.0
2018-01-23 10:00:00,39.99,40.0,39.8,39.94,132770.0,33.428,33.4363,33.2691,33.3862,132770.0
2018-01-23 10:10:00,39.95,39.96,39.75,39.8,251253.0,33.3945,33.4029,33.2273,33.2691,251253.0
2018-01-23 10:20:00,39.79,39.81,39.68,39.76,191882.0,33.2608,33.2775,33.1688,33.2357,191882.0
2018-01-23 10:30:00,39.76,39.9,39.72,39.9,247364.0,33.2357,33.3527,33.2023,33.3527,247364.0
2018-01-23 10:40:00,39.91,39.94,39.78,39.78,283692.0,33.3611,33.3862,33.2524,33.2524,283692.0
2018-01-23 10:50:00,39.77,39.9,39.76,39.85,131176.0,33.2441,33.3527,33.2357,33.3109,131176.0
2018-01-23 11:00:00,39.86,39.93,39.82,39.91,129153.0,33.3193,33.3778,33.2859,33.3611,129153.0
2018-01-23 11:10:00,39.91,40.07,39.9,40.07,103458.0,33.3611,33.4948,33.3527,33.4948,103458.0
2018-01-23 11:20:00,40.07,40.1,40.03,40.1,76317.0,33.4948,33.5199,33.4614,33.5199,76317.0
2018-01-23 11:30:00,40.09,40.13,40.05,40.13,102366.0,33.5116,33.545,33.4781,33.545,102366.0
2018-01-23 11:40:00,40.13,40.22,40.07,40.16,131977.0,33.545,33.6202,33.4948,33.5701,131977.0
2018-01-23 11:50:00,40.16,40.37,40.14,40.35,173078.0,33.5701,33.7456,33.5533,33.7289,173078.0
2018-01-23 12:00:00,40.34,40.43,40.29,40.32,87594.0,33.7205,33.7958,33.6787,33.7038,87594.0
2018-01-23 12:10:00,40.32,40.38,40.27,40.3,143409.0,33.7038,33.754,33.662,33.6871,143409.0
2018-01-23 12:20:00,40.29,40.35,40.2,40.21,119302.0,33.6787,33.7289,33.6035,33.6119,119302.0
2018-01-23 12:30:00,40.21,40.29,40.2,40.29,82876.0,33.6119,33.6787,33.6035,33.6787,82876.0
2018-01-23 12:40:00,40.28,40.33,40.25,40.33,155987.0,33.6704,33.7122,33.6453,33.7122,155987.0
2018-01-23 12:50:00,40.32,40.37,40.28,40.31,161137.0,33.7038,33.7456,33.6704,33.6955,161137.0
2018-01-23 13:00:00,40.32,40.34,40.31,40.33,105591.0,33.7038,33.7205,33.6955,33.7122,105591.0
2018-01-23 13:10:00,40.34,40.34,40.2,40.2,54856.0,33.7205,33.7205,33.6035,33.6035,54856.0
2018-01-23 13:20:00,40.2,40.22,40.17,40.21,66626.0,33.6035,33.6202,33.5784,33.6119,66626.0
2018-01-23 13:30:00,40.21,40.27,40.2,40.25,79434.0,33.6119,33.662,33.6035,33.6453,79434.0
2018-01-23 13:40:00,40.24,40.32,40.24,40.28,113339.0,33.6369,33.7038,33.6369,33.6704,113339.0
2018-01-23 13:50:00,40.29,40.33,40.26,40.31,64907.0,33.6787,33.7122,33.6537,33.6955,64907.0
2018-01-23 14:00:00,40.32,40.37,40.28,40.34,69246.0,33.7038,33.7456,33.6704,33.7205,69246.0
2018-01-23 14:10:00,40.34,40.38,40.28,40.29,77334.0,33.7205,33.754,33.6704,33.6787,77334.0
2018-01-23 14:20:00,40.29,40.3,40.26,40.29,121085.0,33.6787,33.6871,33.6537,33.6787,121085.0
2018-01-23 14:30:00,40.29,40.37,40.28,40.36,89125.0,33.6787,33.7456,33.6704,33.7372,89125.0
2018-01-23 14:40:00,40.36,40.37,40.33,40.34,122433.0,33.7372,33.7456,33.7122,33.7205,122433.0
2018-01-23 14:50:00,40.34,40.44,40.34,40.42,86826.0,33.7205,33.8041,33.7205,33.7874,86826.0
2018-01-23 15:00:00,40.43,40.45,40.4,40.45,81450.0,33.7958,33.8125,33.7707,33.8125,81450.0
2018-01-23 15:10:00,40.45,40.51,40.44,40.5,185945.0,33.8125,33.8626,33.8041,33.8543,185945.0
2018-01-23 15:20:00,40.5,40.57,40.47,40.55,251486.0,33.8543,33.9128,33.8292,33.8961,251486.0
2018-01-23 15:30:00,40.55,40.55,40.46,40.48,304641.0,33.8961,33.8961,33.8208,33.8376,304641.0
2018-01-23 15:40:00,40.48,40.55,40.45,40.52,252931.0,33.8376,33.8961,33.8125,33.871,252931.0
2018-01-23 15:50:00,40.52,40.53,40.45,40.47,580196.0,33.871,33.8794,33.8125,33.8292,580196.0
2018-01-24 09:30:00,40.47,40.5,40.34,40.35,256778.0,33.8292,33.8543,33.7205,33.7289,256778.0
2018-01-24 09:40:00,40.35,40.5,40.3,40.44,89781.0,33.7289,33.8543,33.6871,33.8041,89781.0
2018-01-24 09:50:00,40.44,40.44,40.32,40.43,187846.0,33.8041,33.8041,33.7038,33.7958,187846.0
2018-01-24 10:00:00,40.44,40.45,40.34,40.36,81773.0,33.8041,33.8125,33.7205,33.7372,81773.0
2018-01-24 10:10:00,40.36,40.47,40.35,40.43,101920.0,33.7372,33.8292,33.7289,33.7958,101920.0
2018-01-24 10:20:00,40.43,40.58,40.42,40.52,150633.0,33.7958,33.9211,33.7874,33.871,150633.0
2018-01-24 10:30:00,40.52,40.54,40.32,40.33,146201.0,33.871,33.8877,33.7038,33.7122,146201.0
2018-01-24 10:40:00,40.33,40.36,40.27,40.3,115591.0,33.7122,33.7372,33.662,33.6871,115591.0
2018-01-24 10:50:00,40.3,40.37,40.25,40.26,128837.0,33.6871,33.7456,33.6453,33.6537,128837.0
2018-01-24 11:00:00,40.25,40.27,40.13,40.14,95683.0,33.6453,33.662,33.545,33.5533,95683.0
2018-01-24 11:10:00,40.14,40.16,40.05,40.16,112306.0,33.5533,33.5701,33.4781,33.5701,112306.0
2018-01-24 11:20:00,40.16,40.18,40.1,40.11,55831.0,33.5701,33.5868,33.5199,33.5283,55831.0
2018-01-24 11:30:00,40.11,40.12,40.01,40.05,117053.0,33.5283,33.5366,33.4447,33.4781,117053.0
2018-01-24 11:40:00,40.05,40.17,40.04,40.16,68504.0,33.4781,33.5784,33.4698,33.5701,68504.0
2018-01-24 11:50:00,40.16,40.24,40.15,40.23,70321.0,33.5701,33.6369,33.5617,33.6286,70321.0
2018-01-24 12:00:00,40.22,40.35,40.18,40.31,105473.0,33.6202,33.7289,33.5868,33.6955,105473.0
2018-01-24 12:10:00,40.3,40.42,40.3,40.42,66611.0,33.6871,33.7874,33.6871,33.7874,66611.0
2018-01-24 12:20:00,40.42,40.43,40.36,40.41,104229.0,33.7874,33.7958,33.7372,33.779,104229.0
2018-01-24 12:30:00,40.41,40.43,40.31,40.32,79362.0,33.779,33.7958,33.6955,33.7038,79362.0
2018-01-24 12:40:00,40.31,40.31,40.21,40.23,85935.0,33.6955,33.6955,33.6119,33.6286,85935.0
2018-01-24 12:50:00,40.22,40.27,40.22,40.22,73223.0,33.6202,33.662,33.6202,33.6202,73223.0
2018-01-24 13:00:00,40.23,40.23,40.1,40.1,73183.0,33.6286,33.6286,33.5199,33.5199,73183.0
2018-01-24 13:10:00,40.1,40.14,40.07,40.12,70899.0,33.5199,33.5533,33.4948,33.5366,70899.0
2018-01-24 13:20:00,40.12,40.32,40.09,40.27,73687.0,33.5366,33.7038,33.5116,33.662,73687.0
2018-01-24 13:30:00,40.27,40.43,40.27,40.4,74824.0,33.662,33.7958,33.662,33.7707,74824.0
2018-01-24 13:40:00,40.39,40.48,40.37,40.45,66233.0,33.7623,33.8376,33.7456,33.8125,66233.0
2018-01-24 13:50:00,40.45,40.5,40.41,40.42,50413.0,33.8125,33.8543,33.779,33.7874,50413.0
2018-01-24 14:00:00,40.42,40.43,40.38,40.4,34910.0,33.7874,33.7958,33.754,33.7707,34910.0
2018-01-24 14:10:00,40.4,40.47,40.37,40.47,98502.0,33.7707,33.8292,33.7456,33.8292,98502.0
2018-01-24 14:20:00,40.47,40.48,40.42,40.47,77577.0,33.8292,33.8376,33.7874,33.8292,77577.0
2018-01-24 14:30:00,40.47,40.55,40.43,40.54,85975.0,33.8292,33.8961,33.7958,33.8877,85975.0
2018-01-24 14:40:00,40.54,40.67,40.53,40.66,107351.0,33.8877,33.9964,33.8794,33.988,107351.0
2018-01-24 14:50:00,40.66,40.68,40.62,40.68,108520.0,33.988,34.0047,33.9546,34.0047,108520.0
2018-01-24 15:00:00,40.67,40.68,40.6,40.62,146226.0,33.9964,34.0047,33.9379,33.9546,146226.0
2018-01-24 15:10:00,40.62,40.62,40.52,40.57,115781.0,33.9546,33.9546,33.871,33.9128,115781.0
2018-01-24 15:20:00,40.58,40.6,40.54,40.58,83291.0,33.9211,33.9379,33.8877,33.9211,83291.0
2018-01-24 15:30:00,40.58,40.6,40.55,40.59,136503.0,33.9211,33.9379,33.8961,33.9295,136503.0
2018-01-24 15:40:00,40.58,40.69,40.58,40.66,242447.0,33.9211,34.0131,33.9211,33.988,242447.0
2018-01-24 15:50:00,40.65,40.69,40.6,40.6,597869.0,33.9797,34.0131,33.9379,33.9379,597869.0
2018-01-25 09:30:00,40.75,40.79,40.45,40.52,127879.0,34.0633,34.0967,33.8125,33.871,127879.0
2018-01-25 09:40:00,40.52,40.7,40.52,40.57,101550.0,33.871,34.0215,33.871,33.9128,101550.0
2018-01-25 09:50:00,40.57,40.57,40.31,40.37,67791.0,33.9128,33.9128,33.6955,33.7456,67791.0
2018-01-25 10:00:00,40.37,40.49,40.28,40.39,47247.0,33.7456,33.8459,33.6704,33.7623,47247.0
2018-01-25 10:10:00,40.37,40.56,40.37,40.56,70354.0,33.7456,33.9044,33.7456,33.9044,70354.0
2018-01-25 10:20:00,40.56,40.6,40.53,40.56,47448.0,33.9044,33.9379,33.8794,33.9044,47448.0
2018-01-25 10:30:00,40.57,40.71,40.56,40.69,60056.0,33.9128,34.0298,33.9044,34.0131,60056.0
2018-01-25 10:40:00,40.69,40.72,40.62,40.64,35159.0,34.0131,34.0382,33.9546,33.9713,35159.0
2018-01-25 10:50:00,40.65,40.67,40.61,40.63,42599.0,33.9797,33.9964,33.9462,33.9629,42599.0
2018-01-25 11:00:00,40.62,40.62,40.55,40.58,51008.0,33.9546,33.9546,33.8961,33.9211,51008.0
2018-01-25 11:10:00,40.59,40.61,40.55,40.55,41801.0,33.9295,33.9462,33.8961,33.8961,41801.0
2018-01-25 11:20:00,40.55,40.57,40.52,40.57,26147.0,33.8961,33.9128,33.871,33.9128,26147.0
2018-01-25 11:30:00,40.57,40.65,40.57,40.63,36248.0,33.9128,33.9797,33.9128,33.9629,36248.0
2018-01-25 11:40:00,40.64,40.69,40.62,40.66,36651.0,33.9713,34.0131,33.9546,33.988,36651.0
2018-01-25 11:50:00,40.67,40.71,40.64,40.66,32686.0,33.9964,34.0298,33.9713,33.988,32686.0
2018-01-25 12:00:00,40.66,40.69,40.62,40.69,79409.0,33.988,34.0131,33.9546,34.0131,79409.0
2018-01-25 12:10:00,40.69,40.71,40.65,40.67,14578.0,34.0131,34.0298,33.9797,33.9964,14578.0
2018-01-25 12:20:00,40.66,40.75,40.65,40.72,25832.0,33.988,34.0633,33.9797,34.0382,25832.0
2018-01-25 12:30:00,40.72,40.89,40.72,40.78,164762.0,34.0382,34.1803,34.0382,34.0883,164762.0
2018-01-25 12:40:00,40.78,40.85,40.77,40.84,36043.0,34.0883,34.1468,34.08,34.1385,36043.0
2018-01-25 12:50:00,40.84,40.84,40.76,40.8,54290.0,34.1385,34.1385,34.0716,34.105,54290.0
2018-01-25 13:00:00,40.81,40.82,40.78,40.8,46892.0,34.1134,34.1218,34.0883,34.105,46892.0
2018-01-25 13:10:00,40.8,40.81,40.77,40.79,21479.0,34.105,34.1134,34.08,34.0967,21479.0
2018-01-25 13:20:00,40.79,40.8,40.76,40.8,26261.0,34.0967,34.105,34.0716,34.105,26261.0
2018-01-25 13:30:00,40.79,40.81,40.77,40.8,36329.0,34.0967,34.1134,34.08,34.105,36329.0
2018-01-25 13:40:00,40.8,40.82,40.77,40.79,48175.0,34.105,34.1218,34.08,34.0967,48175.0
2018-01-25 13:50:00,40.8,40.81,40.77,40.77,64301.0,34.105,34.1134,34.08,34.08,64301.0
2018-01-25 14:00:00,40.77,40.79,40.75,40.76,58868.0,34.08,34.0967,34.0633,34.0716,58868.0
2018-01-25 14:10:00,40.77,40.77,40.67,40.75,61352.0,34.08,34.08,33.9964,34.0633,61352.0
2018-01-25 14:20:00,40.75,40.76,40.71,40.75,90846.0,34.0633,34.0716,34.0298,34.0633,90846.0
2018-01-25 14:30:00,40.75,40.75,40.68,40.71,194695.0,34.0633,34.0633,34.0047,34.0298,194695.0
2018-01-25 14:40:00,40.72,40.75,40.71,40.75,87551.0,34.0382,34.0633,34.0298,34.0633,87551.0
2018-01-25 14:50:00,40.75,40.76,40.7,40.72,119811.0,34.0633,34.0716,34.0215,34.0382,119811.0
2018-01-25 15:00:00,40.72,40.73,40.68,40.7,88931.0,34.0382,34.0465,34.0047,34.0215,88931.0
2018-01-25 15:10:00,40.7,40.71,40.63,40.7,85175.0,34.0215,34.0298,33.9629,34.0215,85175.0
2018-01-25 15:20:00,40.7,40.8,40.69,40.8,138520.0,34.0215,34.105,34.0131,34.105,138520.0
2018-01-25 15:30:00,40.79,40.8,40.74,40.79,134977.0,34.0967,34.105,34.0549,34.0967,134977.0
2018-01-25 15:40:00,40.78,40.85,40.76,40.8,212133.0,34.0883,34.1468,34.0716,34.105,212133.0
2018-01-25 15:50:00,40.8,40.87,40.78,40.81,537908.0,34.105,34.1636,34.0883,34.1134,537908.0
2018-01-26 09:30:00,40.95,41.03,40.79,41.0,179092.0,34.2304,34.2973,34.0967,34.2722,179092.0
2018-01-26 09:40:00,41.0,41.16,40.92,40.92,194634.0,34.2722,34.406,34.2054,34.2054,194634.0
2018-01-26 09:50:00,40.93,41.04,40.93,40.96,149392.0,34.2137,34.3057,34.2137,34.2388,149392.0
2018-01-26 10:00:00,40.96,40.96,40.83,40.91,185515.0,34.2388,34.2388,34.1301,34.197,185515.0
2018-01-26 10:10:00,40.91,40.91,40.84,40.9,79540.0,34.197,34.197,34.1385,34.1886,79540.0
2018-01-26 10:20:00,40.9,41.01,40.89,40.99,220007.0,34.1886,34.2806,34.1803,34.2639,220007.0
2018-01-26 10:30:00,41.0,41.08,40.99,41.07,172205.0,34.2722,34.3391,34.2639,34.3307,172205.0
2018-01-26 10:40:00,41.08,41.16,41.06,41.11,354836.0,34.3391,34.406,34.3224,34.3642,354836.0
2018-01-26 10:50:00,41.12,41.27,41.12,41.15,170422.0,34.3725,34.4979,34.3725,34.3976,170422.0
2018-01-26 11:00:00,41.15,41.17,41.1,41.17,130646.0,34.3976,34.4143,34.3558,34.4143,130646.0
2018-01-26 11:10:00,41.17,41.19,41.0,41.04,135574.0,34.4143,34.4311,34.2722,34.3057,135574.0
2018-01-26 11:20:00,41.03,41.08,41.02,41.07,97314.0,34.2973,34.3391,34.2889,34.3307,97314.0
2018-01-26 11:30:00,41.08,41.19,41.08,41.17,94359.0,34.3391,34.4311,34.3391,34.4143,94359.0
2018-01-26 11:40:00,41.16,41.18,41.12,41.13,121302.0,34.406,34.4227,34.3725,34.3809,121302.0
2018-01-26 11:50:00,41.13,41.14,41.0,41.06,134399.0,34.3809,34.3893,34.2722,34.3224,134399.0
2018-01-26 12:00:00,41.07,41.13,41.07,41.13,56301.0,34.3307,34.3809,34.3307,34.3809,56301.0
2018-01-26 12:10:00,41.12,41.13,41.08,41.09,55631.0,34.3725,34.3809,34.3391,34.3475,55631.0
2018-01-26 12:20:00,41.1,41.18,41.09,41.18,61353.0,34.3558,34.4227,34.3475,34.4227,61353.0
2018-01-26 12:30:00,41.19,41.2,41.17,41.19,69183.0,34.4311,34.4394,34.4143,34.4311,69183.0
2018-01-26 12:40:00,41.18,41.32,41.18,41.3,82595.0,34.4227,34.5397,34.4227,34.523,82595.0
2018-01-26 12:50:00,41.3,41.31,41.25,41.29,47646.0,34.523,34.5314,34.4812,34.5146,47646.0
2018-01-26 13:00:00,41.29,41.32,41.24,41.3,79066.0,34.5146,34.5397,34.4728,34.523,79066.0
2018-01-26 13:10:00,41.3,41.32,41.22,41.27,63645.0,34.523,34.5397,34.4561,34.4979,63645.0
2018-01-26 13:20:00,41.27,41.31,41.23,41.27,131272.0,34.4979,34.5314,34.4645,34.4979,131272.0
2018-01-26 13:30:00,41.27,41.38,41.26,41.36,468198.0,34.4979,34.5899,34.4896,34.5732,468198.0
2018-01-26 13:40:00,41.36,41.4,41.32,41.33,414610.0,34.5732,34.6066,34.5397,34.5481,414610.0
2018-01-26 13:50:00,41.33,41.33,41.14,41.17,618263.0,34.5481,34.5481,34.3893,34.4143,618263.0
2018-01-26 14:00:00,41.16,41.29,41.16,41.26,85507.0,34.406,34.5146,34.406,34.4896,85507.0
2018-01-26 14:10:00,41.25,41.25,41.18,41.19,58256.0,34.4812,34.4812,34.4227,34.4311,58256.0
2018-01-26 14:20:00,41.19,41.21,41.12,41.13,55926.0,34.4311,34.4478,34.3725,34.3809,55926.0
2018-01-26 14:30:00,41.13,41.29,41.11,41.27,148041.0,34.3809,34.5146,34.3642,34.4979,148041.0
2018-01-26 14:40:00,41.28,41.35,41.23,41.32,391910.0,34.5063,34.5648,34.4645,34.5397,391910.0
2018-01-26 14:50:00,41.33,41.36,41.31,41.36,101471.0,34.5481,34.5732,34.5314,34.5732,101471.0
2018-01-26 15:00:00,41.35,41.38,41.28,41.35,140338.0,34.5648,34.5899,34.5063,34.5648,140338.0
2018-01-26 15:10:00,41.34,41.36,41.3,41.34,100631.0,34.5564,34.5732,34.523,34.5564,100631.0
2018-01-26 15:20:00,41.35,41.43,41.34,41.43,116488.0,34.5648,34.6317,34.5564,34.6317,116488.0
2018-01-26 15:30:00,41.43,41.53,41.42,41.5,275941.0,34.6317,34.7153,34.6233,34.6902,275941.0
2018-01-26 15:40:00,41.5,41.51,41.42,41.46,334691.0,34.6902,34.6985,34.6233,34.6567,334691.0
2018-01-26 15:50:00,41.46,41.46,41.41,41.42,578815.0,34.6567,34.6567,34.615,34.6233,578815.0
2018-01-29 09:30:00,41.26,41.44,41.23,41.37,114452.0,34.4896,34.64,34.4645,34.5815,114452.0
2018-01-29 09:40:00,41.37,41.38,40.96,40.98,147622.0,34.5815,34.5899,34.2388,34.2555,147622.0
2018-01-29 09:50:00,40.98,41.07,40.94,40.98,124959.0,34.2555,34.3307,34.2221,34.2555,124959.0
2018-01-29 10:00:00,40.97,40.98,40.62,40.64,194225.0,34.2472,34.2555,33.9546,33.9713,194225.0
2018-01-29 10:10:00,40.64,40.71,40.57,40.69,130161.0,33.9713,34.0298,33.9128,34.0131,130161.0
2018-01-29 10:20:00,40.68,40.79,40.65,40.76,181694.0,34.0047,34.0967,33.9797,34.0716,181694.0
2018-01-29 10:30:00,40.77,40.77,40.58,40.6,110316.0,34.08,34.08,33.9211,33.9379,110316.0
2018-01-29 10:40:00,40.59,40.62,40.45,40.58,151789.0,33.9295,33.9546,33.8125,33.9211,151789.0
2018-01-29 10:50:00,40.58,40.8,40.56,40.74,85588.0,33.9211,34.105,33.9044,34.0549,85588.0
2018-01-29 11:00:00,40.73,40.73,40.6,40.65,77124.0,34.0465,34.0465,33.9379,33.9797,77124.0
2018-01-29 11:10:00,40.65,40.66,40.46,40.51,131333.0,33.9797,33.988,33.8208,33.8626,131333.0
2018-01-29 11:20:00,40.52,40.58,40.45,40.58,243808.0,33.871,33.9211,33.8125,33.9211,243808.0
2018-01-29 11:30:00,40.58,40.65,40.53,40.54,57812.0,33.9211,33.9797,33.8794,33.8877,57812.0
2018-01-29 11:40:00,40.54,40.62,40.49,40.55,119102.0,33.8877,33.9546,33.8459,33.8961,119102.0
2018-01-29 11:50:00,40.55,40.58,40.5,40.51,102206.0,33.8961,33.9211,33.8543,33.8626,102206.0
2018-01-29 12:00:00,40.51,40.53,40.46,40.47,72895.0,33.8626,33.8794,33.8208,33.8292,72895.0
2018-01-29 12:10:00,40.46,40.55,40.43,40.54,96689.0,33.8208,33.8961,33.7958,33.8877,96689.0
2018-01-29 12:20:00,40.54,40.57,40.49,40.55,79221.0,33.8877,33.9128,33.8459,33.8961,79221.0
2018-01-29 12:30:00,40.55,40.55,40.49,40.53,63869.0,33.8961,33.8961,33.8459,33.8794,63869.0
2018-01-29 12:40:00,40.53,40.53,40.41,40.47,66610.0,33.8794,33.8794,33.779,33.8292,66610.0
2018-01-29 12:50:00,40.48,40.54,40.47,40.52,63455.0,33.8376,33.8877,33.8292,33.871,63455.0
2018-01-29 13:00:00,40.52,40.52,40.46,40.46,87295.0,33.871,33.871,33.8208,33.8208,87295.0
2018-01-29 13:10:00,40.46,40.58,40.46,40.55,105340.0,33.8208,33.9211,33.8208,33.8961,105340.0
2018-01-29 13:20:00,40.55,40.62,40.54,40.62,52662.0,33.8961,33.9546,33.8877,33.9546,52662.0
2018-01-29 13:30:00,40.62,40.62,40.54,40.59,131708.0,33.9546,33.9546,33.8877,33.9295,131708.0
2018-01-29 13:40:00,40.59,40.59,40.48,40.52,90919.0,33.9295,33.9295,33.8376,33.871,90919.0
2018-01-29 13:50:00,40.52,40.59,40.5,40.57,66010.0,33.871,33.9295,33.8543,33.9128,66010.0
2018-01-29 14:00:00,40.57,40.6,40.43,40.43,82404.0,33.9128,33.9379,33.7958,33.7958,82404.0
2018-01-29 14:10:00,40.43,40.58,40.43,40.55,246883.0,33.7958,33.9211,33.7958,33.8961,246883.0
2018-01-29 14:20:00,40.55,40.61,40.54,40.55,91766.0,33.8961,33.9462,33.8877,33.8961,91766.0
2018-01-29 14:30:00,40.55,40.59,40.52,40.53,112504.0,33.8961,33.9295,33.871,33.8794,112504.0
2018-01-29 14:40:00,40.53,40.58,40.49,40.51,105706.0,33.8794,33.9211,33.8459,33.8626,105706.0
2018-01-29 14:50:00,40.51,40.57,40.49,40.55,137784.0,33.8626,33.9128,33.8459,33.8961,137784.0
2018-01-29 15:00:00,40.55,40.6,40.52,40.52,114644.0,33.8961,33.9379,33.871,33.871,114644.0
2018-01-29 15:10:00,40.52,40.56,40.51,40.56,127434.0,33.871,33.9044,33.8626,33.9044,127434.0
2018-01-29 15:20:00,40.55,40.59,40.52,40.52,103210.0,33.8961,33.9295,33.871,33.871,103210.0
2018-01-29 15:30:00,40.52,40.55,40.46,40.48,360524.0,33.871,33.8961,33.8208,33.8376,360524.0
2018-01-29 15:40:00,40.48,40.49,40.4,40.47,279750.0,33.8376,33.8459,33.7707,33.8292,279750.0
2018-01-29 15:50:00,40.47,40.54,40.44,40.44,391387.0,33.8292,33.8877,33.8041,33.8041,391387.0
2018-01-30 09:30:00,40.23,40.42,39.95,39.98,230396.0,33.6286,33.7874,33.3945,33.4196,230396.0
2018-01-30 09:40:00,39.98,39.99,39.63,39.64,206481.0,33.4196,33.428,33.127,33.1354,206481.0
2018-01-30 09:50:00,39.64,39.81,39.44,39.46,298686.0,33.1354,33.2775,32.9682,32.9849,298686.0
2018-01-30 10:00:00,39.46,39.55,39.3,39.38,193816.0,32.9849,33.0602,32.8512,32.9181,193816.0
2018-01-30 10:10:00,39.38,39.53,39.36,39.53,174827.0,32.9181,33.0434,32.9013,33.0434,174827.0
2018-01-30 10:20:00,39.52,39.85,39.5,39.78,159454.0,33.0351,33.3109,33.0184,33.2524,159454.0
2018-01-30 10:30:00,39.78,39.92,39.68,39.73,184420.0,33.2524,33.3694,33.1688,33.2106,184420.0
2018-01-30 10:40:00,39.72,39.78,39.56,39.76,147387.0,33.2023,33.2524,33.0685,33.2357,147387.0
2018-01-30 10:50:00,39.75,39.83,39.71,39.8,93997.0,33.2273,33.2942,33.1939,33.2691,93997.0
2018-01-30 11:00:00,39.8,39.87,39.66,39.66,114748.0,33.2691,33.3277,33.1521,33.1521,114748.0
2018-01-30 11:10:00,39.66,39.8,39.6,39.62,207975.0,33.1521,33.2691,33.102,33.1187,207975.0
2018-01-30 11:20:00,39.61,39.64,39.48,39.51,96136.0,33.1103,33.1354,33.0016,33.0267,96136.0
2018-01-30 11:30:00,39.52,39.64,39.5,39.57,112524.0,33.0351,33.1354,33.0184,33.0769,112524.0
2018-01-30 11:40:00,39.57,39.67,39.56,39.57,85437.0,33.0769,33.1605,33.0685,33.0769,85437.0
2018-01-30 11:50:00,39.58,39.62,39.51,39.61,123224.0,33.0852,33.1187,33.0267,33.1103,123224.0
2018-01-30 12:00:00,39.62,39.84,39.61,39.84,89253.0,33.1187,33.3026,33.1103,33.3026,89253.0
2018-01-30 12:10:00,39.83,39.96,39.82,39.94,123069.0,33.2942,33.4029,33.2859,33.3862,123069.0
2018-01-30 12:20:00,39.94,39.95,39.79,39.81,179408.0,33.3862,33.3945,33.2608,33.2775,179408.0
2018-01-30 12:30:00,39.81,39.92,39.79,39.79,99563.0,33.2775,33.3694,33.2608,33.2608,99563.0
2018-01-30 12:40:00,39.79,39.8,39.67,39.68,67149.0,33.2608,33.2691,33.1605,33.1688,67149.0
2018-01-30 12:50:00,39.68,39.76,39.66,39.68,132706.0,33.1688,33.2357,33.1521,33.1688,132706.0
2018-01-30 13:00:00,39.69,39.7,39.6,39.64,65434.0,33.1772,33.1855,33.102,33.1354,65434.0
2018-01-30 13:10:00,39.63,39.67,39.55,39.63,90199.0,33.127,33.1605,33.0602,33.127,90199.0
2018-01-30 13:20:00,39.64,39.64,39.54,39.54,79140.0,33.1354,33.1354,33.0518,33.0518,79140.0
2018-01-30 13:30:00,39.55,39.67,39.51,39.66,141571.0,33.0602,33.1605,33.0267,33.1521,141571.0
2018-01-30 13:40:00,39.66,39.79,39.58,39.76,135471.0,33.1521,33.2608,33.0852,33.2357,135471.0
2018-01-30 13:50:00,39.76,39.94,39.73,39.88,152377.0,33.2357,33.3862,33.2106,33.336,152377.0
2018-01-30 14:00:00,39.9,40.02,39.85,40.0,155771.0,33.3527,33.453,33.3109,33.4363,155771.0
2018-01-30 14:10:00,40.0,40.04,39.97,40.02,105891.0,33.4363,33.4698,33.4112,33.453,105891.0
2018-01-30 14:20:00,40.02,40.11,40.0,40.07,104375.0,33.453,33.5283,33.4363,33.4948,104375.0
2018-01-30 14:30:00,40.07,40.15,40.04,40.04,158199.0,33.4948,33.5617,33.4698,33.4698,158199.0
2018-01-30 14:40:00,40.05,40.05,39.93,39.94,120050.0,33.4781,33.4781,33.3778,33.3862,120050.0
2018-01-30 14:50:00,39.94,39.95,39.86,39.92,126409.0,33.3862,33.3945,33.3193,33.3694,126409.0
2018-01-30 15:00:00,39.91,39.92,39.86,39.9,212495.0,33.3611,33.3694,33.3193,33.3527,212495.0
2018-01-30 15:10:00,39.89,39.99,39.84,39.96,224598.0,33.3444,33.428,33.3026,33.4029,224598.0
2018-01-30 15:20:00,39.95,39.97,39.88,39.9,108744.0,33.3945,33.4112,33.336,33.3527,108744.0
2018-01-30 15:30:00,39.9,40.02,39.88,39.96,239047.0,33.3527,33.453,33.336,33.4029,239047.0
2018-01-30 15:40:00,39.96,39.98,39.89,39.91,212661.0,33.4029,33.4196,33.3444,33.3611,212661.0
2018-01-30 15:50:00,39.91,39.92,39.83,39.84,517047.0,33.3611,33.3694,33.2942,33.3026,517047.0
2018-01-31 09:30:00,40.18,40.41,39.96,40.11,211128.0,33.5868,33.779,33.4029,33.5283,211128.0
2018-01-31 09:40:00,40.11,40.25,39.22,39.26,263619.0,33.5283,33.6453,32.7843,32.8177,263619.0
2018-01-31 09:50:00,39.27,39.66,39.27,39.5,153670.0,32.8261,33.1521,32.8261,33.0184,153670.0
2018-01-31 10:00:00,39.5,39.59,39.27,39.44,169649.0,33.0184,33.0936,32.8261,32.9682,169649.0
2018-01-31 10:10:00,39.45,39.49,39.27,39.48,248191.0,32.9766,33.01,32.8261,33.0016,248191.0
2018-01-31 10:20:00,39.49,39.69,39.44,39.49,155654.0,33.01,33.1772,32.9682,33.01,155654.0
2018-01-31 10:30:00,39.49,39.57,39.42,39.53,133410.0,33.01,33.0769,32.9515,33.0434,133410.0
2018-01-31 10:40:00,39.52,39.52,39.32,39.37,90575.0,33.0351,33.0351,32.8679,32.9097,90575.0
2018-01-31 10:50:00,39.37,39.44,39.32,39.35,86119.0,32.9097,32.9682,32.8679,32.893,86119.0
2018-01-31 11:00:00,39.36,39.4,39.17,39.18,97207.0,32.9013,32.9348,32.7425,32.7509,97207.0
2018-01-31 11:10:00,39.2,39.29,39.11,39.16,119291.0,32.7676,32.8428,32.6924,32.7342,119291.0
2018-01-31 11:20:00,39.16,39.2,38.87,38.87,129558.0,32.7342,32.7676,32.4917,32.4917,129558.0
2018-01-31 11:30:00,38.87,39.0,38.61,38.64,291888.0,32.4917,32.6004,32.2744,32.2995,291888.0
2018-01-31 11:40:00,38.66,38.98,38.36,38.57,243460.0,32.3162,32.5837,32.0654,32.241,243460.0
2018-01-31 11:50:00,38.55,38.85,38.52,38.83,136741.0,32.2243,32.475,32.1992,32.4583,136741.0
2018-01-31 12:00:00,38.85,38.9,38.75,38.77,94806.0,32.475,32.5168,32.3914,32.4082,94806.0
2018-01-31 12:10:00,38.77,38.81,38.73,38.74,74836.0,32.4082,32.4416,32.3747,32.3831,74836.0
2018-01-31 12:20:00,38.74,38.98,38.66,38.97,133112.0,32.3831,32.5837,32.3162,32.5753,133112.0
2018-01-31 12:30:00,38.95,38.97,38.86,38.89,80322.0,32.5586,32.5753,32.4834,32.5085,80322.0
2018-01-31 12:40:00,38.88,38.99,38.81,38.88,76478.0,32.5001,32.5921,32.4416,32.5001,76478.0
2018-01-31 12:50:00,38.88,38.89,38.7,38.74,76193.0,32.5001,32.5085,32.3496,32.3831,76193.0
2018-01-31 13:00:00,38.73,38.79,38.64,38.68,59419.0,32.3747,32.4249,32.2995,32.3329,59419.0
2018-01-31 13:10:00,38.66,38.74,38.65,38.7,64496.0,32.3162,32.3831,32.3078,32.3496,64496.0
2018-01-31 13:20:00,38.7,38.85,38.7,38.84,266137.0,32.3496,32.475,32.3496,32.4667,266137.0
2018-01-31 13:30:00,38.84,39.0,38.82,39.0,217993.0,32.4667,32.6004,32.4499,32.6004,217993.0
2018-01-31 13:40:00,39.0,39.03,38.94,38.98,107527.0,32.6004,32.6255,32.5503,32.5837,107527.0
2018-01-31 13:50:00,38.98,39.08,38.96,38.98,97883.0,32.5837,32.6673,32.567,32.5837,97883.0
2018-01-31 14:00:00,38.98,39.09,38.94,38.98,379247.0,32.5837,32.6756,32.5503,32.5837,379247.0
2018-01-31 14:10:00,38.98,39.0,38.84,38.85,104185.0,32.5837,32.6004,32.4667,32.475,104185.0
2018-01-31 14:20:00,38.84,38.94,38.8,38.92,140681.0,32.4667,32.5503,32.4332,32.5335,140681.0
2018-01-31 14:30:00,38.92,38.95,38.8,38.9,103089.0,32.5335,32.5586,32.4332,32.5168,103089.0
2018-01-31 14:40:00,38.89,38.91,38.85,38.88,177979.0,32.5085,32.5252,32.475,32.5001,177979.0
2018-01-31 14:50:00,38.88,39.07,38.81,39.05,228558.0,32.5001,32.6589,32.4416,32.6422,228558.0
2018-01-31 15:00:00,39.05,39.05,38.93,38.97,185704.0,32.6422,32.6422,32.5419,32.5753,185704.0
2018-01-31 15:10:00,38.98,39.04,38.94,39.0,206851.0,32.5837,32.6338,32.5503,32.6004,206851.0
2018-01-31 15:20:00,39.0,39.06,38.98,39.0,162039.0,32.6004,32.6506,32.5837,32.6004,162039.0
2018-01-31 15:30:00,39.0,39.24,39.0,39.18,239790.0,32.6004,32.801,32.6004,32.7509,239790.0
2018-01-31 15:40:00,39.18,39.28,39.16,39.18,296856.0,32.7509,32.8345,32.7342,32.7509,296856.0
2018-01-31 15:50:00,39.18,39.23,39.1,39.15,617662.0,32.7509,32.7927,32.684,32.7258,617662.0
2018-02-01 09:30:00,38.79,39.25,38.78,39.16,207703.0,32.4249,32.8094,32.4165,32.7342,207703.0
2018-02-01 09:40:00,39.14,39.24,38.91,39.24,125710.0,32.7174,32.801,32.5252,32.801,125710.0
2018-02-01 09:50:00,39.24,39.47,39.22,39.43,256878.0,32.801,32.9933,32.7843,32.9599,256878.0
2018-02-01 10:00:00,39.44,39.84,39.44,39.63,283249.0,32.9682,33.3026,32.9682,33.127,283249.0
2018-02-01 10:10:00,39.63,39.66,39.47,39.49,177597.0,33.127,33.1521,32.9933,33.01,177597.0
2018-02-01 10:20:00,39.5,39.64,39.41,39.64,256410.0,33.0184,33.1354,32.9431,33.1354,256410.0
2018-02-01 10:30:00,39.64,39.79,39.63,39.67,152487.0,33.1354,33.2608,33.127,33.1605,152487.0
2018-02-01 10:40:00,39.68,39.81,39.64,39.73,170895.0,33.1688,33.2775,33.1354,33.2106,170895.0
2018-02-01 10:50:00,39.73,39.73,39.53,39.69,171435.0,33.2106,33.2106,33.0434,33.1772,171435.0
2018-02-01 11:00:00,39.69,39.84,39.63,39.83,137455.0,33.1772,33.3026,33.127,33.2942,137455.0
2018-02-01 11:10:00,39.83,39.92,39.74,39.91,155566.0,33.2942,33.3694,33.219,33.3611,155566.0
2018-02-01 11:20:00,39.9,39.95,39.85,39.89,193957.0,33.3527,33.3945,33.3109,33.3444,193957.0
2018-02-01 11:30:00,39.89,39.99,39.84,39.98,209525.0,33.3444,33.428,33.3026,33.4196,209525.0
2018-02-01 11:40:00,39.98,40.01,39.85,39.88,149832.0,33.4196,33.4447,33.3109,33.336,149832.0
2018-02-01 11:50:00,39.89,40.0,39.88,39.96,105543.0,33.3444,33.4363,33.336,33.4029,105543.0
2018-02-01 12:00:00,39.96,39.99,39.88,39.98,130502.0,33.4029,33.428,33.336,33.4196,130502.0
2018-02-01 12:10:00,39.97,40.06,39.96,40.0,188136.0,33.4112,33.4865,33.4029,33.4363,188136.0
2018-02-01 12:20:00,40.0,40.01,39.87,39.9,87897.0,33.4363,33.4447,33.3277,33.3527,87897.0
2018-02-01 12:30:00,39.9,40.0,39.89,39.98,93230.0,33.3527,33.4363,33.3444,33.4196,93230.0
2018-02-01 12:40:00,39.98,40.02,39.97,39.98,110346.0,33.4196,33.453,33.4112,33.4196,110346.0
2018-02-01 12:50:00,39.98,40.0,39.98,40.0,32501.0,33.4196,33.4363,33.4196,33.4363,32501.0
2018-02-01 13:00:00,40.0,40.19,39.99,40.16,132864.0,33.4363,33.5951,33.428,33.5701,132864.0
2018-02-01 13:10:00,40.16,40.17,40.09,40.11,73726.0,33.5701,33.5784,33.5116,33.5283,73726.0
2018-02-01 13:20:00,40.12,40.21,40.11,40.18,91247.0,33.5366,33.6119,33.5283,33.5868,91247.0
2018-02-01 13:30:00,40.17,40.18,40.12,40.12,75813.0,33.5784,33.5868,33.5366,33.5366,75813.0
2018-02-01 13:40:00,40.12,40.13,39.93,39.97,72252.0,33.5366,33.545,33.3778,33.4112,72252.0
2018-02-01 13:50:00,39.96,39.97,39.79,39.81,139760.0,33.4029,33.4112,33.2608,33.2775,139760.0
2018-02-01 14:00:00,39.8,39.83,39.73,39.73,124895.0,33.2691,33.2942,33.2106,33.2106,124895.0
2018-02-01 14:10:00,39.73,39.76,39.64,39.75,120759.0,33.2106,33.2357,33.1354,33.2273,120759.0
2018-02-01 14:20:00,39.73,39.91,39.64,39.9,105146.0,33.2106,33.3611,33.1354,33.3527,105146.0
2018-02-01 14:30:00,39.9,39.94,39.81,39.93,109446.0,33.3527,33.3862,33.2775,33.3778,109446.0
2018-02-01 14:40:00,39.92,40.05,39.89,39.96,194646.0,33.3694,33.4781,33.3444,33.4029,194646.0
2018-02-01 14:50:00,39.96,39.98,39.88,39.94,140271.0,33.4029,33.4196,33.336,33.3862,140271.0
2018-02-01 15:00:00,39.93,39.97,39.87,39.95,105788.0,33.3778,33.4112,33.3277,33.3945,105788.0
2018-02-01 15:10:00,39.95,39.97,39.79,39.81,164916.0,33.3945,33.4112,33.2608,33.2775,164916.0
2018-02-01 15:20:00,39.8,39.81,39.72,39.73,173864.0,33.2691,33.2775,33.2023,33.2106,173864.0
2018-02-01 15:30:00,39.73,39.74,39.68,39.73,143345.0,33.2106,33.219,33.1688,33.2106,143345.0
2018-02-01 15:40:00,39.73,39.8,39.67,39.77,273649.0,33.2106,33.2691,33.1605,33.2441,273649.0
2018-02-01 15:50:00,39.77,39.79,39.65,39.78,1044806.0,33.2441,33.2608,33.1438,33.2524,1044806.0
2018-02-02 09:30:00,39.42,39.73,39.41,39.7,138445.0,32.9515,33.2106,32.9431,33.1855,138445.0
2018-02-02 09:40:00,39.7,39.81,39.66,39.7,157391.0,33.1855,33.2775,33.1521,33.1855,157391.0
2018-02-02 09:50:00,39.69,39.77,39.67,39.7,109914.0,33.1772,33.2441,33.1605,33.1855,109914.0
2018-02-02 10:00:00,39.69,39.74,39.52,39.67,138026.0,33.1772,33.219,33.0351,33.1605,138026.0
2018-02-02 10:10:00,39.66,39.73,39.59,39.62,92515.0,33.1521,33.2106,33.0936,33.1187,92515.0
2018-02-02 10:20:00,39.63,39.72,39.6,39.72,198480.0,33.127,33.2023,33.102,33.2023,198480.0
2018-02-02 10:30:00,39.73,39.81,39.69,39.76,145382.0,33.2106,33.2775,33.1772,33.2357,145382.0
2018-02-02 10:40:00,39.76,39.81,39.74,39.8,67489.0,33.2357,33.2775,33.219,33.2691,67489.0
2018-02-02 10:50:00,39.8,39.82,39.74,39.78,80739.0,33.2691,33.2859,33.219,33.2524,80739.0
2018-02-02 11:00:00,39.78,39.79,39.74,39.77,71705.0,33.2524,33.2608,33.219,33.2441,71705.0
2018-02-02 11:10:00,39.76,39.78,39.62,39.64,68148.0,33.2357,33.2524,33.1187,33.1354,68148.0
2018-02-02 11:20:00,39.64,39.64,39.5,39.52,107696.0,33.1354,33.1354,33.0184,33.0351,107696.0
2018-02-02 11:30:00,39.52,39.56,39.47,39.52,63916.0,33.0351,33.0685,32.9933,33.0351,63916.0
2018-02-02 11:40:00,39.53,39.54,39.45,39.49,52450.0,33.0434,33.0518,32.9766,33.01,52450.0
2018-02-02 11:50:00,39.48,39.65,39.47,39.57,157250.0,33.0016,33.1438,32.9933,33.0769,157250.0
2018-02-02 12:00:00,39.57,39.7,39.55,39.67,71013.0,33.0769,33.1855,33.0602,33.1605,71013.0
2018-02-02 12:10:00,39.68,39.78,39.66,39.77,57931.0,33.1688,33.2524,33.1521,33.2441,57931.0
2018-02-02 12:20:00,39.77,39.93,39.76,39.92,108296.0,33.2441,33.3778,33.2357,33.3694,108296.0
2018-02-02 12:30:00,39.92,39.92,39.88,39.91,90270.0,33.3694,33.3694,33.336,33.3611,90270.0
2018-02-02 12:40:00,39.91,39.92,39.86,39.88,42158.0,33.3611,33.3694,33.3193,33.336,42158.0
2018-02-02 12:50:00,39.87,39.88,39.79,39.8,47922.0,33.3277,33.336,33.2608,33.2691,47922.0
2018-02-02 13:00:00,39.79,39.79,39.69,39.7,96508.0,33.2608,33.2608,33.1772,33.1855,96508.0
2018-02-02 13:10:00,39.7,39.77,39.69,39.72,44251.0,33.1855,33.2441,33.1772,33.2023,44251.0
2018-02-02 13:20:00,39.71,39.76,39.64,39.75,51480.0,33.1939,33.2357,33.1354,33.2273,51480.0
2018-02-02 13:30:00,39.76,39.82,39.73,39.73,51233.0,33.2357,33.2859,33.2106,33.2106,51233.0
2018-02-02 13:40:00,39.72,39.74,39.65,39.67,68267.0,33.2023,33.219,33.1438,33.1605,68267.0
2018-02-02 13:50:00,39.66,39.7,39.59,39.59,87869.0,33.1521,33.1855,33.0936,33.0936,87869.0
2018-02-02 14:00:00,39.6,39.69,39.59,39.66,79084.0,33.102,33.1772,33.0936,33.1521,79084.0
2018-02-02 14:10:00,39.66,39.67,39.53,39.58,76370.0,33.1521,33.1605,33.0434,33.0852,76370.0
2018-02-02 14:20:00,39.59,39.62,39.53,39.55,82927.0,33.0936,33.1187,33.0434,33.0602,82927.0
2018-02-02 14:30:00,39.55,39.69,39.54,39.66,118676.0,33.0602,33.1772,33.0518,33.1521,118676.0
2018-02-02 14:40:00,39.66,39.69,39.55,39.58,75494.0,33.1521,33.1772,33.0602,33.0852,75494.0
2018-02-02 14:50:00,39.58,39.62,39.52,39.57,98364.0,33.0852,33.1187,33.0351,33.0769,98364.0
2018-02-02 15:00:00,39.56,39.56,39.46,39.48,94270.0,33.0685,33.0685,32.9849,33.0016,94270.0
2018-02-02 15:10:00,39.48,39.63,39.47,39.62,115179.0,33.0016,33.127,32.9933,33.1187,115179.0
2018-02-02 15:20:00,39.62,39.66,39.61,39.65,100415.0,33.1187,33.1521,33.1103,33.1438,100415.0
2018-02-02 15:30:00,39.65,39.71,39.58,39.7,188279.0,33.1438,33.1939,33.0852,33.1855,188279.0
2018-02-02 15:40:00,39.7,39.7,39.57,39.59,297448.0,33.1855,33.1855,33.0769,33.0936,297448.0
2018-02-02 15:50:00,39.6,39.63,39.52,39.52,585740.0,33.102,33.127,33.0351,33.0351,585740.0
2018-02-05 09:30:00,39.33,39.54,39.25,39.43,180547.0,32.8763,33.0518,32.8094,32.9599,180547.0
2018-02-05 09:40:00,39.44,39.48,39.11,39.13,148124.0,32.9682,33.0016,32.6924,32.7091,148124.0
2018-02-05 09:50:00,39.13,39.18,39.0,39.03,103874.0,32.7091,32.7509,32.6004,32.6255,103874.0
2018-02-05 10:00:00,39.05,39.06,38.86,38.88,140787.0,32.6422,32.6506,32.4834,32.5001,140787.0
2018-02-05 10:10:00,38.88,38.88,38.74,38.83,151144.0,32.5001,32.5001,32.3831,32.4583,151144.0
2018-02-05 10:20:00,38.83,38.94,38.79,38.92,82269.0,32.4583,32.5503,32.4249,32.5335,82269.0
2018-02-05 10:30:00,38.91,38.91,38.79,38.83,141148.0,32.5252,32.5252,32.4249,32.4583,141148.0
2018-02-05 10:40:00,38.83,39.03,38.8,39.0,107244.0,32.4583,32.6255,32.4332,32.6004,107244.0
2018-02-05 10:50:00,38.99,39.09,38.96,39.04,108041.0,32.5921,32.6756,32.567,32.6338,108041.0
2018-02-05 11:00:00,39.04,39.09,38.97,39.0,67900.0,32.6338,32.6756,32.5753,32.6004,67900.0
2018-02-05 11:10:00,39.0,39.05,38.93,38.95,99834.0,32.6004,32.6422,32.5419,32.5586,99834.0
2018-02-05 11:20:00,38.95,39.0,38.91,38.96,79289.0,32.5586,32.6004,32.5252,32.567,79289.0
2018-02-05 11:30:00,38.95,38.97,38.89,38.95,93241.0,32.5586,32.5753,32.5085,32.5586,93241.0
2018-02-05 11:40:00,38.95,38.95,38.83,38.84,49894.0,32.5586,32.5586,32.4583,32.4667,49894.0
2018-02-05 11:50:00,38.84,38.96,38.84,38.95,89704.0,32.4667,32.567,32.4667,32.5586,89704.0
2018-02-05 12:00:00,38.95,38.99,38.9,38.93,85088.0,32.5586,32.5921,32.5168,32.5419,85088.0
2018-02-05 12:10:00,38.93,38.96,38.86,38.87,60693.0,32.5419,32.567,32.4834,32.4917,60693.0
2018-02-05 12:20:00,38.86,38.9,38.78,38.85,82586.0,32.4834,32.5168,32.4165,32.475,82586.0
2018-02-05 12:30:00,38.85,38.95,38.84,38.85,41923.0,32.475,32.5586,32.4667,32.475,41923.0
2018-02-05 12:40:00,38.86,38.94,38.85,38.93,49385.0,32.4834,32.5503,32.475,32.5419,49385.0
2018-02-05 12:50:00,38.93,38.94,38.77,38.79,79583.0,32.5419,32.5503,32.4082,32.4249,79583.0
2018-02-05 13:00:00,38.78,38.78,38.53,38.56,137266.0,32.4165,32.4165,32.2075,32.2326,137266.0
2018-02-05 13:10:00,38.55,38.64,38.49,38.5,77395.0,32.2243,32.2995,32.1741,32.1825,77395.0
2018-02-05 13:20:00,38.5,38.59,38.44,38.51,80879.0,32.1825,32.2577,32.1323,32.1908,80879.0
2018-02-05 13:30:00,38.51,38.57,38.4,38.42,68244.0,32.1908,32.241,32.0989,32.1156,68244.0
2018-02-05 13:40:00,38.42,38.51,38.41,38.5,85316.0,32.1156,32.1908,32.1072,32.1825,85316.0
2018-02-05 13:50:00,38.5,38.64,38.46,38.64,99413.0,32.1825,32.2995,32.149,32.2995,99413.0
2018-02-05 14:00:00,38.64,38.65,38.46,38.5,85191.0,32.2995,32.3078,32.149,32.1825,85191.0
2018-02-05 14:10:00,38.5,38.58,38.44,38.47,173539.0,32.1825,32.2493,32.1323,32.1574,173539.0
2018-02-05 14:20:00,38.47,38.48,38.4,38.45,160215.0,32.1574,32.1657,32.0989,32.1407,160215.0
2018-02-05 14:30:00,38.44,38.45,38.32,38.39,145707.0,32.1323,32.1407,32.032,32.0905,145707.0
2018-02-05 14:40:00,38.38,38.43,38.29,38.31,125336.0,32.0821,32.1239,32.0069,32.0236,125336.0
2018-02-05 14:50:00,38.3,38.34,38.07,38.12,196949.0,32.0153,32.0487,31.823,31.8648,196949.0
2018-02-05 15:00:00,38.11,38.16,37.61,37.67,298735.0,31.8565,31.8982,31.4385,31.4887,298735.0
2018-02-05 15:10:00,37.66,38.19,37.54,37.97,331775.0,31.4803,31.9233,31.38,31.7394,331775.0
2018-02-05 15:20:00,37.96,38.23,37.87,38.17,255764.0,31.7311,31.9568,31.6558,31.9066,255764.0
2018-02-05 15:30:00,38.19,38.22,37.92,37.93,414594.0,31.9233,31.9484,31.6976,31.706,414594.0
2018-02-05 15:40:00,37.92,38.04,37.65,37.66,549633.0,31.6976,31.7979,31.4719,31.4803,549633.0
2018-02-05 15:50:00,37.65,37.76,37.51,37.51,771221.0,31.4719,31.5639,31.3549,31.3549,771221.0
2018-02-06 09:30:00,36.91,37.15,36.46,37.1,250968.0,30.8534,31.054,30.4772,31.0122,250968.0
2018-02-06 09:40:00,37.07,37.28,36.94,37.2,164673.0,30.9871,31.1627,30.8784,31.0958,164673.0
2018-02-06 09:50:00,37.2,37.5,37.1,37.33,116846.0,31.0958,31.3466,31.0122,31.2044,116846.0
2018-02-06 10:00:00,37.35,37.64,37.28,37.32,120404.0,31.2212,31.4636,31.1627,31.1961,120404.0
2018-02-06 10:10:00,37.33,37.46,37.05,37.28,470195.0,31.2044,31.3131,30.9704,31.1627,470195.0
2018-02-06 10:20:00,37.29,37.51,37.02,37.09,141795.0,31.171,31.3549,30.9453,31.0038,141795.0
2018-02-06 10:30:00,37.09,37.12,36.61,36.87,121973.0,31.0038,31.0289,30.6026,30.8199,121973.0
2018-02-06 10:40:00,36.87,37.26,36.74,37.19,158364.0,30.8199,31.1459,30.7113,31.0874,158364.0
2018-02-06 10:50:00,37.2,37.27,37.07,37.15,135286.0,31.0958,31.1543,30.9871,31.054,135286.0
2018-02-06 11:00:00,37.16,37.3,37.13,37.27,246186.0,31.0623,31.1794,31.0373,31.1543,246186.0
2018-02-06 11:10:00,37.27,37.35,37.11,37.34,124889.0,31.1543,31.2212,31.0205,31.2128,124889.0
2018-02-06 11:20:00,37.34,37.38,37.08,37.15,105997.0,31.2128,31.2462,30.9955,31.054,105997.0
2018-02-06 11:30:00,37.15,37.22,37.01,37.2,147945.0,31.054,31.1125,30.937,31.0958,147945.0
2018-02-06 11:40:00,37.19,37.37,37.18,37.35,102977.0,31.0874,31.2379,31.0791,31.2212,102977.0
2018-02-06 11:50:00,37.37,37.51,37.28,37.33,202262.0,31.2379,31.3549,31.1627,31.2044,202262.0
2018-02-06 12:00:00,37.34,37.54,37.34,37.47,138991.0,31.2128,31.38,31.2128,31.3215,138991.0
2018-02-06 12:10:00,37.47,37.56,37.37,37.44,111096.0,31.3215,31.3967,31.2379,31.2964,111096.0
2018-02-06 12:20:00,37.44,37.77,37.38,37.76,187474.0,31.2964,31.5722,31.2462,31.5639,187474.0
2018-02-06 12:30:00,37.76,37.86,37.63,37.85,122246.0,31.5639,31.6475,31.4552,31.6391,122246.0
2018-02-06 12:40:00,37.85,37.85,37.59,37.64,74820.0,31.6391,31.6391,31.4218,31.4636,74820.0
2018-02-06 12:50:00,37.64,37.66,37.5,37.61,77928.0,31.4636,31.4803,31.3466,31.4385,77928.0
2018-02-06 13:00:00,37.61,37.61,37.37,37.4,83270.0,31.4385,31.4385,31.2379,31.263,83270.0
2018-02-06 13:10:00,37.38,37.6,37.37,37.58,61503.0,31.2462,31.4301,31.2379,31.4134,61503.0
2018-02-06 13:20:00,37.58,37.63,37.5,37.53,76196.0,31.4134,31.4552,31.3466,31.3716,76196.0
2018-02-06 13:30:00,37.52,37.53,37.38,37.4,138127.0,31.3633,31.3716,31.2462,31.263,138127.0
2018-02-06 13:40:00,37.38,37.44,37.3,37.35,102480.0,31.2462,31.2964,31.1794,31.2212,102480.0
2018-02-06 13:50:00,37.34,37.41,37.29,37.34,107336.0,31.2128,31.2713,31.171,31.2128,107336.0
2018-02-06 14:00:00,37.32,37.37,37.19,37.19,76305.0,31.1961,31.2379,31.0874,31.0874,76305.0
2018-02-06 14:10:00,37.19,37.33,37.16,37.17,99020.0,31.0874,31.2044,31.0623,31.0707,99020.0
2018-02-06 14:20:00,37.19,37.21,37.11,37.21,97187.0,31.0874,31.1041,31.0205,31.1041,97187.0
2018-02-06 14:30:00,37.2,37.4,37.2,37.26,106918.0,31.0958,31.263,31.0958,31.1459,106918.0
2018-02-06 14:40:00,37.27,37.53,37.24,37.51,103794.0,31.1543,31.3716,31.1292,31.3549,103794.0
2018-02-06 14:50:00,37.51,37.62,37.42,37.57,163764.0,31.3549,31.4469,31.2797,31.4051,163764.0
2018-02-06 15:00:00,37.58,38.0,37.58,37.99,124572.0,31.4134,31.7645,31.4134,31.7561,124572.0
2018-02-06 15:10:00,37.99,37.99,37.69,37.72,120779.0,31.7561,31.7561,31.5054,31.5304,120779.0
2018-02-06 15:20:00,37.73,37.8,37.62,37.73,185341.0,31.5388,31.5973,31.4469,31.5388,185341.0
2018-02-06 15:30:00,37.72,37.94,37.63,37.94,191002.0,31.5304,31.7143,31.4552,31.7143,191002.0
2018-02-06 15:40:00,37.95,37.97,37.61,37.63,273837.0,31.7227,31.7394,31.4385,31.4552,273837.0
2018-02-06 15:50:00,37.62,37.72,37.52,37.62,688774.0,31.4469,31.5304,31.3633,31.4469,688774.0
2018-02-07 09:30:00,37.51,37.68,37.45,37.53,151266.0,31.3549,31.497,31.3048,31.3716,151266.0
2018-02-07 09:40:00,37.53,37.93,37.52,37.91,223041.0,31.3716,31.706,31.3633,31.6893,223041.0
2018-02-07 09:50:00,37.89,38.07,37.87,38.01,75145.0,31.6726,31.823,31.6558,31.7729,75145.0
2018-02-07 10:00:00,38.0,38.07,37.9,38.02,329283.0,31.7645,31.823,31.6809,31.7812,329283.0
2018-02-07 10:10:00,38.02,38.05,37.91,37.95,128487.0,31.7812,31.8063,31.6893,31.7227,128487.0
2018-02-07 10:20:00,37.96,37.96,37.83,37.92,58657.0,31.7311,31.7311,31.6224,31.6976,58657.0
2018-02-07 10:30:00,37.91,37.93,37.79,37.83,72281.0,31.6893,31.706,31.589,31.6224,72281.0
2018-02-07 10:40:00,37.83,37.98,37.78,37.98,76757.0,31.6224,31.7478,31.5806,31.7478,76757.0
2018-02-07 10:50:00,37.98,38.09,37.94,38.03,74629.0,31.7478,31.8397,31.7143,31.7896,74629.0
2018-02-07 11:00:00,38.03,38.18,37.96,38.16,74823.0,31.7896,31.915,31.7311,31.8982,74823.0
2018-02-07 11:10:00,38.16,38.24,38.1,38.12,78347.0,31.8982,31.9651,31.8481,31.8648,78347.0
2018-02-07 11:20:00,38.12,38.15,38.01,38.02,146325.0,31.8648,31.8899,31.7729,31.7812,146325.0
2018-02-07 11:30:00,38.02,38.09,37.96,38.04,193425.0,31.7812,31.8397,31.7311,31.7979,193425.0
2018-02-07 11:40:00,38.04,38.12,38.0,38.07,54864.0,31.7979,31.8648,31.7645,31.823,54864.0
2018-02-07 11:50:00,38.06,38.15,38.0,38.15,80895.0,31.8147,31.8899,31.7645,31.8899,80895.0
2018-02-07 12:00:00,38.15,38.19,38.05,38.08,67541.0,31.8899,31.9233,31.8063,31.8314,67541.0
2018-02-07 12:10:00,38.09,38.11,37.98,38.0,89596.0,31.8397,31.8565,31.7478,31.7645,89596.0
2018-02-07 12:20:00,38.01,38.07,37.96,38.04,62109.0,31.7729,31.823,31.7311,31.7979,62109.0
2018-02-07 12:30:00,38.05,38.06,37.92,37.94,44033.0,31.8063,31.8147,31.6976,31.7143,44033.0
2018-02-07 12:40:00,37.94,38.03,37.91,37.93,45272.0,31.7143,31.7896,31.6893,31.706,45272.0
2018-02-07 12:50:00,37.93,38.01,37.92,37.95,43902.0,31.706,31.7729,31.6976,31.7227,43902.0
2018-02-07 13:00:00,37.96,38.02,37.83,37.89,72458.0,31.7311,31.7812,31.6224,31.6726,72458.0
2018-02-07 13:10:00,37.9,37.93,37.73,37.87,76330.0,31.6809,31.706,31.5388,31.6558,76330.0
2018-02-07 13:20:00,37.88,37.88,37.66,37.79,63772.0,31.6642,31.6642,31.4803,31.589,63772.0
2018-02-07 13:30:00,37.78,37.88,37.73,37.8,55272.0,31.5806,31.6642,31.5388,31.5973,55272.0
2018-02-07 13:40:00,37.8,37.94,37.8,37.85,45388.0,31.5973,31.7143,31.5973,31.6391,45388.0
2018-02-07 13:50:00,37.85,37.94,37.79,37.93,60987.0,31.6391,31.7143,31.589,31.706,60987.0
2018-02-07 14:00:00,37.93,37.93,37.73,37.82,81902.0,31.706,31.706,31.5388,31.614,81902.0
2018-02-07 14:10:00,37.82,37.94,37.81,37.94,49324.0,31.614,31.7143,31.6057,31.7143,49324.0
2018-02-07 14:20:00,37.94,38.01,37.89,38.0,51173.0,31.7143,31.7729,31.6726,31.7645,51173.0
2018-02-07 14:30:00,38.0,38.01,37.9,37.9,93869.0,31.7645,31.7729,31.6809,31.6809,93869.0
2018-02-07 14:40:00,37.89,37.95,37.78,37.81,83536.0,31.6726,31.7227,31.5806,31.6057,83536.0
2018-02-07 14:50:00,37.81,37.91,37.72,37.89,74591.0,31.6057,31.6893,31.5304,31.6726,74591.0
2018-02-07 15:00:00,37.88,37.97,37.86,37.91,121269.0,31.6642,31.7394,31.6475,31.6893,121269.0
2018-02-07 15:10:00,37.9,37.99,37.89,37.91,111983.0,31.6809,31.7561,31.6726,31.6893,111983.0
2018-02-07 15:20:00,37.9,38.01,37.89,37.95,71689.0,31.6809,31.7729,31.6726,31.7227,71689.0
2018-02-07 15:30:00,37.95,38.01,37.89,37.95,116596.0,31.7227,31.7729,31.6726,31.7227,116596.0
2018-02-07 15:40:00,37.95,38.0,37.75,37.81,165860.0,31.7227,31.7645,31.5555,31.6057,165860.0
2018-02-07 15:50:00,37.8,37.83,37.6,37.6,497546.0,31.5973,31.6224,31.4301,31.4301,497546.0
2018-02-08 09:30:00,37.61,37.72,37.41,37.5,152495.0,31.4385,31.5304,31.2713,31.3466,152495.0
2018-02-08 09:40:00,37.49,37.55,37.3,37.4,107646.0,31.3382,31.3883,31.1794,31.263,107646.0
2018-02-08 09:50:00,37.4,37.64,37.38,37.59,106150.0,31.263,31.4636,31.2462,31.4218,106150.0
2018-02-08 10:00:00,37.57,37.58,37.41,37.53,60960.0,31.4051,31.4134,31.2713,31.3716,60960.0
2018-02-08 10:10:00,37.53,37.58,37.48,37.53,62020.0,31.3716,31.4134,31.3298,31.3716,62020.0
2018-02-08 10:20:00,37.53,37.61,37.47,37.53,58549.0,31.3716,31.4385,31.3215,31.3716,58549.0
2018-02-08 10:30:00,37.53,37.57,37.39,37.4,65404.0,31.3716,31.4051,31.2546,31.263,65404.0
2018-02-08 10:40:00,37.4,37.49,37.37,37.38,55988.0,31.263,31.3382,31.2379,31.2462,55988.0
2018-02-08 10:50:00,37.37,37.37,37.1,37.24,69555.0,31.2379,31.2379,31.0122,31.1292,69555.0
2018-02-08 11:00:00,37.25,37.43,37.21,37.28,58611.0,31.1376,31.288,31.1041,31.1627,58611.0
2018-02-08 11:10:00,37.28,37.33,37.19,37.27,68429.0,31.1627,31.2044,31.0874,31.1543,68429.0
2018-02-08 11:20:00,37.27,37.28,37.16,37.22,59259.0,31.1543,31.1627,31.0623,31.1125,59259.0
2018-02-08 11:30:00,37.22,37.42,37.15,37.36,67602.0,31.1125,31.2797,31.054,31.2295,67602.0
2018-02-08 11:40:00,37.35,37.4,37.23,37.34,54408.0,31.2212,31.263,31.1209,31.2128,54408.0
2018-02-08 11:50:00,37.35,37.46,37.32,37.35,69239.0,31.2212,31.3131,31.1961,31.2212,69239.0
2018-02-08 12:00:00,37.36,37.41,37.31,37.31,85441.0,31.2295,31.2713,31.1877,31.1877,85441.0
2018-02-08 12:10:00,37.31,37.37,37.3,37.34,34309.0,31.1877,31.2379,31.1794,31.2128,34309.0
2018-02-08 12:20:00,37.34,37.34,37.11,37.18,40642.0,31.2128,31.2128,31.0205,31.0791,40642.0
2018-02-08 12:30:00,37.18,37.25,37.08,37.15,85767.0,31.0791,31.1376,30.9955,31.054,85767.0
2018-02-08 12:40:00,37.15,37.29,37.01,37.08,84592.0,31.054,31.171,30.937,30.9955,84592.0
2018-02-08 12:50:00,37.08,37.08,36.83,36.99,74184.0,30.9955,30.9955,30.7865,30.9202,74184.0
2018-02-08 13:00:00,36.97,37.12,36.88,37.06,78559.0,30.9035,31.0289,30.8283,30.9788,78559.0
2018-02-08 13:10:00,37.06,37.14,36.99,37.07,115105.0,30.9788,31.0456,30.9202,30.9871,115105.0
2018-02-08 13:20:00,37.06,37.18,36.99,36.99,55675.0,30.9788,31.0791,30.9202,30.9202,55675.0
2018-02-08 13:30:00,36.98,37.24,36.97,37.23,73903.0,30.9119,31.1292,30.9035,31.1209,73903.0
2018-02-08 13:40:00,37.24,37.36,37.17,37.21,67242.0,31.1292,31.2295,31.0707,31.1041,67242.0
2018-02-08 13:50:00,37.21,37.37,37.21,37.31,74040.0,31.1041,31.2379,31.1041,31.1877,74040.0
2018-02-08 14:00:00,37.3,37.33,37.2,37.32,108711.0,31.1794,31.2044,31.0958,31.1961,108711.0
2018-02-08 14:10:00,37.33,37.51,37.31,37.48,121252.0,31.2044,31.3549,31.1877,31.3298,121252.0
2018-02-08 14:20:00,37.48,37.51,37.29,37.35,211931.0,31.3298,31.3549,31.171,31.2212,211931.0
2018-02-08 14:30:00,37.34,37.35,37.14,37.22,158157.0,31.2128,31.2212,31.0456,31.1125,158157.0
2018-02-08 14:40:00,37.21,37.25,37.14,37.17,174617.0,31.1041,31.1376,31.0456,31.0707,174617.0
2018-02-08 14:50:00,37.18,37.19,36.98,37.01,126559.0,31.0791,31.0874,30.9119,30.937,126559.0
2018-02-08 15:00:00,37.01,37.16,36.94,36.94,105017.0,30.937,31.0623,30.8784,30.8784,105017.0
2018-02-08 15:10:00,36.94,37.06,36.89,36.98,142484.0,30.8784,30.9788,30.8366,30.9119,142484.0
2018-02-08 15:20:00,36.98,37.21,36.94,37.08,107900.0,30.9119,31.1041,30.8784,30.9955,107900.0
2018-02-08 15:30:00,37.07,37.16,36.96,37.0,285712.0,30.9871,31.0623,30.8952,30.9286,285712.0
2018-02-08 15:40:00,37.0,37.13,36.83,36.87,267986.0,30.9286,31.0373,30.7865,30.8199,267986.0
2018-02-08 15:50:00,36.87,36.88,36.53,36.55,637490.0,30.8199,30.8283,30.5357,30.5524,637490.0
2018-02-09 09:30:00,36.97,37.13,36.72,36.79,143836.0,30.9035,31.0373,30.6945,30.7531,143836.0
2018-02-09 09:40:00,36.77,36.9,36.7,36.77,206783.0,30.7363,30.845,30.6778,30.7363,206783.0
2018-02-09 09:50:00,36.78,36.8,36.54,36.6,187396.0,30.7447,30.7614,30.5441,30.5942,187396.0
2018-02-09 10:00:00,36.6,36.69,36.48,36.59,93490.0,30.5942,30.6695,30.4939,30.5859,93490.0
2018-02-09 10:10:00,36.59,36.63,36.48,36.52,82185.0,30.5859,30.6193,30.4939,30.5274,82185.0
2018-02-09 10:20:00,36.52,36.54,36.43,36.43,124560.0,30.5274,30.5441,30.4521,30.4521,124560.0
2018-02-09 10:30:00,36.43,36.45,36.08,36.1,209616.0,30.4521,30.4688,30.1596,30.1763,209616.0
2018-02-09 10:40:00,36.09,36.13,35.78,35.87,146349.0,30.1679,30.2014,29.9088,29.984,146349.0
2018-02-09 10:50:00,35.88,36.14,35.82,36.06,110776.0,29.9924,30.2097,29.9422,30.1428,110776.0
2018-02-09 11:00:00,36.07,36.25,35.98,36.04,72990.0,30.1512,30.3017,30.076,30.1261,72990.0
2018-02-09 11:10:00,36.02,36.08,35.9,35.99,81081.0,30.1094,30.1596,30.0091,30.0843,81081.0
2018-02-09 11:20:00,35.98,36.11,35.97,36.09,50286.0,30.076,30.1846,30.0676,30.1679,50286.0
2018-02-09 11:30:00,36.09,36.29,36.07,36.14,104183.0,30.1679,30.3351,30.1512,30.2097,104183.0
2018-02-09 11:40:00,36.14,36.18,36.05,36.08,79787.0,30.2097,30.2432,30.1345,30.1596,79787.0
2018-02-09 11:50:00,36.07,36.11,35.84,35.85,65611.0,30.1512,30.1846,29.9589,29.9673,65611.0
2018-02-09 12:00:00,35.86,35.87,35.51,35.54,146395.0,29.9757,29.984,29.6831,29.7082,146395.0
2018-02-09 12:10:00,35.53,35.69,35.47,35.57,134343.0,29.6998,29.8336,29.6497,29.7332,134343.0
2018-02-09 12:20:00,35.56,35.7,35.43,35.5,162282.0,29.7249,29.8419,29.6162,29.6747,162282.0
2018-02-09 12:30:00,35.5,35.63,35.46,35.52,92678.0,29.6747,29.7834,29.6413,29.6915,92678.0
2018-02-09 12:40:00,35.51,35.64,35.5,35.58,78186.0,29.6831,29.7918,29.6747,29.7416,78186.0
2018-02-09 12:50:00,35.59,35.91,35.57,35.86,84044.0,29.75,30.0175,29.7332,29.9757,84044.0
2018-02-09 13:00:00,35.86,35.87,35.71,35.77,151773.0,29.9757,29.984,29.8503,29.9004,151773.0
2018-02-09 13:10:00,35.78,35.79,35.6,35.78,93311.0,29.9088,29.9171,29.7583,29.9088,93311.0
2018-02-09 13:20:00,35.79,35.8,35.57,35.62,93755.0,29.9171,29.9255,29.7332,29.775,93755.0
2018-02-09 13:30:00,35.61,35.72,35.52,35.53,170742.0,29.7667,29.8586,29.6915,29.6998,170742.0
2018-02-09 13:40:00,35.53,35.71,35.52,35.69,246091.0,29.6998,29.8503,29.6915,29.8336,246091.0
2018-02-09 13:50:00,35.69,35.9,35.67,35.76,150718.0,29.8336,30.0091,29.8168,29.8921,150718.0
2018-02-09 14:00:00,35.76,36.06,35.73,35.85,265209.0,29.8921,30.1428,29.867,29.9673,265209.0
2018-02-09 14:10:00,35.85,36.02,35.78,35.95,231163.0,29.9673,30.1094,29.9088,30.0509,231163.0
2018-02-09 14:20:00,35.94,36.26,35.89,35.97,115583.0,30.0425,30.31,30.0007,30.0676,115583.0
2018-02-09 14:30:00,35.98,36.04,35.84,35.91,242056.0,30.076,30.1261,29.9589,30.0175,242056.0
2018-02-09 14:40:00,35.91,36.04,35.9,36.01,114914.0,30.0175,30.1261,30.0091,30.101,114914.0
2018-02-09 14:50:00,36.01,36.12,35.98,35.98,204111.0,30.101,30.193,30.076,30.076,204111.0
2018-02-09 15:00:00,35.98,36.02,35.76,35.85,159902.0,30.076,30.1094,29.8921,29.9673,159902.0
2018-02-09 15:10:00,35.84,35.92,35.77,35.86,279653.0,29.9589,30.0258,29.9004,29.9757,279653.0
2018-02-09 15:20:00,35.87,36.02,35.87,35.98,229714.0,29.984,30.1094,29.984,30.076,229714.0
2018-02-09 15:30:00,35.98,36.15,35.96,36.08,334385.0,30.076,30.2181,30.0593,30.1596,334385.0
2018-02-09 15:40:00,36.08,36.51,36.08,36.38,627819.0,30.1596,30.519,30.1596,30.4103,627819.0
2018-02-09 15:50:00,36.39,36.64,36.2,36.29,732426.0,30.4187,30.6277,30.2599,30.3351,732426.0
2018-02-12 09:30:00,36.58,36.85,36.52,36.78,155719.0,30.5775,30.8032,30.5274,30.7447,155719.0
2018-02-12 09:40:00,36.79,36.92,36.66,36.68,256345.0,30.7531,30.8617,30.6444,30.6611,256345.0
2018-02-12 09:50:00,36.68,36.98,36.67,36.9,183528.0,30.6611,30.9119,30.6527,30.845,183528.0
2018-02-12 10:00:00,36.9,37.19,36.87,37.14,616020.0,30.845,31.0874,30.8199,31.0456,616020.0
2018-02-12 10:10:00,37.15,37.15,36.85,36.9,182527.0,31.054,31.054,30.8032,30.845,182527.0
2018-02-12 10:20:00,36.9,36.93,36.77,36.88,168620.0,30.845,30.8701,30.7363,30.8283,168620.0
2018-02-12 10:30:00,36.88,37.05,36.84,36.9,196775.0,30.8283,30.9704,30.7949,30.845,196775.0
2018-02-12 10:40:00,36.91,37.03,36.78,37.02,218366.0,30.8534,30.9537,30.7447,30.9453,218366.0
2018-02-12 10:50:00,37.02,37.08,36.97,37.05,139170.0,30.9453,30.9955,30.9035,30.9704,139170.0
2018-02-12 11:00:00,37.06,37.09,36.95,37.04,161051.0,30.9788,31.0038,30.8868,30.962,161051.0
2018-02-12 11:10:00,37.04,37.21,37.03,37.14,167569.0,30.962,31.1041,30.9537,31.0456,167569.0
2018-02-12 11:20:00,37.15,37.22,37.07,37.14,251824.0,31.054,31.1125,30.9871,31.0456,251824.0
2018-02-12 11:30:00,37.14,37.14,37.0,37.1,246082.0,31.0456,31.0456,30.9286,31.0122,246082.0
2018-02-12 11:40:00,37.1,37.13,37.07,37.12,328709.0,31.0122,31.0373,30.9871,31.0289,328709.0
2018-02-12 11:50:00,37.11,37.28,37.11,37.25,228775.0,31.0205,31.1627,31.0205,31.1376,228775.0
2018-02-12 12:00:00,37.25,37.28,37.22,37.26,131933.0,31.1376,31.1627,31.1125,31.1459,131933.0
2018-02-12 12:10:00,37.25,37.37,37.24,37.37,295383.0,31.1376,31.2379,31.1292,31.2379,295383.0
2018-02-12 12:20:00,37.37,37.37,37.25,37.28,198268.0,31.2379,31.2379,31.1376,31.1627,198268.0
2018-02-12 12:30:00,37.28,37.42,37.25,37.41,158557.0,31.1627,31.2797,31.1376,31.2713,158557.0
2018-02-12 12:40:00,37.41,37.42,37.3,37.33,112769.0,31.2713,31.2797,31.1794,31.2044,112769.0
2018-02-12 12:50:00,37.33,37.4,37.3,37.33,78410.0,31.2044,31.263,31.1794,31.2044,78410.0
2018-02-12 13:00:00,37.33,37.41,37.28,37.3,83941.0,31.2044,31.2713,31.1627,31.1794,83941.0
2018-02-12 13:10:00,37.29,37.35,37.24,37.27,89484.0,31.171,31.2212,31.1292,31.1543,89484.0
2018-02-12 13:20:00,37.26,37.35,37.22,37.27,82468.0,31.1459,31.2212,31.1125,31.1543,82468.0
2018-02-12 13:30:00,37.27,37.31,37.22,37.26,77227.0,31.1543,31.1877,31.1125,31.1459,77227.0
2018-02-12 13:40:00,37.26,37.41,37.22,37.37,95457.0,31.1459,31.2713,31.1125,31.2379,95457.0
2018-02-12 13:50:00,37.37,37.52,37.37,37.47,112114.0,31.2379,31.3633,31.2379,31.3215,112114.0
2018-02-12 14:00:00,37.46,37.48,37.37,37.39,102725.0,31.3131,31.3298,31.2379,31.2546,102725.0
2018-02-12 14:10:00,37.39,37.42,37.36,37.4,116121.0,31.2546,31.2797,31.2295,31.263,116121.0
2018-02-12 14:20:00,37.41,37.53,37.4,37.52,114629.0,31.2713,31.3716,31.263,31.3633,114629.0
2018-02-12 14:30:00,37.53,37.57,37.49,37.54,108567.0,31.3716,31.4051,31.3382,31.38,108567.0
2018-02-12 14:40:00,37.54,37.55,37.39,37.4,172902.0,31.38,31.3883,31.2546,31.263,172902.0
2018-02-12 14:50:00,37.41,37.42,37.34,37.4,85369.0,31.2713,31.2797,31.2128,31.263,85369.0
2018-02-12 15:00:00,37.41,37.5,37.4,37.46,106369.0,31.2713,31.3466,31.263,31.3131,106369.0
2018-02-12 15:10:00,37.47,37.63,37.46,37.56,119604.0,31.3215,31.4552,31.3131,31.3967,119604.0
2018-02-12 15:20:00,37.57,37.61,37.55,37.58,141627.0,31.4051,31.4385,31.3883,31.4134,141627.0
2018-02-12 15:30:00,37.58,37.59,37.43,37.49,155203.0,31.4134,31.4218,31.288,31.3382,155203.0
2018-02-12 15:40:00,37.49,37.59,37.28,37.38,295014.0,31.3382,31.4218,31.1627,31.2462,295014.0
2018-02-12 15:50:00,37.37,37.44,37.32,37.4,1272732.0,31.2379,31.2964,31.1961,31.263,1272732.0
2018-02-13 09:30:00,37.26,37.8,37.13,37.73,293953.0,31.1459,31.5973,31.0373,31.5388,293953.0
2018-02-13 09:40:00,37.72,37.82,37.53,37.53,148658.0,31.5304,31.614,31.3716,31.3716,148658.0
2018-02-13 09:50:00,37.51,37.64,37.4,37.45,100137.0,31.3549,31.4636,31.263,31.3048,100137.0
2018-02-13 10:00:00,37.45,37.52,37.28,37.34,123053.0,31.3048,31.3633,31.1627,31.2128,123053.0
2018-02-13 10:10:00,37.34,37.44,37.28,37.35,208376.0,31.2128,31.2964,31.1627,31.2212,208376.0
2018-02-13 10:20:00,37.36,37.5,37.35,37.42,85574.0,31.2295,31.3466,31.2212,31.2797,85574.0
2018-02-13 10:30:00,37.42,37.54,37.39,37.54,80871.0,31.2797,31.38,31.2546,31.38,80871.0
2018-02-13 10:40:00,37.53,37.63,37.46,37.62,73773.0,31.3716,31.4552,31.3131,31.4469,73773.0
2018-02-13 10:50:00,37.63,37.63,37.52,37.6,88404.0,31.4552,31.4552,31.3633,31.4301,88404.0
2018-02-13 11:00:00,37.59,37.59,37.37,37.38,60269.0,31.4218,31.4218,31.2379,31.2462,60269.0
2018-02-13 11:10:00,37.38,37.4,37.3,37.38,63994.0,31.2462,31.263,31.1794,31.2462,63994.0
2018-02-13 11:20:00,37.38,37.39,37.27,37.29,71719.0,31.2462,31.2546,31.1543,31.171,71719.0
2018-02-13 11:30:00,37.29,37.42,37.28,37.42,44879.0,31.171,31.2797,31.1627,31.2797,44879.0
2018-02-13 11:40:00,37.42,37.51,37.39,37.5,45482.0,31.2797,31.3549,31.2546,31.3466,45482.0
2018-02-13 11:50:00,37.49,37.58,37.47,37.52,35434.0,31.3382,31.4134,31.3215,31.3633,35434.0
2018-02-13 12:00:00,37.53,37.57,37.47,37.48,53271.0,31.3716,31.4051,31.3215,31.3298,53271.0
2018-02-13 12:10:00,37.49,37.52,37.43,37.43,34689.0,31.3382,31.3633,31.288,31.288,34689.0
2018-02-13 12:20:00,37.43,37.43,37.3,37.34,58501.0,31.288,31.288,31.1794,31.2128,58501.0
2018-02-13 12:30:00,37.33,37.34,37.21,37.25,58348.0,31.2044,31.2128,31.1041,31.1376,58348.0
2018-02-13 12:40:00,37.26,37.29,37.22,37.29,45616.0,31.1459,31.171,31.1125,31.171,45616.0
2018-02-13 12:50:00,37.29,37.29,37.2,37.2,53042.0,31.171,31.171,31.0958,31.0958,53042.0
2018-02-13 13:00:00,37.2,37.32,37.19,37.31,73024.0,31.0958,31.1961,31.0874,31.1877,73024.0
2018-02-13 13:10:00,37.32,37.36,37.28,37.34,74972.0,31.1961,31.2295,31.1627,31.2128,74972.0
2018-02-13 13:20:00,37.34,37.42,37.33,37.37,55297.0,31.2128,31.2797,31.2044,31.2379,55297.0
2018-02-13 13:30:00,37.36,37.48,37.36,37.47,43578.0,31.2295,31.3298,31.2295,31.3215,43578.0
2018-02-13 13:40:00,37.47,37.52,37.45,37.52,50113.0,31.3215,31.3633,31.3048,31.3633,50113.0
2018-02-13 13:50:00,37.52,37.54,37.43,37.47,63868.0,31.3633,31.38,31.288,31.3215,63868.0
2018-02-13 14:00:00,37.47,37.47,37.39,37.44,98956.0,31.3215,31.3215,31.2546,31.2964,98956.0
2018-02-13 14:10:00,37.45,37.52,37.44,37.47,48963.0,31.3048,31.3633,31.2964,31.3215,48963.0
2018-02-13 14:20:00,37.46,37.47,37.4,37.42,42720.0,31.3131,31.3215,31.263,31.2797,42720.0
2018-02-13 14:30:00,37.43,37.43,37.35,37.36,53594.0,31.288,31.288,31.2212,31.2295,53594.0
2018-02-13 14:40:00,37.35,37.45,37.35,37.44,44803.0,31.2212,31.3048,31.2212,31.2964,44803.0
2018-02-13 14:50:00,37.44,37.47,37.42,37.45,89232.0,31.2964,31.3215,31.2797,31.3048,89232.0
2018-02-13 15:00:00,37.44,37.45,37.37,37.44,45155.0,31.2964,31.3048,31.2379,31.2964,45155.0
2018-02-13 15:10:00,37.43,37.45,37.38,37.42,81093.0,31.288,31.3048,31.2462,31.2797,81093.0
2018-02-13 15:20:00,37.41,37.43,37.37,37.39,107222.0,31.2713,31.288,31.2379,31.2546,107222.0
2018-02-13 15:30:00,37.39,37.41,37.36,37.39,153606.0,31.2546,31.2713,31.2295,31.2546,153606.0
2018-02-13 15:40:00,37.38,37.39,37.26,37.39,159114.0,31.2462,31.2546,31.1459,31.2546,159114.0
2018-02-13 15:50:00,37.39,37.45,37.35,37.38,274075.0,31.2546,31.3048,31.2212,31.2462,274075.0
2018-02-14 09:30:00,37.1,37.24,37.1,37.13,215523.0,31.0122,31.1292,31.0122,31.0373,215523.0
2018-02-14 09:40:00,37.14,37.3,37.12,37.25,154759.0,31.0456,31.1794,31.0289,31.1376,154759.0
2018-02-14 09:50:00,37.25,37.36,37.16,37.18,188560.0,31.1376,31.2295,31.0623,31.0791,188560.0
2018-02-14 10:00:00,37.19,37.42,37.16,37.41,90414.0,31.0874,31.2797,31.0623,31.2713,90414.0
2018-02-14 10:10:00,37.41,37.51,37.23,37.27,147434.0,31.2713,31.3549,31.1209,31.1543,147434.0
2018-02-14 10:20:00,37.28,37.35,37.22,37.26,104756.0,31.1627,31.2212,31.1125,31.1459,104756.0
2018-02-14 10:30:00,37.27,37.47,37.24,37.47,91046.0,31.1543,31.3215,31.1292,31.3215,91046.0
2018-02-14 10:40:00,37.47,37.49,37.37,37.38,80876.0,31.3215,31.3382,31.2379,31.2462,80876.0
2018-02-14 10:50:00,37.37,37.42,37.25,37.36,746835.0,31.2379,31.2797,31.1376,31.2295,746835.0
2018-02-14 11:00:00,37.36,37.42,37.31,37.35,69952.0,31.2295,31.2797,31.1877,31.2212,69952.0
2018-02-14 11:10:00,37.35,37.39,37.26,37.36,217363.0,31.2212,31.2546,31.1459,31.2295,217363.0
2018-02-14 11:20:00,37.36,37.38,37.31,37.34,104569.0,31.2295,31.2462,31.1877,31.2128,104569.0
2018-02-14 11:30:00,37.35,37.36,37.26,37.34,72904.0,31.2212,31.2295,31.1459,31.2128,72904.0
2018-02-14 11:40:00,37.32,37.35,37.2,37.2,133666.0,31.1961,31.2212,31.0958,31.0958,133666.0
2018-02-14 11:50:00,37.2,37.23,37.16,37.2,79725.0,31.0958,31.1209,31.0623,31.0958,79725.0
2018-02-14 12:00:00,37.2,37.24,37.16,37.17,54311.0,31.0958,31.1292,31.0623,31.0707,54311.0
2018-02-14 12:10:00,37.18,37.28,37.16,37.21,100937.0,31.0791,31.1627,31.0623,31.1041,100937.0
2018-02-14 12:20:00,37.21,37.28,37.17,37.24,59560.0,31.1041,31.1627,31.0707,31.1292,59560.0
2018-02-14 12:30:00,37.24,37.29,37.2,37.24,48019.0,31.1292,31.171,31.0958,31.1292,48019.0
2018-02-14 12:40:00,37.25,37.27,37.23,37.25,60028.0,31.1376,31.1543,31.1209,31.1376,60028.0
2018-02-14 12:50:00,37.25,37.34,37.23,37.34,57714.0,31.1376,31.2128,31.1209,31.2128,57714.0
2018-02-14 13:00:00,37.34,37.42,37.32,37.4,67623.0,31.2128,31.2797,31.1961,31.263,67623.0
2018-02-14 13:10:00,37.39,37.48,37.39,37.46,66683.0,31.2546,31.3298,31.2546,31.3131,66683.0
2018-02-14 13:20:00,37.46,37.58,37.39,37.41,182987.0,31.3131,31.4134,31.2546,31.2713,182987.0
2018-02-14 13:30:00,37.42,37.42,37.33,37.38,138954.0,31.2797,31.2797,31.2044,31.2462,138954.0
2018-02-14 13:40:00,37.38,37.46,37.32,37.42,118416.0,31.2462,31.3131,31.1961,31.2797,118416.0
2018-02-14 13:50:00,37.42,37.52,37.38,37.45,143603.0,31.2797,31.3633,31.2462,31.3048,143603.0
2018-02-14 14:00:00,37.45,37.5,37.42,37.48,113401.0,31.3048,31.3466,31.2797,31.3298,113401.0
2018-02-14 14:10:00,37.49,37.53,37.47,37.5,189552.0,31.3382,31.3716,31.3215,31.3466,189552.0
2018-02-14 14:20:00,37.5,37.59,37.48,37.5,84665.0,31.3466,31.4218,31.3298,31.3466,84665.0
2018-02-14 14:30:00,37.5,37.55,37.48,37.51,89006.0,31.3466,31.3883,31.3298,31.3549,89006.0
2018-02-14 14:40:00,37.51,37.52,37.43,37.44,138959.0,31.3549,31.3633,31.288,31.2964,138959.0
2018-02-14 14:50:00,37.45,37.48,37.4,37.46,89170.0,31.3048,31.3298,31.263,31.3131,89170.0
2018-02-14 15:00:00,37.47,37.57,37.46,37.53,74929.0,31.3215,31.4051,31.3131,31.3716,74929.0
2018-02-14 15:10:00,37.52,37.6,37.52,37.59,85520.0,31.3633,31.4301,31.3633,31.4218,85520.0
2018-02-14 15:20:00,37.6,37.6,37.5,37.51,85521.0,31.4301,31.4301,31.3466,31.3549,85521.0
2018-02-14 15:30:00,37.52,37.59,37.5,37.59,184734.0,31.3633,31.4218,31.3466,31.4218,184734.0
2018-02-14 15:40:00,37.59,37.65,37.53,37.63,150922.0,31.4218,31.4719,31.3716,31.4552,150922.0
2018-02-14 15:50:00,37.64,37.68,37.41,37.51,1006573.0,31.4636,31.497,31.2713,31.3549,1006573.0
2018-02-15 09:30:00,37.75,37.81,37.45,37.79,137514.0,31.5555,31.6057,31.3048,31.589,137514.0
2018-02-15 09:40:00,37.81,37.91,37.7,37.89,157234.0,31.6057,31.6893,31.5137,31.6726,157234.0
2018-02-15 09:50:00,37.9,37.95,37.82,37.84,47363.0,31.6809,31.7227,31.614,31.6308,47363.0
2018-02-15 10:00:00,37.84,37.98,37.8,37.89,87003.0,31.6308,31.7478,31.5973,31.6726,87003.0
2018-02-15 10:10:00,37.89,37.96,37.83,37.96,108749.0,31.6726,31.7311,31.6224,31.7311,108749.0
2018-02-15 10:20:00,37.96,37.96,37.86,37.86,74230.0,31.7311,31.7311,31.6475,31.6475,74230.0
2018-02-15 10:30:00,37.86,37.95,37.83,37.92,71229.0,31.6475,31.7227,31.6224,31.6976,71229.0
2018-02-15 10:40:00,37.91,37.91,37.73,37.74,77643.0,31.6893,31.6893,31.5388,31.5472,77643.0
2018-02-15 10:50:00,37.75,37.76,37.63,37.71,108626.0,31.5555,31.5639,31.4552,31.5221,108626.0
2018-02-15 11:00:00,37.7,37.76,37.68,37.75,113986.0,31.5137,31.5639,31.497,31.5555,113986.0
2018-02-15 11:10:00,37.75,37.91,37.72,37.9,93442.0,31.5555,31.6893,31.5304,31.6809,93442.0
2018-02-15 11:20:00,37.89,38.1,37.89,38.07,143489.0,31.6726,31.8481,31.6726,31.823,143489.0
2018-02-15 11:30:00,38.07,38.07,38.03,38.04,99150.0,31.823,31.823,31.7896,31.7979,99150.0
2018-02-15 11:40:00,38.04,38.15,38.02,38.15,153076.0,31.7979,31.8899,31.7812,31.8899,153076.0
2018-02-15 11:50:00,38.15,38.19,38.11,38.13,54656.0,31.8899,31.9233,31.8565,31.8732,54656.0
2018-02-15 12:00:00,38.13,38.16,38.05,38.13,89602.0,31.8732,31.8982,31.8063,31.8732,89602.0
2018-02-15 12:10:00,38.13,38.18,38.12,38.18,104958.0,31.8732,31.915,31.8648,31.915,104958.0
2018-02-15 12:20:00,38.18,38.2,38.11,38.13,76846.0,31.915,31.9317,31.8565,31.8732,76846.0
2018-02-15 12:30:00,38.13,38.14,38.05,38.12,402593.0,31.8732,31.8815,31.8063,31.8648,402593.0
2018-02-15 12:40:00,38.13,38.22,38.06,38.14,152913.0,31.8732,31.9484,31.8147,31.8815,152913.0
2018-02-15 12:50:00,38.14,38.2,38.11,38.14,99445.0,31.8815,31.9317,31.8565,31.8815,99445.0
2018-02-15 13:00:00,38.15,38.17,38.06,38.08,89250.0,31.8899,31.9066,31.8147,31.8314,89250.0
2018-02-15 13:10:00,38.08,38.23,38.07,38.17,181736.0,31.8314,31.9568,31.823,31.9066,181736.0
2018-02-15 13:20:00,38.17,38.17,38.08,38.11,151735.0,31.9066,31.9066,31.8314,31.8565,151735.0
2018-02-15 13:30:00,38.1,38.13,38.07,38.09,136993.0,31.8481,31.8732,31.823,31.8397,136993.0
2018-02-15 13:40:00,38.09,38.1,37.99,38.08,187698.0,31.8397,31.8481,31.7561,31.8314,187698.0
2018-02-15 13:50:00,38.08,38.1,38.01,38.08,57686.0,31.8314,31.8481,31.7729,31.8314,57686.0
2018-02-15 14:00:00,38.08,38.21,38.07,38.16,56325.0,31.8314,31.94,31.823,31.8982,56325.0
2018-02-15 14:10:00,38.16,38.16,38.06,38.09,71246.0,31.8982,31.8982,31.8147,31.8397,71246.0
2018-02-15 14:20:00,38.09,38.17,38.09,38.17,52344.0,31.8397,31.9066,31.8397,31.9066,52344.0
2018-02-15 14:30:00,38.17,38.17,38.08,38.15,136736.0,31.9066,31.9066,31.8314,31.8899,136736.0
2018-02-15 14:40:00,38.14,38.18,38.11,38.16,149780.0,31.8815,31.915,31.8565,31.8982,149780.0
2018-02-15 14:50:00,38.17,38.21,38.15,38.15,58748.0,31.9066,31.94,31.8899,31.8899,58748.0
2018-02-15 15:00:00,38.15,38.17,38.09,38.12,165233.0,31.8899,31.9066,31.8397,31.8648,165233.0
2018-02-15 15:10:00,38.12,38.2,38.07,38.13,149711.0,31.8648,31.9317,31.823,31.8732,149711.0
2018-02-15 15:20:00,38.14,38.18,38.12,38.13,126276.0,31.8815,31.915,31.8648,31.8732,126276.0
2018-02-15 15:30:00,38.12,38.14,38.07,38.09,143970.0,31.8648,31.8815,31.823,31.8397,143970.0
2018-02-15 15:40:00,38.1,38.24,38.09,38.24,393801.0,31.8481,31.9651,31.8397,31.9651,393801.0
2018-02-15 15:50:00,38.24,38.26,38.13,38.2,866358.0,31.9651,31.9818,31.8732,31.9317,866358.0
2018-02-16 09:30:00,38.17,38.39,38.09,38.33,289569.0,31.9066,32.0905,31.8397,32.0404,289569.0
2018-02-16 09:40:00,38.32,38.32,38.14,38.24,73809.0,32.032,32.032,31.8815,31.9651,73809.0
2018-02-16 09:50:00,38.22,38.28,38.16,38.18,110612.0,31.9484,31.9986,31.8982,31.915,110612.0
2018-02-16 10:00:00,38.19,38.33,38.17,38.29,72293.0,31.9233,32.0404,31.9066,32.0069,72293.0
2018-02-16 10:10:00,38.28,38.46,38.26,38.38,82060.0,31.9986,32.149,31.9818,32.0821,82060.0
2018-02-16 10:20:00,38.37,38.43,38.34,38.4,41054.0,32.0738,32.1239,32.0487,32.0989,41054.0
2018-02-16 10:30:00,38.4,38.51,38.4,38.44,39533.0,32.0989,32.1908,32.0989,32.1323,39533.0
2018-02-16 10:40:00,38.43,38.53,38.43,38.52,33908.0,32.1239,32.2075,32.1239,32.1992,33908.0
2018-02-16 10:50:00,38.52,38.56,38.49,38.54,43843.0,32.1992,32.2326,32.1741,32.2159,43843.0
2018-02-16 11:00:00,38.54,38.71,38.54,38.71,50535.0,32.2159,32.358,32.2159,32.358,50535.0
2018-02-16 11:10:00,38.71,38.74,38.68,38.74,60433.0,32.358,32.3831,32.3329,32.3831,60433.0
2018-02-16 11:20:00,38.73,38.76,38.62,38.63,106805.0,32.3747,32.3998,32.2828,32.2911,106805.0
2018-02-16 11:30:00,38.63,38.67,38.6,38.66,63073.0,32.2911,32.3246,32.266,32.3162,63073.0
2018-02-16 11:40:00,38.65,38.69,38.58,38.59,79681.0,32.3078,32.3413,32.2493,32.2577,79681.0
2018-02-16 11:50:00,38.6,38.69,38.59,38.68,81058.0,32.266,32.3413,32.2577,32.3329,81058.0
2018-02-16 12:00:00,38.68,38.72,38.63,38.65,65703.0,32.3329,32.3664,32.2911,32.3078,65703.0
2018-02-16 12:10:00,38.64,38.75,38.64,38.73,58103.0,32.2995,32.3914,32.2995,32.3747,58103.0
2018-02-16 12:20:00,38.73,38.74,38.68,38.69,64969.0,32.3747,32.3831,32.3329,32.3413,64969.0
2018-02-16 12:30:00,38.69,38.83,38.68,38.81,56045.0,32.3413,32.4583,32.3329,32.4416,56045.0
2018-02-16 12:40:00,38.81,38.84,38.69,38.7,40686.0,32.4416,32.4667,32.3413,32.3496,40686.0
2018-02-16 12:50:00,38.7,38.71,38.47,38.61,153616.0,32.3496,32.358,32.1574,32.2744,153616.0
2018-02-16 13:00:00,38.61,38.67,38.56,38.62,71444.0,32.2744,32.3246,32.2326,32.2828,71444.0
2018-02-16 13:10:00,38.62,38.62,38.48,38.48,108747.0,32.2828,32.2828,32.1657,32.1657,108747.0
2018-02-16 13:20:00,38.49,38.54,38.42,38.45,108748.0,32.1741,32.2159,32.1156,32.1407,108748.0
2018-02-16 13:30:00,38.46,38.63,38.36,38.6,116406.0,32.149,32.2911,32.0654,32.266,116406.0
2018-02-16 13:40:00,38.61,38.67,38.6,38.62,86372.0,32.2744,32.3246,32.266,32.2828,86372.0
2018-02-16 13:50:00,38.62,38.65,38.49,38.51,71635.0,32.2828,32.3078,32.1741,32.1908,71635.0
2018-02-16 14:00:00,38.5,38.58,38.44,38.44,57810.0,32.1825,32.2493,32.1323,32.1323,57810.0
2018-02-16 14:10:00,38.45,38.49,38.35,38.45,85290.0,32.1407,32.1741,32.0571,32.1407,85290.0
2018-02-16 14:20:00,38.45,38.49,38.32,38.45,105426.0,32.1407,32.1741,32.032,32.1407,105426.0
2018-02-16 14:30:00,38.45,38.58,38.41,38.54,87775.0,32.1407,32.2493,32.1072,32.2159,87775.0
2018-02-16 14:40:00,38.54,38.55,38.42,38.48,84045.0,32.2159,32.2243,32.1156,32.1657,84045.0
2018-02-16 14:50:00,38.48,38.58,38.43,38.58,93854.0,32.1657,32.2493,32.1239,32.2493,93854.0
2018-02-16 15:00:00,38.58,38.64,38.55,38.64,93799.0,32.2493,32.2995,32.2243,32.2995,93799.0
2018-02-16 15:10:00,38.64,38.65,38.52,38.56,118712.0,32.2995,32.3078,32.1992,32.2326,118712.0
2018-02-16 15:20:00,38.55,38.57,38.48,38.5,130543.0,32.2243,32.241,32.1657,32.1825,130543.0
2018-02-16 15:30:00,38.49,38.53,38.47,38.51,140193.0,32.1741,32.2075,32.1574,32.1908,140193.0
2018-02-16 15:40:00,38.51,38.54,38.41,38.53,213363.0,32.1908,32.2159,32.1072,32.2075,213363.0
2018-02-16 15:50:00,38.53,38.57,38.43,38.44,523456.0,32.2075,32.241,32.1239,32.1323,523456.0
2018-02-20 09:30:00,38.19,38.47,38.16,38.42,112226.0,31.9233,32.1574,31.8982,32.1156,112226.0
2018-02-20 09:40:00,38.42,38.46,38.32,38.43,55231.0,32.1156,32.149,32.032,32.1239,55231.0
2018-02-20 09:50:00,38.44,38.45,38.27,38.29,113129.0,32.1323,32.1407,31.9902,32.0069,113129.0
2018-02-20 10:00:00,38.29,38.33,38.13,38.17,69330.0,32.0069,32.0404,31.8732,31.9066,69330.0
2018-02-20 10:10:00,38.17,38.21,38.01,38.06,118468.0,31.9066,31.94,31.7729,31.8147,118468.0
2018-02-20 10:20:00,38.05,38.12,37.99,38.07,76253.0,31.8063,31.8648,31.7561,31.823,76253.0
2018-02-20 10:30:00,38.06,38.07,37.89,37.95,53173.0,31.8147,31.823,31.6726,31.7227,53173.0
2018-02-20 10:40:00,37.95,38.02,37.87,37.93,79411.0,31.7227,31.7812,31.6558,31.706,79411.0
2018-02-20 10:50:00,37.93,37.93,37.83,37.84,45848.0,31.706,31.706,31.6224,31.6308,45848.0
2018-02-20 11:00:00,37.84,37.96,37.84,37.95,68203.0,31.6308,31.7311,31.6308,31.7227,68203.0
2018-02-20 11:10:00,37.95,38.02,37.95,38.02,84461.0,31.7227,31.7812,31.7227,31.7812,84461.0
2018-02-20 11:20:00,38.02,38.22,38.01,38.21,84436.0,31.7812,31.9484,31.7729,31.94,84436.0
2018-02-20 11:30:00,38.21,38.21,38.12,38.17,52740.0,31.94,31.94,31.8648,31.9066,52740.0
2018-02-20 11:40:00,38.16,38.22,38.12,38.16,50344.0,31.8982,31.9484,31.8648,31.8982,50344.0
2018-02-20 11:50:00,38.14,38.21,38.07,38.2,83777.0,31.8815,31.94,31.823,31.9317,83777.0
2018-02-20 12:00:00,38.2,38.22,38.09,38.17,103191.0,31.9317,31.9484,31.8397,31.9066,103191.0
2018-02-20 12:10:00,38.18,38.2,38.13,38.13,25043.0,31.915,31.9317,31.8732,31.8732,25043.0
2018-02-20 12:20:00,38.13,38.14,38.1,38.11,32334.0,31.8732,31.8815,31.8481,31.8565,32334.0
2018-02-20 12:30:00,38.11,38.15,38.1,38.14,26095.0,31.8565,31.8899,31.8481,31.8815,26095.0
2018-02-20 12:40:00,38.14,38.15,38.11,38.12,32975.0,31.8815,31.8899,31.8565,31.8648,32975.0
2018-02-20 12:50:00,38.12,38.14,38.1,38.13,46448.0,31.8648,31.8815,31.8481,31.8732,46448.0
2018-02-20 13:00:00,38.13,38.13,38.02,38.02,32316.0,31.8732,31.8732,31.7812,31.7812,32316.0
2018-02-20 13:10:00,38.01,38.02,37.98,38.02,24930.0,31.7729,31.7812,31.7478,31.7812,24930.0
2018-02-20 13:20:00,38.01,38.03,37.96,37.98,24785.0,31.7729,31.7896,31.7311,31.7478,24785.0
2018-02-20 13:30:00,37.97,38.06,37.97,38.0,39392.0,31.7394,31.8147,31.7394,31.7645,39392.0
2018-02-20 13:40:00,38.0,38.01,37.95,38.0,27374.0,31.7645,31.7729,31.7227,31.7645,27374.0
2018-02-20 13:50:00,38.0,38.09,37.96,38.09,60541.0,31.7645,31.8397,31.7311,31.8397,60541.0
2018-02-20 14:00:00,38.09,38.12,37.97,37.99,41782.0,31.8397,31.8648,31.7394,31.7561,41782.0
2018-02-20 14:10:00,37.98,37.98,37.86,37.89,43546.0,31.7478,31.7478,31.6475,31.6726,43546.0
2018-02-20 14:20:00,37.89,37.93,37.87,37.88,43548.0,31.6726,31.706,31.6558,31.6642,43548.0
2018-02-20 14:30:00,37.87,38.0,37.87,38.0,33513.0,31.6558,31.7645,31.6558,31.7645,33513.0
2018-02-20 14:40:00,38.0,38.01,37.93,37.94,42894.0,31.7645,31.7729,31.706,31.7143,42894.0
2018-02-20 14:50:00,37.94,37.97,37.86,37.86,55387.0,31.7143,31.7394,31.6475,31.6475,55387.0
2018-02-20 15:00:00,37.87,37.95,37.82,37.82,45793.0,31.6558,31.7227,31.614,31.614,45793.0
2018-02-20 15:10:00,37.82,37.87,37.79,37.82,114844.0,31.614,31.6558,31.589,31.614,114844.0
2018-02-20 15:20:00,37.82,37.83,37.75,37.82,148144.0,31.614,31.6224,31.5555,31.614,148144.0
2018-02-20 15:30:00,37.82,37.88,37.81,37.83,101399.0,31.614,31.6642,31.6057,31.6224,101399.0
2018-02-20 15:40:00,37.82,37.96,37.8,37.95,161586.0,31.614,31.7311,31.5973,31.7227,161586.0
2018-02-20 15:50:00,37.95,37.99,37.87,37.87,245184.0,31.7227,31.7561,31.6558,31.6558,245184.0
2018-02-21 09:30:00,37.86,38.21,37.82,38.21,84534.0,31.6475,31.94,31.614,31.94,84534.0
2018-02-21 09:40:00,38.2,38.22,38.14,38.17,31384.0,31.9317,31.9484,31.8815,31.9066,31384.0
2018-02-21 09:50:00,38.17,38.18,38.02,38.07,42152.0,31.9066,31.915,31.7812,31.823,42152.0
2018-02-21 10:00:00,38.08,38.11,38.01,38.09,33705.0,31.8314,31.8565,31.7729,31.8397,33705.0
2018-02-21 10:10:00,38.1,38.16,38.07,38.12,48661.0,31.8481,31.8982,31.823,31.8648,48661.0
2018-02-21 10:20:00,38.12,38.14,38.01,38.02,34078.0,31.8648,31.8815,31.7729,31.7812,34078.0
2018-02-21 10:30:00,38.02,38.11,38.02,38.1,66320.0,31.7812,31.8565,31.7812,31.8481,66320.0
2018-02-21 10:40:00,38.11,38.18,38.08,38.14,29922.0,31.8565,31.915,31.8314,31.8815,29922.0
2018-02-21 10:50:00,38.15,38.25,38.15,38.22,39896.0,31.8899,31.9735,31.8899,31.9484,39896.0
2018-02-21 11:00:00,38.23,38.39,38.22,38.37,45380.0,31.9568,32.0905,31.9484,32.0738,45380.0
2018-02-21 11:10:00,38.36,38.36,38.2,38.24,34190.0,32.0654,32.0654,31.9317,31.9651,34190.0
2018-02-21 11:20:00,38.24,38.29,38.21,38.27,20040.0,31.9651,32.0069,31.94,31.9902,20040.0
2018-02-21 11:30:00,38.26,38.29,38.24,38.29,32852.0,31.9818,32.0069,31.9651,32.0069,32852.0
2018-02-21 11:40:00,38.3,38.31,38.16,38.17,23342.0,32.0153,32.0236,31.8982,31.9066,23342.0
2018-02-21 11:50:00,38.17,38.24,38.17,38.23,25028.0,31.9066,31.9651,31.9066,31.9568,25028.0
2018-02-21 12:00:00,38.23,38.24,38.16,38.19,27655.0,31.9568,31.9651,31.8982,31.9233,27655.0
2018-02-21 12:10:00,38.2,38.25,38.19,38.25,13474.0,31.9317,31.9735,31.9233,31.9735,13474.0
2018-02-21 12:20:00,38.25,38.25,38.14,38.14,16717.0,31.9735,31.9735,31.8815,31.8815,16717.0
2018-02-21 12:30:00,38.14,38.24,38.12,38.23,70517.0,31.8815,31.9651,31.8648,31.9568,70517.0
2018-02-21 12:40:00,38.23,38.29,38.21,38.29,18289.0,31.9568,32.0069,31.94,32.0069,18289.0
2018-02-21 12:50:00,38.29,38.34,38.25,38.33,21220.0,32.0069,32.0487,31.9735,32.0404,21220.0
2018-02-21 13:00:00,38.33,38.35,38.29,38.32,26186.0,32.0404,32.0571,32.0069,32.032,26186.0
2018-02-21 13:10:00,38.32,38.32,38.26,38.31,16092.0,32.032,32.032,31.9818,32.0236,16092.0
2018-02-21 13:20:00,38.3,38.3,38.26,38.29,16599.0,32.0153,32.0153,31.9818,32.0069,16599.0
2018-02-21 13:30:00,38.3,38.3,38.24,38.25,18799.0,32.0153,32.0153,31.9651,31.9735,18799.0
2018-02-21 13:40:00,38.25,38.36,38.22,38.36,21610.0,31.9735,32.0654,31.9484,32.0654,21610.0
2018-02-21 13:50:00,38.36,38.4,38.31,38.31,16916.0,32.0654,32.0989,32.0236,32.0236,16916.0
2018-02-21 14:00:00,38.3,38.55,38.29,38.51,162367.0,32.0153,32.2243,32.0069,32.1908,162367.0
2018-02-21 14:10:00,38.52,38.54,38.44,38.5,38399.0,32.1992,32.2159,32.1323,32.1825,38399.0
2018-02-21 14:20:00,38.51,38.55,38.42,38.42,43977.0,32.1908,32.2243,32.1156,32.1156,43977.0
2018-02-21 14:30:00,38.43,38.55,38.43,38.46,178685.0,32.1239,32.2243,32.1239,32.149,178685.0
2018-02-21 14:40:00,38.45,38.49,38.35,38.37,55702.0,32.1407,32.1741,32.0571,32.0738,55702.0
2018-02-21 14:50:00,38.35,38.4,38.29,38.3,56524.0,32.0571,32.0989,32.0069,32.0153,56524.0
2018-02-21 15:00:00,38.3,38.3,38.1,38.14,48557.0,32.0153,32.0153,31.8481,31.8815,48557.0
2018-02-21 15:10:00,38.13,38.15,38.03,38.1,69031.0,31.8732,31.8899,31.7896,31.8481,69031.0
2018-02-21 15:20:00,38.1,38.13,37.99,38.12,74182.0,31.8481,31.8732,31.7561,31.8648,74182.0
2018-02-21 15:30:00,38.11,38.19,38.06,38.06,69635.0,31.8565,31.9233,31.8147,31.8147,69635.0
2018-02-21 15:40:00,38.05,38.12,37.98,38.04,128391.0,31.8063,31.8648,31.7478,31.7979,128391.0
2018-02-21 15:50:00,38.04,38.07,37.86,37.86,207918.0,31.7979,31.823,31.6475,31.6475,207918.0
2018-02-22 09:30:00,38.1,38.19,37.98,38.19,56426.0,31.8481,31.9233,31.7478,31.9233,56426.0
2018-02-22 09:40:00,38.19,38.22,38.08,38.09,37011.0,31.9233,31.9484,31.8314,31.8397,37011.0
2018-02-22 09:50:00,38.09,38.38,38.09,38.37,90849.0,31.8397,32.0821,31.8397,32.0738,90849.0
2018-02-22 10:00:00,38.37,38.41,38.24,38.26,61359.0,32.0738,32.1072,31.9651,31.9818,61359.0
2018-02-22 10:10:00,38.27,38.31,38.08,38.08,49550.0,31.9902,32.0236,31.8314,31.8314,49550.0
2018-02-22 10:20:00,38.09,38.2,38.06,38.15,33306.0,31.8397,31.9317,31.8147,31.8899,33306.0
2018-02-22 10:30:00,38.14,38.25,38.12,38.23,46554.0,31.8815,31.9735,31.8648,31.9568,46554.0
2018-02-22 10:40:00,38.23,38.41,38.19,38.38,62081.0,31.9568,32.1072,31.9233,32.0821,62081.0
2018-02-22 10:50:00,38.4,38.4,38.26,38.26,62841.0,32.0989,32.0989,31.9818,31.9818,62841.0
2018-02-22 11:00:00,38.26,38.45,38.26,38.45,48852.0,31.9818,32.1407,31.9818,32.1407,48852.0
2018-02-22 11:10:00,38.45,38.49,38.4,38.48,51179.0,32.1407,32.1741,32.0989,32.1657,51179.0
2018-02-22 11:20:00,38.48,38.6,38.47,38.55,60477.0,32.1657,32.266,32.1574,32.2243,60477.0
2018-02-22 11:30:00,38.55,38.58,38.49,38.53,45827.0,32.2243,32.2493,32.1741,32.2075,45827.0
2018-02-22 11:40:00,38.53,38.64,38.53,38.62,54922.0,32.2075,32.2995,32.2075,32.2828,54922.0
2018-02-22 11:50:00,38.62,38.65,38.58,38.62,39990.0,32.2828,32.3078,32.2493,32.2828,39990.0
2018-02-22 12:00:00,38.63,38.68,38.55,38.57,49912.0,32.2911,32.3329,32.2243,32.241,49912.0
2018-02-22 12:10:00,38.57,38.63,38.57,38.59,42019.0,32.241,32.2911,32.241,32.2577,42019.0
2018-02-22 12:20:00,38.59,38.64,38.58,38.61,39987.0,32.2577,32.2995,32.2493,32.2744,39987.0
2018-02-22 12:30:00,38.61,38.62,38.54,38.56,37838.0,32.2744,32.2828,32.2159,32.2326,37838.0
2018-02-22 12:40:00,38.56,38.6,38.48,38.48,53854.0,32.2326,32.266,32.1657,32.1657,53854.0
2018-02-22 12:50:00,38.47,38.49,38.38,38.38,42858.0,32.1574,32.1741,32.0821,32.0821,42858.0
2018-02-22 13:00:00,38.38,38.43,38.36,38.37,37191.0,32.0821,32.1239,32.0654,32.0738,37191.0
2018-02-22 13:10:00,38.38,38.39,38.25,38.29,51724.0,32.0821,32.0905,31.9735,32.0069,51724.0
2018-02-22 13:20:00,38.29,38.39,38.28,38.39,39309.0,32.0069,32.0905,31.9986,32.0905,39309.0
2018-02-22 13:30:00,38.38,38.39,38.26,38.31,43706.0,32.0821,32.0905,31.9818,32.0236,43706.0
2018-02-22 13:40:00,38.29,38.29,38.15,38.15,46510.0,32.0069,32.0069,31.8899,31.8899,46510.0
2018-02-22 13:50:00,38.14,38.26,38.13,38.23,56689.0,31.8815,31.9818,31.8732,31.9568,56689.0
2018-02-22 14:00:00,38.22,38.3,38.18,38.18,41434.0,31.9484,32.0153,31.915,31.915,41434.0
2018-02-22 14:10:00,38.19,38.2,38.15,38.17,63009.0,31.9233,31.9317,31.8899,31.9066,63009.0
2018-02-22 14:20:00,38.18,38.23,38.12,38.2,54443.0,31.915,31.9568,31.8648,31.9317,54443.0
2018-02-22 14:30:00,38.2,38.23,38.17,38.19,38067.0,31.9317,31.9568,31.9066,31.9233,38067.0
2018-02-22 14:40:00,38.19,38.19,38.07,38.09,51621.0,31.9233,31.9233,31.823,31.8397,51621.0
2018-02-22 14:50:00,38.1,38.1,37.94,37.97,80489.0,31.8481,31.8481,31.7143,31.7394,80489.0
2018-02-22 15:00:00,37.97,38.0,37.92,37.93,56026.0,31.7394,31.7645,31.6976,31.706,56026.0
2018-02-22 15:10:00,37.92,38.01,37.92,38.0,49387.0,31.6976,31.7729,31.6976,31.7645,49387.0
2018-02-22 15:20:00,38.01,38.04,37.96,37.96,60398.0,31.7729,31.7979,31.7311,31.7311,60398.0
2018-02-22 15:30:00,37.97,38.03,37.93,37.96,77315.0,31.7394,31.7896,31.706,31.7311,77315.0
2018-02-22 15:40:00,37.96,38.02,37.83,37.84,161537.0,31.7311,31.7812,31.6224,31.6308,161537.0
2018-02-22 15:50:00,37.84,38.01,37.83,37.98,282902.0,31.6308,31.7729,31.6224,31.7478,282902.0
2018-02-23 09:30:00,38.13,38.3,38.05,38.17,101758.0,31.8732,32.0153,31.8063,31.9066,101758.0
2018-02-23 09:40:00,38.17,38.3,38.14,38.16,66523.0,31.9066,32.0153,31.8815,31.8982,66523.0
2018-02-23 09:50:00,38.15,38.29,38.13,38.27,50092.0,31.8899,32.0069,31.8732,31.9902,50092.0
2018-02-23 10:00:00,38.27,38.4,38.21,38.39,39622.0,31.9902,32.0989,31.94,32.0905,39622.0
2018-02-23 10:10:00,38.39,38.44,38.34,38.42,78385.0,32.0905,32.1323,32.0487,32.1156,78385.0
2018-02-23 10:20:00,38.41,38.42,38.33,38.37,41826.0,32.1072,32.1156,32.0404,32.0738,41826.0
2018-02-23 10:30:00,38.37,38.49,38.33,38.45,137495.0,32.0738,32.1741,32.0404,32.1407,137495.0
2018-02-23 10:40:00,38.45,38.51,38.39,38.4,46440.0,32.1407,32.1908,32.0905,32.0989,46440.0
2018-02-23 10:50:00,38.41,38.43,38.34,38.36,66477.0,32.1072,32.1239,32.0487,32.0654,66477.0
2018-02-23 11:00:00,38.36,38.41,38.35,38.38,55117.0,32.0654,32.1072,32.0571,32.0821,55117.0
2018-02-23 11:10:00,38.38,38.42,38.35,38.37,51896.0,32.0821,32.1156,32.0571,32.0738,51896.0
2018-02-23 11:20:00,38.38,38.47,38.37,38.46,59635.0,32.0821,32.1574,32.0738,32.149,59635.0
2018-02-23 11:30:00,38.47,38.59,38.46,38.57,68329.0,32.1574,32.2577,32.149,32.241,68329.0
2018-02-23 11:40:00,38.57,38.64,38.54,38.61,106999.0,32.241,32.2995,32.2159,32.2744,106999.0
2018-02-23 11:50:00,38.61,38.76,38.6,38.74,76923.0,32.2744,32.3998,32.266,32.3831,76923.0
2018-02-23 12:00:00,38.74,38.78,38.7,38.72,50111.0,32.3831,32.4165,32.3496,32.3664,50111.0
2018-02-23 12:10:00,38.71,38.74,38.67,38.74,43577.0,32.358,32.3831,32.3246,32.3831,43577.0
2018-02-23 12:20:00,38.74,38.77,38.6,38.6,104791.0,32.3831,32.4082,32.266,32.266,104791.0
2018-02-23 12:30:00,38.62,38.68,38.6,38.66,86021.0,32.2828,32.3329,32.266,32.3162,86021.0
2018-02-23 12:40:00,38.66,38.66,38.51,38.59,60922.0,32.3162,32.3162,32.1908,32.2577,60922.0
2018-02-23 12:50:00,38.59,38.6,38.56,38.58,80494.0,32.2577,32.266,32.2326,32.2493,80494.0
2018-02-23 13:00:00,38.58,38.6,38.55,38.57,56913.0,32.2493,32.266,32.2243,32.241,56913.0
2018-02-23 13:10:00,38.57,38.68,38.57,38.68,190898.0,32.241,32.3329,32.241,32.3329,190898.0
2018-02-23 13:20:00,38.67,38.68,38.62,38.64,29219.0,32.3246,32.3329,32.2828,32.2995,29219.0
2018-02-23 13:30:00,38.64,38.72,38.63,38.72,36425.0,32.2995,32.3664,32.2911,32.3664,36425.0
2018-02-23 13:40:00,38.7,38.73,38.64,38.66,52694.0,32.3496,32.3747,32.2995,32.3162,52694.0
2018-02-23 13:50:00,38.67,38.7,38.61,38.69,46553.0,32.3246,32.3496,32.2744,32.3413,46553.0
2018-02-23 14:00:00,38.68,38.69,38.63,38.68,37064.0,32.3329,32.3413,32.2911,32.3329,37064.0
2018-02-23 14:10:00,38.69,38.72,38.67,38.67,45626.0,32.3413,32.3664,32.3246,32.3246,45626.0
2018-02-23 14:20:00,38.67,38.71,38.67,38.7,46690.0,32.3246,32.358,32.3246,32.3496,46690.0
2018-02-23 14:30:00,38.7,38.71,38.65,38.67,61083.0,32.3496,32.358,32.3078,32.3246,61083.0
2018-02-23 14:40:00,38.67,38.79,38.67,38.79,44031.0,32.3246,32.4249,32.3246,32.4249,44031.0
2018-02-23 14:50:00,38.8,38.83,38.73,38.75,42960.0,32.4332,32.4583,32.3747,32.3914,42960.0
2018-02-23 15:00:00,38.75,38.81,38.75,38.8,49616.0,32.3914,32.4416,32.3914,32.4332,49616.0
2018-02-23 15:10:00,38.8,38.8,38.76,38.76,39720.0,32.4332,32.4332,32.3998,32.3998,39720.0
2018-02-23 15:20:00,38.76,38.82,38.75,38.81,53271.0,32.3998,32.4499,32.3914,32.4416,53271.0
2018-02-23 15:30:00,38.82,38.83,38.76,38.77,71917.0,32.4499,32.4583,32.3998,32.4082,71917.0
2018-02-23 15:40:00,38.77,38.78,38.69,38.73,92690.0,32.4082,32.4165,32.3413,32.3747,92690.0
2018-02-23 15:50:00,38.73,38.85,38.72,38.84,283556.0,32.3747,32.475,32.3664,32.4667,283556.0
2018-02-26 09:30:00,38.87,38.91,38.81,38.89,129160.0,32.4917,32.5252,32.4416,32.5085,129160.0
2018-02-26 09:40:00,38.9,38.93,38.71,38.73,56272.0,32.5168,32.5419,32.358,32.3747,56272.0
2018-02-26 09:50:00,38.73,38.79,38.64,38.72,28446.0,32.3747,32.4249,32.2995,32.3664,28446.0
2018-02-26 10:00:00,38.69,38.71,38.6,38.63,65153.0,32.3413,32.358,32.266,32.2911,65153.0
2018-02-26 10:10:00,38.64,38.64,38.44,38.51,51844.0,32.2995,32.2995,32.1323,32.1908,51844.0
2018-02-26 10:20:00,38.51,38.51,38.42,38.45,20323.0,32.1908,32.1908,32.1156,32.1407,20323.0
2018-02-26 10:30:00,38.46,38.49,38.4,38.48,19552.0,32.149,32.1741,32.0989,32.1657,19552.0
2018-02-26 10:40:00,38.47,38.5,38.45,38.46,23363.0,32.1574,32.1825,32.1407,32.149,23363.0
2018-02-26 10:50:00,38.46,38.54,38.44,38.47,29573.0,32.149,32.2159,32.1323,32.1574,29573.0
2018-02-26 11:00:00,38.46,38.54,38.43,38.52,25618.0,32.149,32.2159,32.1239,32.1992,25618.0
2018-02-26 11:10:00,38.52,38.69,38.51,38.69,62664.0,32.1992,32.3413,32.1908,32.3413,62664.0
2018-02-26 11:20:00,38.69,38.71,38.63,38.7,25922.0,32.3413,32.358,32.2911,32.3496,25922.0
2018-02-26 11:30:00,38.7,38.73,38.62,38.64,20679.0,32.3496,32.3747,32.2828,32.2995,20679.0
2018-02-26 11:40:00,38.63,38.65,38.61,38.63,18967.0,32.2911,32.3078,32.2744,32.2911,18967.0
2018-02-26 11:50:00,38.64,38.68,38.6,38.67,24598.0,32.2995,32.3329,32.266,32.3246,24598.0
2018-02-26 12:00:00,38.67,38.72,38.66,38.72,22224.0,32.3246,32.3664,32.3162,32.3664,22224.0
2018-02-26 12:10:00,38.73,38.84,38.73,38.82,38892.0,32.3747,32.4667,32.3747,32.4499,38892.0
2018-02-26 12:20:00,38.83,38.84,38.78,38.81,26271.0,32.4583,32.4667,32.4165,32.4416,26271.0
2018-02-26 12:30:00,38.81,38.84,38.75,38.82,33888.0,32.4416,32.4667,32.3914,32.4499,33888.0
2018-02-26 12:40:00,38.81,38.88,38.79,38.88,37625.0,32.4416,32.5001,32.4249,32.5001,37625.0
2018-02-26 12:50:00,38.88,38.97,38.88,38.96,36373.0,32.5001,32.5753,32.5001,32.567,36373.0
2018-02-26 13:00:00,38.97,38.99,38.94,38.98,22342.0,32.5753,32.5921,32.5503,32.5837,22342.0
2018-02-26 13:10:00,38.97,38.99,38.95,38.96,32832.0,32.5753,32.5921,32.5586,32.567,32832.0
2018-02-26 13:20:00,38.96,39.0,38.95,39.0,36069.0,32.567,32.6004,32.5586,32.6004,36069.0
2018-02-26 13:30:00,38.99,38.99,38.89,38.93,46587.0,32.5921,32.5921,32.5085,32.5419,46587.0
2018-02-26 13:40:00,38.93,38.96,38.89,38.9,35743.0,32.5419,32.567,32.5085,32.5168,35743.0
2018-02-26 13:50:00,38.89,38.94,38.86,38.93,39031.0,32.5085,32.5503,32.4834,32.5419,39031.0
2018-02-26 14:00:00,38.92,38.92,38.88,38.9,39529.0,32.5335,32.5335,32.5001,32.5168,39529.0
2018-02-26 14:10:00,38.9,38.92,38.86,38.88,45967.0,32.5168,32.5335,32.4834,32.5001,45967.0
2018-02-26 14:20:00,38.88,38.9,38.83,38.84,56091.0,32.5001,32.5168,32.4583,32.4667,56091.0
2018-02-26 14:30:00,38.84,38.87,38.82,38.86,34451.0,32.4667,32.4917,32.4499,32.4834,34451.0
2018-02-26 14:40:00,38.85,38.87,38.73,38.74,76142.0,32.475,32.4917,32.3747,32.3831,76142.0
2018-02-26 14:50:00,38.75,38.78,38.71,38.73,77720.0,32.3914,32.4165,32.358,32.3747,77720.0
2018-02-26 15:00:00,38.73,38.8,38.73,38.8,259282.0,32.3747,32.4332,32.3747,32.4332,259282.0
2018-02-26 15:10:00,38.8,38.82,38.72,38.75,208123.0,32.4332,32.4499,32.3664,32.3914,208123.0
2018-02-26 15:20:00,38.75,38.76,38.7,38.7,118100.0,32.3914,32.3998,32.3496,32.3496,118100.0
2018-02-26 15:30:00,38.69,38.71,38.67,38.69,233144.0,32.3413,32.358,32.3246,32.3413,233144.0
2018-02-26 15:40:00,38.7,38.7,38.62,38.63,122671.0,32.3496,32.3496,32.2828,32.2911,122671.0
2018-02-26 15:50:00,38.64,38.75,38.63,38.75,242515.0,32.2995,32.3914,32.2911,32.3914,242515.0
2018-02-27 09:30:00,38.73,38.9,38.64,38.85,80195.0,32.3747,32.5168,32.2995,32.475,80195.0
2018-02-27 09:40:00,38.85,38.92,38.8,38.88,126547.0,32.475,32.5335,32.4332,32.5001,126547.0
2018-02-27 09:50:00,38.88,38.9,38.77,38.77,77284.0,32.5001,32.5168,32.4082,32.4082,77284.0
2018-02-27 10:00:00,38.77,38.86,38.72,38.85,37605.0,32.4082,32.4834,32.3664,32.475,37605.0
2018-02-27 10:10:00,38.86,38.94,38.85,38.91,40879.0,32.4834,32.5503,32.475,32.5252,40879.0
2018-02-27 10:20:00,38.91,38.99,38.9,38.95,45522.0,32.5252,32.5921,32.5168,32.5586,45522.0
2018-02-27 10:30:00,38.95,38.96,38.72,38.74,40704.0,32.5586,32.567,32.3664,32.3831,40704.0
2018-02-27 10:40:00,38.74,38.77,38.59,38.6,59642.0,32.3831,32.4082,32.2577,32.266,59642.0
2018-02-27 10:50:00,38.6,38.62,38.5,38.57,37308.0,32.266,32.2828,32.1825,32.241,37308.0
2018-02-27 11:00:00,38.55,38.64,38.53,38.64,37794.0,32.2243,32.2995,32.2075,32.2995,37794.0
2018-02-27 11:10:00,38.65,38.68,38.54,38.55,43262.0,32.3078,32.3329,32.2159,32.2243,43262.0
2018-02-27 11:20:00,38.55,38.55,38.45,38.49,41625.0,32.2243,32.2243,32.1407,32.1741,41625.0
2018-02-27 11:30:00,38.5,38.62,38.47,38.52,34484.0,32.1825,32.2828,32.1574,32.1992,34484.0
2018-02-27 11:40:00,38.52,38.57,38.48,38.52,142238.0,32.1992,32.241,32.1657,32.1992,142238.0
2018-02-27 11:50:00,38.52,38.53,38.42,38.44,88761.0,32.1992,32.2075,32.1156,32.1323,88761.0
2018-02-27 12:00:00,38.44,38.58,38.43,38.58,26488.0,32.1323,32.2493,32.1239,32.2493,26488.0
2018-02-27 12:10:00,38.57,38.57,38.44,38.45,30085.0,32.241,32.241,32.1323,32.1407,30085.0
2018-02-27 12:20:00,38.45,38.54,38.39,38.53,46635.0,32.1407,32.2159,32.0905,32.2075,46635.0
2018-02-27 12:30:00,38.54,38.58,38.52,38.57,27953.0,32.2159,32.2493,32.1992,32.241,27953.0
2018-02-27 12:40:00,38.57,38.58,38.51,38.56,33071.0,32.241,32.2493,32.1908,32.2326,33071.0
2018-02-27 12:50:00,38.56,38.66,38.56,38.6,70770.0,32.2326,32.3162,32.2326,32.266,70770.0
2018-02-27 13:00:00,38.6,38.6,38.54,38.6,29678.0,32.266,32.266,32.2159,32.266,29678.0
2018-02-27 13:10:00,38.6,38.61,38.52,38.56,21087.0,32.266,32.2744,32.1992,32.2326,21087.0
2018-02-27 13:20:00,38.56,38.57,38.52,38.54,24532.0,32.2326,32.241,32.1992,32.2159,24532.0
2018-02-27 13:30:00,38.55,38.55,38.49,38.52,41921.0,32.2243,32.2243,32.1741,32.1992,41921.0
2018-02-27 13:40:00,38.51,38.57,38.49,38.5,34819.0,32.1908,32.241,32.1741,32.1825,34819.0
2018-02-27 13:50:00,38.5,38.53,38.47,38.48,37545.0,32.1825,32.2075,32.1574,32.1657,37545.0
2018-02-27 14:00:00,38.48,38.5,38.39,38.45,53954.0,32.1657,32.1825,32.0905,32.1407,53954.0
2018-02-27 14:10:00,38.45,38.47,38.38,38.38,69152.0,32.1407,32.1574,32.0821,32.0821,69152.0
2018-02-27 14:20:00,38.38,38.42,38.33,38.41,71332.0,32.0821,32.1156,32.0404,32.1072,71332.0
2018-02-27 14:30:00,38.41,38.5,38.4,38.47,38281.0,32.1072,32.1825,32.0989,32.1574,38281.0
2018-02-27 14:40:00,38.47,38.47,38.32,38.35,55285.0,32.1574,32.1574,32.032,32.0571,55285.0
2018-02-27 14:50:00,38.35,38.41,38.34,38.34,111324.0,32.0571,32.1072,32.0487,32.0487,111324.0
2018-02-27 15:00:00,38.34,38.34,38.21,38.21,64059.0,32.0487,32.0487,31.94,31.94,64059.0
2018-02-27 15:10:00,38.21,38.25,38.18,38.2,99787.0,31.94,31.9735,31.915,31.9317,99787.0
2018-02-27 15:20:00,38.2,38.23,38.15,38.21,47115.0,31.9317,31.9568,31.8899,31.94,47115.0
2018-02-27 15:30:00,38.22,38.25,38.13,38.21,79707.0,31.9484,31.9735,31.8732,31.94,79707.0
2018-02-27 15:40:00,38.2,38.24,38.14,38.2,118609.0,31.9317,31.9651,31.8815,31.9317,118609.0
2018-02-27 15:50:00,38.2,38.2,38.03,38.03,341582.0,31.9317,31.9317,31.7896,31.7896,341582.0
2018-02-28 09:30:00,38.03,38.18,37.7,37.78,104606.0,31.7896,31.915,31.5137,31.5806,104606.0
2018-02-28 09:40:00,37.79,37.79,37.63,37.73,88396.0,31.589,31.589,31.4552,31.5388,88396.0
2018-02-28 09:50:00,37.73,37.73,37.64,37.68,66583.0,31.5388,31.5388,31.4636,31.497,66583.0
2018-02-28 10:00:00,37.68,37.68,37.54,37.58,51856.0,31.497,31.497,31.38,31.4134,51856.0
2018-02-28 10:10:00,37.58,37.76,37.57,37.73,70689.0,31.4134,31.5639,31.4051,31.5388,70689.0
2018-02-28 10:20:00,37.73,37.87,37.7,37.82,41346.0,31.5388,31.6558,31.5137,31.614,41346.0
2018-02-28 10:30:00,37.81,37.82,37.71,37.77,34046.0,31.6057,31.614,31.5221,31.5722,34046.0
2018-02-28 10:40:00,37.77,37.77,37.62,37.62,48397.0,31.5722,31.5722,31.4469,31.4469,48397.0
2018-02-28 10:50:00,37.62,37.62,37.48,37.54,82079.0,31.4469,31.4469,31.3298,31.38,82079.0
2018-02-28 11:00:00,37.53,37.53,37.41,37.41,63494.0,31.3716,31.3716,31.2713,31.2713,63494.0
2018-02-28 11:10:00,37.41,37.55,37.38,37.55,90455.0,31.2713,31.3883,31.2462,31.3883,90455.0
2018-02-28 11:20:00,37.54,37.56,37.48,37.51,53283.0,31.38,31.3967,31.3298,31.3549,53283.0
2018-02-28 11:30:00,37.51,37.53,37.43,37.46,56972.0,31.3549,31.3716,31.288,31.3131,56972.0
2018-02-28 11:40:00,37.46,37.53,37.45,37.51,48234.0,31.3131,31.3716,31.3048,31.3549,48234.0
2018-02-28 11:50:00,37.51,37.65,37.51,37.65,47357.0,31.3549,31.4719,31.3549,31.4719,47357.0
2018-02-28 12:00:00,37.66,37.7,37.6,37.7,136392.0,31.4803,31.5137,31.4301,31.5137,136392.0
2018-02-28 12:10:00,37.7,37.73,37.62,37.63,42867.0,31.5137,31.5388,31.4469,31.4552,42867.0
2018-02-28 12:20:00,37.62,37.63,37.48,37.48,75275.0,31.4469,31.4552,31.3298,31.3298,75275.0
2018-02-28 12:30:00,37.48,37.48,37.42,37.48,66743.0,31.3298,31.3298,31.2797,31.3298,66743.0
2018-02-28 12:40:00,37.48,37.67,37.45,37.66,42136.0,31.3298,31.4887,31.3048,31.4803,42136.0
2018-02-28 12:50:00,37.66,37.71,37.62,37.7,45753.0,31.4803,31.5221,31.4469,31.5137,45753.0
2018-02-28 13:00:00,37.7,37.74,37.66,37.7,60060.0,31.5137,31.5472,31.4803,31.5137,60060.0
2018-02-28 13:10:00,37.7,37.72,37.63,37.64,36493.0,31.5137,31.5304,31.4552,31.4636,36493.0
2018-02-28 13:20:00,37.65,37.68,37.62,37.65,37576.0,31.4719,31.497,31.4469,31.4719,37576.0
2018-02-28 13:30:00,37.65,37.65,37.57,37.58,61740.0,31.4719,31.4719,31.4051,31.4134,61740.0
2018-02-28 13:40:00,37.58,37.62,37.55,37.55,31605.0,31.4134,31.4469,31.3883,31.3883,31605.0
2018-02-28 13:50:00,37.54,37.68,37.54,37.66,37063.0,31.38,31.497,31.38,31.4803,37063.0
2018-02-28 14:00:00,37.67,37.72,37.67,37.69,61120.0,31.4887,31.5304,31.4887,31.5054,61120.0
2018-02-28 14:10:00,37.68,37.71,37.64,37.66,40268.0,31.497,31.5221,31.4636,31.4803,40268.0
2018-02-28 14:20:00,37.66,37.67,37.59,37.64,90772.0,31.4803,31.4887,31.4218,31.4636,90772.0
2018-02-28 14:30:00,37.64,37.64,37.5,37.5,50570.0,31.4636,31.4636,31.3466,31.3466,50570.0
2018-02-28 14:40:00,37.5,37.54,37.41,37.42,74862.0,31.3466,31.38,31.2713,31.2797,74862.0
2018-02-28 14:50:00,37.42,37.43,37.33,37.35,60624.0,31.2797,31.288,31.2044,31.2212,60624.0
2018-02-28 15:00:00,37.35,37.37,37.27,37.32,86405.0,31.2212,31.2379,31.1543,31.1961,86405.0
2018-02-28 15:10:00,37.31,37.32,37.23,37.26,86495.0,31.1877,31.1961,31.1209,31.1459,86495.0
2018-02-28 15:20:00,37.26,37.26,37.11,37.14,110073.0,31.1459,31.1459,31.0205,31.0456,110073.0
2018-02-28 15:30:00,37.15,37.17,37.09,37.17,156937.0,31.054,31.0707,31.0038,31.0707,156937.0
2018-02-28 15:40:00,37.17,37.17,36.98,37.01,310576.0,31.0707,31.0707,30.9119,30.937,310576.0
2018-02-28 15:50:00,37.01,37.02,36.86,36.87,617110.0,30.937,30.9453,30.8116,30.8199,617110.0
2018-03-01 09:30:00,36.87,36.87,36.24,36.28,185429.0,30.8199,30.8199,30.2933,30.3267,185429.0
2018-03-01 09:40:00,36.3,36.45,36.11,36.18,284910.0,30.3435,30.4688,30.1846,30.2432,284910.0
2018-03-01 09:50:00,36.18,36.26,36.07,36.18,226371.0,30.2432,30.31,30.1512,30.2432,226371.0
2018-03-01 10:00:00,36.18,36.4,36.13,36.25,239621.0,30.2432,30.4271,30.2014,30.3017,239621.0
2018-03-01 10:10:00,36.25,36.35,36.09,36.35,234881.0,30.3017,30.3853,30.1679,30.3853,234881.0
2018-03-01 10:20:00,36.34,36.48,36.25,36.45,127682.0,30.3769,30.4939,30.3017,30.4688,127682.0
2018-03-01 10:30:00,36.45,36.62,36.4,36.59,302096.0,30.4688,30.611,30.4271,30.5859,302096.0
2018-03-01 10:40:00,36.59,36.61,36.38,36.42,150032.0,30.5859,30.6026,30.4103,30.4438,150032.0
2018-03-01 10:50:00,36.41,36.41,36.23,36.26,117536.0,30.4354,30.4354,30.2849,30.31,117536.0
2018-03-01 11:00:00,36.26,36.39,36.25,36.34,105257.0,30.31,30.4187,30.3017,30.3769,105257.0
2018-03-01 11:10:00,36.34,36.35,36.14,36.21,142909.0,30.3769,30.3853,30.2097,30.2682,142909.0
2018-03-01 11:20:00,36.2,36.27,36.04,36.09,142860.0,30.2599,30.3184,30.1261,30.1679,142860.0
2018-03-01 11:30:00,36.09,36.21,36.06,36.09,201039.0,30.1679,30.2682,30.1428,30.1679,201039.0
2018-03-01 11:40:00,36.09,36.26,36.09,36.16,152417.0,30.1679,30.31,30.1679,30.2264,152417.0
2018-03-01 11:50:00,36.16,36.28,36.14,36.18,132583.0,30.2264,30.3267,30.2097,30.2432,132583.0
2018-03-01 12:00:00,36.18,36.21,36.02,36.06,125016.0,30.2432,30.2682,30.1094,30.1428,125016.0
2018-03-01 12:10:00,36.05,36.08,35.89,36.0,182632.0,30.1345,30.1596,30.0007,30.0927,182632.0
2018-03-01 12:20:00,36.0,36.01,35.83,35.91,114666.0,30.0927,30.101,29.9506,30.0175,114666.0
2018-03-01 12:30:00,35.9,35.9,35.75,35.8,136074.0,30.0091,30.0091,29.8837,29.9255,136074.0
2018-03-01 12:40:00,35.8,35.84,35.7,35.81,135930.0,29.9255,29.9589,29.8419,29.9339,135930.0
2018-03-01 12:50:00,35.82,35.83,35.66,35.69,89555.0,29.9422,29.9506,29.8085,29.8336,89555.0
2018-03-01 13:00:00,35.67,35.68,35.44,35.45,127584.0,29.8168,29.8252,29.6246,29.6329,127584.0
2018-03-01 13:10:00,35.45,35.51,35.38,35.47,112964.0,29.6329,29.6831,29.5744,29.6497,112964.0
2018-03-01 13:20:00,35.48,35.52,35.43,35.48,97959.0,29.658,29.6915,29.6162,29.658,97959.0
2018-03-01 13:30:00,35.47,35.5,35.34,35.35,123859.0,29.6497,29.6747,29.541,29.5493,123859.0
2018-03-01 13:40:00,35.34,35.37,35.12,35.18,137944.0,29.541,29.5661,29.3571,29.4072,137944.0
2018-03-01 13:50:00,35.18,35.25,35.09,35.15,146240.0,29.4072,29.4658,29.332,29.3822,146240.0
2018-03-01 14:00:00,35.15,35.21,35.06,35.15,228821.0,29.3822,29.4323,29.3069,29.3822,228821.0
2018-03-01 14:10:00,35.15,35.32,35.08,35.31,252847.0,29.3822,29.5243,29.3237,29.5159,252847.0
2018-03-01 14:20:00,35.31,35.39,35.28,35.39,179422.0,29.5159,29.5828,29.4908,29.5828,179422.0
2018-03-01 14:30:00,35.39,35.43,35.32,35.34,214318.0,29.5828,29.6162,29.5243,29.541,214318.0
2018-03-01 14:40:00,35.34,35.49,35.3,35.3,172890.0,29.541,29.6664,29.5076,29.5076,172890.0
2018-03-01 14:50:00,35.31,35.49,35.31,35.47,183403.0,29.5159,29.6664,29.5159,29.6497,183403.0
2018-03-01 15:00:00,35.48,35.7,35.47,35.69,306442.0,29.658,29.8419,29.6497,29.8336,306442.0
2018-03-01 15:10:00,35.69,35.91,35.68,35.86,266124.0,29.8336,30.0175,29.8252,29.9757,266124.0
2018-03-01 15:20:00,35.87,35.89,35.75,35.89,202122.0,29.984,30.0007,29.8837,30.0007,202122.0
2018-03-01 15:30:00,35.88,35.93,35.7,35.73,315605.0,29.9924,30.0342,29.8419,29.867,315605.0
2018-03-01 15:40:00,35.73,35.82,35.69,35.77,416320.0,29.867,29.9422,29.8336,29.9004,416320.0
2018-03-01 15:50:00,35.78,35.91,35.77,35.91,1121416.0,29.9088,30.0175,29.9004,30.0175,1121416.0
2018-03-02 09:30:00,35.51,35.76,35.1,35.21,403967.0,29.6831,29.8921,29.3404,29.4323,403967.0
2018-03-02 09:40:00,35.19,35.44,35.09,35.31,255311.0,29.4156,29.6246,29.332,29.5159,255311.0
2018-03-02 09:50:00,35.31,35.33,35.12,35.12,135713.0,29.5159,29.5326,29.3571,29.3571,135713.0
2018-03-02 10:00:00,35.13,35.34,35.12,35.32,77075.0,29.3654,29.541,29.3571,29.5243,77075.0
2018-03-02 10:10:00,35.32,35.32,35.14,35.17,146309.0,29.5243,29.5243,29.3738,29.3989,146309.0
2018-03-02 10:20:00,35.18,35.31,35.15,35.27,79104.0,29.4072,29.5159,29.3822,29.4825,79104.0
2018-03-02 10:30:00,35.28,35.38,35.25,35.29,73873.0,29.4908,29.5744,29.4658,29.4992,73873.0
2018-03-02 10:40:00,35.3,35.39,35.25,35.26,87807.0,29.5076,29.5828,29.4658,29.4741,87807.0
2018-03-02 10:50:00,35.27,35.28,35.18,35.21,86194.0,29.4825,29.4908,29.4072,29.4323,86194.0
2018-03-02 11:00:00,35.21,35.27,35.17,35.17,82059.0,29.4323,29.4825,29.3989,29.3989,82059.0
2018-03-02 11:10:00,35.17,35.18,34.99,35.01,163891.0,29.3989,29.4072,29.2484,29.2651,163891.0
2018-03-02 11:20:00,35.0,35.28,34.99,35.23,102430.0,29.2568,29.4908,29.2484,29.449,102430.0
2018-03-02 11:30:00,35.23,35.33,35.22,35.24,119024.0,29.449,29.5326,29.4407,29.4574,119024.0
2018-03-02 11:40:00,35.23,35.46,35.23,35.42,183834.0,29.449,29.6413,29.449,29.6079,183834.0
2018-03-02 11:50:00,35.42,35.56,35.41,35.54,87572.0,29.6079,29.7249,29.5995,29.7082,87572.0
2018-03-02 12:00:00,35.53,35.58,35.5,35.56,114353.0,29.6998,29.7416,29.6747,29.7249,114353.0
2018-03-02 12:10:00,35.56,35.63,35.54,35.61,105507.0,29.7249,29.7834,29.7082,29.7667,105507.0
2018-03-02 12:20:00,35.61,35.72,35.59,35.72,125254.0,29.7667,29.8586,29.75,29.8586,125254.0
2018-03-02 12:30:00,35.72,35.78,35.67,35.69,129071.0,29.8586,29.9088,29.8168,29.8336,129071.0
2018-03-02 12:40:00,35.7,35.85,35.68,35.84,91382.0,29.8419,29.9673,29.8252,29.9589,91382.0
2018-03-02 12:50:00,35.84,35.93,35.82,35.91,81029.0,29.9589,30.0342,29.9422,30.0175,81029.0
2018-03-02 13:00:00,35.9,35.9,35.83,35.85,81487.0,30.0091,30.0091,29.9506,29.9673,81487.0
2018-03-02 13:10:00,35.85,35.99,35.82,35.98,151056.0,29.9673,30.0843,29.9422,30.076,151056.0
2018-03-02 13:20:00,35.99,36.01,35.89,35.9,99506.0,30.0843,30.101,30.0007,30.0091,99506.0
2018-03-02 13:30:00,35.9,35.92,35.78,35.8,121576.0,30.0091,30.0258,29.9088,29.9255,121576.0
2018-03-02 13:40:00,35.81,35.84,35.75,35.82,70308.0,29.9339,29.9589,29.8837,29.9422,70308.0
2018-03-02 13:50:00,35.81,35.89,35.77,35.89,113348.0,29.9339,30.0007,29.9004,30.0007,113348.0
2018-03-02 14:00:00,35.89,36.03,35.89,35.99,153603.0,30.0007,30.1178,30.0007,30.0843,153603.0
2018-03-02 14:10:00,35.99,36.12,35.99,36.08,157262.0,30.0843,30.193,30.0843,30.1596,157262.0
2018-03-02 14:20:00,36.08,36.11,36.02,36.04,121477.0,30.1596,30.1846,30.1094,30.1261,121477.0
2018-03-02 14:30:00,36.04,36.12,35.99,36.12,122978.0,30.1261,30.193,30.0843,30.193,122978.0
2018-03-02 14:40:00,36.12,36.12,36.02,36.05,93996.0,30.193,30.193,30.1094,30.1345,93996.0
2018-03-02 14:50:00,36.05,36.12,36.03,36.03,107376.0,30.1345,30.193,30.1178,30.1178,107376.0
2018-03-02 15:00:00,36.03,36.09,36.0,36.09,187720.0,30.1178,30.1679,30.0927,30.1679,187720.0
2018-03-02 15:10:00,36.09,36.13,36.04,36.1,114204.0,30.1679,30.2014,30.1261,30.1763,114204.0
2018-03-02 15:20:00,36.11,36.17,36.09,36.13,105095.0,30.1846,30.2348,30.1679,30.2014,105095.0
2018-03-02 15:30:00,36.13,36.24,36.1,36.23,180306.0,30.2014,30.2933,30.1763,30.2849,180306.0
2018-03-02 15:40:00,36.23,36.3,36.18,36.22,275824.0,30.2849,30.3435,30.2432,30.2766,275824.0
2018-03-02 15:50:00,36.22,36.35,36.22,36.27,562901.0,30.2766,30.3853,30.2766,30.3184,562901.0
2018-03-05 09:30:00,36.08,36.29,36.04,36.19,116663.0,30.1596,30.3351,30.1261,30.2515,116663.0
2018-03-05 09:40:00,36.19,36.3,36.16,36.26,145809.0,30.2515,30.3435,30.2264,30.31,145809.0
2018-03-05 09:50:00,36.27,36.41,36.26,36.3,106998.0,30.3184,30.4354,30.31,30.3435,106998.0
2018-03-05 10:00:00,36.3,36.46,36.29,36.42,117067.0,30.3435,30.4772,30.3351,30.4438,117067.0
2018-03-05 10:10:00,36.42,36.49,36.4,36.44,83245.0,30.4438,30.5023,30.4271,30.4605,83245.0
2018-03-05 10:20:00,36.43,36.43,36.35,36.4,49598.0,30.4521,30.4521,30.3853,30.4271,49598.0
2018-03-05 10:30:00,36.4,36.41,36.31,36.37,58080.0,30.4271,30.4354,30.3518,30.402,58080.0
2018-03-05 10:40:00,36.38,36.42,36.33,36.41,52688.0,30.4103,30.4438,30.3685,30.4354,52688.0
2018-03-05 10:50:00,36.42,36.51,36.42,36.5,51907.0,30.4438,30.519,30.4438,30.5106,51907.0
2018-03-05 11:00:00,36.49,36.66,36.48,36.59,186275.0,30.5023,30.6444,30.4939,30.5859,186275.0
2018-03-05 11:10:00,36.59,36.73,36.48,36.55,1421129.0,30.5859,30.7029,30.4939,30.5524,1421129.0
2018-03-05 11:20:00,36.55,36.71,36.54,36.65,102919.0,30.5524,30.6862,30.5441,30.636,102919.0
2018-03-05 11:30:00,36.65,36.66,36.53,36.65,46874.0,30.636,30.6444,30.5357,30.636,46874.0
2018-03-05 11:40:00,36.65,36.72,36.64,36.64,49202.0,30.636,30.6945,30.6277,30.6277,49202.0
2018-03-05 11:50:00,36.65,36.68,36.51,36.51,45323.0,30.636,30.6611,30.519,30.519,45323.0
2018-03-05 12:00:00,36.51,36.66,36.5,36.64,100850.0,30.519,30.6444,30.5106,30.6277,100850.0
2018-03-05 12:10:00,36.65,36.66,36.54,36.57,93814.0,30.636,30.6444,30.5441,30.5692,93814.0
2018-03-05 12:20:00,36.57,36.69,36.52,36.68,82559.0,30.5692,30.6695,30.5274,30.6611,82559.0
2018-03-05 12:30:00,36.69,36.7,36.57,36.63,65853.0,30.6695,30.6778,30.5692,30.6193,65853.0
2018-03-05 12:40:00,36.64,36.7,36.61,36.7,24529.0,30.6277,30.6778,30.6026,30.6778,24529.0
2018-03-05 12:50:00,36.7,36.74,36.69,36.73,44506.0,30.6778,30.7113,30.6695,30.7029,44506.0
2018-03-05 13:00:00,36.73,36.79,36.72,36.72,36455.0,30.7029,30.7531,30.6945,30.6945,36455.0
2018-03-05 13:10:00,36.73,36.81,36.73,36.8,57960.0,30.7029,30.7698,30.7029,30.7614,57960.0
2018-03-05 13:20:00,36.8,36.87,36.8,36.81,49803.0,30.7614,30.8199,30.7614,30.7698,49803.0
2018-03-05 13:30:00,36.81,36.89,36.76,36.84,109706.0,30.7698,30.8366,30.728,30.7949,109706.0
2018-03-05 13:40:00,36.83,36.91,36.82,36.89,67291.0,30.7865,30.8534,30.7781,30.8366,67291.0
2018-03-05 13:50:00,36.89,36.89,36.81,36.89,54857.0,30.8366,30.8366,30.7698,30.8366,54857.0
2018-03-05 14:00:00,36.89,36.9,36.78,36.79,39872.0,30.8366,30.845,30.7447,30.7531,39872.0
2018-03-05 14:10:00,36.79,36.81,36.66,36.66,49579.0,30.7531,30.7698,30.6444,30.6444,49579.0
2018-03-05 14:20:00,36.66,36.85,36.66,36.82,86997.0,30.6444,30.8032,30.6444,30.7781,86997.0
2018-03-05 14:30:00,36.82,36.87,36.77,36.85,60677.0,30.7781,30.8199,30.7363,30.8032,60677.0
2018-03-05 14:40:00,36.85,36.96,36.84,36.95,82900.0,30.8032,30.8952,30.7949,30.8868,82900.0
2018-03-05 14:50:00,36.96,36.99,36.9,36.97,49412.0,30.8952,30.9202,30.845,30.9035,49412.0
2018-03-05 15:00:00,36.97,37.02,36.92,36.92,79008.0,30.9035,30.9453,30.8617,30.8617,79008.0
2018-03-05 15:10:00,36.93,36.94,36.88,36.93,68000.0,30.8701,30.8784,30.8283,30.8701,68000.0
2018-03-05 15:20:00,36.92,36.97,36.86,36.89,78271.0,30.8617,30.9035,30.8116,30.8366,78271.0
2018-03-05 15:30:00,36.89,36.95,36.85,36.93,79922.0,30.8366,30.8868,30.8032,30.8701,79922.0
2018-03-05 15:40:00,36.94,37.0,36.91,36.94,143862.0,30.8784,30.9286,30.8534,30.8784,143862.0
2018-03-05 15:50:00,36.93,36.96,36.9,36.92,338308.0,30.8701,30.8952,30.845,30.8617,338308.0
2018-03-06 09:30:00,37.05,37.12,36.87,36.97,145835.0,30.9704,31.0289,30.8199,30.9035,145835.0
2018-03-06 09:40:00,36.98,37.1,36.96,37.05,51539.0,30.9119,31.0122,30.8952,30.9704,51539.0
2018-03-06 09:50:00,37.05,37.08,36.99,37.01,61849.0,30.9704,30.9955,30.9202,30.937,61849.0
2018-03-06 10:00:00,37.01,37.08,36.96,37.04,73094.0,30.937,30.9955,30.8952,30.962,73094.0
2018-03-06 10:10:00,37.04,37.13,36.98,37.13,44132.0,30.962,31.0373,30.9119,31.0373,44132.0
2018-03-06 10:20:00,37.12,37.24,37.1,37.23,64892.0,31.0289,31.1292,31.0122,31.1209,64892.0
2018-03-06 10:30:00,37.24,37.33,37.23,37.33,47213.0,31.1292,31.2044,31.1209,31.2044,47213.0
2018-03-06 10:40:00,37.33,37.37,37.19,37.2,65505.0,31.2044,31.2379,31.0874,31.0958,65505.0
2018-03-06 10:50:00,37.2,37.22,37.1,37.13,78306.0,31.0958,31.1125,31.0122,31.0373,78306.0
2018-03-06 11:00:00,37.13,37.16,37.08,37.14,81225.0,31.0373,31.0623,30.9955,31.0456,81225.0
2018-03-06 11:10:00,37.13,37.15,37.09,37.13,43979.0,31.0373,31.054,31.0038,31.0373,43979.0
2018-03-06 11:20:00,37.13,37.13,37.05,37.08,78340.0,31.0373,31.0373,30.9704,30.9955,78340.0
2018-03-06 11:30:00,37.08,37.1,37.03,37.06,51747.0,30.9955,31.0122,30.9537,30.9788,51747.0
2018-03-06 11:40:00,37.07,37.11,37.06,37.1,85441.0,30.9871,31.0205,30.9788,31.0122,85441.0
2018-03-06 11:50:00,37.09,37.11,36.93,36.98,104095.0,31.0038,31.0205,30.8701,30.9119,104095.0
2018-03-06 12:00:00,37.0,37.1,36.98,37.08,53377.0,30.9286,31.0122,30.9119,30.9955,53377.0
2018-03-06 12:10:00,37.09,37.11,37.07,37.09,30854.0,31.0038,31.0205,30.9871,31.0038,30854.0
2018-03-06 12:20:00,37.08,37.1,37.01,37.03,69120.0,30.9955,31.0122,30.937,30.9537,69120.0
2018-03-06 12:30:00,37.02,37.08,36.99,37.05,53800.0,30.9453,30.9955,30.9202,30.9704,53800.0
2018-03-06 12:40:00,37.05,37.06,37.02,37.05,71437.0,30.9704,30.9788,30.9453,30.9704,71437.0
2018-03-06 12:50:00,37.05,37.16,37.05,37.15,119709.0,30.9704,31.0623,30.9704,31.054,119709.0
2018-03-06 13:00:00,37.16,37.2,37.14,37.14,41775.0,31.0623,31.0958,31.0456,31.0456,41775.0
2018-03-06 13:10:00,37.14,37.22,37.14,37.2,33126.0,31.0456,31.1125,31.0456,31.0958,33126.0
2018-03-06 13:20:00,37.2,37.36,37.19,37.34,41203.0,31.0958,31.2295,31.0874,31.2128,41203.0
2018-03-06 13:30:00,37.34,37.39,37.3,37.3,44617.0,31.2128,31.2546,31.1794,31.1794,44617.0
2018-03-06 13:40:00,37.3,37.34,37.25,37.26,37751.0,31.1794,31.2128,31.1376,31.1459,37751.0
2018-03-06 13:50:00,37.26,37.33,37.25,37.33,32379.0,31.1459,31.2044,31.1376,31.2044,32379.0
2018-03-06 14:00:00,37.33,37.39,37.29,37.39,71530.0,31.2044,31.2546,31.171,31.2546,71530.0
2018-03-06 14:10:00,37.38,37.41,37.35,37.41,58887.0,31.2462,31.2713,31.2212,31.2713,58887.0
2018-03-06 14:20:00,37.4,37.45,37.39,37.41,91916.0,31.263,31.3048,31.2546,31.2713,91916.0
2018-03-06 14:30:00,37.41,37.48,37.4,37.46,55867.0,31.2713,31.3298,31.263,31.3131,55867.0
2018-03-06 14:40:00,37.47,37.49,37.42,37.44,58154.0,31.3215,31.3382,31.2797,31.2964,58154.0
2018-03-06 14:50:00,37.44,37.44,37.36,37.42,84490.0,31.2964,31.2964,31.2295,31.2797,84490.0
2018-03-06 15:00:00,37.43,37.47,37.38,37.45,67878.0,31.288,31.3215,31.2462,31.3048,67878.0
2018-03-06 15:10:00,37.45,37.48,37.39,37.41,77074.0,31.3048,31.3298,31.2546,31.2713,77074.0
2018-03-06 15:20:00,37.41,37.5,37.4,37.48,87553.0,31.2713,31.3466,31.263,31.3298,87553.0
2018-03-06 15:30:00,37.47,37.54,37.46,37.46,95892.0,31.3215,31.38,31.3131,31.3131,95892.0
2018-03-06 15:40:00,37.45,37.48,37.32,37.34,172096.0,31.3048,31.3298,31.1961,31.2128,172096.0
2018-03-06 15:50:00,37.34,37.39,37.32,37.39,286537.0,31.2128,31.2546,31.1961,31.2546,286537.0
2018-03-07 09:30:00,36.92,36.99,36.69,36.74,129281.0,30.8617,30.9202,30.6695,30.7113,129281.0
2018-03-07 09:40:00,36.73,36.99,36.72,36.88,95229.0,30.7029,30.9202,30.6945,30.8283,95229.0
2018-03-07 09:50:00,36.88,36.88,36.74,36.78,98101.0,30.8283,30.8283,30.7113,30.7447,98101.0
2018-03-07 10:00:00,36.74,36.82,36.65,36.66,80410.0,30.7113,30.7781,30.636,30.6444,80410.0
2018-03-07 10:10:00,36.66,36.76,36.63,36.76,139774.0,30.6444,30.728,30.6193,30.728,139774.0
2018-03-07 10:20:00,36.76,36.81,36.75,36.8,47187.0,30.728,30.7698,30.7196,30.7614,47187.0
2018-03-07 10:30:00,36.79,36.89,36.76,36.87,40756.0,30.7531,30.8366,30.728,30.8199,40756.0
2018-03-07 10:40:00,36.88,36.92,36.77,36.78,58771.0,30.8283,30.8617,30.7363,30.7447,58771.0
2018-03-07 10:50:00,36.79,36.85,36.68,36.69,71280.0,30.7531,30.8032,30.6611,30.6695,71280.0
2018-03-07 11:00:00,36.69,36.69,36.45,36.47,269471.0,30.6695,30.6695,30.4688,30.4856,269471.0
2018-03-07 11:10:00,36.47,36.52,36.4,36.47,69376.0,30.4856,30.5274,30.4271,30.4856,69376.0
2018-03-07 11:20:00,36.46,36.52,36.44,36.48,66016.0,30.4772,30.5274,30.4605,30.4939,66016.0
2018-03-07 11:30:00,36.48,36.52,36.45,36.49,46341.0,30.4939,30.5274,30.4688,30.5023,46341.0
2018-03-07 11:40:00,36.49,36.54,36.47,36.51,56208.0,30.5023,30.5441,30.4856,30.519,56208.0
2018-03-07 11:50:00,36.51,36.52,36.41,36.41,40614.0,30.519,30.5274,30.4354,30.4354,40614.0
2018-03-07 12:00:00,36.41,36.45,36.37,36.43,63766.0,30.4354,30.4688,30.402,30.4521,63766.0
2018-03-07 12:10:00,36.42,36.44,36.36,36.43,44862.0,30.4438,30.4605,30.3936,30.4521,44862.0
2018-03-07 12:20:00,36.43,36.44,36.36,36.4,42366.0,30.4521,30.4605,30.3936,30.4271,42366.0
2018-03-07 12:30:00,36.41,36.48,36.39,36.43,37445.0,30.4354,30.4939,30.4187,30.4521,37445.0
2018-03-07 12:40:00,36.42,36.48,36.38,36.44,40558.0,30.4438,30.4939,30.4103,30.4605,40558.0
2018-03-07 12:50:00,36.44,36.52,36.43,36.48,45760.0,30.4605,30.5274,30.4521,30.4939,45760.0
2018-03-07 13:00:00,36.47,36.48,36.36,36.36,60845.0,30.4856,30.4939,30.3936,30.3936,60845.0
2018-03-07 13:10:00,36.37,36.41,36.33,36.4,31183.0,30.402,30.4354,30.3685,30.4271,31183.0
2018-03-07 13:20:00,36.4,36.52,36.36,36.52,30763.0,30.4271,30.5274,30.3936,30.5274,30763.0
2018-03-07 13:30:00,36.52,36.55,36.45,36.47,41498.0,30.5274,30.5524,30.4688,30.4856,41498.0
2018-03-07 13:40:00,36.47,36.53,36.46,36.53,28359.0,30.4856,30.5357,30.4772,30.5357,28359.0
2018-03-07 13:50:00,36.54,36.57,36.51,36.55,49266.0,30.5441,30.5692,30.519,30.5524,49266.0
2018-03-07 14:00:00,36.55,36.58,36.51,36.54,34810.0,30.5524,30.5775,30.519,30.5441,34810.0
2018-03-07 14:10:00,36.55,36.66,36.54,36.65,46354.0,30.5524,30.6444,30.5441,30.636,46354.0
2018-03-07 14:20:00,36.65,36.66,36.53,36.54,49379.0,30.636,30.6444,30.5357,30.5441,49379.0
2018-03-07 14:30:00,36.54,36.76,36.53,36.75,451455.0,30.5441,30.728,30.5357,30.7196,451455.0
2018-03-07 14:40:00,36.75,36.78,36.66,36.77,62563.0,30.7196,30.7447,30.6444,30.7363,62563.0
2018-03-07 14:50:00,36.77,36.79,36.68,36.72,36833.0,30.7363,30.7531,30.6611,30.6945,36833.0
2018-03-07 15:00:00,36.72,36.93,36.71,36.92,72256.0,30.6945,30.8701,30.6862,30.8617,72256.0
2018-03-07 15:10:00,36.91,36.95,36.9,36.95,60279.0,30.8534,30.8868,30.845,30.8868,60279.0
2018-03-07 15:20:00,36.94,37.0,36.91,37.0,79518.0,30.8784,30.9286,30.8534,30.9286,79518.0
2018-03-07 15:30:00,37.0,37.11,36.96,37.09,98526.0,30.9286,31.0205,30.8952,31.0038,98526.0
2018-03-07 15:40:00,37.09,37.15,37.07,37.08,173793.0,31.0038,31.054,30.9871,30.9955,173793.0
2018-03-07 15:50:00,37.09,37.1,37.01,37.07,403130.0,31.0038,31.0122,30.937,30.9871,403130.0
2018-03-08 09:30:00,37.18,37.3,37.15,37.3,68555.0,31.0791,31.1794,31.054,31.1794,68555.0
2018-03-08 09:40:00,37.3,37.46,37.29,37.41,68985.0,31.1794,31.3131,31.171,31.2713,68985.0
2018-03-08 09:50:00,37.41,37.42,37.25,37.28,103752.0,31.2713,31.2797,31.1376,31.1627,103752.0
2018-03-08 10:00:00,37.29,37.31,37.17,37.24,87898.0,31.171,31.1877,31.0707,31.1292,87898.0
2018-03-08 10:10:00,37.23,37.32,37.22,37.27,45289.0,31.1209,31.1961,31.1125,31.1543,45289.0
2018-03-08 10:20:00,37.27,37.31,37.19,37.22,46831.0,31.1543,31.1877,31.0874,31.1125,46831.0
2018-03-08 10:30:00,37.21,37.3,37.16,37.18,187862.0,31.1041,31.1794,31.0623,31.0791,187862.0
2018-03-08 10:40:00,37.19,37.28,37.16,37.27,55305.0,31.0874,31.1627,31.0623,31.1543,55305.0
2018-03-08 10:50:00,37.27,37.3,37.23,37.23,39390.0,31.1543,31.1794,31.1209,31.1209,39390.0
2018-03-08 11:00:00,37.24,37.25,37.17,37.17,39847.0,31.1292,31.1376,31.0707,31.0707,39847.0
2018-03-08 11:10:00,37.18,37.22,37.14,37.15,35183.0,31.0791,31.1125,31.0456,31.054,35183.0
2018-03-08 11:20:00,37.16,37.17,37.08,37.14,43109.0,31.0623,31.0707,30.9955,31.0456,43109.0
2018-03-08 11:30:00,37.13,37.13,37.03,37.04,39978.0,31.0373,31.0373,30.9537,30.962,39978.0
2018-03-08 11:40:00,37.05,37.11,37.03,37.1,32145.0,30.9704,31.0205,30.9537,31.0122,32145.0
2018-03-08 11:50:00,37.1,37.17,37.08,37.15,41038.0,31.0122,31.0707,30.9955,31.054,41038.0
2018-03-08 12:00:00,37.16,37.35,37.16,37.28,251304.0,31.0623,31.2212,31.0623,31.1627,251304.0
2018-03-08 12:10:00,37.28,37.28,37.16,37.27,46940.0,31.1627,31.1627,31.0623,31.1543,46940.0
2018-03-08 12:20:00,37.26,37.32,37.25,37.31,47314.0,31.1459,31.1961,31.1376,31.1877,47314.0
2018-03-08 12:30:00,37.32,37.34,37.24,37.31,45431.0,31.1961,31.2128,31.1292,31.1877,45431.0
2018-03-08 12:40:00,37.3,37.42,37.3,37.38,54812.0,31.1794,31.2797,31.1794,31.2462,54812.0
2018-03-08 12:50:00,37.38,37.42,37.32,37.42,36920.0,31.2462,31.2797,31.1961,31.2797,36920.0
2018-03-08 13:00:00,37.43,37.58,37.42,37.57,62154.0,31.288,31.4134,31.2797,31.4051,62154.0
2018-03-08 13:10:00,37.58,37.6,37.55,37.57,48262.0,31.4134,31.4301,31.3883,31.4051,48262.0
2018-03-08 13:20:00,37.57,37.58,37.5,37.55,291968.0,31.4051,31.4134,31.3466,31.3883,291968.0
2018-03-08 13:30:00,37.55,37.55,37.44,37.46,73173.0,31.3883,31.3883,31.2964,31.3131,73173.0
2018-03-08 13:40:00,37.45,37.49,37.42,37.49,41057.0,31.3048,31.3382,31.2797,31.3382,41057.0
2018-03-08 13:50:00,37.49,37.6,37.49,37.55,55539.0,31.3382,31.4301,31.3382,31.3883,55539.0
2018-03-08 14:00:00,37.55,37.57,37.46,37.47,48899.0,31.3883,31.4051,31.3131,31.3215,48899.0
2018-03-08 14:10:00,37.47,37.54,37.47,37.5,56690.0,31.3215,31.38,31.3215,31.3466,56690.0
2018-03-08 14:20:00,37.5,37.56,37.5,37.55,54655.0,31.3466,31.3967,31.3466,31.3883,54655.0
2018-03-08 14:30:00,37.55,37.56,37.47,37.5,75874.0,31.3883,31.3967,31.3215,31.3466,75874.0
2018-03-08 14:40:00,37.51,37.54,37.43,37.52,85137.0,31.3549,31.38,31.288,31.3633,85137.0
2018-03-08 14:50:00,37.53,37.54,37.47,37.49,45990.0,31.3716,31.38,31.3215,31.3382,45990.0
2018-03-08 15:00:00,37.48,37.61,37.48,37.58,66104.0,31.3298,31.4385,31.3298,31.4134,66104.0
2018-03-08 15:10:00,37.58,37.62,37.52,37.6,56814.0,31.4134,31.4469,31.3633,31.4301,56814.0
2018-03-08 15:20:00,37.61,37.63,37.55,37.58,68017.0,31.4385,31.4552,31.3883,31.4134,68017.0
2018-03-08 15:30:00,37.57,37.64,37.54,37.62,160876.0,31.4051,31.4636,31.38,31.4469,160876.0
2018-03-08 15:40:00,37.62,37.64,37.51,37.53,236088.0,31.4469,31.4636,31.3549,31.3716,236088.0
2018-03-08 15:50:00,37.54,37.65,37.52,37.65,345473.0,31.38,31.4719,31.3633,31.4719,345473.0
2018-03-09 09:30:00,37.81,37.98,37.67,37.85,84916.0,31.6057,31.7478,31.4887,31.6391,84916.0
2018-03-09 09:40:00,37.86,38.02,37.83,38.0,83028.0,31.6475,31.7812,31.6224,31.7645,83028.0
2018-03-09 09:50:00,38.0,38.05,37.99,38.01,74208.0,31.7645,31.8063,31.7561,31.7729,74208.0
2018-03-09 10:00:00,38.0,38.12,38.0,38.07,74840.0,31.7645,31.8648,31.7645,31.823,74840.0
2018-03-09 10:10:00,38.07,38.15,38.02,38.13,55971.0,31.823,31.8899,31.7812,31.8732,55971.0
2018-03-09 10:20:00,38.13,38.19,38.06,38.11,60942.0,31.8732,31.9233,31.8147,31.8565,60942.0
2018-03-09 10:30:00,38.11,38.15,38.06,38.07,41742.0,31.8565,31.8899,31.8147,31.823,41742.0
2018-03-09 10:40:00,38.06,38.18,38.06,38.15,40082.0,31.8147,31.915,31.8147,31.8899,40082.0
2018-03-09 10:50:00,38.15,38.24,38.14,38.16,46277.0,31.8899,31.9651,31.8815,31.8982,46277.0
2018-03-09 11:00:00,38.16,38.24,38.11,38.14,61816.0,31.8982,31.9651,31.8565,31.8815,61816.0
2018-03-09 11:10:00,38.15,38.21,38.13,38.21,31512.0,31.8899,31.94,31.8732,31.94,31512.0
2018-03-09 11:20:00,38.21,38.28,38.17,38.26,58298.0,31.94,31.9986,31.9066,31.9818,58298.0
2018-03-09 11:30:00,38.27,38.29,38.23,38.29,45478.0,31.9902,32.0069,31.9568,32.0069,45478.0
2018-03-09 11:40:00,38.29,38.3,38.19,38.22,36278.0,32.0069,32.0153,31.9233,31.9484,36278.0
2018-03-09 11:50:00,38.22,38.28,38.22,38.27,34876.0,31.9484,31.9986,31.9484,31.9902,34876.0
2018-03-09 12:00:00,38.27,38.31,38.24,38.26,40012.0,31.9902,32.0236,31.9651,31.9818,40012.0
2018-03-09 12:10:00,38.25,38.36,38.24,38.32,42222.0,31.9735,32.0654,31.9651,32.032,42222.0
2018-03-09 12:20:00,38.33,38.33,38.21,38.29,52630.0,32.0404,32.0404,31.94,32.0069,52630.0
2018-03-09 12:30:00,38.28,38.35,38.27,38.32,30285.0,31.9986,32.0571,31.9902,32.032,30285.0
2018-03-09 12:40:00,38.32,38.32,38.28,38.3,23049.0,32.032,32.032,31.9986,32.0153,23049.0
2018-03-09 12:50:00,38.3,38.31,38.26,38.29,57813.0,32.0153,32.0236,31.9818,32.0069,57813.0
2018-03-09 13:00:00,38.29,38.38,38.28,38.38,37663.0,32.0069,32.0821,31.9986,32.0821,37663.0
2018-03-09 13:10:00,38.38,38.43,38.37,38.4,65570.0,32.0821,32.1239,32.0738,32.0989,65570.0
2018-03-09 13:20:00,38.41,38.44,38.37,38.4,34986.0,32.1072,32.1323,32.0738,32.0989,34986.0
2018-03-09 13:30:00,38.4,38.41,38.33,38.39,41784.0,32.0989,32.1072,32.0404,32.0905,41784.0
2018-03-09 13:40:00,38.4,38.45,38.39,38.41,43323.0,32.0989,32.1407,32.0905,32.1072,43323.0
2018-03-09 13:50:00,38.4,38.43,38.39,38.43,62415.0,32.0989,32.1239,32.0905,32.1239,62415.0
2018-03-09 14:00:00,38.43,38.43,38.35,38.35,40710.0,32.1239,32.1239,32.0571,32.0571,40710.0
2018-03-09 14:10:00,38.36,38.43,38.35,38.4,69495.0,32.0654,32.1239,32.0571,32.0989,69495.0
2018-03-09 14:20:00,38.41,38.41,38.32,38.33,61719.0,32.1072,32.1072,32.032,32.0404,61719.0
2018-03-09 14:30:00,38.33,38.41,38.32,38.39,49404.0,32.0404,32.1072,32.032,32.0905,49404.0
2018-03-09 14:40:00,38.4,38.43,38.39,38.43,41542.0,32.0989,32.1239,32.0905,32.1239,41542.0
2018-03-09 14:50:00,38.43,38.43,38.38,38.43,62704.0,32.1239,32.1239,32.0821,32.1239,62704.0
2018-03-09 15:00:00,38.43,38.44,38.39,38.41,52196.0,32.1239,32.1323,32.0905,32.1072,52196.0
2018-03-09 15:10:00,38.41,38.44,38.4,38.41,46502.0,32.1072,32.1323,32.0989,32.1072,46502.0
2018-03-09 15:20:00,38.4,38.41,38.36,38.39,59723.0,32.0989,32.1072,32.0654,32.0905,59723.0
2018-03-09 15:30:00,38.39,38.44,38.38,38.42,93294.0,32.0905,32.1323,32.0821,32.1156,93294.0
2018-03-09 15:40:00,38.42,38.46,38.37,38.41,102405.0,32.1156,32.149,32.0738,32.1072,102405.0
2018-03-09 15:50:00,38.41,38.54,38.41,38.53,369821.0,32.1072,32.2159,32.1072,32.2075,369821.0
2018-03-12 09:30:00,39.25,39.51,39.1,39.21,402124.0,32.8094,33.0267,32.684,32.776,402124.0
2018-03-12 09:40:00,39.21,39.22,38.95,39.09,156336.0,32.776,32.7843,32.5586,32.6756,156336.0
2018-03-12 09:50:00,39.1,39.26,39.05,39.15,113570.0,32.684,32.8177,32.6422,32.7258,113570.0
2018-03-12 10:00:00,39.14,39.21,39.06,39.1,128295.0,32.7174,32.776,32.6506,32.684,128295.0
2018-03-12 10:10:00,39.09,39.15,39.04,39.07,116541.0,32.6756,32.7258,32.6338,32.6589,116541.0
2018-03-12 10:20:00,39.06,39.07,38.97,39.0,129883.0,32.6506,32.6589,32.5753,32.6004,129883.0
2018-03-12 10:30:00,39.0,39.0,38.9,38.94,85760.0,32.6004,32.6004,32.5168,32.5503,85760.0
2018-03-12 10:40:00,38.94,38.99,38.83,38.84,111543.0,32.5503,32.5921,32.4583,32.4667,111543.0
2018-03-12 10:50:00,38.84,38.87,38.59,38.59,216885.0,32.4667,32.4917,32.2577,32.2577,216885.0
2018-03-12 11:00:00,38.59,38.59,38.49,38.51,108719.0,32.2577,32.2577,32.1741,32.1908,108719.0
2018-03-12 11:10:00,38.51,38.57,38.47,38.55,97736.0,32.1908,32.241,32.1574,32.2243,97736.0
2018-03-12 11:20:00,38.54,38.57,38.43,38.45,75569.0,32.2159,32.241,32.1239,32.1407,75569.0
2018-03-12 11:30:00,38.46,38.56,38.46,38.52,110832.0,32.149,32.2326,32.149,32.1992,110832.0
2018-03-12 11:40:00,38.53,38.59,38.49,38.49,113876.0,32.2075,32.2577,32.1741,32.1741,113876.0
2018-03-12 11:50:00,38.49,38.64,38.45,38.6,117877.0,32.1741,32.2995,32.1407,32.266,117877.0
2018-03-12 12:00:00,38.59,38.61,38.57,38.59,53628.0,32.2577,32.2744,32.241,32.2577,53628.0
2018-03-12 12:10:00,38.59,38.77,38.59,38.73,70991.0,32.2577,32.4082,32.2577,32.3747,70991.0
2018-03-12 12:20:00,38.73,38.75,38.67,38.68,65426.0,32.3747,32.3914,32.3246,32.3329,65426.0
2018-03-12 12:30:00,38.67,38.72,38.59,38.6,84973.0,32.3246,32.3664,32.2577,32.266,84973.0
2018-03-12 12:40:00,38.59,38.71,38.59,38.69,78474.0,32.2577,32.358,32.2577,32.3413,78474.0
2018-03-12 12:50:00,38.69,38.69,38.58,38.59,64124.0,32.3413,32.3413,32.2493,32.2577,64124.0
2018-03-12 13:00:00,38.6,38.65,38.53,38.54,139192.0,32.266,32.3078,32.2075,32.2159,139192.0
2018-03-12 13:10:00,38.55,38.59,38.51,38.59,158375.0,32.2243,32.2577,32.1908,32.2577,158375.0
2018-03-12 13:20:00,38.59,38.65,38.57,38.61,65024.0,32.2577,32.3078,32.241,32.2744,65024.0
2018-03-12 13:30:00,38.6,38.68,38.59,38.65,55225.0,32.266,32.3329,32.2577,32.3078,55225.0
2018-03-12 13:40:00,38.65,38.74,38.63,38.73,80666.0,32.3078,32.3831,32.2911,32.3747,80666.0
2018-03-12 13:50:00,38.73,38.73,38.61,38.61,48624.0,32.3747,32.3747,32.2744,32.2744,48624.0
2018-03-12 14:00:00,38.61,38.65,38.56,38.57,59480.0,32.2744,32.3078,32.2326,32.241,59480.0
2018-03-12 14:10:00,38.56,38.58,38.5,38.54,121212.0,32.2326,32.2493,32.1825,32.2159,121212.0
2018-03-12 14:20:00,38.54,38.61,38.53,38.55,129548.0,32.2159,32.2744,32.2075,32.2243,129548.0
2018-03-12 14:30:00,38.56,38.61,38.51,38.53,86522.0,32.2326,32.2744,32.1908,32.2075,86522.0
2018-03-12 14:40:00,38.53,38.53,38.46,38.48,63689.0,32.2075,32.2075,32.149,32.1657,63689.0
2018-03-12 14:50:00,38.48,38.49,38.45,38.48,89480.0,32.1657,32.1741,32.1407,32.1657,89480.0
2018-03-12 15:00:00,38.48,38.56,38.46,38.56,96568.0,32.1657,32.2326,32.149,32.2326,96568.0
2018-03-12 15:10:00,38.55,38.56,38.48,38.5,69560.0,32.2243,32.2326,32.1657,32.1825,69560.0
2018-03-12 15:20:00,38.5,38.62,38.49,38.59,205431.0,32.1825,32.2828,32.1741,32.2577,205431.0
2018-03-12 15:30:00,38.58,38.64,38.57,38.62,219939.0,32.2493,32.2995,32.241,32.2828,219939.0
2018-03-12 15:40:00,38.62,38.72,38.61,38.71,169544.0,32.2828,32.3664,32.2744,32.358,169544.0
2018-03-12 15:50:00,38.7,38.74,38.68,38.72,526186.0,32.3496,32.3831,32.3329,32.3664,526186.0
2018-03-13 09:30:00,39.01,39.33,38.96,39.21,174341.0,32.6088,32.8763,32.567,32.776,174341.0
2018-03-13 09:40:00,39.22,39.38,39.2,39.3,123867.0,32.7843,32.9181,32.7676,32.8512,123867.0
2018-03-13 09:50:00,39.3,39.41,39.29,39.41,111903.0,32.8512,32.9431,32.8428,32.9431,111903.0
2018-03-13 10:00:00,39.41,39.49,39.36,39.47,75467.0,32.9431,33.01,32.9013,32.9933,75467.0
2018-03-13 10:10:00,39.47,39.59,39.41,39.58,139420.0,32.9933,33.0936,32.9431,33.0852,139420.0
2018-03-13 10:20:00,39.58,39.69,39.54,39.59,156717.0,33.0852,33.1772,33.0518,33.0936,156717.0
2018-03-13 10:30:00,39.59,39.6,39.37,39.42,133930.0,33.0936,33.102,32.9097,32.9515,133930.0
2018-03-13 10:40:00,39.43,39.48,39.37,39.46,52291.0,32.9599,33.0016,32.9097,32.9849,52291.0
2018-03-13 10:50:00,39.45,39.49,39.29,39.32,76875.0,32.9766,33.01,32.8428,32.8679,76875.0
2018-03-13 11:00:00,39.33,39.4,39.3,39.33,90891.0,32.8763,32.9348,32.8512,32.8763,90891.0
2018-03-13 11:10:00,39.33,39.35,39.27,39.34,90572.0,32.8763,32.893,32.8261,32.8846,90572.0
2018-03-13 11:20:00,39.34,39.37,39.23,39.27,81365.0,32.8846,32.9097,32.7927,32.8261,81365.0
2018-03-13 11:30:00,39.27,39.29,39.11,39.16,85607.0,32.8261,32.8428,32.6924,32.7342,85607.0
2018-03-13 11:40:00,39.15,39.21,39.11,39.16,61184.0,32.7258,32.776,32.6924,32.7342,61184.0
2018-03-13 11:50:00,39.17,39.17,39.07,39.08,61015.0,32.7425,32.7425,32.6589,32.6673,61015.0
2018-03-13 12:00:00,39.09,39.1,38.99,39.05,86475.0,32.6756,32.684,32.5921,32.6422,86475.0
2018-03-13 12:10:00,39.05,39.11,38.99,39.09,67365.0,32.6422,32.6924,32.5921,32.6756,67365.0
2018-03-13 12:20:00,39.09,39.14,39.05,39.13,52869.0,32.6756,32.7174,32.6422,32.7091,52869.0
2018-03-13 12:30:00,39.12,39.2,39.12,39.19,79449.0,32.7007,32.7676,32.7007,32.7592,79449.0
2018-03-13 12:40:00,39.19,39.22,39.14,39.19,49359.0,32.7592,32.7843,32.7174,32.7592,49359.0
2018-03-13 12:50:00,39.2,39.24,39.16,39.16,52301.0,32.7676,32.801,32.7342,32.7342,52301.0
2018-03-13 13:00:00,39.17,39.22,39.16,39.16,41106.0,32.7425,32.7843,32.7342,32.7342,41106.0
2018-03-13 13:10:00,39.16,39.23,39.16,39.22,52698.0,32.7342,32.7927,32.7342,32.7843,52698.0
2018-03-13 13:20:00,39.21,39.24,39.17,39.21,77847.0,32.776,32.801,32.7425,32.776,77847.0
2018-03-13 13:30:00,39.21,39.22,39.15,39.22,39484.0,32.776,32.7843,32.7258,32.7843,39484.0
2018-03-13 13:40:00,39.22,39.26,39.12,39.14,93966.0,32.7843,32.8177,32.7007,32.7174,93966.0
2018-03-13 13:50:00,39.14,39.2,39.1,39.12,82497.0,32.7174,32.7676,32.684,32.7007,82497.0
2018-03-13 14:00:00,39.12,39.17,39.09,39.17,78899.0,32.7007,32.7425,32.6756,32.7425,78899.0
2018-03-13 14:10:00,39.16,39.17,39.08,39.14,112265.0,32.7342,32.7425,32.6673,32.7174,112265.0
2018-03-13 14:20:00,39.14,39.14,39.06,39.08,54602.0,32.7174,32.7174,32.6506,32.6673,54602.0
2018-03-13 14:30:00,39.08,39.14,39.05,39.11,63106.0,32.6673,32.7174,32.6422,32.6924,63106.0
2018-03-13 14:40:00,39.11,39.11,39.04,39.06,59403.0,32.6924,32.6924,32.6338,32.6506,59403.0
2018-03-13 14:50:00,39.06,39.08,38.99,39.0,116411.0,32.6506,32.6673,32.5921,32.6004,116411.0
2018-03-13 15:00:00,39.0,39.03,38.92,38.97,118205.0,32.6004,32.6255,32.5335,32.5753,118205.0
2018-03-13 15:10:00,38.97,39.01,38.92,38.93,94943.0,32.5753,32.6088,32.5335,32.5419,94943.0
2018-03-13 15:20:00,38.93,38.95,38.84,38.84,101155.0,32.5419,32.5586,32.4667,32.4667,101155.0
2018-03-13 15:30:00,38.84,39.01,38.84,38.86,164913.0,32.4667,32.6088,32.4667,32.4834,164913.0
2018-03-13 15:40:00,38.86,38.89,38.81,38.82,196249.0,32.4834,32.5085,32.4416,32.4499,196249.0
2018-03-13 15:50:00,38.83,38.93,38.82,38.88,428410.0,32.4583,32.5419,32.4499,32.5001,428410.0
2018-03-14 09:30:00,39.05,39.05,38.55,38.55,174304.0,32.6422,32.6422,32.2243,32.2243,174304.0
2018-03-14 09:40:00,38.57,38.64,38.47,38.48,90890.0,32.241,32.2995,32.1574,32.1657,90890.0
2018-03-14 09:50:00,38.47,38.5,38.29,38.32,138227.0,32.1574,32.1825,32.0069,32.032,138227.0
2018-03-14 10:00:00,38.32,38.35,38.14,38.21,283124.0,32.032,32.0571,31.8815,31.94,283124.0
2018-03-14 10:10:00,38.2,38.2,37.98,38.07,308150.0,31.9317,31.9317,31.7478,31.823,308150.0
2018-03-14 10:20:00,38.07,38.18,38.03,38.15,133729.0,31.823,31.915,31.7896,31.8899,133729.0
2018-03-14 10:30:00,38.14,38.19,37.9,38.01,211348.0,31.8815,31.9233,31.6809,31.7729,211348.0
2018-03-14 10:40:00,38.0,38.03,37.72,37.73,398347.0,31.7645,31.7896,31.5304,31.5388,398347.0
2018-03-14 10:50:00,37.73,37.78,37.67,37.73,208610.0,31.5388,31.5806,31.4887,31.5388,208610.0
2018-03-14 11:00:00,37.73,37.92,37.68,37.87,293515.0,31.5388,31.6976,31.497,31.6558,293515.0
2018-03-14 11:10:00,37.87,37.92,37.74,37.74,134036.0,31.6558,31.6976,31.5472,31.5472,134036.0
2018-03-14 11:20:00,37.74,37.8,37.7,37.75,108108.0,31.5472,31.5973,31.5137,31.5555,108108.0
2018-03-14 11:30:00,37.75,37.78,37.48,37.53,148309.0,31.5555,31.5806,31.3298,31.3716,148309.0
2018-03-14 11:40:00,37.53,37.63,37.5,37.62,145922.0,31.3716,31.4552,31.3466,31.4469,145922.0
2018-03-14 11:50:00,37.62,37.67,37.54,37.54,115365.0,31.4469,31.4887,31.38,31.38,115365.0
2018-03-14 12:00:00,37.53,37.53,37.31,37.33,135168.0,31.3716,31.3716,31.1877,31.2044,135168.0
2018-03-14 12:10:00,37.32,37.4,37.32,37.39,137483.0,31.1961,31.263,31.1961,31.2546,137483.0
2018-03-14 12:20:00,37.38,37.42,37.32,37.33,114853.0,31.2462,31.2797,31.1961,31.2044,114853.0
2018-03-14 12:30:00,37.34,37.43,37.33,37.38,61583.0,31.2128,31.288,31.2044,31.2462,61583.0
2018-03-14 12:40:00,37.37,37.42,37.29,37.38,89635.0,31.2379,31.2797,31.171,31.2462,89635.0
2018-03-14 12:50:00,37.38,37.41,37.34,37.41,83801.0,31.2462,31.2713,31.2128,31.2713,83801.0
2018-03-14 13:00:00,37.4,37.41,37.32,37.38,56277.0,31.263,31.2713,31.1961,31.2462,56277.0
2018-03-14 13:10:00,37.38,37.42,37.34,37.41,54883.0,31.2462,31.2797,31.2128,31.2713,54883.0
2018-03-14 13:20:00,37.42,37.42,37.37,37.39,49929.0,31.2797,31.2797,31.2379,31.2546,49929.0
2018-03-14 13:30:00,37.4,37.46,37.39,37.42,57253.0,31.263,31.3131,31.2546,31.2797,57253.0
2018-03-14 13:40:00,37.42,37.53,37.41,37.51,113161.0,31.2797,31.3716,31.2713,31.3549,113161.0
2018-03-14 13:50:00,37.51,37.63,37.5,37.55,97827.0,31.3549,31.4552,31.3466,31.3883,97827.0
2018-03-14 14:00:00,37.55,37.64,37.53,37.56,84249.0,31.3883,31.4636,31.3716,31.3967,84249.0
2018-03-14 14:10:00,37.57,37.58,37.46,37.49,88834.0,31.4051,31.4134,31.3131,31.3382,88834.0
2018-03-14 14:20:00,37.48,37.5,37.38,37.41,77993.0,31.3298,31.3466,31.2462,31.2713,77993.0
2018-03-14 14:30:00,37.4,37.49,37.37,37.4,73390.0,31.263,31.3382,31.2379,31.263,73390.0
2018-03-14 14:40:00,37.39,37.42,37.34,37.4,101735.0,31.2546,31.2797,31.2128,31.263,101735.0
2018-03-14 14:50:00,37.4,37.52,37.38,37.47,88150.0,31.263,31.3633,31.2462,31.3215,88150.0
2018-03-14 15:00:00,37.47,37.48,37.34,37.34,90183.0,31.3215,31.3298,31.2128,31.2128,90183.0
2018-03-14 15:10:00,37.34,37.35,37.25,37.27,149421.0,31.2128,31.2212,31.1376,31.1543,149421.0
2018-03-14 15:20:00,37.27,37.3,37.22,37.22,134187.0,31.1543,31.1794,31.1125,31.1125,134187.0
2018-03-14 15:30:00,37.23,37.26,37.17,37.22,187904.0,31.1209,31.1459,31.0707,31.1125,187904.0
2018-03-14 15:40:00,37.21,37.27,37.15,37.27,210119.0,31.1041,31.1543,31.054,31.1543,210119.0
2018-03-14 15:50:00,37.26,37.27,37.18,37.21,552330.0,31.1459,31.1543,31.0791,31.1041,552330.0
2018-03-15 09:30:00,37.29,37.34,37.1,37.12,79111.0,31.171,31.2128,31.0122,31.0289,79111.0
2018-03-15 09:40:00,37.13,37.32,37.12,37.23,95439.0,31.0373,31.1961,31.0289,31.1209,95439.0
2018-03-15 09:50:00,37.23,37.24,37.04,37.11,123789.0,31.1209,31.1292,30.962,31.0205,123789.0
2018-03-15 10:00:00,37.11,37.17,36.97,37.15,95086.0,31.0205,31.0707,30.9035,31.054,95086.0
2018-03-15 10:10:00,37.16,37.23,37.06,37.1,75722.0,31.0623,31.1209,30.9788,31.0122,75722.0
2018-03-15 10:20:00,37.1,37.11,36.96,36.97,75461.0,31.0122,31.0205,30.8952,30.9035,75461.0
2018-03-15 10:30:00,36.97,37.03,36.92,36.98,71491.0,30.9035,30.9537,30.8617,30.9119,71491.0
2018-03-15 10:40:00,36.99,37.02,36.96,36.97,73096.0,30.9202,30.9453,30.8952,30.9035,73096.0
2018-03-15 10:50:00,36.98,37.01,36.92,36.98,90567.0,30.9119,30.937,30.8617,30.9119,90567.0
2018-03-15 11:00:00,36.98,37.14,36.97,37.07,124796.0,30.9119,31.0456,30.9035,30.9871,124796.0
2018-03-15 11:10:00,37.08,37.09,37.0,37.02,96966.0,30.9955,31.0038,30.9286,30.9453,96966.0
2018-03-15 11:20:00,37.03,37.06,37.01,37.02,119780.0,30.9537,30.9788,30.937,30.9453,119780.0
2018-03-15 11:30:00,37.02,37.06,36.93,37.0,200205.0,30.9453,30.9788,30.8701,30.9286,200205.0
2018-03-15 11:40:00,36.99,37.0,36.97,36.99,52982.0,30.9202,30.9286,30.9035,30.9202,52982.0
2018-03-15 11:50:00,36.98,37.0,36.89,36.97,85762.0,30.9119,30.9286,30.8366,30.9035,85762.0
2018-03-15 12:00:00,36.97,36.98,36.88,36.96,104587.0,30.9035,30.9119,30.8283,30.8952,104587.0
2018-03-15 12:10:00,36.97,36.98,36.87,36.91,52084.0,30.9035,30.9119,30.8199,30.8534,52084.0
2018-03-15 12:20:00,36.91,36.92,36.85,36.85,56175.0,30.8534,30.8617,30.8032,30.8032,56175.0
2018-03-15 12:30:00,36.86,36.89,36.83,36.85,43833.0,30.8116,30.8366,30.7865,30.8032,43833.0
2018-03-15 12:40:00,36.86,36.88,36.8,36.8,41366.0,30.8116,30.8283,30.7614,30.7614,41366.0
2018-03-15 12:50:00,36.81,36.9,36.8,36.86,53892.0,30.7698,30.845,30.7614,30.8116,53892.0
2018-03-15 13:00:00,36.85,36.89,36.82,36.86,65798.0,30.8032,30.8366,30.7781,30.8116,65798.0
2018-03-15 13:10:00,36.86,36.86,36.77,36.8,131631.0,30.8116,30.8116,30.7363,30.7614,131631.0
2018-03-15 13:20:00,36.8,36.87,36.79,36.85,43193.0,30.7614,30.8199,30.7531,30.8032,43193.0
2018-03-15 13:30:00,36.86,36.89,36.83,36.84,55891.0,30.8116,30.8366,30.7865,30.7949,55891.0
2018-03-15 13:40:00,36.84,36.86,36.8,36.82,79540.0,30.7949,30.8116,30.7614,30.7781,79540.0
2018-03-15 13:50:00,36.83,36.84,36.79,36.8,85114.0,30.7865,30.7949,30.7531,30.7614,85114.0
2018-03-15 14:00:00,36.8,36.96,36.8,36.95,77432.0,30.7614,30.8952,30.7614,30.8868,77432.0
2018-03-15 14:10:00,36.94,37.0,36.92,36.98,76357.0,30.8784,30.9286,30.8617,30.9119,76357.0
2018-03-15 14:20:00,36.99,37.07,36.98,37.0,117955.0,30.9202,30.9871,30.9119,30.9286,117955.0
2018-03-15 14:30:00,36.99,37.06,36.99,37.0,273539.0,30.9202,30.9788,30.9202,30.9286,273539.0
2018-03-15 14:40:00,37.0,37.01,36.94,36.98,110495.0,30.9286,30.937,30.8784,30.9119,110495.0
2018-03-15 14:50:00,36.98,37.05,36.96,37.05,87722.0,30.9119,30.9704,30.8952,30.9704,87722.0
2018-03-15 15:00:00,37.05,37.13,37.04,37.1,81587.0,30.9704,31.0373,30.962,31.0122,81587.0
2018-03-15 15:10:00,37.11,37.11,37.02,37.07,90838.0,31.0205,31.0205,30.9453,30.9871,90838.0
2018-03-15 15:20:00,37.08,37.17,37.08,37.16,91664.0,30.9955,31.0707,30.9955,31.0623,91664.0
2018-03-15 15:30:00,37.16,37.17,37.1,37.1,363826.0,31.0623,31.0707,31.0122,31.0122,363826.0
2018-03-15 15:40:00,37.11,37.19,37.1,37.12,193685.0,31.0205,31.0874,31.0122,31.0289,193685.0
2018-03-15 15:50:00,37.12,37.12,37.04,37.04,581064.0,31.0289,31.0289,30.962,30.962,581064.0
2018-03-16 09:30:00,36.73,36.88,36.61,36.7,660550.0,30.9204,31.0467,30.8194,30.8952,660550.0
2018-03-16 09:40:00,36.7,36.79,36.64,36.68,97737.0,30.8952,30.9709,30.8447,30.8783,97737.0
2018-03-16 09:50:00,36.68,36.81,36.67,36.77,86887.0,30.8783,30.9878,30.8699,30.9541,86887.0
2018-03-16 10:00:00,36.77,36.83,36.71,36.75,85041.0,30.9541,31.0046,30.9036,30.9373,85041.0
2018-03-16 10:10:00,36.75,36.82,36.72,36.73,98334.0,30.9373,30.9962,30.912,30.9204,98334.0
2018-03-16 10:20:00,36.73,36.8,36.69,36.8,95358.0,30.9204,30.9793,30.8867,30.9793,95358.0
2018-03-16 10:30:00,36.79,36.82,36.7,36.7,117934.0,30.9709,30.9962,30.8952,30.8952,117934.0
2018-03-16 10:40:00,36.7,36.72,36.62,36.7,79718.0,30.8952,30.912,30.8278,30.8952,79718.0
2018-03-16 10:50:00,36.71,36.79,36.7,36.75,99139.0,30.9036,30.9709,30.8952,30.9373,99139.0
2018-03-16 11:00:00,36.74,36.76,36.66,36.69,62192.0,30.9288,30.9457,30.8615,30.8867,62192.0
2018-03-16 11:10:00,36.68,36.73,36.67,36.73,67359.0,30.8783,30.9204,30.8699,30.9204,67359.0
2018-03-16 11:20:00,36.73,36.74,36.69,36.73,49942.0,30.9204,30.9288,30.8867,30.9204,49942.0
2018-03-16 11:30:00,36.73,36.91,36.72,36.8,214958.0,30.9204,31.0719,30.912,30.9793,214958.0
2018-03-16 11:40:00,36.8,36.85,36.69,36.8,117844.0,30.9793,31.0214,30.8867,30.9793,117844.0
2018-03-16 11:50:00,36.8,36.81,36.73,36.76,83852.0,30.9793,30.9878,30.9204,30.9457,83852.0
2018-03-16 12:00:00,36.76,36.8,36.7,36.71,79394.0,30.9457,30.9793,30.8952,30.9036,79394.0
2018-03-16 12:10:00,36.71,36.77,36.67,36.76,104907.0,30.9036,30.9541,30.8699,30.9457,104907.0
2018-03-16 12:20:00,36.77,36.83,36.77,36.8,89844.0,30.9541,31.0046,30.9541,30.9793,89844.0
2018-03-16 12:30:00,36.79,36.83,36.77,36.79,117925.0,30.9709,31.0046,30.9541,30.9709,117925.0
2018-03-16 12:40:00,36.79,36.81,36.76,36.78,56683.0,30.9709,30.9878,30.9457,30.9625,56683.0
2018-03-16 12:50:00,36.78,36.79,36.75,36.79,44769.0,30.9625,30.9709,30.9373,30.9709,44769.0
2018-03-16 13:00:00,36.78,36.8,36.69,36.7,74871.0,30.9625,30.9793,30.8867,30.8952,74871.0
2018-03-16 13:10:00,36.71,36.72,36.63,36.66,52572.0,30.9036,30.912,30.8362,30.8615,52572.0
2018-03-16 13:20:00,36.66,36.7,36.62,36.65,43411.0,30.8615,30.8952,30.8278,30.8531,43411.0
2018-03-16 13:30:00,36.64,36.69,36.6,36.65,52333.0,30.8447,30.8867,30.811,30.8531,52333.0
2018-03-16 13:40:00,36.66,36.66,36.56,36.61,62842.0,30.8615,30.8615,30.7773,30.8194,62842.0
2018-03-16 13:50:00,36.62,36.68,36.57,36.67,101282.0,30.8278,30.8783,30.7857,30.8699,101282.0
2018-03-16 14:00:00,36.67,36.68,36.61,36.65,50668.0,30.8699,30.8783,30.8194,30.8531,50668.0
2018-03-16 14:10:00,36.65,36.65,36.59,36.6,41014.0,30.8531,30.8531,30.8026,30.811,41014.0
2018-03-16 14:20:00,36.6,36.64,36.59,36.63,53547.0,30.811,30.8447,30.8026,30.8362,53547.0
2018-03-16 14:30:00,36.63,36.67,36.6,36.64,53353.0,30.8362,30.8699,30.811,30.8447,53353.0
2018-03-16 14:40:00,36.65,36.67,36.62,36.63,50845.0,30.8531,30.8699,30.8278,30.8362,50845.0
2018-03-16 14:50:00,36.64,36.68,36.61,36.65,70578.0,30.8447,30.8783,30.8194,30.8531,70578.0
2018-03-16 15:00:00,36.65,36.65,36.56,36.58,72639.0,30.8531,30.8531,30.7773,30.7941,72639.0
2018-03-16 15:10:00,36.58,36.61,36.56,36.58,71091.0,30.7941,30.8194,30.7773,30.7941,71091.0
2018-03-16 15:20:00,36.59,36.71,36.57,36.7,105257.0,30.8026,30.9036,30.7857,30.8952,105257.0
2018-03-16 15:30:00,36.7,36.78,36.66,36.77,130466.0,30.8952,30.9625,30.8615,30.9541,130466.0
2018-03-16 15:40:00,36.77,36.86,36.76,36.8,226011.0,30.9541,31.0299,30.9457,30.9793,226011.0
2018-03-16 15:50:00,36.81,36.81,36.69,36.69,567769.0,30.9878,30.9878,30.8867,30.8867,567769.0
2018-03-19 09:30:00,36.69,36.72,36.57,36.66,96467.0,30.8867,30.912,30.7857,30.8615,96467.0
2018-03-19 09:40:00,36.67,36.69,36.55,36.66,57472.0,30.8699,30.8867,30.7689,30.8615,57472.0
2018-03-19 09:50:00,36.66,36.86,36.65,36.86,69852.0,30.8615,31.0299,30.8531,31.0299,69852.0
2018-03-19 10:00:00,36.86,36.86,36.74,36.79,52483.0,31.0299,31.0299,30.9288,30.9709,52483.0
2018-03-19 10:10:00,36.78,36.78,36.72,36.74,45884.0,30.9625,30.9625,30.912,30.9288,45884.0
2018-03-19 10:20:00,36.75,36.82,36.73,36.79,67019.0,30.9373,30.9962,30.9204,30.9709,67019.0
2018-03-19 10:30:00,36.79,36.84,36.76,36.81,49150.0,30.9709,31.013,30.9457,30.9878,49150.0
2018-03-19 10:40:00,36.81,36.82,36.71,36.72,40278.0,30.9878,30.9962,30.9036,30.912,40278.0
2018-03-19 10:50:00,36.73,36.74,36.67,36.74,110844.0,30.9204,30.9288,30.8699,30.9288,110844.0
2018-03-19 11:00:00,36.73,36.75,36.67,36.7,96671.0,30.9204,30.9373,30.8699,30.8952,96671.0
2018-03-19 11:10:00,36.71,36.72,36.64,36.66,76124.0,30.9036,30.912,30.8447,30.8615,76124.0
2018-03-19 11:20:00,36.66,36.66,36.63,36.64,37647.0,30.8615,30.8615,30.8362,30.8447,37647.0
2018-03-19 11:30:00,36.64,36.65,36.57,36.59,48249.0,30.8447,30.8531,30.7857,30.8026,48249.0
2018-03-19 11:40:00,36.58,36.59,36.54,36.54,45376.0,30.7941,30.8026,30.7605,30.7605,45376.0
2018-03-19 11:50:00,36.54,36.54,36.38,36.4,61185.0,30.7605,30.7605,30.6258,30.6426,61185.0
2018-03-19 12:00:00,36.41,36.45,36.38,36.41,69144.0,30.651,30.6847,30.6258,30.651,69144.0
2018-03-19 12:10:00,36.41,36.43,36.32,36.38,52328.0,30.651,30.6679,30.5753,30.6258,52328.0
2018-03-19 12:20:00,36.37,36.43,36.33,36.43,47043.0,30.6174,30.6679,30.5837,30.6679,47043.0
2018-03-19 12:30:00,36.43,36.46,36.4,36.43,48525.0,30.6679,30.6931,30.6426,30.6679,48525.0
2018-03-19 12:40:00,36.42,36.46,36.37,36.38,35056.0,30.6594,30.6931,30.6174,30.6258,35056.0
2018-03-19 12:50:00,36.38,36.4,36.24,36.28,119027.0,30.6258,30.6426,30.5079,30.5416,119027.0
2018-03-19 13:00:00,36.27,36.31,36.13,36.16,54386.0,30.5332,30.5668,30.4153,30.4406,54386.0
2018-03-19 13:10:00,36.16,36.24,36.13,36.24,28689.0,30.4406,30.5079,30.4153,30.5079,28689.0
2018-03-19 13:20:00,36.24,36.24,36.14,36.17,42112.0,30.5079,30.5079,30.4237,30.449,42112.0
2018-03-19 13:30:00,36.16,36.27,36.14,36.26,39578.0,30.4406,30.5332,30.4237,30.5248,39578.0
2018-03-19 13:40:00,36.28,36.39,36.26,36.38,48451.0,30.5416,30.6342,30.5248,30.6258,48451.0
2018-03-19 13:50:00,36.38,36.4,36.33,36.38,61158.0,30.6258,30.6426,30.5837,30.6258,61158.0
2018-03-19 14:00:00,36.38,36.41,36.33,36.36,52041.0,30.6258,30.651,30.5837,30.6089,52041.0
2018-03-19 14:10:00,36.36,36.41,36.33,36.34,57952.0,30.6089,30.651,30.5837,30.5921,57952.0
2018-03-19 14:20:00,36.33,36.36,36.26,36.35,48868.0,30.5837,30.6089,30.5248,30.6005,48868.0
2018-03-19 14:30:00,36.35,36.36,36.25,36.27,76927.0,30.6005,30.6089,30.5163,30.5332,76927.0
2018-03-19 14:40:00,36.26,36.34,36.24,36.31,83399.0,30.5248,30.5921,30.5079,30.5668,83399.0
2018-03-19 14:50:00,36.3,36.36,36.29,36.34,39017.0,30.5584,30.6089,30.55,30.5921,39017.0
2018-03-19 15:00:00,36.33,36.34,36.23,36.25,50113.0,30.5837,30.5921,30.4995,30.5163,50113.0
2018-03-19 15:10:00,36.25,36.4,36.23,36.38,51973.0,30.5163,30.6426,30.4995,30.6258,51973.0
2018-03-19 15:20:00,36.39,36.41,36.34,36.4,47439.0,30.6342,30.651,30.5921,30.6426,47439.0
2018-03-19 15:30:00,36.39,36.42,36.34,36.4,74964.0,30.6342,30.6594,30.5921,30.6426,74964.0
2018-03-19 15:40:00,36.39,36.41,36.34,36.34,191630.0,30.6342,30.651,30.5921,30.5921,191630.0
2018-03-19 15:50:00,36.34,36.5,36.33,36.41,265664.0,30.5921,30.7268,30.5837,30.651,265664.0
2018-03-20 09:30:00,36.43,36.51,36.08,36.09,150136.0,30.6679,30.7352,30.3732,30.3816,150136.0
2018-03-20 09:40:00,36.09,36.16,36.0,36.14,119417.0,30.3816,30.4406,30.3059,30.4237,119417.0
2018-03-20 09:50:00,36.14,36.16,35.96,36.14,166173.0,30.4237,30.4406,30.2722,30.4237,166173.0
2018-03-20 10:00:00,36.14,36.16,35.93,35.94,160860.0,30.4237,30.4406,30.247,30.2554,160860.0
2018-03-20 10:10:00,35.93,35.95,35.75,35.76,193661.0,30.247,30.2638,30.0954,30.1038,193661.0
2018-03-20 10:20:00,35.77,35.86,35.72,35.86,108658.0,30.1123,30.188,30.0702,30.188,108658.0
2018-03-20 10:30:00,35.87,35.92,35.81,35.85,155632.0,30.1964,30.2385,30.1459,30.1796,155632.0
2018-03-20 10:40:00,35.86,35.87,35.75,35.75,93424.0,30.188,30.1964,30.0954,30.0954,93424.0
2018-03-20 10:50:00,35.75,35.83,35.75,35.81,154791.0,30.0954,30.1628,30.0954,30.1459,154791.0
2018-03-20 11:00:00,35.8,35.84,35.7,35.75,240530.0,30.1375,30.1712,30.0533,30.0954,240530.0
2018-03-20 11:10:00,35.75,35.78,35.67,35.71,112074.0,30.0954,30.1207,30.0281,30.0617,112074.0
2018-03-20 11:20:00,35.71,35.85,35.66,35.85,100502.0,30.0617,30.1796,30.0197,30.1796,100502.0
2018-03-20 11:30:00,35.84,35.87,35.79,35.81,70921.0,30.1712,30.1964,30.1291,30.1459,70921.0
2018-03-20 11:40:00,35.8,35.87,35.78,35.86,131579.0,30.1375,30.1964,30.1207,30.188,131579.0
2018-03-20 11:50:00,35.86,35.91,35.83,35.84,87401.0,30.188,30.2301,30.1628,30.1712,87401.0
2018-03-20 12:00:00,35.85,35.92,35.82,35.9,95437.0,30.1796,30.2385,30.1543,30.2217,95437.0
2018-03-20 12:10:00,35.9,35.94,35.88,35.91,56748.0,30.2217,30.2554,30.2049,30.2301,56748.0
2018-03-20 12:20:00,35.91,36.04,35.91,36.0,43193.0,30.2301,30.3396,30.2301,30.3059,43193.0
2018-03-20 12:30:00,35.99,36.06,35.93,35.93,55987.0,30.2975,30.3564,30.247,30.247,55987.0
2018-03-20 12:40:00,35.94,35.99,35.73,35.87,524248.0,30.2554,30.2975,30.0786,30.1964,524248.0
2018-03-20 12:50:00,35.88,35.88,35.71,35.72,391896.0,30.2049,30.2049,30.0617,30.0702,391896.0
2018-03-20 13:00:00,35.72,35.76,35.63,35.68,72095.0,30.0702,30.1038,29.9944,30.0365,72095.0
2018-03-20 13:10:00,35.68,35.78,35.68,35.73,50686.0,30.0365,30.1207,30.0365,30.0786,50686.0
2018-03-20 13:20:00,35.72,35.77,35.7,35.7,59671.0,30.0702,30.1123,30.0533,30.0533,59671.0
2018-03-20 13:30:00,35.7,35.73,35.63,35.65,47097.0,30.0533,30.0786,29.9944,30.0112,47097.0
2018-03-20 13:40:00,35.66,35.66,35.61,35.62,44633.0,30.0197,30.0197,29.9776,29.986,44633.0
2018-03-20 13:50:00,35.62,35.73,35.61,35.72,58719.0,29.986,30.0786,29.9776,30.0702,58719.0
2018-03-20 14:00:00,35.71,35.74,35.67,35.71,54110.0,30.0617,30.087,30.0281,30.0617,54110.0
2018-03-20 14:10:00,35.72,35.81,35.71,35.81,112968.0,30.0702,30.1459,30.0617,30.1459,112968.0
2018-03-20 14:20:00,35.8,35.81,35.76,35.79,82568.0,30.1375,30.1459,30.1038,30.1291,82568.0
2018-03-20 14:30:00,35.79,35.89,35.78,35.89,129359.0,30.1291,30.2133,30.1207,30.2133,129359.0
2018-03-20 14:40:00,35.88,35.94,35.85,35.86,79928.0,30.2049,30.2554,30.1796,30.188,79928.0
2018-03-20 14:50:00,35.86,35.89,35.82,35.84,96558.0,30.188,30.2133,30.1543,30.1712,96558.0
2018-03-20 15:00:00,35.84,35.93,35.84,35.9,126239.0,30.1712,30.247,30.1712,30.2217,126239.0
2018-03-20 15:10:00,35.9,36.0,35.88,35.92,99584.0,30.2217,30.3059,30.2049,30.2385,99584.0
2018-03-20 15:20:00,35.92,35.93,35.88,35.9,76223.0,30.2385,30.247,30.2049,30.2217,76223.0
2018-03-20 15:30:00,35.9,35.91,35.82,35.86,108361.0,30.2217,30.2301,30.1543,30.188,108361.0
2018-03-20 15:40:00,35.85,35.88,35.83,35.86,135254.0,30.1796,30.2049,30.1628,30.188,135254.0
2018-03-20 15:50:00,35.86,35.89,35.82,35.84,450292.0,30.188,30.2133,30.1543,30.1712,450292.0
2018-03-21 09:30:00,35.98,36.01,35.85,35.91,140882.0,30.289,30.3143,30.1796,30.2301,140882.0
2018-03-21 09:40:00,35.9,36.06,35.88,36.0,121916.0,30.2217,30.3564,30.2049,30.3059,121916.0
2018-03-21 09:50:00,36.0,36.04,35.96,36.02,144561.0,30.3059,30.3396,30.2722,30.3227,144561.0
2018-03-21 10:00:00,36.02,36.09,36.0,36.07,66534.0,30.3227,30.3816,30.3059,30.3648,66534.0
2018-03-21 10:10:00,36.06,36.17,36.06,36.17,49594.0,30.3564,30.449,30.3564,30.449,49594.0
2018-03-21 10:20:00,36.17,36.17,36.07,36.09,60001.0,30.449,30.449,30.3648,30.3816,60001.0
2018-03-21 10:30:00,36.1,36.21,36.08,36.2,55127.0,30.3901,30.4827,30.3732,30.4742,55127.0
2018-03-21 10:40:00,36.22,36.36,36.21,36.28,69682.0,30.4911,30.6089,30.4827,30.5416,69682.0
2018-03-21 10:50:00,36.28,36.34,36.25,36.34,57929.0,30.5416,30.5921,30.5163,30.5921,57929.0
2018-03-21 11:00:00,36.34,36.37,36.28,36.37,47485.0,30.5921,30.6174,30.5416,30.6174,47485.0
2018-03-21 11:10:00,36.37,36.38,36.23,36.25,108988.0,30.6174,30.6258,30.4995,30.5163,108988.0
2018-03-21 11:20:00,36.25,36.28,36.22,36.27,46353.0,30.5163,30.5416,30.4911,30.5332,46353.0
2018-03-21 11:30:00,36.28,36.33,36.27,36.33,94698.0,30.5416,30.5837,30.5332,30.5837,94698.0
2018-03-21 11:40:00,36.33,36.34,36.27,36.28,52052.0,30.5837,30.5921,30.5332,30.5416,52052.0
2018-03-21 11:50:00,36.27,36.37,36.25,36.3,69743.0,30.5332,30.6174,30.5163,30.5584,69743.0
2018-03-21 12:00:00,36.3,36.32,36.25,36.32,60531.0,30.5584,30.5753,30.5163,30.5753,60531.0
2018-03-21 12:10:00,36.32,36.39,36.29,36.36,64839.0,30.5753,30.6342,30.55,30.6089,64839.0
2018-03-21 12:20:00,36.36,36.4,36.35,36.39,47025.0,30.6089,30.6426,30.6005,30.6342,47025.0
2018-03-21 12:30:00,36.39,36.47,36.38,36.47,43139.0,30.6342,30.7015,30.6258,30.7015,43139.0
2018-03-21 12:40:00,36.47,36.49,36.42,36.44,74657.0,30.7015,30.7184,30.6594,30.6763,74657.0
2018-03-21 12:50:00,36.44,36.54,36.44,36.53,36219.0,30.6763,30.7605,30.6763,30.752,36219.0
2018-03-21 13:00:00,36.53,36.53,36.42,36.43,42185.0,30.752,30.752,30.6594,30.6679,42185.0
2018-03-21 13:10:00,36.43,36.43,36.36,36.37,29475.0,30.6679,30.6679,30.6089,30.6174,29475.0
2018-03-21 13:20:00,36.37,36.5,36.37,36.49,138739.0,30.6174,30.7268,30.6174,30.7184,138739.0
2018-03-21 13:30:00,36.49,36.52,36.42,36.42,39499.0,30.7184,30.7436,30.6594,30.6594,39499.0
2018-03-21 13:40:00,36.42,36.47,36.39,36.47,32291.0,30.6594,30.7015,30.6342,30.7015,32291.0
2018-03-21 13:50:00,36.46,36.5,36.38,36.45,91371.0,30.6931,30.7268,30.6258,30.6847,91371.0
2018-03-21 14:00:00,36.45,36.7,36.45,36.6,102517.0,30.6847,30.8952,30.6847,30.811,102517.0
2018-03-21 14:10:00,36.57,36.76,36.56,36.64,86502.0,30.7857,30.9457,30.7773,30.8447,86502.0
2018-03-21 14:20:00,36.65,36.68,36.48,36.53,79963.0,30.8531,30.8783,30.71,30.752,79963.0
2018-03-21 14:30:00,36.53,36.62,36.48,36.49,102298.0,30.752,30.8278,30.71,30.7184,102298.0
2018-03-21 14:40:00,36.48,36.6,36.44,36.45,121137.0,30.71,30.811,30.6763,30.6847,121137.0
2018-03-21 14:50:00,36.46,36.47,36.36,36.46,81553.0,30.6931,30.7015,30.6089,30.6931,81553.0
2018-03-21 15:00:00,36.46,36.58,36.44,36.58,146105.0,30.6931,30.7941,30.6763,30.7941,146105.0
2018-03-21 15:10:00,36.59,36.66,36.51,36.59,109726.0,30.8026,30.8615,30.7352,30.8026,109726.0
2018-03-21 15:20:00,36.59,36.67,36.5,36.53,81561.0,30.8026,30.8699,30.7268,30.752,81561.0
2018-03-21 15:30:00,36.52,36.56,36.49,36.52,113670.0,30.7436,30.7773,30.7184,30.7436,113670.0
2018-03-21 15:40:00,36.52,36.54,36.43,36.48,154233.0,30.7436,30.7605,30.6679,30.71,154233.0
2018-03-21 15:50:00,36.47,36.47,36.33,36.33,384002.0,30.7015,30.7015,30.5837,30.5837,384002.0
2018-03-22 09:30:00,36.02,36.12,35.82,36.04,80458.0,30.3227,30.4069,30.1543,30.3396,80458.0
2018-03-22 09:40:00,36.05,36.23,36.04,36.23,100790.0,30.348,30.4995,30.3396,30.4995,100790.0
2018-03-22 09:50:00,36.23,36.24,36.04,36.05,118532.0,30.4995,30.5079,30.3396,30.348,118532.0
2018-03-22 10:00:00,36.05,36.13,36.02,36.12,43527.0,30.348,30.4153,30.3227,30.4069,43527.0
2018-03-22 10:10:00,36.12,36.33,36.11,36.26,94342.0,30.4069,30.5837,30.3985,30.5248,94342.0
2018-03-22 10:20:00,36.26,36.27,36.07,36.11,155329.0,30.5248,30.5332,30.3648,30.3985,155329.0
2018-03-22 10:30:00,36.11,36.16,36.06,36.1,113758.0,30.3985,30.4406,30.3564,30.3901,113758.0
2018-03-22 10:40:00,36.1,36.1,35.91,35.94,134797.0,30.3901,30.3901,30.2301,30.2554,134797.0
2018-03-22 10:50:00,35.93,35.96,35.85,35.92,59419.0,30.247,30.2722,30.1796,30.2385,59419.0
2018-03-22 11:00:00,35.91,36.04,35.91,36.04,103012.0,30.2301,30.3396,30.2301,30.3396,103012.0
2018-03-22 11:10:00,36.05,36.1,36.0,36.09,60755.0,30.348,30.3901,30.3059,30.3816,60755.0
2018-03-22 11:20:00,36.08,36.09,36.03,36.09,83719.0,30.3732,30.3816,30.3311,30.3816,83719.0
2018-03-22 11:30:00,36.09,36.14,36.01,36.03,73561.0,30.3816,30.4237,30.3143,30.3311,73561.0
2018-03-22 11:40:00,36.02,36.08,35.99,36.08,64529.0,30.3227,30.3732,30.2975,30.3732,64529.0
2018-03-22 11:50:00,36.07,36.16,36.07,36.08,72564.0,30.3648,30.4406,30.3648,30.3732,72564.0
2018-03-22 12:00:00,36.07,36.16,36.02,36.14,89124.0,30.3648,30.4406,30.3227,30.4237,89124.0
2018-03-22 12:10:00,36.15,36.33,36.14,36.3,273870.0,30.4322,30.5837,30.4237,30.5584,273870.0
2018-03-22 12:20:00,36.3,36.39,36.24,36.39,184786.0,30.5584,30.6342,30.5079,30.6342,184786.0
2018-03-22 12:30:00,36.4,36.42,36.28,36.29,157193.0,30.6426,30.6594,30.5416,30.55,157193.0
2018-03-22 12:40:00,36.29,36.29,36.17,36.21,70148.0,30.55,30.55,30.449,30.4827,70148.0
2018-03-22 12:50:00,36.2,36.24,36.17,36.19,71865.0,30.4742,30.5079,30.449,30.4658,71865.0
2018-03-22 13:00:00,36.19,36.19,36.11,36.17,74121.0,30.4658,30.4658,30.3985,30.449,74121.0
2018-03-22 13:10:00,36.16,36.17,36.09,36.14,96504.0,30.4406,30.449,30.3816,30.4237,96504.0
2018-03-22 13:20:00,36.13,36.25,36.11,36.24,95516.0,30.4153,30.5163,30.3985,30.5079,95516.0
2018-03-22 13:30:00,36.24,36.27,36.18,36.24,113921.0,30.5079,30.5332,30.4574,30.5079,113921.0
2018-03-22 13:40:00,36.25,36.25,36.17,36.2,132359.0,30.5163,30.5163,30.449,30.4742,132359.0
2018-03-22 13:50:00,36.2,36.23,36.16,36.2,110427.0,30.4742,30.4995,30.4406,30.4742,110427.0
2018-03-22 14:00:00,36.21,36.23,36.16,36.17,138820.0,30.4827,30.4995,30.4406,30.449,138820.0
2018-03-22 14:10:00,36.17,36.17,36.1,36.1,128491.0,30.449,30.449,30.3901,30.3901,128491.0
2018-03-22 14:20:00,36.09,36.1,36.02,36.03,123426.0,30.3816,30.3901,30.3227,30.3311,123426.0
2018-03-22 14:30:00,36.03,36.03,35.96,35.99,70210.0,30.3311,30.3311,30.2722,30.2975,70210.0
2018-03-22 14:40:00,35.99,35.99,35.92,35.95,108410.0,30.2975,30.2975,30.2385,30.2638,108410.0
2018-03-22 14:50:00,35.95,35.96,35.83,35.85,79722.0,30.2638,30.2722,30.1628,30.1796,79722.0
2018-03-22 15:00:00,35.85,35.92,35.76,35.78,131559.0,30.1796,30.2385,30.1038,30.1207,131559.0
2018-03-22 15:10:00,35.78,35.8,35.64,35.67,113395.0,30.1207,30.1375,30.0028,30.0281,113395.0
2018-03-22 15:20:00,35.68,35.82,35.66,35.7,123435.0,30.0365,30.1543,30.0197,30.0533,123435.0
2018-03-22 15:30:00,35.7,35.71,35.58,35.58,135377.0,30.0533,30.0617,29.9523,29.9523,135377.0
2018-03-22 15:40:00,35.58,35.59,35.43,35.51,304849.0,29.9523,29.9607,29.826,29.8934,304849.0
2018-03-22 15:50:00,35.51,35.56,35.44,35.51,800424.0,29.8934,29.9355,29.8345,29.8934,800424.0
2018-03-23 09:30:00,35.5,35.69,35.27,35.33,140646.0,29.885,30.0449,29.6913,29.7419,140646.0
2018-03-23 09:40:00,35.32,35.39,35.23,35.28,137511.0,29.7334,29.7924,29.6577,29.6998,137511.0
2018-03-23 09:50:00,35.28,35.35,35.22,35.26,63574.0,29.6998,29.7587,29.6493,29.6829,63574.0
2018-03-23 10:00:00,35.27,35.32,35.18,35.26,102953.0,29.6913,29.7334,29.6156,29.6829,102953.0
2018-03-23 10:10:00,35.26,35.35,35.16,35.18,84223.0,29.6829,29.7587,29.5987,29.6156,84223.0
2018-03-23 10:20:00,35.18,35.19,35.09,35.12,67611.0,29.6156,29.624,29.5398,29.5651,67611.0
2018-03-23 10:30:00,35.13,35.14,35.03,35.04,72184.0,29.5735,29.5819,29.4893,29.4977,72184.0
2018-03-23 10:40:00,35.04,35.17,35.04,35.11,52866.0,29.4977,29.6072,29.4977,29.5567,52866.0
2018-03-23 10:50:00,35.11,35.12,35.04,35.09,111488.0,29.5567,29.5651,29.4977,29.5398,111488.0
2018-03-23 11:00:00,35.09,35.16,35.09,35.09,85735.0,29.5398,29.5987,29.5398,29.5398,85735.0
2018-03-23 11:10:00,35.1,35.11,35.03,35.08,55975.0,29.5482,29.5567,29.4893,29.5314,55975.0
2018-03-23 11:20:00,35.07,35.09,34.95,34.97,89147.0,29.523,29.5398,29.422,29.4388,89147.0
2018-03-23 11:30:00,34.97,35.0,34.92,34.92,62853.0,29.4388,29.464,29.3967,29.3967,62853.0
2018-03-23 11:40:00,34.92,34.95,34.85,34.85,35594.0,29.3967,29.422,29.3378,29.3378,35594.0
2018-03-23 11:50:00,34.85,34.85,34.68,34.7,60319.0,29.3378,29.3378,29.1947,29.2115,60319.0
2018-03-23 12:00:00,34.69,34.79,34.69,34.75,75004.0,29.2031,29.2873,29.2031,29.2536,75004.0
2018-03-23 12:10:00,34.75,34.78,34.69,34.7,45294.0,29.2536,29.2788,29.2031,29.2115,45294.0
2018-03-23 12:20:00,34.7,34.87,34.7,34.82,48107.0,29.2115,29.3546,29.2115,29.3125,48107.0
2018-03-23 12:30:00,34.82,34.83,34.7,34.7,246202.0,29.3125,29.3209,29.2115,29.2115,246202.0
2018-03-23 12:40:00,34.7,34.78,34.69,34.69,98328.0,29.2115,29.2788,29.2031,29.2031,98328.0
2018-03-23 12:50:00,34.69,34.76,34.66,34.72,58924.0,29.2031,29.262,29.1778,29.2283,58924.0
2018-03-23 13:00:00,34.72,34.76,34.68,34.75,52339.0,29.2283,29.262,29.1947,29.2536,52339.0
2018-03-23 13:10:00,34.76,34.76,34.69,34.7,58092.0,29.262,29.262,29.2031,29.2115,58092.0
2018-03-23 13:20:00,34.69,34.76,34.68,34.74,72635.0,29.2031,29.262,29.1947,29.2452,72635.0
2018-03-23 13:30:00,34.75,34.78,34.7,34.71,80838.0,29.2536,29.2788,29.2115,29.2199,80838.0
2018-03-23 13:40:00,34.7,34.76,34.68,34.74,41778.0,29.2115,29.262,29.1947,29.2452,41778.0
2018-03-23 13:50:00,34.74,34.8,34.73,34.77,90399.0,29.2452,29.2957,29.2368,29.2704,90399.0
2018-03-23 14:00:00,34.77,34.81,34.73,34.75,77141.0,29.2704,29.3041,29.2368,29.2536,77141.0
2018-03-23 14:10:00,34.75,34.75,34.66,34.7,45081.0,29.2536,29.2536,29.1778,29.2115,45081.0
2018-03-23 14:20:00,34.7,34.72,34.67,34.72,75438.0,29.2115,29.2283,29.1862,29.2283,75438.0
2018-03-23 14:30:00,34.71,34.72,34.61,34.65,49305.0,29.2199,29.2283,29.1357,29.1694,49305.0
2018-03-23 14:40:00,34.65,34.67,34.5,34.51,73518.0,29.1694,29.1862,29.0431,29.0516,73518.0
2018-03-23 14:50:00,34.51,34.51,34.3,34.32,190152.0,29.0516,29.0516,28.8748,28.8916,190152.0
2018-03-23 15:00:00,34.31,34.35,34.22,34.24,90062.0,28.8832,28.9169,28.8074,28.8243,90062.0
2018-03-23 15:10:00,34.24,34.38,34.21,34.3,115628.0,28.8243,28.9421,28.799,28.8748,115628.0
2018-03-23 15:20:00,34.3,34.35,34.22,34.32,155820.0,28.8748,28.9169,28.8074,28.8916,155820.0
2018-03-23 15:30:00,34.32,34.32,34.22,34.31,185372.0,28.8916,28.8916,28.8074,28.8832,185372.0
2018-03-23 15:40:00,34.3,34.34,34.24,34.28,422519.0,28.8748,28.9084,28.8243,28.8579,422519.0
2018-03-23 15:50:00,34.27,34.4,34.25,34.33,806003.0,28.8495,28.959,28.8327,28.9,806003.0
2018-03-26 09:30:00,34.72,34.83,34.54,34.62,195906.0,29.2283,29.3209,29.0768,29.1442,195906.0
2018-03-26 09:40:00,34.62,34.71,34.44,34.48,114722.0,29.1442,29.2199,28.9926,29.0263,114722.0
2018-03-26 09:50:00,34.48,34.57,34.41,34.43,77446.0,29.0263,29.1021,28.9674,28.9842,77446.0
2018-03-26 10:00:00,34.44,34.46,34.29,34.33,64648.0,28.9926,29.0095,28.8663,28.9,64648.0
2018-03-26 10:10:00,34.32,34.33,34.22,34.3,67418.0,28.8916,28.9,28.8074,28.8748,67418.0
2018-03-26 10:20:00,34.29,34.29,34.06,34.08,131943.0,28.8663,28.8663,28.6727,28.6896,131943.0
2018-03-26 10:30:00,34.08,34.29,33.99,34.28,104347.0,28.6896,28.8663,28.6138,28.8579,104347.0
2018-03-26 10:40:00,34.29,34.29,34.13,34.2,81098.0,28.8663,28.8663,28.7317,28.7906,81098.0
2018-03-26 10:50:00,34.2,34.26,34.16,34.17,111865.0,28.7906,28.8411,28.7569,28.7653,111865.0
2018-03-26 11:00:00,34.16,34.21,34.02,34.02,112910.0,28.7569,28.799,28.6391,28.6391,112910.0
2018-03-26 11:10:00,34.02,34.1,33.93,33.94,122956.0,28.6391,28.7064,28.5633,28.5717,122956.0
2018-03-26 11:20:00,33.94,34.01,33.89,33.97,197877.0,28.5717,28.6306,28.5296,28.597,197877.0
2018-03-26 11:30:00,33.97,34.18,33.96,34.18,293960.0,28.597,28.7737,28.5885,28.7737,293960.0
2018-03-26 11:40:00,34.18,34.3,34.17,34.19,164794.0,28.7737,28.8748,28.7653,28.7822,164794.0
2018-03-26 11:50:00,34.2,34.26,34.18,34.23,77466.0,28.7906,28.8411,28.7737,28.8158,77466.0
2018-03-26 12:00:00,34.24,34.26,34.17,34.23,105234.0,28.8243,28.8411,28.7653,28.8158,105234.0
2018-03-26 12:10:00,34.23,34.36,34.21,34.36,90059.0,28.8158,28.9253,28.799,28.9253,90059.0
2018-03-26 12:20:00,34.36,34.49,34.36,34.4,81490.0,28.9253,29.0347,28.9253,28.959,81490.0
2018-03-26 12:30:00,34.41,34.47,34.36,34.36,44798.0,28.9674,29.0179,28.9253,28.9253,44798.0
2018-03-26 12:40:00,34.36,34.39,34.32,34.34,49471.0,28.9253,28.9505,28.8916,28.9084,49471.0
2018-03-26 12:50:00,34.35,34.38,34.33,34.34,71069.0,28.9169,28.9421,28.9,28.9084,71069.0
2018-03-26 13:00:00,34.34,34.46,34.34,34.42,54708.0,28.9084,29.0095,28.9084,28.9758,54708.0
2018-03-26 13:10:00,34.43,34.51,34.43,34.46,61402.0,28.9842,29.0516,28.9842,29.0095,61402.0
2018-03-26 13:20:00,34.46,34.53,34.42,34.5,249310.0,29.0095,29.0684,28.9758,29.0431,249310.0
2018-03-26 13:30:00,34.5,34.63,34.41,34.63,117121.0,29.0431,29.1526,28.9674,29.1526,117121.0
2018-03-26 13:40:00,34.63,34.72,34.58,34.7,112407.0,29.1526,29.2283,29.1105,29.2115,112407.0
2018-03-26 13:50:00,34.69,34.69,34.53,34.65,103156.0,29.2031,29.2031,29.0684,29.1694,103156.0
2018-03-26 14:00:00,34.65,34.78,34.63,34.73,74280.0,29.1694,29.2788,29.1526,29.2368,74280.0
2018-03-26 14:10:00,34.73,34.85,34.73,34.85,73190.0,29.2368,29.3378,29.2368,29.3378,73190.0
2018-03-26 14:20:00,34.86,34.87,34.76,34.8,100453.0,29.3462,29.3546,29.262,29.2957,100453.0
2018-03-26 14:30:00,34.8,34.84,34.74,34.77,116136.0,29.2957,29.3294,29.2452,29.2704,116136.0
2018-03-26 14:40:00,34.77,34.8,34.68,34.69,63331.0,29.2704,29.2957,29.1947,29.2031,63331.0
2018-03-26 14:50:00,34.7,34.81,34.7,34.76,79531.0,29.2115,29.3041,29.2115,29.262,79531.0
2018-03-26 15:00:00,34.76,34.85,34.75,34.85,77843.0,29.262,29.3378,29.2536,29.3378,77843.0
2018-03-26 15:10:00,34.85,34.91,34.82,34.91,71020.0,29.3378,29.3883,29.3125,29.3883,71020.0
2018-03-26 15:20:00,34.91,34.92,34.85,34.91,118358.0,29.3883,29.3967,29.3378,29.3883,118358.0
2018-03-26 15:30:00,34.91,35.0,34.89,34.91,200915.0,29.3883,29.464,29.3714,29.3883,200915.0
2018-03-26 15:40:00,34.91,35.0,34.89,35.0,168399.0,29.3883,29.464,29.3714,29.464,168399.0
2018-03-26 15:50:00,35.0,35.0,34.93,34.95,346481.0,29.464,29.464,29.4051,29.422,346481.0
2018-03-27 09:30:00,34.86,34.86,34.52,34.73,204563.0,29.3462,29.3462,29.06,29.2368,204563.0
2018-03-27 09:40:00,34.73,34.76,34.55,34.55,106927.0,29.2368,29.262,29.0852,29.0852,106927.0
2018-03-27 09:50:00,34.55,34.66,34.51,34.65,91159.0,29.0852,29.1778,29.0516,29.1694,91159.0
2018-03-27 10:00:00,34.64,34.67,34.53,34.61,79465.0,29.161,29.1862,29.0684,29.1357,79465.0
2018-03-27 10:10:00,34.6,34.6,34.49,34.53,69505.0,29.1273,29.1273,29.0347,29.0684,69505.0
2018-03-27 10:20:00,34.53,34.56,34.5,34.55,45564.0,29.0684,29.0936,29.0431,29.0852,45564.0
2018-03-27 10:30:00,34.55,34.58,34.42,34.58,99347.0,29.0852,29.1105,28.9758,29.1105,99347.0
2018-03-27 10:40:00,34.58,34.79,34.57,34.79,62068.0,29.1105,29.2873,29.1021,29.2873,62068.0
2018-03-27 10:50:00,34.79,34.85,34.75,34.78,61255.0,29.2873,29.3378,29.2536,29.2788,61255.0
2018-03-27 11:00:00,34.78,34.85,34.74,34.83,61647.0,29.2788,29.3378,29.2452,29.3209,61647.0
2018-03-27 11:10:00,34.82,34.91,34.79,34.89,44018.0,29.3125,29.3883,29.2873,29.3714,44018.0
2018-03-27 11:20:00,34.89,34.92,34.85,34.9,49332.0,29.3714,29.3967,29.3378,29.3799,49332.0
2018-03-27 11:30:00,34.91,35.01,34.91,34.97,61470.0,29.3883,29.4725,29.3883,29.4388,61470.0
2018-03-27 11:40:00,34.98,35.12,34.96,35.07,53841.0,29.4472,29.5651,29.4304,29.523,53841.0
2018-03-27 11:50:00,35.07,35.09,35.01,35.04,44133.0,29.523,29.5398,29.4725,29.4977,44133.0
2018-03-27 12:00:00,35.04,35.11,35.01,35.03,35914.0,29.4977,29.5567,29.4725,29.4893,35914.0
2018-03-27 12:10:00,35.03,35.07,35.0,35.05,42836.0,29.4893,29.523,29.464,29.5061,42836.0
2018-03-27 12:20:00,35.05,35.08,35.0,35.05,57902.0,29.5061,29.5314,29.464,29.5061,57902.0
2018-03-27 12:30:00,35.05,35.05,34.9,34.91,41417.0,29.5061,29.5061,29.3799,29.3883,41417.0
2018-03-27 12:40:00,34.91,34.99,34.9,34.98,44555.0,29.3883,29.4556,29.3799,29.4472,44555.0
2018-03-27 12:50:00,34.97,34.98,34.92,34.97,47383.0,29.4388,29.4472,29.3967,29.4388,47383.0
2018-03-27 13:00:00,34.98,35.03,34.95,34.98,55447.0,29.4472,29.4893,29.422,29.4472,55447.0
2018-03-27 13:10:00,34.98,35.03,34.96,35.01,54752.0,29.4472,29.4893,29.4304,29.4725,54752.0
2018-03-27 13:20:00,35.0,35.0,34.88,34.88,35126.0,29.464,29.464,29.363,29.363,35126.0
2018-03-27 13:30:00,34.88,34.9,34.76,34.78,36011.0,29.363,29.3799,29.262,29.2788,36011.0
2018-03-27 13:40:00,34.78,34.81,34.7,34.7,39659.0,29.2788,29.3041,29.2115,29.2115,39659.0
2018-03-27 13:50:00,34.7,34.83,34.61,34.8,75854.0,29.2115,29.3209,29.1357,29.2957,75854.0
2018-03-27 14:00:00,34.81,34.82,34.7,34.74,90853.0,29.3041,29.3125,29.2115,29.2452,90853.0
2018-03-27 14:10:00,34.73,34.85,34.7,34.84,171912.0,29.2368,29.3378,29.2115,29.3294,171912.0
2018-03-27 14:20:00,34.83,34.85,34.71,34.73,109753.0,29.3209,29.3378,29.2199,29.2368,109753.0
2018-03-27 14:30:00,34.72,34.82,34.72,34.81,73300.0,29.2283,29.3125,29.2283,29.3041,73300.0
2018-03-27 14:40:00,34.82,34.85,34.65,34.66,95929.0,29.3125,29.3378,29.1694,29.1778,95929.0
2018-03-27 14:50:00,34.66,34.71,34.59,34.62,135063.0,29.1778,29.2199,29.1189,29.1442,135063.0
2018-03-27 15:00:00,34.62,34.65,34.34,34.46,141876.0,29.1442,29.1694,28.9084,29.0095,141876.0
2018-03-27 15:10:00,34.47,34.61,34.42,34.56,117463.0,29.0179,29.1357,28.9758,29.0936,117463.0
2018-03-27 15:20:00,34.55,34.55,34.32,34.34,169236.0,29.0852,29.0852,28.8916,28.9084,169236.0
2018-03-27 15:30:00,34.34,34.38,34.14,34.34,219392.0,28.9084,28.9421,28.7401,28.9084,219392.0
2018-03-27 15:40:00,34.34,34.35,34.09,34.15,305785.0,28.9084,28.9169,28.698,28.7485,305785.0
2018-03-27 15:50:00,34.15,34.36,34.13,34.32,352743.0,28.7485,28.9253,28.7317,28.8916,352743.0
2018-03-28 09:30:00,34.43,34.48,34.02,34.03,186823.0,28.9842,29.0263,28.6391,28.6475,186823.0
2018-03-28 09:40:00,34.03,34.21,33.92,34.18,256130.0,28.6475,28.799,28.5549,28.7737,256130.0
2018-03-28 09:50:00,34.17,34.18,34.04,34.13,126357.0,28.7653,28.7737,28.6559,28.7317,126357.0
2018-03-28 10:00:00,34.13,34.15,34.03,34.14,254839.0,28.7317,28.7485,28.6475,28.7401,254839.0
2018-03-28 10:10:00,34.13,34.23,34.13,34.19,235949.0,28.7317,28.8158,28.7317,28.7822,235949.0
2018-03-28 10:20:00,34.2,34.2,34.06,34.19,93663.0,28.7906,28.7906,28.6727,28.7822,93663.0
2018-03-28 10:30:00,34.19,34.26,34.15,34.22,134542.0,28.7822,28.8411,28.7485,28.8074,134542.0
2018-03-28 10:40:00,34.22,34.23,34.0,34.05,117254.0,28.8074,28.8158,28.6222,28.6643,117254.0
2018-03-28 10:50:00,34.06,34.17,34.01,34.11,92682.0,28.6727,28.7653,28.6306,28.7148,92682.0
2018-03-28 11:00:00,34.12,34.25,34.1,34.23,61233.0,28.7232,28.8327,28.7064,28.8158,61233.0
2018-03-28 11:10:00,34.23,34.24,34.09,34.21,122362.0,28.8158,28.8243,28.698,28.799,122362.0
2018-03-28 11:20:00,34.2,34.22,34.09,34.15,191631.0,28.7906,28.8074,28.698,28.7485,191631.0
2018-03-28 11:30:00,34.15,34.23,34.07,34.23,243598.0,28.7485,28.8158,28.6811,28.8158,243598.0
2018-03-28 11:40:00,34.24,34.3,34.2,34.27,109999.0,28.8243,28.8748,28.7906,28.8495,109999.0
2018-03-28 11:50:00,34.27,34.37,34.19,34.26,203613.0,28.8495,28.9337,28.7822,28.8411,203613.0
2018-03-28 12:00:00,34.27,34.38,34.26,34.34,77523.0,28.8495,28.9421,28.8411,28.9084,77523.0
2018-03-28 12:10:00,34.34,34.51,34.33,34.5,136184.0,28.9084,29.0516,28.9,29.0431,136184.0
2018-03-28 12:20:00,34.49,34.5,34.39,34.41,128134.0,29.0347,29.0431,28.9505,28.9674,128134.0
2018-03-28 12:30:00,34.41,34.46,34.37,34.45,71639.0,28.9674,29.0095,28.9337,29.001,71639.0
2018-03-28 12:40:00,34.46,34.56,34.44,34.45,118078.0,29.0095,29.0936,28.9926,29.001,118078.0
2018-03-28 12:50:00,34.44,34.47,34.34,34.34,89222.0,28.9926,29.0179,28.9084,28.9084,89222.0
2018-03-28 13:00:00,34.34,34.43,34.27,34.39,190366.0,28.9084,28.9842,28.8495,28.9505,190366.0
2018-03-28 13:10:00,34.39,34.43,34.3,34.33,120461.0,28.9505,28.9842,28.8748,28.9,120461.0
2018-03-28 13:20:00,34.33,34.44,34.32,34.4,70929.0,28.9,28.9926,28.8916,28.959,70929.0
2018-03-28 13:30:00,34.4,34.41,34.31,34.38,95332.0,28.959,28.9674,28.8832,28.9421,95332.0
2018-03-28 13:40:00,34.39,34.52,34.36,34.47,79891.0,28.9505,29.06,28.9253,29.0179,79891.0
2018-03-28 13:50:00,34.47,34.47,34.39,34.44,122791.0,29.0179,29.0179,28.9505,28.9926,122791.0
2018-03-28 14:00:00,34.44,34.48,34.35,34.4,85789.0,28.9926,29.0263,28.9169,28.959,85789.0
2018-03-28 14:10:00,34.39,34.52,34.36,34.49,97103.0,28.9505,29.06,28.9253,29.0347,97103.0
2018-03-28 14:20:00,34.5,34.53,34.43,34.44,104681.0,29.0431,29.0684,28.9842,28.9926,104681.0
2018-03-28 14:30:00,34.43,34.49,34.41,34.48,119704.0,28.9842,29.0347,28.9674,29.0263,119704.0
2018-03-28 14:40:00,34.49,34.54,34.37,34.44,91109.0,29.0347,29.0768,28.9337,28.9926,91109.0
2018-03-28 14:50:00,34.44,34.46,34.4,34.42,117868.0,28.9926,29.0095,28.959,28.9758,117868.0
2018-03-28 15:00:00,34.42,34.44,34.25,34.25,135181.0,28.9758,28.9926,28.8327,28.8327,135181.0
2018-03-28 15:10:00,34.25,34.39,34.24,34.33,165019.0,28.8327,28.9505,28.8243,28.9,165019.0
2018-03-28 15:20:00,34.33,34.35,34.24,34.31,199933.0,28.9,28.9169,28.8243,28.8832,199933.0
2018-03-28 15:30:00,34.31,34.48,34.28,34.45,157176.0,28.8832,29.0263,28.8579,29.001,157176.0
2018-03-28 15:40:00,34.44,34.45,34.32,34.37,130773.0,28.9926,29.001,28.8916,28.9337,130773.0
2018-03-28 15:50:00,34.37,34.39,34.27,34.28,253644.0,28.9337,28.9505,28.8495,28.8579,253644.0
2018-03-29 09:30:00,34.42,34.69,34.42,34.67,160767.0,28.9758,29.2031,28.9758,29.1862,160767.0
2018-03-29 09:40:00,34.67,34.75,34.62,34.63,81419.0,29.1862,29.2536,29.1442,29.1526,81419.0
2018-03-29 09:50:00,34.63,34.69,34.57,34.63,66656.0,29.1526,29.2031,29.1021,29.1526,66656.0
2018-03-29 10:00:00,34.62,34.77,34.57,34.65,80915.0,29.1442,29.2704,29.1021,29.1694,80915.0
2018-03-29 10:10:00,34.64,34.77,34.64,34.73,44302.0,29.161,29.2704,29.161,29.2368,44302.0
2018-03-29 10:20:00,34.74,34.81,34.7,34.74,67979.0,29.2452,29.3041,29.2115,29.2452,67979.0
2018-03-29 10:30:00,34.74,34.74,34.68,34.71,46224.0,29.2452,29.2452,29.1947,29.2199,46224.0
2018-03-29 10:40:00,34.71,34.84,34.7,34.81,30975.0,29.2199,29.3294,29.2115,29.3041,30975.0
2018-03-29 10:50:00,34.82,34.97,34.78,34.97,65246.0,29.3125,29.4388,29.2788,29.4388,65246.0
2018-03-29 11:00:00,34.97,35.08,34.97,35.06,196279.0,29.4388,29.5314,29.4388,29.5146,196279.0
2018-03-29 11:10:00,35.07,35.08,34.96,34.97,50474.0,29.523,29.5314,29.4304,29.4388,50474.0
2018-03-29 11:20:00,34.95,34.98,34.89,34.94,48644.0,29.422,29.4472,29.3714,29.4135,48644.0
2018-03-29 11:30:00,34.95,35.0,34.88,34.97,56704.0,29.422,29.464,29.363,29.4388,56704.0
2018-03-29 11:40:00,34.97,35.05,34.96,35.04,37695.0,29.4388,29.5061,29.4304,29.4977,37695.0
2018-03-29 11:50:00,35.04,35.08,35.0,35.04,41367.0,29.4977,29.5314,29.464,29.4977,41367.0
2018-03-29 12:00:00,35.06,35.07,34.94,34.98,36529.0,29.5146,29.523,29.4135,29.4472,36529.0
2018-03-29 12:10:00,34.98,35.03,34.97,35.01,52097.0,29.4472,29.4893,29.4388,29.4725,52097.0
2018-03-29 12:20:00,35.01,35.09,34.98,35.07,42366.0,29.4725,29.5398,29.4472,29.523,42366.0
2018-03-29 12:30:00,35.08,35.1,35.01,35.06,109907.0,29.5314,29.5482,29.4725,29.5146,109907.0
2018-03-29 12:40:00,35.06,35.07,35.02,35.04,22080.0,29.5146,29.523,29.4809,29.4977,22080.0
2018-03-29 12:50:00,35.04,35.12,35.03,35.06,21713.0,29.4977,29.5651,29.4893,29.5146,21713.0
2018-03-29 13:00:00,35.07,35.11,35.05,35.07,25956.0,29.523,29.5567,29.5061,29.523,25956.0
2018-03-29 13:10:00,35.07,35.11,35.05,35.1,61110.0,29.523,29.5567,29.5061,29.5482,61110.0
2018-03-29 13:20:00,35.09,35.16,35.08,35.12,44368.0,29.5398,29.5987,29.5314,29.5651,44368.0
2018-03-29 13:30:00,35.12,35.16,35.07,35.13,33007.0,29.5651,29.5987,29.523,29.5735,33007.0
2018-03-29 13:40:00,35.12,35.25,35.11,35.25,53356.0,29.5651,29.6745,29.5567,29.6745,53356.0
2018-03-29 13:50:00,35.24,35.29,35.18,35.18,46633.0,29.6661,29.7082,29.6156,29.6156,46633.0
2018-03-29 14:00:00,35.18,35.22,35.14,35.2,42763.0,29.6156,29.6493,29.5819,29.6324,42763.0
2018-03-29 14:10:00,35.21,35.31,35.2,35.26,67994.0,29.6408,29.725,29.6324,29.6829,67994.0
2018-03-29 14:20:00,35.26,35.29,35.18,35.23,47667.0,29.6829,29.7082,29.6156,29.6577,47667.0
2018-03-29 14:30:00,35.23,35.29,35.2,35.26,54300.0,29.6577,29.7082,29.6324,29.6829,54300.0
2018-03-29 14:40:00,35.27,35.35,35.25,35.34,57069.0,29.6913,29.7587,29.6745,29.7503,57069.0
2018-03-29 14:50:00,35.34,35.35,35.27,35.27,58245.0,29.7503,29.7587,29.6913,29.6913,58245.0
2018-03-29 15:00:00,35.26,35.42,35.23,35.41,59536.0,29.6829,29.8176,29.6577,29.8092,59536.0
2018-03-29 15:10:00,35.41,35.48,35.38,35.42,119179.0,29.8092,29.8681,29.7839,29.8176,119179.0
2018-03-29 15:20:00,35.43,35.44,35.38,35.43,130235.0,29.826,29.8345,29.7839,29.826,130235.0
2018-03-29 15:30:00,35.43,35.44,35.3,35.37,141508.0,29.826,29.8345,29.7166,29.7755,141508.0
2018-03-29 15:40:00,35.37,35.45,35.33,35.45,144718.0,29.7755,29.8429,29.7419,29.8429,144718.0
2018-03-29 15:50:00,35.45,35.46,35.23,35.23,389259.0,29.8429,29.8513,29.6577,29.6577,389259.0
2018-04-02 09:30:00,35.06,35.14,34.93,34.97,80129.0,29.5146,29.5819,29.4051,29.4388,80129.0
2018-04-02 09:40:00,34.97,35.05,34.85,34.88,79002.0,29.4388,29.5061,29.3378,29.363,79002.0
2018-04-02 09:50:00,34.87,34.96,34.86,34.87,46501.0,29.3546,29.4304,29.3462,29.3546,46501.0
2018-04-02 10:00:00,34.86,34.89,34.65,34.71,50857.0,29.3462,29.3714,29.1694,29.2199,50857.0
2018-04-02 10:10:00,34.7,34.73,34.62,34.64,36380.0,29.2115,29.2368,29.1442,29.161,36380.0
2018-04-02 10:20:00,34.64,34.66,34.53,34.57,54175.0,29.161,29.1778,29.0684,29.1021,54175.0
2018-04-02 10:30:00,34.57,34.59,34.48,34.54,56958.0,29.1021,29.1189,29.0263,29.0768,56958.0
2018-04-02 10:40:00,34.55,34.58,34.48,34.51,20898.0,29.0852,29.1105,29.0263,29.0516,20898.0
2018-04-02 10:50:00,34.5,34.5,34.31,34.37,59757.0,29.0431,29.0431,28.8832,28.9337,59757.0
2018-04-02 11:00:00,34.37,34.4,34.32,34.38,123498.0,28.9337,28.959,28.8916,28.9421,123498.0
2018-04-02 11:10:00,34.38,34.43,34.25,34.28,70982.0,28.9421,28.9842,28.8327,28.8579,70982.0
2018-04-02 11:20:00,34.27,34.3,34.18,34.27,65359.0,28.8495,28.8748,28.7737,28.8495,65359.0
2018-04-02 11:30:00,34.27,34.29,33.97,34.0,93914.0,28.8495,28.8663,28.597,28.6222,93914.0
2018-04-02 11:40:00,34.01,34.15,33.91,34.14,58848.0,28.6306,28.7485,28.5465,28.7401,58848.0
2018-04-02 11:50:00,34.12,34.14,34.02,34.05,43168.0,28.7232,28.7401,28.6391,28.6643,43168.0
2018-04-02 12:00:00,34.05,34.08,33.9,33.94,69990.0,28.6643,28.6896,28.538,28.5717,69990.0
2018-04-02 12:10:00,33.93,34.04,33.87,34.02,126951.0,28.5633,28.6559,28.5128,28.6391,126951.0
2018-04-02 12:20:00,34.0,34.05,33.95,34.03,73716.0,28.6222,28.6643,28.5801,28.6475,73716.0
2018-04-02 12:30:00,34.03,34.15,34.03,34.08,53451.0,28.6475,28.7485,28.6475,28.6896,53451.0
2018-04-02 12:40:00,34.09,34.16,34.04,34.09,54025.0,28.698,28.7569,28.6559,28.698,54025.0
2018-04-02 12:50:00,34.1,34.1,33.98,34.02,48403.0,28.7064,28.7064,28.6054,28.6391,48403.0
2018-04-02 13:00:00,34.02,34.08,33.94,33.96,104644.0,28.6391,28.6896,28.5717,28.5885,104644.0
2018-04-02 13:10:00,33.96,34.03,33.93,33.93,46978.0,28.5885,28.6475,28.5633,28.5633,46978.0
2018-04-02 13:20:00,33.93,33.95,33.79,33.8,71864.0,28.5633,28.5801,28.4454,28.4539,71864.0
2018-04-02 13:30:00,33.8,33.9,33.79,33.85,48607.0,28.4539,28.538,28.4454,28.4959,48607.0
2018-04-02 13:40:00,33.85,33.85,33.7,33.76,84179.0,28.4959,28.4959,28.3697,28.4202,84179.0
2018-04-02 13:50:00,33.77,33.8,33.74,33.74,77849.0,28.4286,28.4539,28.4033,28.4033,77849.0
2018-04-02 14:00:00,33.73,33.73,33.58,33.69,70217.0,28.3949,28.3949,28.2687,28.3613,70217.0
2018-04-02 14:10:00,33.69,33.72,33.62,33.68,265572.0,28.3613,28.3865,28.3023,28.3528,265572.0
2018-04-02 14:20:00,33.68,33.75,33.61,33.64,100356.0,28.3528,28.4118,28.2939,28.3192,100356.0
2018-04-02 14:30:00,33.63,33.71,33.58,33.62,84849.0,28.3107,28.3781,28.2687,28.3023,84849.0
2018-04-02 14:40:00,33.62,33.67,33.55,33.67,89370.0,28.3023,28.3444,28.2434,28.3444,89370.0
2018-04-02 14:50:00,33.67,33.77,33.66,33.74,98066.0,28.3444,28.4286,28.336,28.4033,98066.0
2018-04-02 15:00:00,33.75,33.76,33.65,33.74,159351.0,28.4118,28.4202,28.3276,28.4033,159351.0
2018-04-02 15:10:00,33.73,33.93,33.72,33.93,140729.0,28.3949,28.5633,28.3865,28.5633,140729.0
2018-04-02 15:20:00,33.93,33.94,33.78,33.81,85696.0,28.5633,28.5717,28.437,28.4623,85696.0
2018-04-02 15:30:00,33.81,33.86,33.71,33.75,127453.0,28.4623,28.5044,28.3781,28.4118,127453.0
2018-04-02 15:40:00,33.74,33.9,33.7,33.85,194071.0,28.4033,28.538,28.3697,28.4959,194071.0
2018-04-02 15:50:00,33.85,33.99,33.85,33.93,430210.0,28.4959,28.6138,28.4959,28.5633,430210.0
2018-04-03 09:30:00,33.98,34.24,33.96,34.23,153982.0,28.6054,28.8243,28.5885,28.8158,153982.0
2018-04-03 09:40:00,34.23,34.33,34.16,34.18,84892.0,28.8158,28.9,28.7569,28.7737,84892.0
2018-04-03 09:50:00,34.17,34.17,33.9,34.01,89079.0,28.7653,28.7653,28.538,28.6306,89079.0
2018-04-03 10:00:00,34.01,34.01,33.75,33.81,78776.0,28.6306,28.6306,28.4118,28.4623,78776.0
2018-04-03 10:10:00,33.81,33.81,33.62,33.63,54485.0,28.4623,28.4623,28.3023,28.3107,54485.0
2018-04-03 10:20:00,33.64,33.7,33.57,33.6,71521.0,28.3192,28.3697,28.2602,28.2855,71521.0
2018-04-03 10:30:00,33.6,33.75,33.57,33.69,66471.0,28.2855,28.4118,28.2602,28.3613,66471.0
2018-04-03 10:40:00,33.7,33.89,33.69,33.83,60879.0,28.3697,28.5296,28.3613,28.4791,60879.0
2018-04-03 10:50:00,33.82,33.98,33.79,33.96,68634.0,28.4707,28.6054,28.4454,28.5885,68634.0
2018-04-03 11:00:00,33.95,34.11,33.94,34.09,80092.0,28.5801,28.7148,28.5717,28.698,80092.0
2018-04-03 11:10:00,34.09,34.14,34.02,34.08,76977.0,28.698,28.7401,28.6391,28.6896,76977.0
2018-04-03 11:20:00,34.08,34.16,34.02,34.09,72381.0,28.6896,28.7569,28.6391,28.698,72381.0
2018-04-03 11:30:00,34.08,34.11,33.95,33.97,43716.0,28.6896,28.7148,28.5801,28.597,43716.0
2018-04-03 11:40:00,33.97,34.06,33.95,34.01,79438.0,28.597,28.6727,28.5801,28.6306,79438.0
2018-04-03 11:50:00,34.01,34.02,33.95,33.95,74170.0,28.6306,28.6391,28.5801,28.5801,74170.0
2018-04-03 12:00:00,33.96,34.1,33.96,34.06,51626.0,28.5885,28.7064,28.5885,28.6727,51626.0
2018-04-03 12:10:00,34.05,34.06,33.89,33.89,65205.0,28.6643,28.6727,28.5296,28.5296,65205.0
2018-04-03 12:20:00,33.9,33.92,33.83,33.92,41218.0,28.538,28.5549,28.4791,28.5549,41218.0
2018-04-03 12:30:00,33.91,33.99,33.91,33.95,42362.0,28.5465,28.6138,28.5465,28.5801,42362.0
2018-04-03 12:40:00,33.95,34.01,33.9,33.92,51525.0,28.5801,28.6306,28.538,28.5549,51525.0
2018-04-03 12:50:00,33.93,33.99,33.91,33.98,33889.0,28.5633,28.6138,28.5465,28.6054,33889.0
2018-04-03 13:00:00,33.98,34.02,33.93,33.98,59659.0,28.6054,28.6391,28.5633,28.6054,59659.0
2018-04-03 13:10:00,33.98,34.02,33.95,34.02,35585.0,28.6054,28.6391,28.5801,28.6391,35585.0
2018-04-03 13:20:00,34.02,34.12,34.02,34.04,32537.0,28.6391,28.7232,28.6391,28.6559,32537.0
2018-04-03 13:30:00,34.04,34.07,33.96,33.97,21549.0,28.6559,28.6811,28.5885,28.597,21549.0
2018-04-03 13:40:00,33.97,34.04,33.97,33.98,46602.0,28.597,28.6559,28.597,28.6054,46602.0
2018-04-03 13:50:00,34.0,34.11,33.99,34.09,44463.0,28.6222,28.7148,28.6138,28.698,44463.0
2018-04-03 14:00:00,34.09,34.11,33.99,34.01,50217.0,28.698,28.7148,28.6138,28.6306,50217.0
2018-04-03 14:10:00,34.01,34.01,33.86,33.86,56992.0,28.6306,28.6306,28.5044,28.5044,56992.0
2018-04-03 14:20:00,33.86,33.93,33.82,33.85,72494.0,28.5044,28.5633,28.4707,28.4959,72494.0
2018-04-03 14:30:00,33.84,33.84,33.73,33.8,72731.0,28.4875,28.4875,28.3949,28.4539,72731.0
2018-04-03 14:40:00,33.8,34.04,33.72,34.02,168532.0,28.4539,28.6559,28.3865,28.6391,168532.0
2018-04-03 14:50:00,34.01,34.13,33.97,34.11,254838.0,28.6306,28.7317,28.597,28.7148,254838.0
2018-04-03 15:00:00,34.11,34.4,34.08,34.38,120884.0,28.7148,28.959,28.6896,28.9421,120884.0
2018-04-03 15:10:00,34.37,34.41,34.25,34.35,156391.0,28.9337,28.9674,28.8327,28.9169,156391.0
2018-04-03 15:20:00,34.36,34.46,34.3,34.46,80906.0,28.9253,29.0095,28.8748,29.0095,80906.0
2018-04-03 15:30:00,34.46,34.46,34.26,34.34,134418.0,29.0095,29.0095,28.8411,28.9084,134418.0
2018-04-03 15:40:00,34.35,34.44,34.33,34.35,235985.0,28.9169,28.9926,28.9,28.9169,235985.0
2018-04-03 15:50:00,34.35,34.45,34.3,34.43,582921.0,28.9169,29.001,28.8748,28.9842,582921.0
2018-04-04 09:30:00,33.91,34.05,33.77,34.01,134133.0,28.5465,28.6643,28.4286,28.6306,134133.0
2018-04-04 09:40:00,34.01,34.15,33.95,34.1,101169.0,28.6306,28.7485,28.5801,28.7064,101169.0
2018-04-04 09:50:00,34.1,34.34,34.08,34.34,75871.0,28.7064,28.9084,28.6896,28.9084,75871.0
2018-04-04 10:00:00,34.32,34.41,34.24,34.38,68523.0,28.8916,28.9674,28.8243,28.9421,68523.0
2018-04-04 10:10:00,34.38,34.46,34.34,34.39,58054.0,28.9421,29.0095,28.9084,28.9505,58054.0
2018-04-04 10:20:00,34.39,34.39,34.32,34.34,54725.0,28.9505,28.9505,28.8916,28.9084,54725.0
2018-04-04 10:30:00,34.36,34.37,34.29,34.35,69060.0,28.9253,28.9337,28.8663,28.9169,69060.0
2018-04-04 10:40:00,34.35,34.49,34.29,34.48,43028.0,28.9169,29.0347,28.8663,29.0263,43028.0
2018-04-04 10:50:00,34.48,34.55,34.42,34.48,76682.0,29.0263,29.0852,28.9758,29.0263,76682.0
2018-04-04 11:00:00,34.48,34.48,34.35,34.36,30572.0,29.0263,29.0263,28.9169,28.9253,30572.0
2018-04-04 11:10:00,34.37,34.45,34.36,34.41,34469.0,28.9337,29.001,28.9253,28.9674,34469.0
2018-04-04 11:20:00,34.42,34.54,34.41,34.45,34593.0,28.9758,29.0768,28.9674,29.001,34593.0
2018-04-04 11:30:00,34.45,34.53,34.41,34.41,50243.0,29.001,29.0684,28.9674,28.9674,50243.0
2018-04-04 11:40:00,34.4,34.41,34.25,34.33,99624.0,28.959,28.9674,28.8327,28.9,99624.0
2018-04-04 11:50:00,34.33,34.34,34.26,34.34,40851.0,28.9,28.9084,28.8411,28.9084,40851.0
2018-04-04 12:00:00,34.34,34.43,34.33,34.43,42605.0,28.9084,28.9842,28.9,28.9842,42605.0
2018-04-04 12:10:00,34.43,34.52,34.39,34.39,36898.0,28.9842,29.06,28.9505,28.9505,36898.0
2018-04-04 12:20:00,34.38,34.48,34.36,34.43,34052.0,28.9421,29.0263,28.9253,28.9842,34052.0
2018-04-04 12:30:00,34.44,34.52,34.4,34.47,81074.0,28.9926,29.06,28.959,29.0179,81074.0
2018-04-04 12:40:00,34.48,34.54,34.44,34.49,48951.0,29.0263,29.0768,28.9926,29.0347,48951.0
2018-04-04 12:50:00,34.49,34.49,34.41,34.45,55543.0,29.0347,29.0347,28.9674,29.001,55543.0
2018-04-04 13:00:00,34.46,34.47,34.35,34.39,32941.0,29.0095,29.0179,28.9169,28.9505,32941.0
2018-04-04 13:10:00,34.4,34.41,34.36,34.36,30684.0,28.959,28.9674,28.9253,28.9253,30684.0
2018-04-04 13:20:00,34.36,34.41,34.29,34.34,58684.0,28.9253,28.9674,28.8663,28.9084,58684.0
2018-04-04 13:30:00,34.34,34.37,34.27,34.35,53554.0,28.9084,28.9337,28.8495,28.9169,53554.0
2018-04-04 13:40:00,34.36,34.41,34.33,34.36,67909.0,28.9253,28.9674,28.9,28.9253,67909.0
2018-04-04 13:50:00,34.36,34.44,34.35,34.44,49297.0,28.9253,28.9926,28.9169,28.9926,49297.0
2018-04-04 14:00:00,34.45,34.54,34.45,34.52,63904.0,29.001,29.0768,29.001,29.06,63904.0
2018-04-04 14:10:00,34.52,34.74,34.52,34.68,77518.0,29.06,29.2452,29.06,29.1947,77518.0
2018-04-04 14:20:00,34.68,34.79,34.68,34.78,53686.0,29.1947,29.2873,29.1947,29.2788,53686.0
2018-04-04 14:30:00,34.78,34.79,34.63,34.65,47901.0,29.2788,29.2873,29.1526,29.1694,47901.0
2018-04-04 14:40:00,34.64,34.84,34.64,34.81,55444.0,29.161,29.3294,29.161,29.3041,55444.0
2018-04-04 14:50:00,34.83,34.93,34.81,34.91,65789.0,29.3209,29.4051,29.3041,29.3883,65789.0
2018-04-04 15:00:00,34.9,34.97,34.89,34.97,66851.0,29.3799,29.4388,29.3714,29.4388,66851.0
2018-04-04 15:10:00,34.97,34.97,34.81,34.84,56181.0,29.4388,29.4388,29.3041,29.3294,56181.0
2018-04-04 15:20:00,34.83,35.0,34.83,34.96,73872.0,29.3209,29.464,29.3209,29.4304,73872.0
2018-04-04 15:30:00,34.97,35.01,34.94,35.0,120723.0,29.4388,29.4725,29.4135,29.464,120723.0
2018-04-04 15:40:00,35.0,35.05,34.95,35.03,182048.0,29.464,29.5061,29.422,29.4893,182048.0
2018-04-04 15:50:00,35.04,35.09,35.01,35.02,365955.0,29.4977,29.5398,29.4725,29.4809,365955.0
2018-04-05 09:30:00,34.16,34.81,33.92,34.66,331625.0,28.7569,29.3041,28.5549,29.1778,331625.0
2018-04-05 09:40:00,34.65,34.9,34.63,34.82,160204.0,29.1694,29.3799,29.1526,29.3125,160204.0
2018-04-05 09:50:00,34.82,34.99,34.78,34.99,136643.0,29.3125,29.4556,29.2788,29.4556,136643.0
2018-04-05 10:00:00,34.98,35.06,34.76,34.81,76932.0,29.4472,29.5146,29.262,29.3041,76932.0
2018-04-05 10:10:00,34.82,34.91,34.76,34.84,99801.0,29.3125,29.3883,29.262,29.3294,99801.0
2018-04-05 10:20:00,34.85,35.09,34.84,35.05,89691.0,29.3378,29.5398,29.3294,29.5061,89691.0
2018-04-05 10:30:00,35.05,35.14,34.99,35.05,94132.0,29.5061,29.5819,29.4556,29.5061,94132.0
2018-04-05 10:40:00,35.04,35.05,34.88,34.91,81581.0,29.4977,29.5061,29.363,29.3883,81581.0
2018-04-05 10:50:00,34.92,34.96,34.8,34.8,48711.0,29.3967,29.4304,29.2957,29.2957,48711.0
2018-04-05 11:00:00,34.81,34.93,34.81,34.91,59214.0,29.3041,29.4051,29.3041,29.3883,59214.0
2018-04-05 11:10:00,34.9,34.96,34.88,34.89,125912.0,29.3799,29.4304,29.363,29.3714,125912.0
2018-04-05 11:20:00,34.89,34.97,34.89,34.96,165437.0,29.3714,29.4388,29.3714,29.4304,165437.0
2018-04-05 11:30:00,34.97,34.99,34.86,34.89,269393.0,29.4388,29.4556,29.3462,29.3714,269393.0
2018-04-05 11:40:00,34.9,34.9,34.72,34.73,68970.0,29.3799,29.3799,29.2283,29.2368,68970.0
2018-04-05 11:50:00,34.73,34.75,34.66,34.69,61655.0,29.2368,29.2536,29.1778,29.2031,61655.0
2018-04-05 12:00:00,34.69,34.77,34.66,34.69,57976.0,29.2031,29.2704,29.1778,29.2031,57976.0
2018-04-05 12:10:00,34.7,34.71,34.6,34.65,56501.0,29.2115,29.2199,29.1273,29.1694,56501.0
2018-04-05 12:20:00,34.64,34.7,34.59,34.67,60901.0,29.161,29.2115,29.1189,29.1862,60901.0
2018-04-05 12:30:00,34.67,34.69,34.61,34.64,52951.0,29.1862,29.2031,29.1357,29.161,52951.0
2018-04-05 12:40:00,34.65,34.67,34.6,34.61,40826.0,29.1694,29.1862,29.1273,29.1357,40826.0
2018-04-05 12:50:00,34.61,34.64,34.58,34.61,61279.0,29.1357,29.161,29.1105,29.1357,61279.0
2018-04-05 13:00:00,34.61,34.68,34.59,34.6,50156.0,29.1357,29.1947,29.1189,29.1273,50156.0
2018-04-05 13:10:00,34.6,34.62,34.49,34.5,309746.0,29.1273,29.1442,29.0347,29.0431,309746.0
2018-04-05 13:20:00,34.5,34.52,34.41,34.43,96305.0,29.0431,29.06,28.9674,28.9842,96305.0
2018-04-05 13:30:00,34.43,34.51,34.4,34.44,80003.0,28.9842,29.0516,28.959,28.9926,80003.0
2018-04-05 13:40:00,34.44,34.44,34.34,34.41,77345.0,28.9926,28.9926,28.9084,28.9674,77345.0
2018-04-05 13:50:00,34.4,34.45,34.36,34.38,98658.0,28.959,29.001,28.9253,28.9421,98658.0
2018-04-05 14:00:00,34.38,34.48,34.36,34.4,212027.0,28.9421,29.0263,28.9253,28.959,212027.0
2018-04-05 14:10:00,34.4,34.48,34.39,34.48,296453.0,28.959,29.0263,28.9505,29.0263,296453.0
2018-04-05 14:20:00,34.47,34.57,34.47,34.54,110639.0,29.0179,29.1021,29.0179,29.0768,110639.0
2018-04-05 14:30:00,34.54,34.63,34.53,34.61,98328.0,29.0768,29.1526,29.0684,29.1357,98328.0
2018-04-05 14:40:00,34.61,34.67,34.6,34.65,95776.0,29.1357,29.1862,29.1273,29.1694,95776.0
2018-04-05 14:50:00,34.65,34.71,34.64,34.69,95951.0,29.1694,29.2199,29.161,29.2031,95951.0
2018-04-05 15:00:00,34.68,34.69,34.58,34.64,113190.0,29.1947,29.2031,29.1105,29.161,113190.0
2018-04-05 15:10:00,34.64,34.67,34.63,34.64,77427.0,29.161,29.1862,29.1526,29.161,77427.0
2018-04-05 15:20:00,34.63,34.65,34.57,34.59,99885.0,29.1526,29.1694,29.1021,29.1189,99885.0
2018-04-05 15:30:00,34.59,34.6,34.51,34.51,129404.0,29.1189,29.1273,29.0516,29.0516,129404.0
2018-04-05 15:40:00,34.51,34.63,34.5,34.61,141578.0,29.0516,29.1526,29.0431,29.1357,141578.0
2018-04-05 15:50:00,34.61,34.65,34.55,34.59,420238.0,29.1357,29.1694,29.0852,29.1189,420238.0
2018-04-06 09:30:00,34.42,34.5,34.26,34.45,133287.0,28.9758,29.0431,28.8411,29.001,133287.0
2018-04-06 09:40:00,34.45,34.45,34.26,34.4,69928.0,29.001,29.001,28.8411,28.959,69928.0
2018-04-06 09:50:00,34.39,34.52,34.38,34.43,220179.0,28.9505,29.06,28.9421,28.9842,220179.0
2018-04-06 10:00:00,34.43,34.47,34.31,34.38,58707.0,28.9842,29.0179,28.8832,28.9421,58707.0
2018-04-06 10:10:00,34.39,34.4,34.3,34.37,53126.0,28.9505,28.959,28.8748,28.9337,53126.0
2018-04-06 10:20:00,34.37,34.41,34.31,34.34,43030.0,28.9337,28.9674,28.8832,28.9084,43030.0
2018-04-06 10:30:00,34.34,34.37,34.25,34.27,34350.0,28.9084,28.9337,28.8327,28.8495,34350.0
2018-04-06 10:40:00,34.27,34.31,34.18,34.22,61931.0,28.8495,28.8832,28.7737,28.8074,61931.0
2018-04-06 10:50:00,34.22,34.26,34.14,34.22,52500.0,28.8074,28.8411,28.7401,28.8074,52500.0
2018-04-06 11:00:00,34.21,34.21,34.07,34.15,58289.0,28.799,28.799,28.6811,28.7485,58289.0
2018-04-06 11:10:00,34.16,34.19,34.09,34.12,38939.0,28.7569,28.7822,28.698,28.7232,38939.0
2018-04-06 11:20:00,34.12,34.16,34.06,34.15,79606.0,28.7232,28.7569,28.6727,28.7485,79606.0
2018-04-06 11:30:00,34.16,34.2,34.12,34.2,40834.0,28.7569,28.7906,28.7232,28.7906,40834.0
2018-04-06 11:40:00,34.19,34.2,34.06,34.06,34387.0,28.7822,28.7906,28.6727,28.6727,34387.0
2018-04-06 11:50:00,34.05,34.17,34.03,34.15,202113.0,28.6643,28.7653,28.6475,28.7485,202113.0
2018-04-06 12:00:00,34.15,34.15,34.09,34.11,52792.0,28.7485,28.7485,28.698,28.7148,52792.0
2018-04-06 12:10:00,34.11,34.13,34.07,34.08,258789.0,28.7148,28.7317,28.6811,28.6896,258789.0
2018-04-06 12:20:00,34.08,34.12,34.03,34.04,53780.0,28.6896,28.7232,28.6475,28.6559,53780.0
2018-04-06 12:30:00,34.05,34.18,34.03,34.15,45758.0,28.6643,28.7737,28.6475,28.7485,45758.0
2018-04-06 12:40:00,34.16,34.24,34.16,34.21,184180.0,28.7569,28.8243,28.7569,28.799,184180.0
2018-04-06 12:50:00,34.22,34.33,34.18,34.32,36139.0,28.8074,28.9,28.7737,28.8916,36139.0
2018-04-06 13:00:00,34.32,34.32,34.17,34.17,64571.0,28.8916,28.8916,28.7653,28.7653,64571.0
2018-04-06 13:10:00,34.16,34.17,34.1,34.14,55551.0,28.7569,28.7653,28.7064,28.7401,55551.0
2018-04-06 13:20:00,34.14,34.18,34.06,34.1,82094.0,28.7401,28.7737,28.6727,28.7064,82094.0
2018-04-06 13:30:00,34.1,34.14,34.03,34.03,110339.0,28.7064,28.7401,28.6475,28.6475,110339.0
2018-04-06 13:40:00,34.04,34.06,33.88,33.9,109802.0,28.6559,28.6727,28.5212,28.538,109802.0
2018-04-06 13:50:00,33.9,33.92,33.8,33.82,76148.0,28.538,28.5549,28.4539,28.4707,76148.0
2018-04-06 14:00:00,33.82,33.86,33.72,33.78,73697.0,28.4707,28.5044,28.3865,28.437,73697.0
2018-04-06 14:10:00,33.78,33.83,33.71,33.73,158009.0,28.437,28.4791,28.3781,28.3949,158009.0
2018-04-06 14:20:00,33.73,33.79,33.66,33.66,138599.0,28.3949,28.4454,28.336,28.336,138599.0
2018-04-06 14:30:00,33.66,33.74,33.57,33.61,188383.0,28.336,28.4033,28.2602,28.2939,188383.0
2018-04-06 14:40:00,33.61,33.7,33.55,33.58,88410.0,28.2939,28.3697,28.2434,28.2687,88410.0
2018-04-06 14:50:00,33.58,33.59,33.46,33.51,90041.0,28.2687,28.2771,28.1676,28.2097,90041.0
2018-04-06 15:00:00,33.52,33.58,33.43,33.5,102076.0,28.2181,28.2687,28.1424,28.2013,102076.0
2018-04-06 15:10:00,33.5,33.63,33.47,33.52,90569.0,28.2013,28.3107,28.176,28.2181,90569.0
2018-04-06 15:20:00,33.52,33.58,33.44,33.47,85571.0,28.2181,28.2687,28.1508,28.176,85571.0
2018-04-06 15:30:00,33.47,33.63,33.46,33.62,128432.0,28.176,28.3107,28.1676,28.3023,128432.0
2018-04-06 15:40:00,33.61,33.69,33.56,33.59,158307.0,28.2939,28.3613,28.2518,28.2771,158307.0
2018-04-06 15:50:00,33.58,33.74,33.58,33.63,320690.0,28.2687,28.4033,28.2687,28.3107,320690.0
2018-04-09 09:30:00,33.81,33.97,33.51,33.55,130494.0,28.4623,28.597,28.2097,28.2434,130494.0
2018-04-09 09:40:00,33.55,33.57,33.41,33.45,68482.0,28.2434,28.2602,28.1255,28.1592,68482.0
2018-04-09 09:50:00,33.46,33.53,33.43,33.46,168815.0,28.1676,28.2266,28.1424,28.1676,168815.0
2018-04-09 10:00:00,33.47,33.49,33.35,33.41,219669.0,28.176,28.1929,28.075,28.1255,219669.0
2018-04-09 10:10:00,33.41,33.58,33.35,33.51,132802.0,28.1255,28.2687,28.075,28.2097,132802.0
2018-04-09 10:20:00,33.51,33.6,33.51,33.59,112252.0,28.2097,28.2855,28.2097,28.2771,112252.0
2018-04-09 10:30:00,33.59,33.78,33.58,33.77,113173.0,28.2771,28.437,28.2687,28.4286,113173.0
2018-04-09 10:40:00,33.77,33.8,33.72,33.74,46063.0,28.4286,28.4539,28.3865,28.4033,46063.0
2018-04-09 10:50:00,33.74,33.77,33.71,33.73,56969.0,28.4033,28.4286,28.3781,28.3949,56969.0
2018-04-09 11:00:00,33.75,33.76,33.67,33.72,112828.0,28.4118,28.4202,28.3444,28.3865,112828.0
2018-04-09 11:10:00,33.72,33.8,33.71,33.79,96117.0,28.3865,28.4539,28.3781,28.4454,96117.0
2018-04-09 11:20:00,33.78,33.8,33.73,33.77,54754.0,28.437,28.4539,28.3949,28.4286,54754.0
2018-04-09 11:30:00,33.77,33.86,33.77,33.78,46941.0,28.4286,28.5044,28.4286,28.437,46941.0
2018-04-09 11:40:00,33.78,33.85,33.77,33.81,39103.0,28.437,28.4959,28.4286,28.4623,39103.0
2018-04-09 11:50:00,33.82,33.82,33.71,33.8,36912.0,28.4707,28.4707,28.3781,28.4539,36912.0
2018-04-09 12:00:00,33.8,33.8,33.71,33.72,54060.0,28.4539,28.4539,28.3781,28.3865,54060.0
2018-04-09 12:10:00,33.72,33.76,33.71,33.71,22178.0,28.3865,28.4202,28.3781,28.3781,22178.0
2018-04-09 12:20:00,33.72,33.78,33.7,33.76,85902.0,28.3865,28.437,28.3697,28.4202,85902.0
2018-04-09 12:30:00,33.75,33.78,33.67,33.67,95613.0,28.4118,28.437,28.3444,28.3444,95613.0
2018-04-09 12:40:00,33.66,33.73,33.66,33.68,79931.0,28.336,28.3949,28.336,28.3528,79931.0
2018-04-09 12:50:00,33.69,33.86,33.68,33.8,150346.0,28.3613,28.5044,28.3528,28.4539,150346.0
2018-04-09 13:00:00,33.81,33.9,33.81,33.85,62963.0,28.4623,28.538,28.4623,28.4959,62963.0
2018-04-09 13:10:00,33.84,33.85,33.75,33.77,153715.0,28.4875,28.4959,28.4118,28.4286,153715.0
2018-04-09 13:20:00,33.77,33.8,33.73,33.78,87164.0,28.4286,28.4539,28.3949,28.437,87164.0
2018-04-09 13:30:00,33.78,33.79,33.74,33.79,121184.0,28.437,28.4454,28.4033,28.4454,121184.0
2018-04-09 13:40:00,33.79,33.8,33.75,33.78,104168.0,28.4454,28.4539,28.4118,28.437,104168.0
2018-04-09 13:50:00,33.78,33.88,33.78,33.83,61385.0,28.437,28.5212,28.437,28.4791,61385.0
2018-04-09 14:00:00,33.84,33.84,33.76,33.79,41800.0,28.4875,28.4875,28.4202,28.4454,41800.0
2018-04-09 14:10:00,33.79,33.87,33.75,33.87,100982.0,28.4454,28.5128,28.4118,28.5128,100982.0
2018-04-09 14:20:00,33.87,33.87,33.74,33.77,48428.0,28.5128,28.5128,28.4033,28.4286,48428.0
2018-04-09 14:30:00,33.77,33.8,33.72,33.78,76681.0,28.4286,28.4539,28.3865,28.437,76681.0
2018-04-09 14:40:00,33.79,33.79,33.73,33.76,76261.0,28.4454,28.4454,28.3949,28.4202,76261.0
2018-04-09 14:50:00,33.76,33.78,33.72,33.73,70224.0,28.4202,28.437,28.3865,28.3949,70224.0
2018-04-09 15:00:00,33.74,33.74,33.66,33.66,117895.0,28.4033,28.4033,28.336,28.336,117895.0
2018-04-09 15:10:00,33.67,33.7,33.57,33.59,80755.0,28.3444,28.3697,28.2602,28.2771,80755.0
2018-04-09 15:20:00,33.59,33.61,33.53,33.6,154055.0,28.2771,28.2939,28.2266,28.2855,154055.0
2018-04-09 15:30:00,33.59,33.61,33.47,33.48,173790.0,28.2771,28.2939,28.176,28.1845,173790.0
2018-04-09 15:40:00,33.48,33.51,33.41,33.42,139254.0,28.1845,28.2097,28.1255,28.134,139254.0
2018-04-09 15:50:00,33.41,33.43,33.23,33.26,440861.0,28.1255,28.1424,27.974,27.9993,440861.0
2018-04-10 09:30:00,33.66,33.99,33.65,33.75,228243.0,28.336,28.6138,28.3276,28.4118,228243.0
2018-04-10 09:40:00,33.74,33.86,33.68,33.74,547970.0,28.4033,28.5044,28.3528,28.4033,547970.0
2018-04-10 09:50:00,33.75,33.75,33.49,33.53,383527.0,28.4118,28.4118,28.1929,28.2266,383527.0
2018-04-10 10:00:00,33.54,33.6,33.5,33.52,120399.0,28.235,28.2855,28.2013,28.2181,120399.0
2018-04-10 10:10:00,33.53,33.68,33.48,33.55,304949.0,28.2266,28.3528,28.1845,28.2434,304949.0
2018-04-10 10:20:00,33.55,33.7,33.53,33.7,235124.0,28.2434,28.3697,28.2266,28.3697,235124.0
2018-04-10 10:30:00,33.71,33.75,33.69,33.73,150751.0,28.3781,28.4118,28.3613,28.3949,150751.0
2018-04-10 10:40:00,33.74,33.82,33.73,33.77,260457.0,28.4033,28.4707,28.3949,28.4286,260457.0
2018-04-10 10:50:00,33.78,33.88,33.74,33.8,205538.0,28.437,28.5212,28.4033,28.4539,205538.0
2018-04-10 11:00:00,33.8,33.94,33.8,33.84,123732.0,28.4539,28.5717,28.4539,28.4875,123732.0
2018-04-10 11:10:00,33.84,33.91,33.76,33.89,106779.0,28.4875,28.5465,28.4202,28.5296,106779.0
2018-04-10 11:20:00,33.9,33.96,33.86,33.94,161869.0,28.538,28.5885,28.5044,28.5717,161869.0
2018-04-10 11:30:00,33.93,34.06,33.92,34.0,163387.0,28.5633,28.6727,28.5549,28.6222,163387.0
2018-04-10 11:40:00,34.0,34.06,33.79,33.87,162595.0,28.6222,28.6727,28.4454,28.5128,162595.0
2018-04-10 11:50:00,33.87,33.99,33.84,33.95,56320.0,28.5128,28.6138,28.4875,28.5801,56320.0
2018-04-10 12:00:00,33.96,34.0,33.9,33.92,93438.0,28.5885,28.6222,28.538,28.5549,93438.0
2018-04-10 12:10:00,33.92,33.94,33.78,33.78,47154.0,28.5549,28.5717,28.437,28.437,47154.0
2018-04-10 12:20:00,33.78,33.8,33.57,33.68,120968.0,28.437,28.4539,28.2602,28.3528,120968.0
2018-04-10 12:30:00,33.68,33.82,33.66,33.74,214976.0,28.3528,28.4707,28.336,28.4033,214976.0
2018-04-10 12:40:00,33.75,33.77,33.68,33.75,75028.0,28.4118,28.4286,28.3528,28.4118,75028.0
2018-04-10 12:50:00,33.75,33.78,33.69,33.75,41347.0,28.4118,28.437,28.3613,28.4118,41347.0
2018-04-10 13:00:00,33.76,33.77,33.69,33.77,161674.0,28.4202,28.4286,28.3613,28.4286,161674.0
2018-04-10 13:10:00,33.77,33.86,33.75,33.8,81516.0,28.4286,28.5044,28.4118,28.4539,81516.0
2018-04-10 13:20:00,33.8,33.83,33.79,33.8,93647.0,28.4539,28.4791,28.4454,28.4539,93647.0
2018-04-10 13:30:00,33.79,33.85,33.77,33.8,308642.0,28.4454,28.4959,28.4286,28.4539,308642.0
2018-04-10 13:40:00,33.79,33.8,33.6,33.66,103483.0,28.4454,28.4539,28.2855,28.336,103483.0
2018-04-10 13:50:00,33.67,33.72,33.66,33.7,142768.0,28.3444,28.3865,28.336,28.3697,142768.0
2018-04-10 14:00:00,33.7,33.75,33.68,33.7,232844.0,28.3697,28.4118,28.3528,28.3697,232844.0
2018-04-10 14:10:00,33.7,33.73,33.6,33.61,427598.0,28.3697,28.3949,28.2855,28.2939,427598.0
2018-04-10 14:20:00,33.61,33.72,33.6,33.69,190600.0,28.2939,28.3865,28.2855,28.3613,190600.0
2018-04-10 14:30:00,33.69,33.71,33.53,33.57,186484.0,28.3613,28.3781,28.2266,28.2602,186484.0
2018-04-10 14:40:00,33.56,33.73,33.44,33.64,197011.0,28.2518,28.3949,28.1508,28.3192,197011.0
2018-04-10 14:50:00,33.64,33.65,33.59,33.65,120354.0,28.3192,28.3276,28.2771,28.3276,120354.0
2018-04-10 15:00:00,33.65,33.67,33.59,33.66,168471.0,28.3276,28.3444,28.2771,28.336,168471.0
2018-04-10 15:10:00,33.67,33.68,33.6,33.63,553708.0,28.3444,28.3528,28.2855,28.3107,553708.0
2018-04-10 15:20:00,33.63,33.75,33.61,33.75,982876.0,28.3107,28.4118,28.2939,28.4118,982876.0
2018-04-10 15:30:00,33.74,33.76,33.64,33.76,235326.0,28.4033,28.4202,28.3192,28.4202,235326.0
2018-04-10 15:40:00,33.76,33.8,33.73,33.75,181809.0,28.4202,28.4539,28.3949,28.4118,181809.0
2018-04-10 15:50:00,33.76,33.8,33.7,33.72,468456.0,28.4202,28.4539,28.3697,28.3865,468456.0
2018-04-11 09:30:00,33.48,33.55,33.29,33.52,225081.0,28.1845,28.2434,28.0245,28.2181,225081.0
2018-04-11 09:40:00,33.52,33.65,33.51,33.52,150063.0,28.2181,28.3276,28.2097,28.2181,150063.0
2018-04-11 09:50:00,33.53,33.68,33.52,33.66,105319.0,28.2266,28.3528,28.2181,28.336,105319.0
2018-04-11 10:00:00,33.66,33.8,33.6,33.75,159879.0,28.336,28.4539,28.2855,28.4118,159879.0
2018-04-11 10:10:00,33.75,33.77,33.7,33.73,116638.0,28.4118,28.4286,28.3697,28.3949,116638.0
2018-04-11 10:20:00,33.72,33.78,33.68,33.76,167414.0,28.3865,28.437,28.3528,28.4202,167414.0
2018-04-11 10:30:00,33.75,33.82,33.73,33.81,50749.0,28.4118,28.4707,28.3949,28.4623,50749.0
2018-04-11 10:40:00,33.8,33.85,33.76,33.8,73048.0,28.4539,28.4959,28.4202,28.4539,73048.0
2018-04-11 10:50:00,33.8,33.82,33.71,33.71,100673.0,28.4539,28.4707,28.3781,28.3781,100673.0
2018-04-11 11:00:00,33.71,33.77,33.68,33.73,74451.0,28.3781,28.4286,28.3528,28.3949,74451.0
2018-04-11 11:10:00,33.73,33.78,33.72,33.73,41683.0,28.3949,28.437,28.3865,28.3949,41683.0
2018-04-11 11:20:00,33.74,33.85,33.72,33.84,45307.0,28.4033,28.4959,28.3865,28.4875,45307.0
2018-04-11 11:30:00,33.84,33.88,33.79,33.88,29578.0,28.4875,28.5212,28.4454,28.5212,29578.0
2018-04-11 11:40:00,33.88,33.93,33.87,33.9,58694.0,28.5212,28.5633,28.5128,28.538,58694.0
2018-04-11 11:50:00,33.91,34.0,33.9,33.96,47309.0,28.5465,28.6222,28.538,28.5885,47309.0
2018-04-11 12:00:00,33.97,34.12,33.96,34.05,79723.0,28.597,28.7232,28.5885,28.6643,79723.0
2018-04-11 12:10:00,34.06,34.12,33.99,34.03,47079.0,28.6727,28.7232,28.6138,28.6475,47079.0
2018-04-11 12:20:00,34.03,34.07,34.01,34.03,35291.0,28.6475,28.6811,28.6306,28.6475,35291.0
2018-04-11 12:30:00,34.04,34.1,34.02,34.05,102875.0,28.6559,28.7064,28.6391,28.6643,102875.0
2018-04-11 12:40:00,34.05,34.11,34.05,34.1,70019.0,28.6643,28.7148,28.6643,28.7064,70019.0
2018-04-11 12:50:00,34.1,34.13,34.04,34.13,70009.0,28.7064,28.7317,28.6559,28.7317,70009.0
2018-04-11 13:00:00,34.13,34.19,34.12,34.16,70863.0,28.7317,28.7822,28.7232,28.7569,70863.0
2018-04-11 13:10:00,34.16,34.16,34.08,34.16,72068.0,28.7569,28.7569,28.6896,28.7569,72068.0
2018-04-11 13:20:00,34.16,34.2,34.15,34.17,96351.0,28.7569,28.7906,28.7485,28.7653,96351.0
2018-04-11 13:30:00,34.16,34.17,34.09,34.14,85305.0,28.7569,28.7653,28.698,28.7401,85305.0
2018-04-11 13:40:00,34.13,34.23,34.12,34.23,75760.0,28.7317,28.8158,28.7232,28.8158,75760.0
2018-04-11 13:50:00,34.22,34.24,34.21,34.24,60242.0,28.8074,28.8243,28.799,28.8243,60242.0
2018-04-11 14:00:00,34.23,34.28,34.22,34.26,260353.0,28.8158,28.8579,28.8074,28.8411,260353.0
2018-04-11 14:10:00,34.26,34.35,34.21,34.34,134517.0,28.8411,28.9169,28.799,28.9084,134517.0
2018-04-11 14:20:00,34.33,34.36,34.3,34.33,72678.0,28.9,28.9253,28.8748,28.9,72678.0
2018-04-11 14:30:00,34.34,34.43,34.33,34.42,108523.0,28.9084,28.9842,28.9,28.9758,108523.0
2018-04-11 14:40:00,34.41,34.47,34.41,34.41,174994.0,28.9674,29.0179,28.9674,28.9674,174994.0
2018-04-11 14:50:00,34.41,34.44,34.35,34.42,145087.0,28.9674,28.9926,28.9169,28.9758,145087.0
2018-04-11 15:00:00,34.42,34.44,34.24,34.25,84022.0,28.9758,28.9926,28.8243,28.8327,84022.0
2018-04-11 15:10:00,34.26,34.3,34.24,34.29,105093.0,28.8411,28.8748,28.8243,28.8663,105093.0
2018-04-11 15:20:00,34.29,34.31,34.25,34.31,105922.0,28.8663,28.8832,28.8327,28.8832,105922.0
2018-04-11 15:30:00,34.31,34.38,34.29,34.38,86630.0,28.8832,28.9421,28.8663,28.9421,86630.0
2018-04-11 15:40:00,34.37,34.39,34.34,34.34,255799.0,28.9337,28.9505,28.9084,28.9084,255799.0
2018-04-11 15:50:00,34.34,34.35,34.3,34.32,389831.0,28.9084,28.9169,28.8748,28.8916,389831.0
2018-04-12 09:30:00,34.38,34.43,34.23,34.31,138411.0,28.9421,28.9842,28.8158,28.8832,138411.0
2018-04-12 09:40:00,34.32,34.39,34.24,34.34,60580.0,28.8916,28.9505,28.8243,28.9084,60580.0
2018-04-12 09:50:00,34.34,34.44,34.32,34.39,68290.0,28.9084,28.9926,28.8916,28.9505,68290.0
2018-04-12 10:00:00,34.4,34.45,34.39,34.41,68376.0,28.959,29.001,28.9505,28.9674,68376.0
2018-04-12 10:10:00,34.4,34.43,34.31,34.36,62205.0,28.959,28.9842,28.8832,28.9253,62205.0
2018-04-12 10:20:00,34.37,34.41,34.32,34.35,61809.0,28.9337,28.9674,28.8916,28.9169,61809.0
2018-04-12 10:30:00,34.36,34.44,34.31,34.34,140365.0,28.9253,28.9926,28.8832,28.9084,140365.0
2018-04-12 10:40:00,34.34,34.36,34.21,34.26,110463.0,28.9084,28.9253,28.799,28.8411,110463.0
2018-04-12 10:50:00,34.25,34.27,34.11,34.13,199837.0,28.8327,28.8495,28.7148,28.7317,199837.0
2018-04-12 11:00:00,34.14,34.23,34.13,34.23,46995.0,28.7401,28.8158,28.7317,28.8158,46995.0
2018-04-12 11:10:00,34.23,34.33,34.22,34.33,52994.0,28.8158,28.9,28.8074,28.9,52994.0
2018-04-12 11:20:00,34.33,34.39,34.29,34.29,105586.0,28.9,28.9505,28.8663,28.8663,105586.0
2018-04-12 11:30:00,34.29,34.31,34.24,34.27,123401.0,28.8663,28.8832,28.8243,28.8495,123401.0
2018-04-12 11:40:00,34.26,34.27,34.18,34.2,199190.0,28.8411,28.8495,28.7737,28.7906,199190.0
2018-04-12 11:50:00,34.21,34.24,34.17,34.23,371693.0,28.799,28.8243,28.7653,28.8158,371693.0
2018-04-12 12:00:00,34.22,34.24,34.17,34.19,74288.0,28.8074,28.8243,28.7653,28.7822,74288.0
2018-04-12 12:10:00,34.2,34.22,34.15,34.21,189527.0,28.7906,28.8074,28.7485,28.799,189527.0
2018-04-12 12:20:00,34.21,34.21,34.08,34.14,93078.0,28.799,28.799,28.6896,28.7401,93078.0
2018-04-12 12:30:00,34.15,34.2,34.14,34.15,59322.0,28.7485,28.7906,28.7401,28.7485,59322.0
2018-04-12 12:40:00,34.15,34.21,34.13,34.18,62415.0,28.7485,28.799,28.7317,28.7737,62415.0
2018-04-12 12:50:00,34.16,34.21,34.15,34.19,61283.0,28.7569,28.799,28.7485,28.7822,61283.0
2018-04-12 13:00:00,34.18,34.23,34.15,34.19,120192.0,28.7737,28.8158,28.7485,28.7822,120192.0
2018-04-12 13:10:00,34.19,34.22,34.15,34.16,122931.0,28.7822,28.8074,28.7485,28.7569,122931.0
2018-04-12 13:20:00,34.16,34.19,34.09,34.1,81844.0,28.7569,28.7822,28.698,28.7064,81844.0
2018-04-12 13:30:00,34.09,34.2,34.07,34.18,47492.0,28.698,28.7906,28.6811,28.7737,47492.0
2018-04-12 13:40:00,34.18,34.18,34.1,34.18,48879.0,28.7737,28.7737,28.7064,28.7737,48879.0
2018-04-12 13:50:00,34.17,34.19,34.1,34.12,52316.0,28.7653,28.7822,28.7064,28.7232,52316.0
2018-04-12 14:00:00,34.12,34.19,34.1,34.17,55610.0,28.7232,28.7822,28.7064,28.7653,55610.0
2018-04-12 14:10:00,34.18,34.22,34.17,34.22,43355.0,28.7737,28.8074,28.7653,28.8074,43355.0
2018-04-12 14:20:00,34.22,34.25,34.2,34.2,42184.0,28.8074,28.8327,28.7906,28.7906,42184.0
2018-04-12 14:30:00,34.21,34.22,34.16,34.16,49325.0,28.799,28.8074,28.7569,28.7569,49325.0
2018-04-12 14:40:00,34.17,34.19,34.13,34.14,27903.0,28.7653,28.7822,28.7317,28.7401,27903.0
2018-04-12 14:50:00,34.14,34.21,34.14,34.19,56391.0,28.7401,28.799,28.7401,28.7822,56391.0
2018-04-12 15:00:00,34.2,34.21,34.15,34.16,51482.0,28.7906,28.799,28.7485,28.7569,51482.0
2018-04-12 15:10:00,34.16,34.25,34.16,34.25,52099.0,28.7569,28.8327,28.7569,28.8327,52099.0
2018-04-12 15:20:00,34.25,34.32,34.24,34.26,76446.0,28.8327,28.8916,28.8243,28.8411,76446.0
2018-04-12 15:30:00,34.26,34.29,34.24,34.27,105655.0,28.8411,28.8663,28.8243,28.8495,105655.0
2018-04-12 15:40:00,34.27,34.27,34.1,34.16,178962.0,28.8495,28.8495,28.7064,28.7569,178962.0
2018-04-12 15:50:00,34.17,34.28,34.13,34.21,655276.0,28.7653,28.8579,28.7317,28.799,655276.0
2018-04-13 09:30:00,34.56,34.67,34.33,34.38,276161.0,29.0936,29.1862,28.9,28.9421,276161.0
2018-04-13 09:40:00,34.37,34.37,34.2,34.26,166580.0,28.9337,28.9337,28.7906,28.8411,166580.0
2018-04-13 09:50:00,34.26,34.31,34.2,34.2,106328.0,28.8411,28.8832,28.7906,28.7906,106328.0
2018-04-13 10:00:00,34.2,34.28,34.19,34.24,106386.0,28.7906,28.8579,28.7822,28.8243,106386.0
2018-04-13 10:10:00,34.24,34.38,34.24,34.37,149343.0,28.8243,28.9421,28.8243,28.9337,149343.0
2018-04-13 10:20:00,34.37,34.4,34.22,34.26,58107.0,28.9337,28.959,28.8074,28.8411,58107.0
2018-04-13 10:30:00,34.26,34.33,34.2,34.28,34140.0,28.8411,28.9,28.7906,28.8579,34140.0
2018-04-13 10:40:00,34.28,34.42,34.28,34.34,343982.0,28.8579,28.9758,28.8579,28.9084,343982.0
2018-04-13 10:50:00,34.34,34.38,34.25,34.25,74645.0,28.9084,28.9421,28.8327,28.8327,74645.0
2018-04-13 11:00:00,34.25,34.3,34.21,34.29,107041.0,28.8327,28.8748,28.799,28.8663,107041.0
2018-04-13 11:10:00,34.3,34.34,34.28,34.31,29717.0,28.8748,28.9084,28.8579,28.8832,29717.0
2018-04-13 11:20:00,34.3,34.33,34.27,34.28,104410.0,28.8748,28.9,28.8495,28.8579,104410.0
2018-04-13 11:30:00,34.29,34.3,34.18,34.2,47991.0,28.8663,28.8748,28.7737,28.7906,47991.0
2018-04-13 11:40:00,34.2,34.23,34.17,34.17,24346.0,28.7906,28.8158,28.7653,28.7653,24346.0
2018-04-13 11:50:00,34.18,34.26,34.18,34.25,35931.0,28.7737,28.8411,28.7737,28.8327,35931.0
2018-04-13 12:00:00,34.24,34.26,34.15,34.16,38058.0,28.8243,28.8411,28.7485,28.7569,38058.0
2018-04-13 12:10:00,34.16,34.22,34.14,34.2,43904.0,28.7569,28.8074,28.7401,28.7906,43904.0
2018-04-13 12:20:00,34.2,34.24,34.18,34.23,57729.0,28.7906,28.8243,28.7737,28.8158,57729.0
2018-04-13 12:30:00,34.23,34.23,34.19,34.21,29081.0,28.8158,28.8158,28.7822,28.799,29081.0
2018-04-13 12:40:00,34.21,34.23,34.17,34.2,21320.0,28.799,28.8158,28.7653,28.7906,21320.0
2018-04-13 12:50:00,34.2,34.23,34.15,34.18,53655.0,28.7906,28.8158,28.7485,28.7737,53655.0
2018-04-13 13:00:00,34.17,34.23,34.16,34.2,50508.0,28.7653,28.8158,28.7569,28.7906,50508.0
2018-04-13 13:10:00,34.19,34.24,34.18,34.19,21678.0,28.7822,28.8243,28.7737,28.7822,21678.0
2018-04-13 13:20:00,34.2,34.24,34.19,34.2,69040.0,28.7906,28.8243,28.7822,28.7906,69040.0
2018-04-13 13:30:00,34.21,34.22,34.14,34.15,86663.0,28.799,28.8074,28.7401,28.7485,86663.0
2018-04-13 13:40:00,34.16,34.2,34.14,34.16,49338.0,28.7569,28.7906,28.7401,28.7569,49338.0
2018-04-13 13:50:00,34.16,34.19,34.14,34.16,119785.0,28.7569,28.7822,28.7401,28.7569,119785.0
2018-04-13 14:00:00,34.15,34.17,34.13,34.15,37154.0,28.7485,28.7653,28.7317,28.7485,37154.0
2018-04-13 14:10:00,34.14,34.15,34.11,34.13,66460.0,28.7401,28.7485,28.7148,28.7317,66460.0
2018-04-13 14:20:00,34.14,34.17,34.12,34.16,36013.0,28.7401,28.7653,28.7232,28.7569,36013.0
2018-04-13 14:30:00,34.16,34.2,34.13,34.16,73119.0,28.7569,28.7906,28.7317,28.7569,73119.0
2018-04-13 14:40:00,34.15,34.18,34.09,34.09,41315.0,28.7485,28.7737,28.698,28.698,41315.0
2018-04-13 14:50:00,34.1,34.13,34.08,34.09,36086.0,28.7064,28.7317,28.6896,28.698,36086.0
2018-04-13 15:00:00,34.09,34.1,33.98,34.02,51446.0,28.698,28.7064,28.6054,28.6391,51446.0
2018-04-13 15:10:00,34.02,34.05,33.91,33.92,117903.0,28.6391,28.6643,28.5465,28.5549,117903.0
2018-04-13 15:20:00,33.93,34.02,33.93,34.01,105075.0,28.5633,28.6391,28.5633,28.6306,105075.0
2018-04-13 15:30:00,34.01,34.03,33.96,34.02,85380.0,28.6306,28.6475,28.5885,28.6391,85380.0
2018-04-13 15:40:00,34.03,34.1,34.02,34.07,94651.0,28.6475,28.7064,28.6391,28.6811,94651.0
2018-04-13 15:50:00,34.08,34.13,34.06,34.07,321690.0,28.6896,28.7317,28.6727,28.6811,321690.0
2018-04-16 09:30:00,34.23,34.33,34.23,34.27,96272.0,28.8158,28.9,28.8158,28.8495,96272.0
2018-04-16 09:40:00,34.27,34.31,34.17,34.31,140131.0,28.8495,28.8832,28.7653,28.8832,140131.0
2018-04-16 09:50:00,34.3,34.33,34.23,34.3,175482.0,28.8748,28.9,28.8158,28.8748,175482.0
2018-04-16 10:00:00,34.3,34.45,34.29,34.35,172379.0,28.8748,29.001,28.8663,28.9169,172379.0
2018-04-16 10:10:00,34.35,34.48,34.35,34.39,107903.0,28.9169,29.0263,28.9169,28.9505,107903.0
2018-04-16 10:20:00,34.39,34.43,34.38,34.43,110956.0,28.9505,28.9842,28.9421,28.9842,110956.0
2018-04-16 10:30:00,34.43,34.57,34.42,34.56,139311.0,28.9842,29.1021,28.9758,29.0936,139311.0
2018-04-16 10:40:00,34.55,34.63,34.47,34.47,63750.0,29.0852,29.1526,29.0179,29.0179,63750.0
2018-04-16 10:50:00,34.47,34.5,34.43,34.47,171432.0,29.0179,29.0431,28.9842,29.0179,171432.0
2018-04-16 11:00:00,34.48,34.6,34.48,34.56,143497.0,29.0263,29.1273,29.0263,29.0936,143497.0
2018-04-16 11:10:00,34.56,34.56,34.42,34.51,94208.0,29.0936,29.0936,28.9758,29.0516,94208.0
2018-04-16 11:20:00,34.5,34.56,34.48,34.55,126836.0,29.0431,29.0936,29.0263,29.0852,126836.0
2018-04-16 11:30:00,34.55,34.55,34.46,34.47,194659.0,29.0852,29.0852,29.0095,29.0179,194659.0
2018-04-16 11:40:00,34.48,34.49,34.44,34.47,50641.0,29.0263,29.0347,28.9926,29.0179,50641.0
2018-04-16 11:50:00,34.47,34.5,34.44,34.49,239919.0,29.0179,29.0431,28.9926,29.0347,239919.0
2018-04-16 12:00:00,34.49,34.57,34.48,34.5,93662.0,29.0347,29.1021,29.0263,29.0431,93662.0
2018-04-16 12:10:00,34.5,34.53,34.47,34.49,75842.0,29.0431,29.0684,29.0179,29.0347,75842.0
2018-04-16 12:20:00,34.5,34.53,34.5,34.52,105092.0,29.0431,29.0684,29.0431,29.06,105092.0
2018-04-16 12:30:00,34.52,34.58,34.5,34.58,237982.0,29.06,29.1105,29.0431,29.1105,237982.0
2018-04-16 12:40:00,34.58,34.61,34.55,34.59,129746.0,29.1105,29.1357,29.0852,29.1189,129746.0
2018-04-16 12:50:00,34.58,34.68,34.58,34.66,79215.0,29.1105,29.1947,29.1105,29.1778,79215.0
2018-04-16 13:00:00,34.66,34.76,34.66,34.76,153937.0,29.1778,29.262,29.1778,29.262,153937.0
2018-04-16 13:10:00,34.75,34.77,34.71,34.77,74232.0,29.2536,29.2704,29.2199,29.2704,74232.0
2018-04-16 13:20:00,34.77,34.79,34.68,34.69,45483.0,29.2704,29.2873,29.1947,29.2031,45483.0
2018-04-16 13:30:00,34.69,34.72,34.61,34.68,106915.0,29.2031,29.2283,29.1357,29.1947,106915.0
2018-04-16 13:40:00,34.68,34.74,34.65,34.73,35306.0,29.1947,29.2452,29.1694,29.2368,35306.0
2018-04-16 13:50:00,34.73,34.75,34.67,34.75,40403.0,29.2368,29.2536,29.1862,29.2536,40403.0
2018-04-16 14:00:00,34.74,34.77,34.63,34.66,60328.0,29.2452,29.2704,29.1526,29.1778,60328.0
2018-04-16 14:10:00,34.66,34.7,34.64,34.68,74223.0,29.1778,29.2115,29.161,29.1947,74223.0
2018-04-16 14:20:00,34.68,34.77,34.66,34.71,200902.0,29.1947,29.2704,29.1778,29.2199,200902.0
2018-04-16 14:30:00,34.7,34.77,34.69,34.73,62514.0,29.2115,29.2704,29.2031,29.2368,62514.0
2018-04-16 14:40:00,34.72,34.76,34.71,34.73,48643.0,29.2283,29.262,29.2199,29.2368,48643.0
2018-04-16 14:50:00,34.73,34.77,34.71,34.76,93696.0,29.2368,29.2704,29.2199,29.262,93696.0
2018-04-16 15:00:00,34.75,34.79,34.73,34.74,61728.0,29.2536,29.2873,29.2368,29.2452,61728.0
2018-04-16 15:10:00,34.74,34.78,34.68,34.72,76727.0,29.2452,29.2788,29.1947,29.2283,76727.0
2018-04-16 15:20:00,34.71,34.73,34.66,34.72,97560.0,29.2199,29.2368,29.1778,29.2283,97560.0
2018-04-16 15:30:00,34.72,34.77,34.7,34.71,108416.0,29.2283,29.2704,29.2115,29.2199,108416.0
2018-04-16 15:40:00,34.72,34.8,34.68,34.69,248365.0,29.2283,29.2957,29.1947,29.2031,248365.0
2018-04-16 15:50:00,34.69,34.76,34.67,34.7,393500.0,29.2031,29.262,29.1862,29.2115,393500.0
2018-04-17 09:30:00,34.79,34.84,34.61,34.7,147345.0,29.2873,29.3294,29.1357,29.2115,147345.0
2018-04-17 09:40:00,34.69,34.76,34.67,34.69,101412.0,29.2031,29.262,29.1862,29.2031,101412.0
2018-04-17 09:50:00,34.69,34.7,34.59,34.64,63203.0,29.2031,29.2115,29.1189,29.161,63203.0
2018-04-17 10:00:00,34.64,34.72,34.63,34.69,95830.0,29.161,29.2283,29.1526,29.2031,95830.0
2018-04-17 10:10:00,34.7,34.74,34.63,34.69,127828.0,29.2115,29.2452,29.1526,29.2031,127828.0
2018-04-17 10:20:00,34.69,34.74,34.66,34.68,40555.0,29.2031,29.2452,29.1778,29.1947,40555.0
2018-04-17 10:30:00,34.69,34.72,34.65,34.69,109165.0,29.2031,29.2283,29.1694,29.2031,109165.0
2018-04-17 10:40:00,34.68,34.71,34.65,34.7,44776.0,29.1947,29.2199,29.1694,29.2115,44776.0
2018-04-17 10:50:00,34.69,34.73,34.67,34.68,44632.0,29.2031,29.2368,29.1862,29.1947,44632.0
2018-04-17 11:00:00,34.68,34.73,34.6,34.6,224261.0,29.1947,29.2368,29.1273,29.1273,224261.0
2018-04-17 11:10:00,34.61,34.63,34.55,34.57,134747.0,29.1357,29.1526,29.0852,29.1021,134747.0
2018-04-17 11:20:00,34.57,34.64,34.57,34.59,64693.0,29.1021,29.161,29.1021,29.1189,64693.0
2018-04-17 11:30:00,34.59,34.6,34.52,34.56,93976.0,29.1189,29.1273,29.06,29.0936,93976.0
2018-04-17 11:40:00,34.56,34.56,34.47,34.51,50602.0,29.0936,29.0936,29.0179,29.0516,50602.0
2018-04-17 11:50:00,34.51,34.56,34.51,34.54,51571.0,29.0516,29.0936,29.0516,29.0768,51571.0
2018-04-17 12:00:00,34.54,34.6,34.53,34.59,37971.0,29.0768,29.1273,29.0684,29.1189,37971.0
2018-04-17 12:10:00,34.58,34.6,34.56,34.58,45605.0,29.1105,29.1273,29.0936,29.1105,45605.0
2018-04-17 12:20:00,34.58,34.61,34.55,34.56,63894.0,29.1105,29.1357,29.0852,29.0936,63894.0
2018-04-17 12:30:00,34.57,34.59,34.54,34.58,84021.0,29.1021,29.1189,29.0768,29.1105,84021.0
2018-04-17 12:40:00,34.58,34.59,34.55,34.56,56020.0,29.1105,29.1189,29.0852,29.0936,56020.0
2018-04-17 12:50:00,34.55,34.56,34.48,34.5,41753.0,29.0852,29.0936,29.0263,29.0431,41753.0
2018-04-17 13:00:00,34.5,34.58,34.49,34.55,49912.0,29.0431,29.1105,29.0347,29.0852,49912.0
2018-04-17 13:10:00,34.54,34.58,34.48,34.51,54404.0,29.0768,29.1105,29.0263,29.0516,54404.0
2018-04-17 13:20:00,34.51,34.54,34.48,34.5,87917.0,29.0516,29.0768,29.0263,29.0431,87917.0
2018-04-17 13:30:00,34.5,34.55,34.45,34.55,77363.0,29.0431,29.0852,29.001,29.0852,77363.0
2018-04-17 13:40:00,34.56,34.56,34.51,34.52,34925.0,29.0936,29.0936,29.0516,29.06,34925.0
2018-04-17 13:50:00,34.52,34.54,34.48,34.5,56663.0,29.06,29.0768,29.0263,29.0431,56663.0
2018-04-17 14:00:00,34.51,34.52,34.46,34.49,69366.0,29.0516,29.06,29.0095,29.0347,69366.0
2018-04-17 14:10:00,34.49,34.5,34.45,34.46,86837.0,29.0347,29.0431,29.001,29.0095,86837.0
2018-04-17 14:20:00,34.46,34.49,34.38,34.47,51387.0,29.0095,29.0347,28.9421,29.0179,51387.0
2018-04-17 14:30:00,34.47,34.48,34.42,34.45,37940.0,29.0179,29.0263,28.9758,29.001,37940.0
2018-04-17 14:40:00,34.44,34.47,34.43,34.43,49863.0,28.9926,29.0179,28.9842,28.9842,49863.0
2018-04-17 14:50:00,34.44,34.45,34.4,34.42,71346.0,28.9926,29.001,28.959,28.9758,71346.0
2018-04-17 15:00:00,34.43,34.46,34.4,34.43,66249.0,28.9842,29.0095,28.959,28.9842,66249.0
2018-04-17 15:10:00,34.43,34.52,34.43,34.52,72711.0,28.9842,29.06,28.9842,29.06,72711.0
2018-04-17 15:20:00,34.52,34.52,34.45,34.48,53734.0,29.06,29.06,29.001,29.0263,53734.0
2018-04-17 15:30:00,34.47,34.51,34.42,34.42,96823.0,29.0179,29.0516,28.9758,28.9758,96823.0
2018-04-17 15:40:00,34.43,34.43,34.37,34.37,124625.0,28.9842,28.9842,28.9337,28.9337,124625.0
2018-04-17 15:50:00,34.38,34.39,34.25,34.29,352369.0,28.9421,28.9505,28.8327,28.8663,352369.0
2018-04-18 09:30:00,34.46,34.46,34.3,34.38,164411.0,29.0095,29.0095,28.8748,28.9421,164411.0
2018-04-18 09:40:00,34.37,34.48,34.32,34.45,127943.0,28.9337,29.0263,28.8916,29.001,127943.0
2018-04-18 09:50:00,34.45,34.47,34.29,34.36,84732.0,29.001,29.0179,28.8663,28.9253,84732.0
2018-04-18 10:00:00,34.35,34.37,34.29,34.34,53024.0,28.9169,28.9337,28.8663,28.9084,53024.0
2018-04-18 10:10:00,34.35,34.36,34.25,34.32,64441.0,28.9169,28.9253,28.8327,28.8916,64441.0
2018-04-18 10:20:00,34.32,34.42,34.31,34.42,52063.0,28.8916,28.9758,28.8832,28.9758,52063.0
2018-04-18 10:30:00,34.43,34.46,34.39,34.43,192645.0,28.9842,29.0095,28.9505,28.9842,192645.0
2018-04-18 10:40:00,34.43,34.51,34.39,34.42,427022.0,28.9842,29.0516,28.9505,28.9758,427022.0
2018-04-18 10:50:00,34.42,34.46,34.39,34.45,49765.0,28.9758,29.0095,28.9505,29.001,49765.0
2018-04-18 11:00:00,34.44,34.46,34.4,34.44,86034.0,28.9926,29.0095,28.959,28.9926,86034.0
2018-04-18 11:10:00,34.44,34.45,34.38,34.39,49290.0,28.9926,29.001,28.9421,28.9505,49290.0
2018-04-18 11:20:00,34.39,34.45,34.38,34.43,50348.0,28.9505,29.001,28.9421,28.9842,50348.0
2018-04-18 11:30:00,34.44,34.49,34.41,34.48,80172.0,28.9926,29.0347,28.9674,29.0263,80172.0
2018-04-18 11:40:00,34.49,34.49,34.44,34.47,32170.0,29.0347,29.0347,28.9926,29.0179,32170.0
2018-04-18 11:50:00,34.48,34.52,34.47,34.48,34032.0,29.0263,29.06,29.0179,29.0263,34032.0
2018-04-18 12:00:00,34.49,34.52,34.39,34.39,62471.0,29.0347,29.06,28.9505,28.9505,62471.0
2018-04-18 12:10:00,34.4,34.47,34.4,34.47,33992.0,28.959,29.0179,28.959,29.0179,33992.0
2018-04-18 12:20:00,34.47,34.48,34.43,34.47,29674.0,29.0179,29.0263,28.9842,29.0179,29674.0
2018-04-18 12:30:00,34.47,34.51,34.47,34.47,61051.0,29.0179,29.0516,29.0179,29.0179,61051.0
2018-04-18 12:40:00,34.47,34.53,34.46,34.49,37180.0,29.0179,29.0684,29.0095,29.0347,37180.0
2018-04-18 12:50:00,34.49,34.56,34.48,34.54,26828.0,29.0347,29.0936,29.0263,29.0768,26828.0
2018-04-18 13:00:00,34.54,34.58,34.53,34.56,39796.0,29.0768,29.1105,29.0684,29.0936,39796.0
2018-04-18 13:10:00,34.55,34.6,34.55,34.6,15147.0,29.0852,29.1273,29.0852,29.1273,15147.0
2018-04-18 13:20:00,34.59,34.61,34.55,34.56,18971.0,29.1189,29.1357,29.0852,29.0936,18971.0
2018-04-18 13:30:00,34.56,34.58,34.53,34.53,46052.0,29.0936,29.1105,29.0684,29.0684,46052.0
2018-04-18 13:40:00,34.53,34.54,34.48,34.48,56672.0,29.0684,29.0768,29.0263,29.0263,56672.0
2018-04-18 13:50:00,34.48,34.5,34.46,34.47,44508.0,29.0263,29.0431,29.0095,29.0179,44508.0
2018-04-18 14:00:00,34.47,34.5,34.45,34.5,79510.0,29.0179,29.0431,29.001,29.0431,79510.0
2018-04-18 14:10:00,34.5,34.5,34.44,34.44,84595.0,29.0431,29.0431,28.9926,28.9926,84595.0
2018-04-18 14:20:00,34.44,34.48,34.44,34.44,46990.0,28.9926,29.0263,28.9926,28.9926,46990.0
2018-04-18 14:30:00,34.45,34.47,34.43,34.44,54998.0,29.001,29.0179,28.9842,28.9926,54998.0
2018-04-18 14:40:00,34.43,34.5,34.43,34.49,56695.0,28.9842,29.0431,28.9842,29.0347,56695.0
2018-04-18 14:50:00,34.49,34.52,34.45,34.45,42312.0,29.0347,29.06,29.001,29.001,42312.0
2018-04-18 15:00:00,34.45,34.47,34.42,34.44,66919.0,29.001,29.0179,28.9758,28.9926,66919.0
2018-04-18 15:10:00,34.44,34.46,34.42,34.45,90208.0,28.9926,29.0095,28.9758,29.001,90208.0
2018-04-18 15:20:00,34.45,34.48,34.44,34.45,59664.0,29.001,29.0263,28.9926,29.001,59664.0
2018-04-18 15:30:00,34.46,34.51,34.44,34.51,77183.0,29.0095,29.0516,28.9926,29.0516,77183.0
2018-04-18 15:40:00,34.5,34.51,34.42,34.43,99568.0,29.0431,29.0516,28.9758,28.9842,99568.0
2018-04-18 15:50:00,34.43,34.45,34.4,34.43,303434.0,28.9842,29.001,28.959,28.9842,303434.0
2018-04-19 09:30:00,34.2,34.32,34.15,34.27,105702.0,28.7906,28.8916,28.7485,28.8495,105702.0
2018-04-19 09:40:00,34.27,34.32,34.17,34.23,50286.0,28.8495,28.8916,28.7653,28.8158,50286.0
2018-04-19 09:50:00,34.22,34.22,34.11,34.18,75520.0,28.8074,28.8074,28.7148,28.7737,75520.0
2018-04-19 10:00:00,34.18,34.22,34.08,34.09,81341.0,28.7737,28.8074,28.6896,28.698,81341.0
2018-04-19 10:10:00,34.09,34.2,34.06,34.15,47188.0,28.698,28.7906,28.6727,28.7485,47188.0
2018-04-19 10:20:00,34.15,34.18,34.09,34.13,59710.0,28.7485,28.7737,28.698,28.7317,59710.0
2018-04-19 10:30:00,34.13,34.23,34.09,34.18,71903.0,28.7317,28.8158,28.698,28.7737,71903.0
2018-04-19 10:40:00,34.18,34.19,34.08,34.11,77810.0,28.7737,28.7822,28.6896,28.7148,77810.0
2018-04-19 10:50:00,34.11,34.15,34.08,34.14,71734.0,28.7148,28.7485,28.6896,28.7401,71734.0
2018-04-19 11:00:00,34.14,34.15,34.03,34.04,43726.0,28.7401,28.7485,28.6475,28.6559,43726.0
2018-04-19 11:10:00,34.04,34.04,33.96,34.01,50226.0,28.6559,28.6559,28.5885,28.6306,50226.0
2018-04-19 11:20:00,34.01,34.05,33.98,34.05,36011.0,28.6306,28.6643,28.6054,28.6643,36011.0
2018-04-19 11:30:00,34.05,34.05,33.94,33.99,173157.0,28.6643,28.6643,28.5717,28.6138,173157.0
2018-04-19 11:40:00,33.95,34.08,33.95,34.06,291516.0,28.5801,28.6896,28.5801,28.6727,291516.0
2018-04-19 11:50:00,34.06,34.07,33.93,33.97,58616.0,28.6727,28.6811,28.5633,28.597,58616.0
2018-04-19 12:00:00,33.96,33.97,33.91,33.97,65151.0,28.5885,28.597,28.5465,28.597,65151.0
2018-04-19 12:10:00,33.97,33.97,33.92,33.95,46745.0,28.597,28.597,28.5549,28.5801,46745.0
2018-04-19 12:20:00,33.95,33.97,33.93,33.95,51501.0,28.5801,28.597,28.5633,28.5801,51501.0
2018-04-19 12:30:00,33.95,33.98,33.93,33.95,49997.0,28.5801,28.6054,28.5633,28.5801,49997.0
2018-04-19 12:40:00,33.95,34.0,33.91,34.0,80082.0,28.5801,28.6222,28.5465,28.6222,80082.0
2018-04-19 12:50:00,34.0,34.01,33.97,34.0,56131.0,28.6222,28.6306,28.597,28.6222,56131.0
2018-04-19 13:00:00,33.99,34.0,33.95,33.95,231006.0,28.6138,28.6222,28.5801,28.5801,231006.0
2018-04-19 13:10:00,33.95,33.98,33.93,33.98,79771.0,28.5801,28.6054,28.5633,28.6054,79771.0
2018-04-19 13:20:00,33.98,33.98,33.81,33.81,79728.0,28.6054,28.6054,28.4623,28.4623,79728.0
2018-04-19 13:30:00,33.81,33.9,33.78,33.88,60467.0,28.4623,28.538,28.437,28.5212,60467.0
2018-04-19 13:40:00,33.88,33.91,33.84,33.89,35399.0,28.5212,28.5465,28.4875,28.5296,35399.0
2018-04-19 13:50:00,33.89,33.96,33.88,33.95,54385.0,28.5296,28.5885,28.5212,28.5801,54385.0
2018-04-19 14:00:00,33.95,33.98,33.9,33.95,57024.0,28.5801,28.6054,28.538,28.5801,57024.0
2018-04-19 14:10:00,33.95,34.02,33.93,33.95,70103.0,28.5801,28.6391,28.5633,28.5801,70103.0
2018-04-19 14:20:00,33.95,33.98,33.91,33.98,61049.0,28.5801,28.6054,28.5465,28.6054,61049.0
2018-04-19 14:30:00,33.97,34.02,33.96,34.02,45191.0,28.597,28.6391,28.5885,28.6391,45191.0
2018-04-19 14:40:00,34.02,34.05,34.0,34.02,37581.0,28.6391,28.6643,28.6222,28.6391,37581.0
2018-04-19 14:50:00,34.02,34.07,34.0,34.06,56945.0,28.6391,28.6811,28.6222,28.6727,56945.0
2018-04-19 15:00:00,34.05,34.1,34.04,34.09,100914.0,28.6643,28.7064,28.6559,28.698,100914.0
2018-04-19 15:10:00,34.09,34.09,34.0,34.05,61646.0,28.698,28.698,28.6222,28.6643,61646.0
2018-04-19 15:20:00,34.05,34.06,33.94,33.96,72872.0,28.6643,28.6727,28.5717,28.5885,72872.0
2018-04-19 15:30:00,33.96,34.11,33.94,34.05,143238.0,28.5885,28.7148,28.5717,28.6643,143238.0
2018-04-19 15:40:00,34.05,34.06,33.96,33.98,140868.0,28.6643,28.6727,28.5885,28.6054,140868.0
2018-04-19 15:50:00,33.99,34.03,33.98,34.01,273327.0,28.6138,28.6475,28.6054,28.6306,273327.0
2018-04-20 09:30:00,34.23,34.31,34.08,34.2,378867.0,28.8158,28.8832,28.6896,28.7906,378867.0
2018-04-20 09:40:00,34.2,34.42,34.19,34.42,119535.0,28.7906,28.9758,28.7822,28.9758,119535.0
2018-04-20 09:50:00,34.44,34.52,34.43,34.51,201576.0,28.9926,29.06,28.9842,29.0516,201576.0
2018-04-20 10:00:00,34.52,34.56,34.39,34.4,223285.0,29.06,29.0936,28.9505,28.959,223285.0
2018-04-20 10:10:00,34.39,34.46,34.36,34.45,93680.0,28.9505,29.0095,28.9253,29.001,93680.0
2018-04-20 10:20:00,34.45,34.48,34.4,34.47,149488.0,29.001,29.0263,28.959,29.0179,149488.0
2018-04-20 10:30:00,34.47,34.59,34.46,34.48,226944.0,29.0179,29.1189,29.0095,29.0263,226944.0
2018-04-20 10:40:00,34.48,34.62,34.44,34.5,212057.0,29.0263,29.1442,28.9926,29.0431,212057.0
2018-04-20 10:50:00,34.5,34.52,34.27,34.28,146298.0,29.0431,29.06,28.8495,28.8579,146298.0
2018-04-20 11:00:00,34.27,34.32,34.17,34.25,82740.0,28.8495,28.8916,28.7653,28.8327,82740.0
2018-04-20 11:10:00,34.25,34.29,34.21,34.29,264135.0,28.8327,28.8663,28.799,28.8663,264135.0
2018-04-20 11:20:00,34.29,34.37,34.21,34.32,189718.0,28.8663,28.9337,28.799,28.8916,189718.0
2018-04-20 11:30:00,34.33,34.47,34.32,34.47,136464.0,28.9,29.0179,28.8916,29.0179,136464.0
2018-04-20 11:40:00,34.48,34.52,34.42,34.51,69903.0,29.0263,29.06,28.9758,29.0516,69903.0
2018-04-20 11:50:00,34.51,34.63,34.49,34.63,133974.0,29.0516,29.1526,29.0347,29.1526,133974.0
2018-04-20 12:00:00,34.63,34.63,34.45,34.55,202841.0,29.1526,29.1526,29.001,29.0852,202841.0
2018-04-20 12:10:00,34.53,34.6,34.47,34.48,98672.0,29.0684,29.1273,29.0179,29.0263,98672.0
2018-04-20 12:20:00,34.48,34.52,34.47,34.51,63968.0,29.0263,29.06,29.0179,29.0516,63968.0
2018-04-20 12:30:00,34.5,34.53,34.44,34.45,179387.0,29.0431,29.0684,28.9926,29.001,179387.0
2018-04-20 12:40:00,34.45,34.46,34.37,34.39,87136.0,29.001,29.0095,28.9337,28.9505,87136.0
2018-04-20 12:50:00,34.4,34.44,34.38,34.41,41605.0,28.959,28.9926,28.9421,28.9674,41605.0
2018-04-20 13:00:00,34.41,34.43,34.36,34.38,37779.0,28.9674,28.9842,28.9253,28.9421,37779.0
2018-04-20 13:10:00,34.38,34.45,34.36,34.41,34142.0,28.9421,29.001,28.9253,28.9674,34142.0
2018-04-20 13:20:00,34.41,34.43,34.36,34.41,71005.0,28.9674,28.9842,28.9253,28.9674,71005.0
2018-04-20 13:30:00,34.42,34.45,34.37,34.45,34524.0,28.9758,29.001,28.9337,29.001,34524.0
2018-04-20 13:40:00,34.45,34.47,34.41,34.41,39588.0,29.001,29.0179,28.9674,28.9674,39588.0
2018-04-20 13:50:00,34.41,34.5,34.4,34.46,58611.0,28.9674,29.0431,28.959,29.0095,58611.0
2018-04-20 14:00:00,34.47,34.51,34.45,34.46,90363.0,29.0179,29.0516,29.001,29.0095,90363.0
2018-04-20 14:10:00,34.45,34.46,34.42,34.43,147991.0,29.001,29.0095,28.9758,28.9842,147991.0
2018-04-20 14:20:00,34.43,34.48,34.43,34.47,72021.0,28.9842,29.0263,28.9842,29.0179,72021.0
2018-04-20 14:30:00,34.47,34.49,34.45,34.48,67701.0,29.0179,29.0347,29.001,29.0263,67701.0
2018-04-20 14:40:00,34.48,34.52,34.47,34.49,60865.0,29.0263,29.06,29.0179,29.0347,60865.0
2018-04-20 14:50:00,34.48,34.5,34.43,34.44,67870.0,29.0263,29.0431,28.9842,28.9926,67870.0
2018-04-20 15:00:00,34.45,34.45,34.29,34.3,67392.0,29.001,29.001,28.8663,28.8748,67392.0
2018-04-20 15:10:00,34.3,34.33,34.21,34.21,60093.0,28.8748,28.9,28.799,28.799,60093.0
2018-04-20 15:20:00,34.21,34.28,34.21,34.27,94710.0,28.799,28.8579,28.799,28.8495,94710.0
2018-04-20 15:30:00,34.27,34.35,34.26,34.34,144042.0,28.8495,28.9169,28.8411,28.9084,144042.0
2018-04-20 15:40:00,34.34,34.37,34.31,34.33,223555.0,28.9084,28.9337,28.8832,28.9,223555.0
2018-04-20 15:50:00,34.33,34.34,34.25,34.28,447333.0,28.9,28.9084,28.8327,28.8579,447333.0
2018-04-23 09:30:00,34.29,34.45,34.23,34.35,134985.0,28.8663,29.001,28.8158,28.9169,134985.0
2018-04-23 09:40:00,34.36,34.39,34.32,34.34,153940.0,28.9253,28.9505,28.8916,28.9084,153940.0
2018-04-23 09:50:00,34.34,34.48,34.28,34.48,190274.0,28.9084,29.0263,28.8579,29.0263,190274.0
2018-04-23 10:00:00,34.49,34.55,34.26,34.29,308687.0,29.0347,29.0852,28.8411,28.8663,308687.0
2018-04-23 10:10:00,34.29,34.39,34.18,34.35,176509.0,28.8663,28.9505,28.7737,28.9169,176509.0
2018-04-23 10:20:00,34.35,34.42,34.32,34.36,105450.0,28.9169,28.9758,28.8916,28.9253,105450.0
2018-04-23 10:30:00,34.36,34.39,34.31,34.34,131979.0,28.9253,28.9505,28.8832,28.9084,131979.0
2018-04-23 10:40:00,34.34,34.35,34.3,34.32,127047.0,28.9084,28.9169,28.8748,28.8916,127047.0
2018-04-23 10:50:00,34.31,34.34,34.16,34.16,108026.0,28.8832,28.9084,28.7569,28.7569,108026.0
2018-04-23 11:00:00,34.16,34.4,34.15,34.39,126251.0,28.7569,28.959,28.7485,28.9505,126251.0
2018-04-23 11:10:00,34.38,34.5,34.36,34.49,113147.0,28.9421,29.0431,28.9253,29.0347,113147.0
2018-04-23 11:20:00,34.5,34.51,34.36,34.41,129801.0,29.0431,29.0516,28.9253,28.9674,129801.0
2018-04-23 11:30:00,34.41,34.42,34.32,34.32,64071.0,28.9674,28.9758,28.8916,28.8916,64071.0
2018-04-23 11:40:00,34.31,34.38,34.25,34.25,70942.0,28.8832,28.9421,28.8327,28.8327,70942.0
2018-04-23 11:50:00,34.26,34.37,34.25,34.37,80773.0,28.8411,28.9337,28.8327,28.9337,80773.0
2018-04-23 12:00:00,34.37,34.41,34.33,34.34,55315.0,28.9337,28.9674,28.9,28.9084,55315.0
2018-04-23 12:10:00,34.33,34.39,34.31,34.31,70357.0,28.9,28.9505,28.8832,28.8832,70357.0
2018-04-23 12:20:00,34.31,34.35,34.29,34.33,57483.0,28.8832,28.9169,28.8663,28.9,57483.0
2018-04-23 12:30:00,34.33,34.36,34.31,34.33,83339.0,28.9,28.9253,28.8832,28.9,83339.0
2018-04-23 12:40:00,34.33,34.36,34.2,34.2,77966.0,28.9,28.9253,28.7906,28.7906,77966.0
2018-04-23 12:50:00,34.2,34.39,34.17,34.3,143134.0,28.7906,28.9505,28.7653,28.8748,143134.0
2018-04-23 13:00:00,34.29,34.29,34.19,34.2,56746.0,28.8663,28.8663,28.7822,28.7906,56746.0
2018-04-23 13:10:00,34.2,34.36,34.19,34.24,106538.0,28.7906,28.9253,28.7822,28.8243,106538.0
2018-04-23 13:20:00,34.24,34.24,34.19,34.22,40350.0,28.8243,28.8243,28.7822,28.8074,40350.0
2018-04-23 13:30:00,34.23,34.25,34.2,34.23,47309.0,28.8158,28.8327,28.7906,28.8158,47309.0
2018-04-23 13:40:00,34.23,34.36,34.2,34.33,164235.0,28.8158,28.9253,28.7906,28.9,164235.0
2018-04-23 13:50:00,34.34,34.38,34.29,34.36,68378.0,28.9084,28.9421,28.8663,28.9253,68378.0
2018-04-23 14:00:00,34.36,34.36,34.23,34.25,72192.0,28.9253,28.9253,28.8158,28.8327,72192.0
2018-04-23 14:10:00,34.25,34.26,34.18,34.2,82302.0,28.8327,28.8411,28.7737,28.7906,82302.0
2018-04-23 14:20:00,34.2,34.21,34.09,34.14,98768.0,28.7906,28.799,28.698,28.7401,98768.0
2018-04-23 14:30:00,34.13,34.14,34.05,34.13,93802.0,28.7317,28.7401,28.6643,28.7317,93802.0
2018-04-23 14:40:00,34.13,34.16,34.05,34.05,69902.0,28.7317,28.7569,28.6643,28.6643,69902.0
2018-04-23 14:50:00,34.05,34.07,34.0,34.06,93164.0,28.6643,28.6811,28.6222,28.6727,93164.0
2018-04-23 15:00:00,34.06,34.11,34.04,34.08,70692.0,28.6727,28.7148,28.6559,28.6896,70692.0
2018-04-23 15:10:00,34.08,34.13,34.07,34.12,76949.0,28.6896,28.7317,28.6811,28.7232,76949.0
2018-04-23 15:20:00,34.12,34.15,34.07,34.1,99319.0,28.7232,28.7485,28.6811,28.7064,99319.0
2018-04-23 15:30:00,34.1,34.17,34.05,34.09,184828.0,28.7064,28.7653,28.6643,28.698,184828.0
2018-04-23 15:40:00,34.09,34.14,34.05,34.13,121099.0,28.698,28.7401,28.6643,28.7317,121099.0
2018-04-23 15:50:00,34.12,34.15,34.1,34.14,277392.0,28.7232,28.7485,28.7064,28.7401,277392.0
2018-04-24 09:30:00,34.3,34.41,34.15,34.23,74040.0,28.8748,28.9674,28.7485,28.8158,74040.0
2018-04-24 09:40:00,34.23,34.33,34.18,34.21,69467.0,28.8158,28.9,28.7737,28.799,69467.0
2018-04-24 09:50:00,34.21,34.22,34.0,34.05,122152.0,28.799,28.8074,28.6222,28.6643,122152.0
2018-04-24 10:00:00,34.05,34.14,34.02,34.08,112997.0,28.6643,28.7401,28.6391,28.6896,112997.0
2018-04-24 10:10:00,34.08,34.08,33.93,33.93,109243.0,28.6896,28.6896,28.5633,28.5633,109243.0
2018-04-24 10:20:00,33.92,33.97,33.77,33.79,108786.0,28.5549,28.597,28.4286,28.4454,108786.0
2018-04-24 10:30:00,33.79,33.84,33.7,33.8,79167.0,28.4454,28.4875,28.3697,28.4539,79167.0
2018-04-24 10:40:00,33.79,33.8,33.69,33.76,97862.0,28.4454,28.4539,28.3613,28.4202,97862.0
2018-04-24 10:50:00,33.77,33.83,33.65,33.67,105367.0,28.4286,28.4791,28.3276,28.3444,105367.0
2018-04-24 11:00:00,33.66,33.71,33.59,33.64,130843.0,28.336,28.3781,28.2771,28.3192,130843.0
2018-04-24 11:10:00,33.65,33.69,33.57,33.65,129112.0,28.3276,28.3613,28.2602,28.3276,129112.0
2018-04-24 11:20:00,33.65,33.81,33.62,33.81,135579.0,28.3276,28.4623,28.3023,28.4623,135579.0
2018-04-24 11:30:00,33.81,33.84,33.69,33.73,94647.0,28.4623,28.4875,28.3613,28.3949,94647.0
2018-04-24 11:40:00,33.74,33.78,33.6,33.61,53000.0,28.4033,28.437,28.2855,28.2939,53000.0
2018-04-24 11:50:00,33.6,33.61,33.32,33.32,186651.0,28.2855,28.2939,28.0498,28.0498,186651.0
2018-04-24 12:00:00,33.33,33.43,33.31,33.39,80822.0,28.0582,28.1424,28.0414,28.1087,80822.0
2018-04-24 12:10:00,33.4,33.44,33.25,33.27,75356.0,28.1171,28.1508,27.9908,28.0077,75356.0
2018-04-24 12:20:00,33.26,33.42,33.26,33.34,139876.0,27.9993,28.134,27.9993,28.0666,139876.0
2018-04-24 12:30:00,33.34,33.37,33.28,33.31,81794.0,28.0666,28.0919,28.0161,28.0414,81794.0
2018-04-24 12:40:00,33.3,33.3,33.21,33.24,48286.0,28.0329,28.0329,27.9572,27.9824,48286.0
2018-04-24 12:50:00,33.25,33.27,33.16,33.2,153448.0,27.9908,28.0077,27.9151,27.9488,153448.0
2018-04-24 13:00:00,33.19,33.22,33.13,33.22,124878.0,27.9403,27.9656,27.8898,27.9656,124878.0
2018-04-24 13:10:00,33.21,33.3,33.19,33.21,75810.0,27.9572,28.0329,27.9403,27.9572,75810.0
2018-04-24 13:20:00,33.21,33.27,33.19,33.26,104619.0,27.9572,28.0077,27.9403,27.9993,104619.0
2018-04-24 13:30:00,33.26,33.29,33.14,33.17,146958.0,27.9993,28.0245,27.8982,27.9235,146958.0
2018-04-24 13:40:00,33.16,33.2,33.11,33.13,86965.0,27.9151,27.9488,27.873,27.8898,86965.0
2018-04-24 13:50:00,33.13,33.13,33.05,33.12,136666.0,27.8898,27.8898,27.8225,27.8814,136666.0
2018-04-24 14:00:00,33.12,33.12,33.01,33.11,179988.0,27.8814,27.8814,27.7888,27.873,179988.0
2018-04-24 14:10:00,33.11,33.22,33.08,33.13,186473.0,27.873,27.9656,27.8477,27.8898,186473.0
2018-04-24 14:20:00,33.13,33.22,33.09,33.11,91694.0,27.8898,27.9656,27.8562,27.873,91694.0
2018-04-24 14:30:00,33.11,33.16,32.99,33.0,124752.0,27.873,27.9151,27.772,27.7804,124752.0
2018-04-24 14:40:00,32.99,33.14,32.98,33.11,149774.0,27.772,27.8982,27.7636,27.873,149774.0
2018-04-24 14:50:00,33.12,33.17,33.08,33.14,142601.0,27.8814,27.9235,27.8477,27.8982,142601.0
2018-04-24 15:00:00,33.15,33.28,33.12,33.25,109737.0,27.9067,28.0161,27.8814,27.9908,109737.0
2018-04-24 15:10:00,33.25,33.36,33.24,33.25,136117.0,27.9908,28.0834,27.9824,27.9908,136117.0
2018-04-24 15:20:00,33.25,33.39,33.24,33.28,187735.0,27.9908,28.1087,27.9824,28.0161,187735.0
2018-04-24 15:30:00,33.28,33.29,33.14,33.17,129414.0,28.0161,28.0245,27.8982,27.9235,129414.0
2018-04-24 15:40:00,33.17,33.28,33.09,33.25,187980.0,27.9235,28.0161,27.8562,27.9908,187980.0
2018-04-24 15:50:00,33.26,33.29,33.2,33.27,383249.0,27.9993,28.0245,27.9488,28.0077,383249.0
2018-04-25 09:30:00,33.12,33.19,33.02,33.05,82311.0,27.8814,27.9403,27.7972,27.8225,82311.0
2018-04-25 09:40:00,33.06,33.13,32.89,33.11,87837.0,27.8309,27.8898,27.6878,27.873,87837.0
2018-04-25 09:50:00,33.12,33.22,33.03,33.06,128948.0,27.8814,27.9656,27.8056,27.8309,128948.0
2018-04-25 10:00:00,33.06,33.24,33.05,33.21,89817.0,27.8309,27.9824,27.8225,27.9572,89817.0
2018-04-25 10:10:00,33.2,33.29,33.16,33.25,123172.0,27.9488,28.0245,27.9151,27.9908,123172.0
2018-04-25 10:20:00,33.25,33.36,33.2,33.29,164114.0,27.9908,28.0834,27.9488,28.0245,164114.0
2018-04-25 10:30:00,33.29,33.54,33.28,33.4,379271.0,28.0245,28.235,28.0161,28.1171,379271.0
2018-04-25 10:40:00,33.38,33.41,33.32,33.38,115864.0,28.1003,28.1255,28.0498,28.1003,115864.0
2018-04-25 10:50:00,33.37,33.37,33.28,33.36,123220.0,28.0919,28.0919,28.0161,28.0834,123220.0
2018-04-25 11:00:00,33.37,33.4,33.34,33.37,92887.0,28.0919,28.1171,28.0666,28.0919,92887.0
2018-04-25 11:10:00,33.36,33.39,33.27,33.34,107508.0,28.0834,28.1087,28.0077,28.0666,107508.0
2018-04-25 11:20:00,33.34,33.42,33.34,33.39,178689.0,28.0666,28.134,28.0666,28.1087,178689.0
2018-04-25 11:30:00,33.39,33.45,33.38,33.42,117452.0,28.1087,28.1592,28.1003,28.134,117452.0
2018-04-25 11:40:00,33.42,33.48,33.39,33.39,73609.0,28.134,28.1845,28.1087,28.1087,73609.0
2018-04-25 11:50:00,33.38,33.39,33.32,33.32,66226.0,28.1003,28.1087,28.0498,28.0498,66226.0
2018-04-25 12:00:00,33.31,33.38,33.3,33.37,82598.0,28.0414,28.1003,28.0329,28.0919,82598.0
2018-04-25 12:10:00,33.37,33.42,33.33,33.39,37293.0,28.0919,28.134,28.0582,28.1087,37293.0
2018-04-25 12:20:00,33.38,33.42,33.33,33.38,46003.0,28.1003,28.134,28.0582,28.1003,46003.0
2018-04-25 12:30:00,33.38,33.43,33.36,33.39,32020.0,28.1003,28.1424,28.0834,28.1087,32020.0
2018-04-25 12:40:00,33.39,33.42,33.38,33.4,67931.0,28.1087,28.134,28.1003,28.1171,67931.0
2018-04-25 12:50:00,33.4,33.42,33.38,33.4,48381.0,28.1171,28.134,28.1003,28.1171,48381.0
2018-04-25 13:00:00,33.4,33.55,33.4,33.51,79397.0,28.1171,28.2434,28.1171,28.2097,79397.0
2018-04-25 13:10:00,33.51,33.54,33.46,33.5,36956.0,28.2097,28.235,28.1676,28.2013,36956.0
2018-04-25 13:20:00,33.5,33.6,33.5,33.58,56801.0,28.2013,28.2855,28.2013,28.2687,56801.0
2018-04-25 13:30:00,33.58,33.69,33.58,33.66,50871.0,28.2687,28.3613,28.2687,28.336,50871.0
2018-04-25 13:40:00,33.66,33.67,33.6,33.61,61517.0,28.336,28.3444,28.2855,28.2939,61517.0
2018-04-25 13:50:00,33.61,33.62,33.55,33.55,66203.0,28.2939,28.3023,28.2434,28.2434,66203.0
2018-04-25 14:00:00,33.55,33.6,33.54,33.57,54254.0,28.2434,28.2855,28.235,28.2602,54254.0
2018-04-25 14:10:00,33.57,33.58,33.52,33.52,46844.0,28.2602,28.2687,28.2181,28.2181,46844.0
2018-04-25 14:20:00,33.52,33.58,33.5,33.54,53454.0,28.2181,28.2687,28.2013,28.235,53454.0
2018-04-25 14:30:00,33.54,33.6,33.53,33.55,59883.0,28.235,28.2855,28.2266,28.2434,59883.0
2018-04-25 14:40:00,33.56,33.62,33.55,33.61,43536.0,28.2518,28.3023,28.2434,28.2939,43536.0
2018-04-25 14:50:00,33.62,33.69,33.6,33.68,80843.0,28.3023,28.3613,28.2855,28.3528,80843.0
2018-04-25 15:00:00,33.69,33.69,33.64,33.65,49081.0,28.3613,28.3613,28.3192,28.3276,49081.0
2018-04-25 15:10:00,33.66,33.74,33.66,33.7,102747.0,28.336,28.4033,28.336,28.3697,102747.0
2018-04-25 15:20:00,33.7,33.76,33.7,33.73,84205.0,28.3697,28.4202,28.3697,28.3949,84205.0
2018-04-25 15:30:00,33.72,33.75,33.71,33.71,161483.0,28.3865,28.4118,28.3781,28.3781,161483.0
2018-04-25 15:40:00,33.71,33.73,33.68,33.7,392522.0,28.3781,28.3949,28.3528,28.3697,392522.0
2018-04-25 15:50:00,33.69,33.79,33.69,33.79,470294.0,28.3613,28.4454,28.3613,28.4454,470294.0
2018-04-26 09:30:00,33.83,33.99,33.65,33.95,327733.0,28.4791,28.6138,28.3276,28.5801,327733.0
2018-04-26 09:40:00,33.97,33.98,33.84,33.97,145506.0,28.597,28.6054,28.4875,28.597,145506.0
2018-04-26 09:50:00,33.97,34.13,33.95,34.07,108184.0,28.597,28.7317,28.5801,28.6811,108184.0
2018-04-26 10:00:00,34.07,34.13,34.0,34.1,93007.0,28.6811,28.7317,28.6222,28.7064,93007.0
2018-04-26 10:10:00,34.11,34.21,34.1,34.14,205581.0,28.7148,28.799,28.7064,28.7401,205581.0
2018-04-26 10:20:00,34.14,34.15,34.0,34.06,154063.0,28.7401,28.7485,28.6222,28.6727,154063.0
2018-04-26 10:30:00,34.07,34.17,34.06,34.16,81296.0,28.6811,28.7653,28.6727,28.7569,81296.0
2018-04-26 10:40:00,34.17,34.21,34.1,34.11,221644.0,28.7653,28.799,28.7064,28.7148,221644.0
2018-04-26 10:50:00,34.12,34.22,34.1,34.22,136166.0,28.7232,28.8074,28.7064,28.8074,136166.0
2018-04-26 11:00:00,34.22,34.22,34.1,34.11,101094.0,28.8074,28.8074,28.7064,28.7148,101094.0
2018-04-26 11:10:00,34.11,34.14,34.05,34.06,138343.0,28.7148,28.7401,28.6643,28.6727,138343.0
2018-04-26 11:20:00,34.05,34.19,34.05,34.13,178469.0,28.6643,28.7822,28.6643,28.7317,178469.0
2018-04-26 11:30:00,34.12,34.14,34.03,34.04,165991.0,28.7232,28.7401,28.6475,28.6559,165991.0
2018-04-26 11:40:00,34.03,34.03,33.86,33.88,95777.0,28.6475,28.6475,28.5044,28.5212,95777.0
2018-04-26 11:50:00,33.88,34.05,33.83,34.03,176447.0,28.5212,28.6643,28.4791,28.6475,176447.0
2018-04-26 12:00:00,34.02,34.15,34.01,34.13,110724.0,28.6391,28.7485,28.6306,28.7317,110724.0
2018-04-26 12:10:00,34.13,34.21,34.11,34.2,69598.0,28.7317,28.799,28.7148,28.7906,69598.0
2018-04-26 12:20:00,34.21,34.27,34.2,34.25,74798.0,28.799,28.8495,28.7906,28.8327,74798.0
2018-04-26 12:30:00,34.25,34.28,34.21,34.22,73324.0,28.8327,28.8579,28.799,28.8074,73324.0
2018-04-26 12:40:00,34.22,34.22,34.18,34.19,64835.0,28.8074,28.8074,28.7737,28.7822,64835.0
2018-04-26 12:50:00,34.19,34.27,34.18,34.23,47451.0,28.7822,28.8495,28.7737,28.8158,47451.0
2018-04-26 13:00:00,34.23,34.31,34.23,34.3,50058.0,28.8158,28.8832,28.8158,28.8748,50058.0
2018-04-26 13:10:00,34.3,34.35,34.27,34.35,70234.0,28.8748,28.9169,28.8495,28.9169,70234.0
2018-04-26 13:20:00,34.35,34.36,34.25,34.25,59509.0,28.9169,28.9253,28.8327,28.8327,59509.0
2018-04-26 13:30:00,34.25,34.29,34.22,34.26,56533.0,28.8327,28.8663,28.8074,28.8411,56533.0
2018-04-26 13:40:00,34.26,34.37,34.26,34.37,50238.0,28.8411,28.9337,28.8411,28.9337,50238.0
2018-04-26 13:50:00,34.36,34.39,34.34,34.38,64805.0,28.9253,28.9505,28.9084,28.9421,64805.0
2018-04-26 14:00:00,34.37,34.42,34.34,34.37,48539.0,28.9337,28.9758,28.9084,28.9337,48539.0
2018-04-26 14:10:00,34.37,34.39,34.28,34.31,68564.0,28.9337,28.9505,28.8579,28.8832,68564.0
2018-04-26 14:20:00,34.3,34.31,34.25,34.28,79475.0,28.8748,28.8832,28.8327,28.8579,79475.0
2018-04-26 14:30:00,34.29,34.3,34.25,34.27,40061.0,28.8663,28.8748,28.8327,28.8495,40061.0
2018-04-26 14:40:00,34.27,34.37,34.27,34.35,51566.0,28.8495,28.9337,28.8495,28.9169,51566.0
2018-04-26 14:50:00,34.34,34.38,34.34,34.36,46464.0,28.9084,28.9421,28.9084,28.9253,46464.0
2018-04-26 15:00:00,34.35,34.42,34.34,34.35,77490.0,28.9169,28.9758,28.9084,28.9169,77490.0
2018-04-26 15:10:00,34.36,34.37,34.34,34.35,63863.0,28.9253,28.9337,28.9084,28.9169,63863.0
2018-04-26 15:20:00,34.35,34.39,34.34,34.37,185097.0,28.9169,28.9505,28.9084,28.9337,185097.0
2018-04-26 15:30:00,34.37,34.44,34.35,34.43,191717.0,28.9337,28.9926,28.9169,28.9842,191717.0
2018-04-26 15:40:00,34.43,34.44,34.34,34.37,175383.0,28.9842,28.9926,28.9084,28.9337,175383.0
2018-04-26 15:50:00,34.36,34.41,34.32,34.35,616279.0,28.9253,28.9674,28.8916,28.9169,616279.0
2018-04-27 09:30:00,34.23,34.23,33.96,34.1,154693.0,28.8158,28.8158,28.5885,28.7064,154693.0
2018-04-27 09:40:00,34.09,34.28,34.09,34.16,79569.0,28.698,28.8579,28.698,28.7569,79569.0
2018-04-27 09:50:00,34.16,34.3,34.16,34.29,114216.0,28.7569,28.8748,28.7569,28.8663,114216.0
2018-04-27 10:00:00,34.29,34.4,34.26,34.33,104909.0,28.8663,28.959,28.8411,28.9,104909.0
2018-04-27 10:10:00,34.33,34.41,34.27,34.3,75036.0,28.9,28.9674,28.8495,28.8748,75036.0
2018-04-27 10:20:00,34.3,34.34,34.25,34.32,127612.0,28.8748,28.9084,28.8327,28.8916,127612.0
2018-04-27 10:30:00,34.31,34.34,34.27,34.32,132724.0,28.8832,28.9084,28.8495,28.8916,132724.0
2018-04-27 10:40:00,34.32,34.4,34.22,34.39,329289.0,28.8916,28.959,28.8074,28.9505,329289.0
2018-04-27 10:50:00,34.38,34.41,34.31,34.4,81807.0,28.9421,28.9674,28.8832,28.959,81807.0
2018-04-27 11:00:00,34.41,34.48,34.4,34.43,74728.0,28.9674,29.0263,28.959,28.9842,74728.0
2018-04-27 11:10:00,34.43,34.46,34.4,34.41,102969.0,28.9842,29.0095,28.959,28.9674,102969.0
2018-04-27 11:20:00,34.4,34.43,34.36,34.41,82879.0,28.959,28.9842,28.9253,28.9674,82879.0
2018-04-27 11:30:00,34.41,34.45,34.37,34.42,202690.0,28.9674,29.001,28.9337,28.9758,202690.0
2018-04-27 11:40:00,34.41,34.43,34.29,34.3,63445.0,28.9674,28.9842,28.8663,28.8748,63445.0
2018-04-27 11:50:00,34.3,34.37,34.28,34.33,78270.0,28.8748,28.9337,28.8579,28.9,78270.0
2018-04-27 12:00:00,34.33,34.39,34.32,34.33,48503.0,28.9,28.9505,28.8916,28.9,48503.0
2018-04-27 12:10:00,34.33,34.44,34.33,34.43,327895.0,28.9,28.9926,28.9,28.9842,327895.0
2018-04-27 12:20:00,34.42,34.49,34.39,34.48,55502.0,28.9758,29.0347,28.9505,29.0263,55502.0
2018-04-27 12:30:00,34.48,34.52,34.44,34.51,74707.0,29.0263,29.06,28.9926,29.0516,74707.0
2018-04-27 12:40:00,34.51,34.55,34.5,34.52,37307.0,29.0516,29.0852,29.0431,29.06,37307.0
2018-04-27 12:50:00,34.53,34.6,34.49,34.6,67561.0,29.0684,29.1273,29.0347,29.1273,67561.0
2018-04-27 13:00:00,34.6,34.66,34.6,34.61,66451.0,29.1273,29.1778,29.1273,29.1357,66451.0
2018-04-27 13:10:00,34.61,34.66,34.6,34.66,55630.0,29.1357,29.1778,29.1273,29.1778,55630.0
2018-04-27 13:20:00,34.66,34.69,34.57,34.59,69204.0,29.1778,29.2031,29.1021,29.1189,69204.0
2018-04-27 13:30:00,34.58,34.58,34.54,34.55,29179.0,29.1105,29.1105,29.0768,29.0852,29179.0
2018-04-27 13:40:00,34.56,34.57,34.47,34.48,38909.0,29.0936,29.1021,29.0179,29.0263,38909.0
2018-04-27 13:50:00,34.48,34.51,34.47,34.47,38086.0,29.0263,29.0516,29.0179,29.0179,38086.0
2018-04-27 14:00:00,34.47,34.5,34.43,34.43,65200.0,29.0179,29.0431,28.9842,28.9842,65200.0
2018-04-27 14:10:00,34.44,34.44,34.41,34.44,66372.0,28.9926,28.9926,28.9674,28.9926,66372.0
2018-04-27 14:20:00,34.44,34.49,34.4,34.41,67730.0,28.9926,29.0347,28.959,28.9674,67730.0
2018-04-27 14:30:00,34.4,34.42,34.31,34.32,57445.0,28.959,28.9758,28.8832,28.8916,57445.0
2018-04-27 14:40:00,34.31,34.32,34.27,34.29,61801.0,28.8832,28.8916,28.8495,28.8663,61801.0
2018-04-27 14:50:00,34.29,34.36,34.29,34.36,58322.0,28.8663,28.9253,28.8663,28.9253,58322.0
2018-04-27 15:00:00,34.36,34.49,34.35,34.44,83570.0,28.9253,29.0347,28.9169,28.9926,83570.0
2018-04-27 15:10:00,34.45,34.5,34.42,34.44,101669.0,29.001,29.0431,28.9758,28.9926,101669.0
2018-04-27 15:20:00,34.44,34.46,34.38,34.42,92254.0,28.9926,29.0095,28.9421,28.9758,92254.0
2018-04-27 15:30:00,34.42,34.5,34.41,34.5,109209.0,28.9758,29.0431,28.9674,29.0431,109209.0
2018-04-27 15:40:00,34.49,34.54,34.45,34.5,214895.0,29.0347,29.0768,29.001,29.0431,214895.0
2018-04-27 15:50:00,34.5,34.52,34.46,34.47,455810.0,29.0431,29.06,29.0095,29.0179,455810.0
2018-04-30 09:30:00,34.44,34.63,34.41,34.56,104813.0,28.9926,29.1526,28.9674,29.0936,104813.0
2018-04-30 09:40:00,34.56,34.59,34.37,34.4,77456.0,29.0936,29.1189,28.9337,28.959,77456.0
2018-04-30 09:50:00,34.39,34.43,34.22,34.23,60415.0,28.9505,28.9842,28.8074,28.8158,60415.0
2018-04-30 10:00:00,34.23,34.26,34.1,34.19,169613.0,28.8158,28.8411,28.7064,28.7822,169613.0
2018-04-30 10:10:00,34.18,34.21,34.11,34.15,109094.0,28.7737,28.799,28.7148,28.7485,109094.0
2018-04-30 10:20:00,34.14,34.21,34.14,34.18,128985.0,28.7401,28.799,28.7401,28.7737,128985.0
2018-04-30 10:30:00,34.17,34.21,34.15,34.17,120201.0,28.7653,28.799,28.7485,28.7653,120201.0
2018-04-30 10:40:00,34.17,34.23,34.04,34.21,241891.0,28.7653,28.8158,28.6559,28.799,241891.0
2018-04-30 10:50:00,34.2,34.21,34.16,34.19,129119.0,28.7906,28.799,28.7569,28.7822,129119.0
2018-04-30 11:00:00,34.19,34.21,34.18,34.2,61327.0,28.7822,28.799,28.7737,28.7906,61327.0
2018-04-30 11:10:00,34.2,34.21,34.17,34.2,111235.0,28.7906,28.799,28.7653,28.7906,111235.0
2018-04-30 11:20:00,34.2,34.26,34.19,34.23,114640.0,28.7906,28.8411,28.7822,28.8158,114640.0
2018-04-30 11:30:00,34.23,34.24,34.14,34.14,50050.0,28.8158,28.8243,28.7401,28.7401,50050.0
2018-04-30 11:40:00,34.15,34.15,34.04,34.04,32972.0,28.7485,28.7485,28.6559,28.6559,32972.0
2018-04-30 11:50:00,34.05,34.07,34.01,34.06,53768.0,28.6643,28.6811,28.6306,28.6727,53768.0
2018-04-30 12:00:00,34.06,34.07,33.99,34.0,39323.0,28.6727,28.6811,28.6138,28.6222,39323.0
2018-04-30 12:10:00,33.99,34.12,33.99,34.12,64234.0,28.6138,28.7232,28.6138,28.7232,64234.0
2018-04-30 12:20:00,34.11,34.12,34.1,34.11,68640.0,28.7148,28.7232,28.7064,28.7148,68640.0
2018-04-30 12:30:00,34.11,34.12,34.06,34.08,52943.0,28.7148,28.7232,28.6727,28.6896,52943.0
2018-04-30 12:40:00,34.09,34.17,34.07,34.09,61563.0,28.698,28.7653,28.6811,28.698,61563.0
2018-04-30 12:50:00,34.09,34.11,34.03,34.11,51672.0,28.698,28.7148,28.6475,28.7148,51672.0
2018-04-30 13:00:00,34.11,34.17,34.1,34.14,88128.0,28.7148,28.7653,28.7064,28.7401,88128.0
2018-04-30 13:10:00,34.15,34.15,34.08,34.11,42399.0,28.7485,28.7485,28.6896,28.7148,42399.0
2018-04-30 13:20:00,34.1,34.14,34.09,34.1,42381.0,28.7064,28.7401,28.698,28.7064,42381.0
2018-04-30 13:30:00,34.11,34.13,34.09,34.11,38830.0,28.7148,28.7317,28.698,28.7148,38830.0
2018-04-30 13:40:00,34.1,34.15,34.09,34.14,75160.0,28.7064,28.7485,28.698,28.7401,75160.0
2018-04-30 13:50:00,34.15,34.16,34.11,34.15,60532.0,28.7485,28.7569,28.7148,28.7485,60532.0
2018-04-30 14:00:00,34.14,34.15,34.01,34.01,75376.0,28.7401,28.7485,28.6306,28.6306,75376.0
2018-04-30 14:10:00,34.01,34.05,33.98,33.98,124045.0,28.6306,28.6643,28.6054,28.6054,124045.0
2018-04-30 14:20:00,33.98,34.06,33.98,34.04,100670.0,28.6054,28.6727,28.6054,28.6559,100670.0
2018-04-30 14:30:00,34.03,34.04,33.97,33.98,93770.0,28.6475,28.6559,28.597,28.6054,93770.0
2018-04-30 14:40:00,33.98,33.99,33.91,33.97,101859.0,28.6054,28.6138,28.5465,28.597,101859.0
2018-04-30 14:50:00,33.97,34.06,33.96,33.98,111556.0,28.597,28.6727,28.5885,28.6054,111556.0
2018-04-30 15:00:00,33.98,34.01,33.96,33.98,139185.0,28.6054,28.6306,28.5885,28.6054,139185.0
2018-04-30 15:10:00,33.98,34.01,33.92,33.93,148231.0,28.6054,28.6306,28.5549,28.5633,148231.0
2018-04-30 15:20:00,33.93,33.93,33.84,33.86,127032.0,28.5633,28.5633,28.4875,28.5044,127032.0
2018-04-30 15:30:00,33.86,33.9,33.84,33.86,218337.0,28.5044,28.538,28.4875,28.5044,218337.0
2018-04-30 15:40:00,33.86,33.98,33.85,33.95,258133.0,28.5044,28.6054,28.4959,28.5801,258133.0
2018-04-30 15:50:00,33.94,33.96,33.9,33.9,604713.0,28.5717,28.5885,28.538,28.538,604713.0
2018-05-01 09:30:00,34.44,34.85,34.41,34.79,241254.0,28.9926,29.3378,28.9674,29.2873,241254.0
2018-05-01 09:40:00,34.8,34.99,34.73,34.98,313122.0,29.2957,29.4556,29.2368,29.4472,313122.0
2018-05-01 09:50:00,34.95,35.17,34.92,34.96,240547.0,29.422,29.6072,29.3967,29.4304,240547.0
2018-05-01 10:00:00,34.96,34.96,34.41,34.43,157542.0,29.4304,29.4304,28.9674,28.9842,157542.0
2018-05-01 10:10:00,34.42,34.78,34.35,34.75,200244.0,28.9758,29.2788,28.9169,29.2536,200244.0
2018-05-01 10:20:00,34.74,34.79,34.65,34.73,114174.0,29.2452,29.2873,29.1694,29.2368,114174.0
2018-05-01 10:30:00,34.72,34.87,34.7,34.86,165827.0,29.2283,29.3546,29.2115,29.3462,165827.0
2018-05-01 10:40:00,34.85,34.92,34.79,34.8,101869.0,29.3378,29.3967,29.2873,29.2957,101869.0
2018-05-01 10:50:00,34.82,34.87,34.77,34.8,186360.0,29.3125,29.3546,29.2704,29.2957,186360.0
2018-05-01 11:00:00,34.8,34.8,34.68,34.69,160653.0,29.2957,29.2957,29.1947,29.2031,160653.0
2018-05-01 11:10:00,34.7,34.87,34.66,34.81,225892.0,29.2115,29.3546,29.1778,29.3041,225892.0
2018-05-01 11:20:00,34.81,34.84,34.76,34.81,102170.0,29.3041,29.3294,29.262,29.3041,102170.0
2018-05-01 11:30:00,34.81,34.97,34.78,34.86,153837.0,29.3041,29.4388,29.2788,29.3462,153837.0
2018-05-01 11:40:00,34.87,34.91,34.79,34.85,107696.0,29.3546,29.3883,29.2873,29.3378,107696.0
2018-05-01 11:50:00,34.86,34.87,34.73,34.73,113039.0,29.3462,29.3546,29.2368,29.2368,113039.0
2018-05-01 12:00:00,34.73,35.03,34.7,35.02,240553.0,29.2368,29.4893,29.2115,29.4809,240553.0
2018-05-01 12:10:00,35.02,35.2,34.92,35.15,292553.0,29.4809,29.6324,29.3967,29.5903,292553.0
2018-05-01 12:20:00,35.14,35.22,35.12,35.2,111085.0,29.5819,29.6493,29.5651,29.6324,111085.0
2018-05-01 12:30:00,35.2,35.24,35.14,35.17,160581.0,29.6324,29.6661,29.5819,29.6072,160581.0
2018-05-01 12:40:00,35.17,35.23,35.14,35.22,133705.0,29.6072,29.6577,29.5819,29.6493,133705.0
2018-05-01 12:50:00,35.22,35.27,34.93,34.93,129362.0,29.6493,29.6913,29.4051,29.4051,129362.0
2018-05-01 13:00:00,34.93,34.93,34.78,34.8,126110.0,29.4051,29.4051,29.2788,29.2957,126110.0
2018-05-01 13:10:00,34.8,34.88,34.72,34.84,76124.0,29.2957,29.363,29.2283,29.3294,76124.0
2018-05-01 13:20:00,34.85,35.02,34.79,35.02,80726.0,29.3378,29.4809,29.2873,29.4809,80726.0
2018-05-01 13:30:00,35.02,35.11,34.88,35.06,110964.0,29.4809,29.5567,29.363,29.5146,110964.0
2018-05-01 13:40:00,35.05,35.14,34.92,35.08,112871.0,29.5061,29.5819,29.3967,29.5314,112871.0
2018-05-01 13:50:00,35.08,35.22,35.03,35.16,126888.0,29.5314,29.6493,29.4893,29.5987,126888.0
2018-05-01 14:00:00,35.16,35.4,35.15,35.35,169779.0,29.5987,29.8008,29.5903,29.7587,169779.0
2018-05-01 14:10:00,35.36,35.41,35.18,35.23,164951.0,29.7671,29.8092,29.6156,29.6577,164951.0
2018-05-01 14:20:00,35.24,35.31,35.23,35.26,167410.0,29.6661,29.725,29.6577,29.6829,167410.0
2018-05-01 14:30:00,35.25,35.39,35.23,35.37,123254.0,29.6745,29.7924,29.6577,29.7755,123254.0
2018-05-01 14:40:00,35.37,35.5,35.36,35.49,231868.0,29.7755,29.885,29.7671,29.8765,231868.0
2018-05-01 14:50:00,35.49,35.62,35.46,35.62,130558.0,29.8765,29.986,29.8513,29.986,130558.0
2018-05-01 15:00:00,35.62,35.97,35.58,35.96,363643.0,29.986,30.2806,29.9523,30.2722,363643.0
2018-05-01 15:10:00,35.96,35.96,35.66,35.67,241792.0,30.2722,30.2722,30.0197,30.0281,241792.0
2018-05-01 15:20:00,35.67,35.68,35.54,35.59,229729.0,30.0281,30.0365,29.9186,29.9607,229729.0
2018-05-01 15:30:00,35.59,35.85,35.58,35.69,319589.0,29.9607,30.1796,29.9523,30.0449,319589.0
2018-05-01 15:40:00,35.69,35.83,35.68,35.83,303096.0,30.0449,30.1628,30.0365,30.1628,303096.0
2018-05-01 15:50:00,35.83,35.95,35.83,35.95,622964.0,30.1628,30.2638,30.1628,30.2638,622964.0
2018-05-02 09:30:00,35.96,36.0,35.77,35.96,205335.0,30.2722,30.3059,30.1123,30.2722,205335.0
2018-05-02 09:40:00,35.97,36.0,35.41,35.45,153748.0,30.2806,30.3059,29.8092,29.8429,153748.0
2018-05-02 09:50:00,35.45,35.52,35.3,35.37,132412.0,29.8429,29.9018,29.7166,29.7755,132412.0
2018-05-02 10:00:00,35.38,35.56,35.36,35.5,143458.0,29.7839,29.9355,29.7671,29.885,143458.0
2018-05-02 10:10:00,35.5,35.54,35.47,35.49,257233.0,29.885,29.9186,29.8597,29.8765,257233.0
2018-05-02 10:20:00,35.48,35.48,35.31,35.31,188711.0,29.8681,29.8681,29.725,29.725,188711.0
2018-05-02 10:30:00,35.31,35.38,35.21,35.3,151500.0,29.725,29.7839,29.6408,29.7166,151500.0
2018-05-02 10:40:00,35.3,35.34,35.18,35.19,131848.0,29.7166,29.7503,29.6156,29.624,131848.0
2018-05-02 10:50:00,35.18,35.25,35.06,35.18,132631.0,29.6156,29.6745,29.5146,29.6156,132631.0
2018-05-02 11:00:00,35.18,35.26,35.17,35.18,121371.0,29.6156,29.6829,29.6072,29.6156,121371.0
2018-05-02 11:10:00,35.18,35.28,35.16,35.22,126804.0,29.6156,29.6998,29.5987,29.6493,126804.0
2018-05-02 11:20:00,35.23,35.23,35.06,35.13,87193.0,29.6577,29.6577,29.5146,29.5735,87193.0
2018-05-02 11:30:00,35.13,35.2,35.08,35.2,84262.0,29.5735,29.6324,29.5314,29.6324,84262.0
2018-05-02 11:40:00,35.2,35.21,35.05,35.08,106942.0,29.6324,29.6408,29.5061,29.5314,106942.0
2018-05-02 11:50:00,35.07,35.12,35.04,35.08,77154.0,29.523,29.5651,29.4977,29.5314,77154.0
2018-05-02 12:00:00,35.08,35.09,34.99,35.03,95629.0,29.5314,29.5398,29.4556,29.4893,95629.0
2018-05-02 12:10:00,35.02,35.14,34.99,35.13,113780.0,29.4809,29.5819,29.4556,29.5735,113780.0
2018-05-02 12:20:00,35.12,35.22,35.12,35.16,68300.0,29.5651,29.6493,29.5651,29.5987,68300.0
2018-05-02 12:30:00,35.16,35.23,35.13,35.22,35463.0,29.5987,29.6577,29.5735,29.6493,35463.0
2018-05-02 12:40:00,35.22,35.32,35.21,35.32,53970.0,29.6493,29.7334,29.6408,29.7334,53970.0
2018-05-02 12:50:00,35.31,35.44,35.3,35.41,107925.0,29.725,29.8345,29.7166,29.8092,107925.0
2018-05-02 13:00:00,35.41,35.46,35.38,35.41,41005.0,29.8092,29.8513,29.7839,29.8092,41005.0
2018-05-02 13:10:00,35.41,35.43,35.39,35.41,35576.0,29.8092,29.826,29.7924,29.8092,35576.0
2018-05-02 13:20:00,35.42,35.49,35.42,35.46,36636.0,29.8176,29.8765,29.8176,29.8513,36636.0
2018-05-02 13:30:00,35.46,35.54,35.45,35.51,83296.0,29.8513,29.9186,29.8429,29.8934,83296.0
2018-05-02 13:40:00,35.51,35.52,35.48,35.48,31769.0,29.8934,29.9018,29.8681,29.8681,31769.0
2018-05-02 13:50:00,35.48,35.51,35.46,35.5,77755.0,29.8681,29.8934,29.8513,29.885,77755.0
2018-05-02 14:00:00,35.48,35.64,35.45,35.61,89341.0,29.8681,30.0028,29.8429,29.9776,89341.0
2018-05-02 14:10:00,35.62,35.65,35.46,35.48,256680.0,29.986,30.0112,29.8513,29.8681,256680.0
2018-05-02 14:20:00,35.48,35.55,35.4,35.52,139093.0,29.8681,29.9271,29.8008,29.9018,139093.0
2018-05-02 14:30:00,35.51,35.59,35.49,35.54,104858.0,29.8934,29.9607,29.8765,29.9186,104858.0
2018-05-02 14:40:00,35.52,35.58,35.48,35.55,203459.0,29.9018,29.9523,29.8681,29.9271,203459.0
2018-05-02 14:50:00,35.56,35.59,35.51,35.53,79304.0,29.9355,29.9607,29.8934,29.9102,79304.0
2018-05-02 15:00:00,35.53,35.57,35.49,35.56,92909.0,29.9102,29.9439,29.8765,29.9355,92909.0
2018-05-02 15:10:00,35.56,35.57,35.31,35.35,170783.0,29.9355,29.9439,29.725,29.7587,170783.0
2018-05-02 15:20:00,35.35,35.4,35.31,35.37,228208.0,29.7587,29.8008,29.725,29.7755,228208.0
2018-05-02 15:30:00,35.37,35.43,35.32,35.35,186380.0,29.7755,29.826,29.7334,29.7587,186380.0
2018-05-02 15:40:00,35.34,35.38,35.25,35.28,245759.0,29.7503,29.7839,29.6745,29.6998,245759.0
2018-05-02 15:50:00,35.27,35.37,35.26,35.32,599283.0,29.6913,29.7755,29.6829,29.7334,599283.0
2018-05-03 09:30:00,35.14,35.32,35.04,35.28,91958.0,29.5819,29.7334,29.4977,29.6998,91958.0
2018-05-03 09:40:00,35.28,35.33,35.2,35.22,69565.0,29.6998,29.7419,29.6324,29.6493,69565.0
2018-05-03 09:50:00,35.21,35.31,35.2,35.23,43379.0,29.6408,29.725,29.6324,29.6577,43379.0
2018-05-03 10:00:00,35.23,35.25,35.08,35.17,102168.0,29.6577,29.6745,29.5314,29.6072,102168.0
2018-05-03 10:10:00,35.16,35.18,34.98,35.0,82013.0,29.5987,29.6156,29.4472,29.464,82013.0
2018-05-03 10:20:00,35.0,35.0,34.81,34.86,98754.0,29.464,29.464,29.3041,29.3462,98754.0
2018-05-03 10:30:00,34.86,34.89,34.64,34.71,93487.0,29.3462,29.3714,29.161,29.2199,93487.0
2018-05-03 10:40:00,34.71,34.78,34.66,34.75,67233.0,29.2199,29.2788,29.1778,29.2536,67233.0
2018-05-03 10:50:00,34.74,34.79,34.63,34.7,153046.0,29.2452,29.2873,29.1526,29.2115,153046.0
2018-05-03 11:00:00,34.7,34.82,34.68,34.8,71114.0,29.2115,29.3125,29.1947,29.2957,71114.0
2018-05-03 11:10:00,34.8,34.87,34.78,34.8,94638.0,29.2957,29.3546,29.2788,29.2957,94638.0
2018-05-03 11:20:00,34.8,34.82,34.75,34.76,92762.0,29.2957,29.3125,29.2536,29.262,92762.0
2018-05-03 11:30:00,34.75,34.85,34.73,34.77,154049.0,29.2536,29.3378,29.2368,29.2704,154049.0
2018-05-03 11:40:00,34.78,34.95,34.75,34.95,120899.0,29.2788,29.422,29.2536,29.422,120899.0
2018-05-03 11:50:00,34.96,35.15,34.95,35.11,109554.0,29.4304,29.5903,29.422,29.5567,109554.0
2018-05-03 12:00:00,35.11,35.21,35.11,35.19,90023.0,29.5567,29.6408,29.5567,29.624,90023.0
2018-05-03 12:10:00,35.19,35.24,35.15,35.24,202926.0,29.624,29.6661,29.5903,29.6661,202926.0
2018-05-03 12:20:00,35.24,35.28,35.15,35.16,111857.0,29.6661,29.6998,29.5903,29.5987,111857.0
2018-05-03 12:30:00,35.16,35.4,35.16,35.34,165473.0,29.5987,29.8008,29.5987,29.7503,165473.0
2018-05-03 12:40:00,35.35,35.41,35.31,35.38,94966.0,29.7587,29.8092,29.725,29.7839,94966.0
2018-05-03 12:50:00,35.37,35.51,35.37,35.51,73013.0,29.7755,29.8934,29.7755,29.8934,73013.0
2018-05-03 13:00:00,35.51,35.51,35.38,35.39,81677.0,29.8934,29.8934,29.7839,29.7924,81677.0
2018-05-03 13:10:00,35.38,35.5,35.37,35.45,97191.0,29.7839,29.885,29.7755,29.8429,97191.0
2018-05-03 13:20:00,35.45,35.49,35.39,35.43,58978.0,29.8429,29.8765,29.7924,29.826,58978.0
2018-05-03 13:30:00,35.43,35.59,35.42,35.59,110827.0,29.826,29.9607,29.8176,29.9607,110827.0
2018-05-03 13:40:00,35.59,35.63,35.57,35.6,83006.0,29.9607,29.9944,29.9439,29.9691,83006.0
2018-05-03 13:50:00,35.6,35.64,35.58,35.59,98640.0,29.9691,30.0028,29.9523,29.9607,98640.0
2018-05-03 14:00:00,35.59,35.6,35.51,35.56,124990.0,29.9607,29.9691,29.8934,29.9355,124990.0
2018-05-03 14:10:00,35.55,35.56,35.48,35.48,134913.0,29.9271,29.9355,29.8681,29.8681,134913.0
2018-05-03 14:20:00,35.48,35.49,35.42,35.47,93057.0,29.8681,29.8765,29.8176,29.8597,93057.0
2018-05-03 14:30:00,35.47,35.56,35.47,35.53,71780.0,29.8597,29.9355,29.8597,29.9102,71780.0
2018-05-03 14:40:00,35.52,35.56,35.42,35.42,78453.0,29.9018,29.9355,29.8176,29.8176,78453.0
2018-05-03 14:50:00,35.41,35.43,35.33,35.38,64545.0,29.8092,29.826,29.7419,29.7839,64545.0
2018-05-03 15:00:00,35.38,35.4,35.32,35.32,74365.0,29.7839,29.8008,29.7334,29.7334,74365.0
2018-05-03 15:10:00,35.31,35.36,35.29,35.33,107092.0,29.725,29.7671,29.7082,29.7419,107092.0
2018-05-03 15:20:00,35.33,35.41,35.33,35.38,68476.0,29.7419,29.8092,29.7419,29.7839,68476.0
2018-05-03 15:30:00,35.38,35.42,35.32,35.33,85505.0,29.7839,29.8176,29.7334,29.7419,85505.0
2018-05-03 15:40:00,35.33,35.37,35.29,35.36,154218.0,29.7419,29.7755,29.7082,29.7671,154218.0
2018-05-03 15:50:00,35.36,35.38,35.31,35.38,670822.0,29.7671,29.7839,29.725,29.7839,670822.0
2018-05-04 09:30:00,35.13,35.32,35.04,35.3,86038.0,29.5735,29.7334,29.4977,29.7166,86038.0
2018-05-04 09:40:00,35.28,35.43,35.22,35.39,55513.0,29.6998,29.826,29.6493,29.7924,55513.0
2018-05-04 09:50:00,35.39,35.42,35.34,35.4,85904.0,29.7924,29.8176,29.7503,29.8008,85904.0
2018-05-04 10:00:00,35.4,35.5,35.34,35.5,73193.0,29.8008,29.885,29.7503,29.885,73193.0
2018-05-04 10:10:00,35.5,35.52,35.42,35.43,64369.0,29.885,29.9018,29.8176,29.826,64369.0
2018-05-04 10:20:00,35.43,35.59,35.43,35.59,76911.0,29.826,29.9607,29.826,29.9607,76911.0
2018-05-04 10:30:00,35.59,35.63,35.53,35.63,57457.0,29.9607,29.9944,29.9102,29.9944,57457.0
2018-05-04 10:40:00,35.64,35.66,35.58,35.59,59975.0,30.0028,30.0197,29.9523,29.9607,59975.0
2018-05-04 10:50:00,35.58,35.69,35.58,35.66,64979.0,29.9523,30.0449,29.9523,30.0197,64979.0
2018-05-04 11:00:00,35.66,35.68,35.6,35.65,159573.0,30.0197,30.0365,29.9691,30.0112,159573.0
2018-05-04 11:10:00,35.65,35.69,35.63,35.69,188336.0,30.0112,30.0449,29.9944,30.0449,188336.0
2018-05-04 11:20:00,35.7,35.79,35.69,35.77,52102.0,30.0533,30.1291,30.0449,30.1123,52102.0
2018-05-04 11:30:00,35.77,35.9,35.77,35.84,64265.0,30.1123,30.2217,30.1123,30.1712,64265.0
2018-05-04 11:40:00,35.84,35.87,35.78,35.8,75782.0,30.1712,30.1964,30.1207,30.1375,75782.0
2018-05-04 11:50:00,35.8,35.84,35.72,35.83,38159.0,30.1375,30.1712,30.0702,30.1628,38159.0
2018-05-04 12:00:00,35.83,35.83,35.76,35.76,54934.0,30.1628,30.1628,30.1038,30.1038,54934.0
2018-05-04 12:10:00,35.77,35.81,35.75,35.8,36226.0,30.1123,30.1459,30.0954,30.1375,36226.0
2018-05-04 12:20:00,35.79,35.85,35.78,35.82,22920.0,30.1291,30.1796,30.1207,30.1543,22920.0
2018-05-04 12:30:00,35.83,35.86,35.82,35.86,20198.0,30.1628,30.188,30.1543,30.188,20198.0
2018-05-04 12:40:00,35.86,35.9,35.84,35.89,44346.0,30.188,30.2217,30.1712,30.2133,44346.0
2018-05-04 12:50:00,35.89,35.93,35.87,35.92,37536.0,30.2133,30.247,30.1964,30.2385,37536.0
2018-05-04 13:00:00,35.92,35.97,35.9,35.95,46906.0,30.2385,30.2806,30.2217,30.2638,46906.0
2018-05-04 13:10:00,35.95,35.97,35.91,35.95,39388.0,30.2638,30.2806,30.2301,30.2638,39388.0
2018-05-04 13:20:00,35.96,35.99,35.95,35.95,37783.0,30.2722,30.2975,30.2638,30.2638,37783.0
2018-05-04 13:30:00,35.95,36.0,35.95,35.95,70837.0,30.2638,30.3059,30.2638,30.2638,70837.0
2018-05-04 13:40:00,35.96,35.99,35.95,35.99,31231.0,30.2722,30.2975,30.2638,30.2975,31231.0
2018-05-04 13:50:00,35.99,36.01,35.95,35.97,113109.0,30.2975,30.3143,30.2638,30.2806,113109.0
2018-05-04 14:00:00,35.96,36.01,35.94,35.99,54951.0,30.2722,30.3143,30.2554,30.2975,54951.0
2018-05-04 14:10:00,35.99,36.05,35.98,36.02,50159.0,30.2975,30.348,30.289,30.3227,50159.0
2018-05-04 14:20:00,36.03,36.25,36.02,36.23,124824.0,30.3311,30.5163,30.3227,30.4995,124824.0
2018-05-04 14:30:00,36.24,36.29,36.17,36.18,183391.0,30.5079,30.55,30.449,30.4574,183391.0
2018-05-04 14:40:00,36.17,36.23,36.17,36.2,45515.0,30.449,30.4995,30.449,30.4742,45515.0
2018-05-04 14:50:00,36.21,36.24,36.2,36.2,83971.0,30.4827,30.5079,30.4742,30.4742,83971.0
2018-05-04 15:00:00,36.2,36.3,36.19,36.2,132388.0,30.4742,30.5584,30.4658,30.4742,132388.0
2018-05-04 15:10:00,36.2,36.33,36.19,36.31,194890.0,30.4742,30.5837,30.4658,30.5668,194890.0
2018-05-04 15:20:00,36.3,36.31,36.22,36.27,113284.0,30.5584,30.5668,30.4911,30.5332,113284.0
2018-05-04 15:30:00,36.27,36.3,36.23,36.24,219425.0,30.5332,30.5584,30.4995,30.5079,219425.0
2018-05-04 15:40:00,36.24,36.24,36.2,36.2,214259.0,30.5079,30.5079,30.4742,30.4742,214259.0
2018-05-04 15:50:00,36.2,36.25,36.16,36.25,472778.0,30.4742,30.5163,30.4406,30.5163,472778.0
2018-05-07 09:30:00,36.32,36.67,36.27,36.55,279948.0,30.5753,30.8699,30.5332,30.7689,279948.0
2018-05-07 09:40:00,36.55,36.57,36.42,36.42,363919.0,30.7689,30.7857,30.6594,30.6594,363919.0
2018-05-07 09:50:00,36.42,36.43,36.25,36.34,229780.0,30.6594,30.6679,30.5163,30.5921,229780.0
2018-05-07 10:00:00,36.34,36.41,36.25,36.37,79111.0,30.5921,30.651,30.5163,30.6174,79111.0
2018-05-07 10:10:00,36.36,36.42,36.3,36.39,371096.0,30.6089,30.6594,30.5584,30.6342,371096.0
2018-05-07 10:20:00,36.39,36.57,36.37,36.57,83289.0,30.6342,30.7857,30.6174,30.7857,83289.0
2018-05-07 10:30:00,36.57,36.63,36.54,36.58,102783.0,30.7857,30.8362,30.7605,30.7941,102783.0
2018-05-07 10:40:00,36.58,36.69,36.57,36.66,96580.0,30.7941,30.8867,30.7857,30.8615,96580.0
2018-05-07 10:50:00,36.66,36.76,36.66,36.73,84715.0,30.8615,30.9457,30.8615,30.9204,84715.0
2018-05-07 11:00:00,36.72,36.8,36.67,36.77,337190.0,30.912,30.9793,30.8699,30.9541,337190.0
2018-05-07 11:10:00,36.78,36.82,36.74,36.77,204134.0,30.9625,30.9962,30.9288,30.9541,204134.0
2018-05-07 11:20:00,36.76,36.77,36.67,36.67,149761.0,30.9457,30.9541,30.8699,30.8699,149761.0
2018-05-07 11:30:00,36.68,36.73,36.66,36.7,106450.0,30.8783,30.9204,30.8615,30.8952,106450.0
2018-05-07 11:40:00,36.7,36.78,36.67,36.76,128046.0,30.8952,30.9625,30.8699,30.9457,128046.0
2018-05-07 11:50:00,36.76,36.77,36.7,36.75,65253.0,30.9457,30.9541,30.8952,30.9373,65253.0
2018-05-07 12:00:00,36.75,36.76,36.71,36.74,172278.0,30.9373,30.9457,30.9036,30.9288,172278.0
2018-05-07 12:10:00,36.74,36.8,36.73,36.77,74124.0,30.9288,30.9793,30.9204,30.9541,74124.0
2018-05-07 12:20:00,36.77,36.79,36.69,36.76,156126.0,30.9541,30.9709,30.8867,30.9457,156126.0
2018-05-07 12:30:00,36.77,36.79,36.73,36.78,58994.0,30.9541,30.9709,30.9204,30.9625,58994.0
2018-05-07 12:40:00,36.77,36.78,36.72,36.76,221053.0,30.9541,30.9625,30.912,30.9457,221053.0
2018-05-07 12:50:00,36.76,36.78,36.74,36.77,71940.0,30.9457,30.9625,30.9288,30.9541,71940.0
2018-05-07 13:00:00,36.77,36.82,36.77,36.8,74869.0,30.9541,30.9962,30.9541,30.9793,74869.0
2018-05-07 13:10:00,36.8,36.83,36.79,36.82,73961.0,30.9793,31.0046,30.9709,30.9962,73961.0
2018-05-07 13:20:00,36.82,36.85,36.81,36.83,61374.0,30.9962,31.0214,30.9878,31.0046,61374.0
2018-05-07 13:30:00,36.83,36.85,36.8,36.84,82033.0,31.0046,31.0214,30.9793,31.013,82033.0
2018-05-07 13:40:00,36.83,36.85,36.79,36.8,168402.0,31.0046,31.0214,30.9709,30.9793,168402.0
2018-05-07 13:50:00,36.8,36.86,36.8,36.86,61616.0,30.9793,31.0299,30.9793,31.0299,61616.0
2018-05-07 14:00:00,36.86,36.86,36.81,36.82,66570.0,31.0299,31.0299,30.9878,30.9962,66570.0
2018-05-07 14:10:00,36.82,36.84,36.81,36.84,75426.0,30.9962,31.013,30.9878,31.013,75426.0
2018-05-07 14:20:00,36.84,36.86,36.81,36.83,49223.0,31.013,31.0299,30.9878,31.0046,49223.0
2018-05-07 14:30:00,36.83,36.87,36.79,36.85,123129.0,31.0046,31.0383,30.9709,31.0214,123129.0
2018-05-07 14:40:00,36.86,36.87,36.84,36.86,166899.0,31.0299,31.0383,31.013,31.0299,166899.0
2018-05-07 14:50:00,36.86,36.86,36.78,36.8,191416.0,31.0299,31.0299,30.9625,30.9793,191416.0
2018-05-07 15:00:00,36.8,36.83,36.78,36.8,142193.0,30.9793,31.0046,30.9625,30.9793,142193.0
2018-05-07 15:10:00,36.8,36.83,36.72,36.73,185979.0,30.9793,31.0046,30.912,30.9204,185979.0
2018-05-07 15:20:00,36.73,36.74,36.63,36.7,131461.0,30.9204,30.9288,30.8362,30.8952,131461.0
2018-05-07 15:30:00,36.7,36.74,36.69,36.72,176237.0,30.8952,30.9288,30.8867,30.912,176237.0
2018-05-07 15:40:00,36.71,36.72,36.65,36.7,289508.0,30.9036,30.912,30.8531,30.8952,289508.0
2018-05-07 15:50:00,36.7,36.7,36.63,36.66,581281.0,30.8952,30.8952,30.8362,30.8615,581281.0
2018-05-08 09:30:00,36.33,36.58,36.12,36.49,179146.0,30.5837,30.7941,30.4069,30.7184,179146.0
2018-05-08 09:40:00,36.48,36.54,36.39,36.45,145732.0,30.71,30.7605,30.6342,30.6847,145732.0
2018-05-08 09:50:00,36.45,36.45,36.37,36.42,152982.0,30.6847,30.6847,30.6174,30.6594,152982.0
2018-05-08 10:00:00,36.43,36.47,36.42,36.43,89260.0,30.6679,30.7015,30.6594,30.6679,89260.0
2018-05-08 10:10:00,36.43,36.43,36.38,36.41,443192.0,30.6679,30.6679,30.6258,30.651,443192.0
2018-05-08 10:20:00,36.41,36.42,36.34,36.36,102685.0,30.651,30.6594,30.5921,30.6089,102685.0
2018-05-08 10:30:00,36.36,36.38,36.35,36.37,60705.0,30.6089,30.6258,30.6005,30.6174,60705.0
2018-05-08 10:40:00,36.37,36.44,36.35,36.37,69700.0,30.6174,30.6763,30.6005,30.6174,69700.0
2018-05-08 10:50:00,36.37,36.43,36.37,36.4,75888.0,30.6174,30.6679,30.6174,30.6426,75888.0
2018-05-08 11:00:00,36.4,36.41,36.31,36.32,107005.0,30.6426,30.651,30.5668,30.5753,107005.0
2018-05-08 11:10:00,36.32,36.5,36.3,36.41,122257.0,30.5753,30.7268,30.5584,30.651,122257.0
2018-05-08 11:20:00,36.41,36.51,36.37,36.42,95811.0,30.651,30.7352,30.6174,30.6594,95811.0
2018-05-08 11:30:00,36.41,36.41,36.27,36.29,181160.0,30.651,30.651,30.5332,30.55,181160.0
2018-05-08 11:40:00,36.29,36.32,36.2,36.26,92690.0,30.55,30.5753,30.4742,30.5248,92690.0
2018-05-08 11:50:00,36.26,36.27,36.2,36.21,59380.0,30.5248,30.5332,30.4742,30.4827,59380.0
2018-05-08 12:00:00,36.22,36.24,36.16,36.23,48780.0,30.4911,30.5079,30.4406,30.4995,48780.0
2018-05-08 12:10:00,36.23,36.27,36.19,36.23,79427.0,30.4995,30.5332,30.4658,30.4995,79427.0
2018-05-08 12:20:00,36.24,36.25,36.18,36.19,43478.0,30.5079,30.5163,30.4574,30.4658,43478.0
2018-05-08 12:30:00,36.19,36.2,36.15,36.16,53632.0,30.4658,30.4742,30.4322,30.4406,53632.0
2018-05-08 12:40:00,36.16,36.18,36.13,36.15,42030.0,30.4406,30.4574,30.4153,30.4322,42030.0
2018-05-08 12:50:00,36.14,36.16,36.08,36.16,73735.0,30.4237,30.4406,30.3732,30.4406,73735.0
2018-05-08 13:00:00,36.14,36.22,36.13,36.16,110826.0,30.4237,30.4911,30.4153,30.4406,110826.0
2018-05-08 13:10:00,36.16,36.21,36.11,36.19,77965.0,30.4406,30.4827,30.3985,30.4658,77965.0
2018-05-08 13:20:00,36.19,36.26,36.16,36.26,43453.0,30.4658,30.5248,30.4406,30.5248,43453.0
2018-05-08 13:30:00,36.26,36.26,36.19,36.19,42203.0,30.5248,30.5248,30.4658,30.4658,42203.0
2018-05-08 13:40:00,36.19,36.23,36.17,36.23,92380.0,30.4658,30.4995,30.449,30.4995,92380.0
2018-05-08 13:50:00,36.23,36.26,36.15,36.16,58974.0,30.4995,30.5248,30.4322,30.4406,58974.0
2018-05-08 14:00:00,36.17,36.21,36.15,36.16,59865.0,30.449,30.4827,30.4322,30.4406,59865.0
2018-05-08 14:10:00,36.15,36.24,36.12,36.23,83994.0,30.4322,30.5079,30.4069,30.4995,83994.0
2018-05-08 14:20:00,36.23,36.32,36.18,36.22,80600.0,30.4995,30.5753,30.4574,30.4911,80600.0
2018-05-08 14:30:00,36.23,36.24,36.14,36.14,71978.0,30.4995,30.5079,30.4237,30.4237,71978.0
2018-05-08 14:40:00,36.14,36.15,36.05,36.13,95159.0,30.4237,30.4322,30.348,30.4153,95159.0
2018-05-08 14:50:00,36.12,36.24,36.11,36.16,83953.0,30.4069,30.5079,30.3985,30.4406,83953.0
2018-05-08 15:00:00,36.17,36.28,36.12,36.27,66120.0,30.449,30.5416,30.4069,30.5332,66120.0
2018-05-08 15:10:00,36.26,36.31,36.23,36.27,77058.0,30.5248,30.5668,30.4995,30.5332,77058.0
2018-05-08 15:20:00,36.27,36.3,36.21,36.25,71284.0,30.5332,30.5584,30.4827,30.5163,71284.0
2018-05-08 15:30:00,36.25,36.29,36.23,36.29,106795.0,30.5163,30.55,30.4995,30.55,106795.0
2018-05-08 15:40:00,36.28,36.32,36.27,36.32,327839.0,30.5416,30.5753,30.5332,30.5753,327839.0
2018-05-08 15:50:00,36.32,36.4,36.26,36.3,501451.0,30.5753,30.6426,30.5248,30.5584,501451.0
2018-05-09 09:30:00,36.3,36.4,36.25,36.36,122647.0,30.5584,30.6426,30.5163,30.6089,122647.0
2018-05-09 09:40:00,36.36,36.58,36.36,36.55,75737.0,30.6089,30.7941,30.6089,30.7689,75737.0
2018-05-09 09:50:00,36.55,36.61,36.53,36.53,40525.0,30.7689,30.8194,30.752,30.752,40525.0
2018-05-09 10:00:00,36.54,36.6,36.46,36.48,45001.0,30.7605,30.811,30.6931,30.71,45001.0
2018-05-09 10:10:00,36.48,36.51,36.36,36.38,147504.0,30.71,30.7352,30.6089,30.6258,147504.0
2018-05-09 10:20:00,36.39,36.43,36.34,36.34,25258.0,30.6342,30.6679,30.5921,30.5921,25258.0
2018-05-09 10:30:00,36.35,36.39,36.21,36.22,56316.0,30.6005,30.6342,30.4827,30.4911,56316.0
2018-05-09 10:40:00,36.22,36.28,36.19,36.27,79457.0,30.4911,30.5416,30.4658,30.5332,79457.0
2018-05-09 10:50:00,36.26,36.27,36.1,36.11,155077.0,30.5248,30.5332,30.3901,30.3985,155077.0
2018-05-09 11:00:00,36.12,36.15,35.97,36.01,239938.0,30.4069,30.4322,30.2806,30.3143,239938.0
2018-05-09 11:10:00,36.01,36.07,35.98,36.05,171424.0,30.3143,30.3648,30.289,30.348,171424.0
2018-05-09 11:20:00,36.04,36.12,36.0,36.02,75642.0,30.3396,30.4069,30.3059,30.3227,75642.0
2018-05-09 11:30:00,36.01,36.05,35.99,36.02,48626.0,30.3143,30.348,30.2975,30.3227,48626.0
2018-05-09 11:40:00,36.02,36.06,35.99,36.02,42685.0,30.3227,30.3564,30.2975,30.3227,42685.0
2018-05-09 11:50:00,36.02,36.06,36.01,36.04,39679.0,30.3227,30.3564,30.3143,30.3396,39679.0
2018-05-09 12:00:00,36.04,36.06,36.0,36.02,54260.0,30.3396,30.3564,30.3059,30.3227,54260.0
2018-05-09 12:10:00,36.02,36.06,36.02,36.03,32867.0,30.3227,30.3564,30.3227,30.3311,32867.0
2018-05-09 12:20:00,36.04,36.11,36.03,36.08,64771.0,30.3396,30.3985,30.3311,30.3732,64771.0
2018-05-09 12:30:00,36.08,36.12,36.05,36.09,68737.0,30.3732,30.4069,30.348,30.3816,68737.0
2018-05-09 12:40:00,36.09,36.22,36.09,36.22,47320.0,30.3816,30.4911,30.3816,30.4911,47320.0
2018-05-09 12:50:00,36.23,36.25,36.21,36.23,50128.0,30.4995,30.5163,30.4827,30.4995,50128.0
2018-05-09 13:00:00,36.23,36.29,36.22,36.29,25841.0,30.4995,30.55,30.4911,30.55,25841.0
2018-05-09 13:10:00,36.3,36.34,36.26,36.32,51434.0,30.5584,30.5921,30.5248,30.5753,51434.0
2018-05-09 13:20:00,36.32,36.4,36.31,36.4,45077.0,30.5753,30.6426,30.5668,30.6426,45077.0
2018-05-09 13:30:00,36.4,36.41,36.36,36.39,48630.0,30.6426,30.651,30.6089,30.6342,48630.0
2018-05-09 13:40:00,36.39,36.39,36.33,36.36,44116.0,30.6342,30.6342,30.5837,30.6089,44116.0
2018-05-09 13:50:00,36.36,36.38,36.34,36.37,42366.0,30.6089,30.6258,30.5921,30.6174,42366.0
2018-05-09 14:00:00,36.37,36.37,36.32,36.37,56426.0,30.6174,30.6174,30.5753,30.6174,56426.0
2018-05-09 14:10:00,36.37,36.38,36.35,36.36,57586.0,30.6174,30.6258,30.6005,30.6089,57586.0
2018-05-09 14:20:00,36.36,36.37,36.32,36.33,54371.0,30.6089,30.6174,30.5753,30.5837,54371.0
2018-05-09 14:30:00,36.34,36.37,36.32,36.36,51293.0,30.5921,30.6174,30.5753,30.6089,51293.0
2018-05-09 14:40:00,36.36,36.37,36.33,36.36,47313.0,30.6089,30.6174,30.5837,30.6089,47313.0
2018-05-09 14:50:00,36.35,36.38,36.34,36.34,28075.0,30.6005,30.6258,30.5921,30.5921,28075.0
2018-05-09 15:00:00,36.34,36.35,36.29,36.32,45401.0,30.5921,30.6005,30.55,30.5753,45401.0
2018-05-09 15:10:00,36.33,36.33,36.26,36.26,52852.0,30.5837,30.5837,30.5248,30.5248,52852.0
2018-05-09 15:20:00,36.27,36.29,36.25,36.26,62518.0,30.5332,30.55,30.5163,30.5248,62518.0
2018-05-09 15:30:00,36.26,36.28,36.21,36.22,77109.0,30.5248,30.5416,30.4827,30.4911,77109.0
2018-05-09 15:40:00,36.21,36.25,36.18,36.25,101440.0,30.4827,30.5163,30.4574,30.5163,101440.0
2018-05-09 15:50:00,36.25,36.29,36.24,36.27,232547.0,30.5163,30.55,30.5079,30.5332,232547.0
2018-05-10 09:30:00,36.34,36.7,36.31,36.66,93849.0,30.5921,30.8952,30.5668,30.8615,93849.0
2018-05-10 09:40:00,36.67,36.82,36.66,36.82,67971.0,30.8699,30.9962,30.8615,30.9962,67971.0
2018-05-10 09:50:00,36.81,36.87,36.74,36.79,82277.0,30.9878,31.0383,30.9288,30.9709,82277.0
2018-05-10 10:00:00,36.79,36.85,36.7,36.7,152971.0,30.9709,31.0214,30.8952,30.8952,152971.0
2018-05-10 10:10:00,36.7,36.72,36.58,36.6,40415.0,30.8952,30.912,30.7941,30.811,40415.0
2018-05-10 10:20:00,36.59,36.61,36.54,36.55,62202.0,30.8026,30.8194,30.7605,30.7689,62202.0
2018-05-10 10:30:00,36.56,36.6,36.5,36.54,94685.0,30.7773,30.811,30.7268,30.7605,94685.0
2018-05-10 10:40:00,36.53,36.62,36.53,36.62,51411.0,30.752,30.8278,30.752,30.8278,51411.0
2018-05-10 10:50:00,36.61,36.68,36.58,36.65,46750.0,30.8194,30.8783,30.7941,30.8531,46750.0
2018-05-10 11:00:00,36.64,36.69,36.59,36.6,42153.0,30.8447,30.8867,30.8026,30.811,42153.0
2018-05-10 11:10:00,36.6,36.69,36.59,36.68,36358.0,30.811,30.8867,30.8026,30.8783,36358.0
2018-05-10 11:20:00,36.68,36.69,36.6,36.63,42568.0,30.8783,30.8867,30.811,30.8362,42568.0
2018-05-10 11:30:00,36.63,36.67,36.61,36.66,32121.0,30.8362,30.8699,30.8194,30.8615,32121.0
2018-05-10 11:40:00,36.66,36.69,36.58,36.69,37621.0,30.8615,30.8867,30.7941,30.8867,37621.0
2018-05-10 11:50:00,36.69,36.69,36.58,36.62,51606.0,30.8867,30.8867,30.7941,30.8278,51606.0
2018-05-10 12:00:00,36.63,36.74,36.62,36.74,45318.0,30.8362,30.9288,30.8278,30.9288,45318.0
2018-05-10 12:10:00,36.75,36.82,36.74,36.8,40357.0,30.9373,30.9962,30.9288,30.9793,40357.0
2018-05-10 12:20:00,36.8,36.84,36.79,36.83,43153.0,30.9793,31.013,30.9709,31.0046,43153.0
2018-05-10 12:30:00,36.84,36.88,36.82,36.86,56768.0,31.013,31.0467,30.9962,31.0299,56768.0
2018-05-10 12:40:00,36.86,36.89,36.84,36.86,38573.0,31.0299,31.0551,31.013,31.0299,38573.0
2018-05-10 12:50:00,36.86,36.86,36.81,36.82,48859.0,31.0299,31.0299,30.9878,30.9962,48859.0
2018-05-10 13:00:00,36.83,36.85,36.82,36.84,38604.0,31.0046,31.0214,30.9962,31.013,38604.0
2018-05-10 13:10:00,36.84,36.84,36.79,36.8,38693.0,31.013,31.013,30.9709,30.9793,38693.0
2018-05-10 13:20:00,36.81,36.82,36.76,36.76,39627.0,30.9878,30.9962,30.9457,30.9457,39627.0
2018-05-10 13:30:00,36.77,36.79,36.71,36.73,54004.0,30.9541,30.9709,30.9036,30.9204,54004.0
2018-05-10 13:40:00,36.73,36.75,36.72,36.73,38515.0,30.9204,30.9373,30.912,30.9204,38515.0
2018-05-10 13:50:00,36.74,36.75,36.71,36.73,29980.0,30.9288,30.9373,30.9036,30.9204,29980.0
2018-05-10 14:00:00,36.74,36.75,36.67,36.73,67657.0,30.9288,30.9373,30.8699,30.9204,67657.0
2018-05-10 14:10:00,36.73,36.77,36.73,36.76,49323.0,30.9204,30.9541,30.9204,30.9457,49323.0
2018-05-10 14:20:00,36.76,36.77,36.73,36.76,35390.0,30.9457,30.9541,30.9204,30.9457,35390.0
2018-05-10 14:30:00,36.76,36.76,36.68,36.7,49071.0,30.9457,30.9457,30.8783,30.8952,49071.0
2018-05-10 14:40:00,36.7,36.77,36.66,36.77,44896.0,30.8952,30.9541,30.8615,30.9541,44896.0
2018-05-10 14:50:00,36.77,36.79,36.75,36.79,54147.0,30.9541,30.9709,30.9373,30.9709,54147.0
2018-05-10 15:00:00,36.79,36.82,36.71,36.73,61426.0,30.9709,30.9962,30.9036,30.9204,61426.0
2018-05-10 15:10:00,36.73,36.77,36.71,36.73,76195.0,30.9204,30.9541,30.9036,30.9204,76195.0
2018-05-10 15:20:00,36.73,36.75,36.69,36.72,70335.0,30.9204,30.9373,30.8867,30.912,70335.0
2018-05-10 15:30:00,36.72,36.74,36.68,36.74,63598.0,30.912,30.9288,30.8783,30.9288,63598.0
2018-05-10 15:40:00,36.73,36.75,36.72,36.75,129702.0,30.9204,30.9373,30.912,30.9373,129702.0
2018-05-10 15:50:00,36.74,36.78,36.7,36.72,387598.0,30.9288,30.9625,30.8952,30.912,387598.0
2018-05-11 09:30:00,36.75,36.8,36.67,36.7,63851.0,30.9373,30.9793,30.8699,30.8952,63851.0
2018-05-11 09:40:00,36.7,36.72,36.61,36.7,46563.0,30.8952,30.912,30.8194,30.8952,46563.0
2018-05-11 09:50:00,36.7,36.76,36.62,36.75,95139.0,30.8952,30.9457,30.8278,30.9373,95139.0
2018-05-11 10:00:00,36.73,36.78,36.7,36.74,48133.0,30.9204,30.9625,30.8952,30.9288,48133.0
2018-05-11 10:10:00,36.75,36.76,36.65,36.7,101349.0,30.9373,30.9457,30.8531,30.8952,101349.0
2018-05-11 10:20:00,36.69,36.74,36.68,36.68,36863.0,30.8867,30.9288,30.8783,30.8783,36863.0
2018-05-11 10:30:00,36.68,36.69,36.62,36.68,52904.0,30.8783,30.8867,30.8278,30.8783,52904.0
2018-05-11 10:40:00,36.68,36.7,36.61,36.62,53480.0,30.8783,30.8952,30.8194,30.8278,53480.0
2018-05-11 10:50:00,36.62,36.73,36.61,36.72,64200.0,30.8278,30.9204,30.8194,30.912,64200.0
2018-05-11 11:00:00,36.72,36.72,36.54,36.54,58390.0,30.912,30.912,30.7605,30.7605,58390.0
2018-05-11 11:10:00,36.54,36.57,36.45,36.52,68794.0,30.7605,30.7857,30.6847,30.7436,68794.0
2018-05-11 11:20:00,36.53,36.61,36.53,36.59,155614.0,30.752,30.8194,30.752,30.8026,155614.0
2018-05-11 11:30:00,36.59,36.59,36.47,36.47,38377.0,30.8026,30.8026,30.7015,30.7015,38377.0
2018-05-11 11:40:00,36.47,36.49,36.39,36.39,68394.0,30.7015,30.7184,30.6342,30.6342,68394.0
2018-05-11 11:50:00,36.4,36.4,36.31,36.32,81236.0,30.6426,30.6426,30.5668,30.5753,81236.0
2018-05-11 12:00:00,36.32,36.4,36.31,36.37,52313.0,30.5753,30.6426,30.5668,30.6174,52313.0
2018-05-11 12:10:00,36.37,36.38,36.3,36.33,75469.0,30.6174,30.6258,30.5584,30.5837,75469.0
2018-05-11 12:20:00,36.33,36.33,36.25,36.25,91480.0,30.5837,30.5837,30.5163,30.5163,91480.0
2018-05-11 12:30:00,36.26,36.35,36.25,36.33,59782.0,30.5248,30.6005,30.5163,30.5837,59782.0
2018-05-11 12:40:00,36.34,36.41,36.33,36.39,24672.0,30.5921,30.651,30.5837,30.6342,24672.0
2018-05-11 12:50:00,36.39,36.41,36.37,36.37,26785.0,30.6342,30.651,30.6174,30.6174,26785.0
2018-05-11 13:00:00,36.37,36.37,36.33,36.35,20291.0,30.6174,30.6174,30.5837,30.6005,20291.0
2018-05-11 13:10:00,36.35,36.37,36.31,36.32,32923.0,30.6005,30.6174,30.5668,30.5753,32923.0
2018-05-11 13:20:00,36.32,36.34,36.29,36.31,34345.0,30.5753,30.5921,30.55,30.5668,34345.0
2018-05-11 13:30:00,36.31,36.31,36.25,36.26,32817.0,30.5668,30.5668,30.5163,30.5248,32817.0
2018-05-11 13:40:00,36.26,36.27,36.2,36.25,63454.0,30.5248,30.5332,30.4742,30.5163,63454.0
2018-05-11 13:50:00,36.26,36.32,36.24,36.31,23850.0,30.5248,30.5753,30.5079,30.5668,23850.0
2018-05-11 14:00:00,36.32,36.32,36.23,36.27,41445.0,30.5753,30.5753,30.4995,30.5332,41445.0
2018-05-11 14:10:00,36.27,36.29,36.2,36.28,48166.0,30.5332,30.55,30.4742,30.5416,48166.0
2018-05-11 14:20:00,36.28,36.32,36.24,36.29,49866.0,30.5416,30.5753,30.5079,30.55,49866.0
2018-05-11 14:30:00,36.29,36.29,36.24,36.26,42778.0,30.55,30.55,30.5079,30.5248,42778.0
2018-05-11 14:40:00,36.27,36.31,36.23,36.31,39022.0,30.5332,30.5668,30.4995,30.5668,39022.0
2018-05-11 14:50:00,36.32,36.32,36.23,36.29,42190.0,30.5753,30.5753,30.4995,30.55,42190.0
2018-05-11 15:00:00,36.29,36.35,36.29,36.34,45584.0,30.55,30.6005,30.55,30.5921,45584.0
2018-05-11 15:10:00,36.34,36.37,36.33,36.35,50810.0,30.5921,30.6174,30.5837,30.6005,50810.0
2018-05-11 15:20:00,36.34,36.35,36.31,36.32,29796.0,30.5921,30.6005,30.5668,30.5753,29796.0
2018-05-11 15:30:00,36.33,36.36,36.3,36.32,93420.0,30.5837,30.6089,30.5584,30.5753,93420.0
2018-05-11 15:40:00,36.32,36.33,36.29,36.32,112140.0,30.5753,30.5837,30.55,30.5753,112140.0
2018-05-11 15:50:00,36.32,36.33,36.18,36.3,605474.0,30.5753,30.5837,30.4574,30.5584,605474.0
2018-05-14 09:30:00,36.32,36.6,36.3,36.58,70517.0,30.5753,30.811,30.5584,30.7941,70517.0
2018-05-14 09:40:00,36.58,36.72,36.57,36.62,86299.0,30.7941,30.912,30.7857,30.8278,86299.0
2018-05-14 09:50:00,36.62,36.72,36.62,36.69,49318.0,30.8278,30.912,30.8278,30.8867,49318.0
2018-05-14 10:00:00,36.69,36.69,36.58,36.58,28674.0,30.8867,30.8867,30.7941,30.7941,28674.0
2018-05-14 10:10:00,36.58,36.72,36.58,36.71,34663.0,30.7941,30.912,30.7941,30.9036,34663.0
2018-05-14 10:20:00,36.71,36.79,36.7,36.73,36246.0,30.9036,30.9709,30.8952,30.9204,36246.0
2018-05-14 10:30:00,36.74,36.81,36.73,36.75,32390.0,30.9288,30.9878,30.9204,30.9373,32390.0
2018-05-14 10:40:00,36.76,36.76,36.7,36.73,67945.0,30.9457,30.9457,30.8952,30.9204,67945.0
2018-05-14 10:50:00,36.73,36.74,36.63,36.63,133832.0,30.9204,30.9288,30.8362,30.8362,133832.0
2018-05-14 11:00:00,36.63,36.7,36.57,36.59,65680.0,30.8362,30.8952,30.7857,30.8026,65680.0
2018-05-14 11:10:00,36.59,36.66,36.55,36.59,95828.0,30.8026,30.8615,30.7689,30.8026,95828.0
2018-05-14 11:20:00,36.59,36.65,36.57,36.63,48623.0,30.8026,30.8531,30.7857,30.8362,48623.0
2018-05-14 11:30:00,36.64,36.68,36.61,36.64,93883.0,30.8447,30.8783,30.8194,30.8447,93883.0
2018-05-14 11:40:00,36.63,36.64,36.6,36.62,20974.0,30.8362,30.8447,30.811,30.8278,20974.0
2018-05-14 11:50:00,36.62,36.62,36.53,36.53,73519.0,30.8278,30.8278,30.752,30.752,73519.0
2018-05-14 12:00:00,36.53,36.64,36.53,36.62,33487.0,30.752,30.8447,30.752,30.8278,33487.0
2018-05-14 12:10:00,36.62,36.63,36.59,36.61,29733.0,30.8278,30.8362,30.8026,30.8194,29733.0
2018-05-14 12:20:00,36.61,36.62,36.55,36.57,36525.0,30.8194,30.8278,30.7689,30.7857,36525.0
2018-05-14 12:30:00,36.56,36.62,36.55,36.61,37715.0,30.7773,30.8278,30.7689,30.8194,37715.0
2018-05-14 12:40:00,36.61,36.62,36.57,36.59,49235.0,30.8194,30.8278,30.7857,30.8026,49235.0
2018-05-14 12:50:00,36.59,36.6,36.57,36.58,43229.0,30.8026,30.811,30.7857,30.7941,43229.0
2018-05-14 13:00:00,36.57,36.6,36.53,36.58,42700.0,30.7857,30.811,30.752,30.7941,42700.0
2018-05-14 13:10:00,36.58,36.61,36.53,36.54,35361.0,30.7941,30.8194,30.752,30.7605,35361.0
2018-05-14 13:20:00,36.54,36.58,36.53,36.57,26196.0,30.7605,30.7941,30.752,30.7857,26196.0
2018-05-14 13:30:00,36.57,36.61,36.54,36.6,78094.0,30.7857,30.8194,30.7605,30.811,78094.0
2018-05-14 13:40:00,36.6,36.64,36.6,36.62,26267.0,30.811,30.8447,30.811,30.8278,26267.0
2018-05-14 13:50:00,36.62,36.62,36.59,36.59,26288.0,30.8278,30.8278,30.8026,30.8026,26288.0
2018-05-14 14:00:00,36.6,36.6,36.53,36.54,50793.0,30.811,30.811,30.752,30.7605,50793.0
2018-05-14 14:10:00,36.54,36.56,36.51,36.53,40924.0,30.7605,30.7773,30.7352,30.752,40924.0
2018-05-14 14:20:00,36.53,36.58,36.52,36.55,37092.0,30.752,30.7941,30.7436,30.7689,37092.0
2018-05-14 14:30:00,36.54,36.57,36.52,36.57,34190.0,30.7605,30.7857,30.7436,30.7857,34190.0
2018-05-14 14:40:00,36.56,36.58,36.52,36.52,31320.0,30.7773,30.7941,30.7436,30.7436,31320.0
2018-05-14 14:50:00,36.52,36.56,36.5,36.54,37238.0,30.7436,30.7773,30.7268,30.7605,37238.0
2018-05-14 15:00:00,36.54,36.56,36.53,36.55,31223.0,30.7605,30.7773,30.752,30.7689,31223.0
2018-05-14 15:10:00,36.54,36.56,36.5,36.52,64288.0,30.7605,30.7773,30.7268,30.7436,64288.0
2018-05-14 15:20:00,36.52,36.56,36.52,36.53,46202.0,30.7436,30.7773,30.7436,30.752,46202.0
2018-05-14 15:30:00,36.54,36.55,36.52,36.52,104513.0,30.7605,30.7689,30.7436,30.7436,104513.0
2018-05-14 15:40:00,36.52,36.55,36.47,36.48,123766.0,30.7436,30.7689,30.7015,30.71,123766.0
2018-05-14 15:50:00,36.48,36.5,36.46,36.49,283642.0,30.71,30.7268,30.6931,30.7184,283642.0
2018-05-15 09:30:00,36.18,36.29,36.08,36.1,92508.0,30.4574,30.55,30.3732,30.3901,92508.0
2018-05-15 09:40:00,36.11,36.36,36.07,36.34,78671.0,30.3985,30.6089,30.3648,30.5921,78671.0
2018-05-15 09:50:00,36.34,36.35,36.14,36.15,68654.0,30.5921,30.6005,30.4237,30.4322,68654.0
2018-05-15 10:00:00,36.15,36.31,36.14,36.22,72921.0,30.4322,30.5668,30.4237,30.4911,72921.0
2018-05-15 10:10:00,36.22,36.31,36.22,36.26,31536.0,30.4911,30.5668,30.4911,30.5248,31536.0
2018-05-15 10:20:00,36.26,36.35,36.26,36.3,32361.0,30.5248,30.6005,30.5248,30.5584,32361.0
2018-05-15 10:30:00,36.3,36.4,36.29,36.36,25608.0,30.5584,30.6426,30.55,30.6089,25608.0
2018-05-15 10:40:00,36.35,36.35,36.2,36.2,39404.0,30.6005,30.6005,30.4742,30.4742,39404.0
2018-05-15 10:50:00,36.21,36.28,36.21,36.27,28262.0,30.4827,30.5416,30.4827,30.5332,28262.0
2018-05-15 11:00:00,36.27,36.31,36.27,36.29,34277.0,30.5332,30.5668,30.5332,30.55,34277.0
2018-05-15 11:10:00,36.28,36.35,36.28,36.35,23374.0,30.5416,30.6005,30.5416,30.6005,23374.0
2018-05-15 11:20:00,36.34,36.35,36.29,36.35,30685.0,30.5921,30.6005,30.55,30.6005,30685.0
2018-05-15 11:30:00,36.35,36.38,36.28,36.28,38486.0,30.6005,30.6258,30.5416,30.5416,38486.0
2018-05-15 11:40:00,36.29,36.31,36.26,36.28,31856.0,30.55,30.5668,30.5248,30.5416,31856.0
2018-05-15 11:50:00,36.28,36.29,36.17,36.17,47672.0,30.5416,30.55,30.449,30.449,47672.0
2018-05-15 12:00:00,36.17,36.19,36.1,36.15,37767.0,30.449,30.4658,30.3901,30.4322,37767.0
2018-05-15 12:10:00,36.14,36.18,36.1,36.15,50182.0,30.4237,30.4574,30.3901,30.4322,50182.0
2018-05-15 12:20:00,36.16,36.18,36.13,36.18,41684.0,30.4406,30.4574,30.4153,30.4574,41684.0
2018-05-15 12:30:00,36.17,36.26,36.17,36.24,32125.0,30.449,30.5248,30.449,30.5079,32125.0
2018-05-15 12:40:00,36.25,36.27,36.23,36.24,39690.0,30.5163,30.5332,30.4995,30.5079,39690.0
2018-05-15 12:50:00,36.23,36.26,36.17,36.18,38092.0,30.4995,30.5248,30.449,30.4574,38092.0
2018-05-15 13:00:00,36.17,36.21,36.13,36.14,46990.0,30.449,30.4827,30.4153,30.4237,46990.0
2018-05-15 13:10:00,36.14,36.15,36.12,36.15,30589.0,30.4237,30.4322,30.4069,30.4322,30589.0
2018-05-15 13:20:00,36.14,36.22,36.1,36.22,65921.0,30.4237,30.4911,30.3901,30.4911,65921.0
2018-05-15 13:30:00,36.22,36.25,36.2,36.21,49479.0,30.4911,30.5163,30.4742,30.4827,49479.0
2018-05-15 13:40:00,36.2,36.25,36.2,36.24,30376.0,30.4742,30.5163,30.4742,30.5079,30376.0
2018-05-15 13:50:00,36.25,36.25,36.14,36.14,48141.0,30.5163,30.5163,30.4237,30.4237,48141.0
2018-05-15 14:00:00,36.15,36.23,36.14,36.21,15268.0,30.4322,30.4995,30.4237,30.4827,15268.0
2018-05-15 14:10:00,36.21,36.29,36.21,36.29,49230.0,30.4827,30.55,30.4827,30.55,49230.0
2018-05-15 14:20:00,36.28,36.31,36.21,36.29,68599.0,30.5416,30.5668,30.4827,30.55,68599.0
2018-05-15 14:30:00,36.28,36.35,36.28,36.28,46863.0,30.5416,30.6005,30.5416,30.5416,46863.0
2018-05-15 14:40:00,36.28,36.29,36.24,36.25,42534.0,30.5416,30.55,30.5079,30.5163,42534.0
2018-05-15 14:50:00,36.26,36.27,36.2,36.22,45171.0,30.5248,30.5332,30.4742,30.4911,45171.0
2018-05-15 15:00:00,36.22,36.24,36.19,36.23,38746.0,30.4911,30.5079,30.4658,30.4995,38746.0
2018-05-15 15:10:00,36.23,36.24,36.2,36.22,36242.0,30.4995,30.5079,30.4742,30.4911,36242.0
2018-05-15 15:20:00,36.23,36.25,36.17,36.2,50047.0,30.4995,30.5163,30.449,30.4742,50047.0
2018-05-15 15:30:00,36.2,36.24,36.18,36.21,72396.0,30.4742,30.5079,30.4574,30.4827,72396.0
2018-05-15 15:40:00,36.22,36.26,36.19,36.19,80883.0,30.4911,30.5248,30.4658,30.4658,80883.0
2018-05-15 15:50:00,36.2,36.28,36.18,36.25,430976.0,30.4742,30.5416,30.4574,30.5163,430976.0
2018-05-16 09:30:00,36.26,36.6,36.24,36.53,238808.0,30.5248,30.811,30.5079,30.752,238808.0
2018-05-16 09:40:00,36.55,36.63,36.52,36.59,221921.0,30.7689,30.8362,30.7436,30.8026,221921.0
2018-05-16 09:50:00,36.58,36.58,36.52,36.55,54339.0,30.7941,30.7941,30.7436,30.7689,54339.0
2018-05-16 10:00:00,36.55,36.55,36.27,36.27,61123.0,30.7689,30.7689,30.5332,30.5332,61123.0
2018-05-16 10:10:00,36.27,36.27,36.15,36.22,51301.0,30.5332,30.5332,30.4322,30.4911,51301.0
2018-05-16 10:20:00,36.21,36.23,36.14,36.22,83817.0,30.4827,30.4995,30.4237,30.4911,83817.0
2018-05-16 10:30:00,36.22,36.25,36.17,36.19,95832.0,30.4911,30.5163,30.449,30.4658,95832.0
2018-05-16 10:40:00,36.18,36.23,36.18,36.2,25325.0,30.4574,30.4995,30.4574,30.4742,25325.0
2018-05-16 10:50:00,36.21,36.24,36.17,36.18,39799.0,30.4827,30.5079,30.449,30.4574,39799.0
2018-05-16 11:00:00,36.17,36.19,36.13,36.18,31627.0,30.449,30.4658,30.4153,30.4574,31627.0
2018-05-16 11:10:00,36.18,36.23,36.16,36.22,22590.0,30.4574,30.4995,30.4406,30.4911,22590.0
2018-05-16 11:20:00,36.22,36.26,36.18,36.2,31174.0,30.4911,30.5248,30.4574,30.4742,31174.0
2018-05-16 11:30:00,36.2,36.24,36.2,36.22,29133.0,30.4742,30.5079,30.4742,30.4911,29133.0
2018-05-16 11:40:00,36.23,36.23,36.16,36.19,70032.0,30.4995,30.4995,30.4406,30.4658,70032.0
2018-05-16 11:50:00,36.19,36.23,36.19,36.22,39342.0,30.4658,30.4995,30.4658,30.4911,39342.0
2018-05-16 12:00:00,36.23,36.3,36.22,36.28,52017.0,30.4995,30.5584,30.4911,30.5416,52017.0
2018-05-16 12:10:00,36.28,36.29,36.25,36.27,79310.0,30.5416,30.55,30.5163,30.5332,79310.0
2018-05-16 12:20:00,36.27,36.3,36.25,36.29,39193.0,30.5332,30.5584,30.5163,30.55,39193.0
2018-05-16 12:30:00,36.29,36.33,36.28,36.33,43884.0,30.55,30.5837,30.5416,30.5837,43884.0
2018-05-16 12:40:00,36.33,36.34,36.31,36.31,30327.0,30.5837,30.5921,30.5668,30.5668,30327.0
2018-05-16 12:50:00,36.31,36.33,36.29,36.3,38588.0,30.5668,30.5837,30.55,30.5584,38588.0
2018-05-16 13:00:00,36.3,36.31,36.26,36.28,64662.0,30.5584,30.5668,30.5248,30.5416,64662.0
2018-05-16 13:10:00,36.29,36.32,36.28,36.3,56018.0,30.55,30.5753,30.5416,30.5584,56018.0
2018-05-16 13:20:00,36.29,36.3,36.24,36.28,73086.0,30.55,30.5584,30.5079,30.5416,73086.0
2018-05-16 13:30:00,36.29,36.31,36.27,36.3,32364.0,30.55,30.5668,30.5332,30.5584,32364.0
2018-05-16 13:40:00,36.3,36.33,36.27,36.3,44050.0,30.5584,30.5837,30.5332,30.5584,44050.0
2018-05-16 13:50:00,36.3,36.31,36.28,36.3,27506.0,30.5584,30.5668,30.5416,30.5584,27506.0
2018-05-16 14:00:00,36.3,36.33,36.28,36.29,63886.0,30.5584,30.5837,30.5416,30.55,63886.0
2018-05-16 14:10:00,36.29,36.38,36.29,36.37,46603.0,30.55,30.6258,30.55,30.6174,46603.0
2018-05-16 14:20:00,36.37,36.37,36.32,36.33,49103.0,30.6174,30.6174,30.5753,30.5837,49103.0
2018-05-16 14:30:00,36.34,36.36,36.32,36.36,35080.0,30.5921,30.6089,30.5753,30.6089,35080.0
2018-05-16 14:40:00,36.36,36.39,36.34,36.38,66819.0,30.6089,30.6342,30.5921,30.6258,66819.0
2018-05-16 14:50:00,36.39,36.45,36.38,36.44,30080.0,30.6342,30.6847,30.6258,30.6763,30080.0
2018-05-16 15:00:00,36.44,36.44,36.36,36.36,106035.0,30.6763,30.6763,30.6089,30.6089,106035.0
2018-05-16 15:10:00,36.36,36.37,36.33,36.35,49906.0,30.6089,30.6174,30.5837,30.6005,49906.0
2018-05-16 15:20:00,36.34,36.37,36.33,36.36,35675.0,30.5921,30.6174,30.5837,30.6089,35675.0
2018-05-16 15:30:00,36.35,36.38,36.34,36.38,79183.0,30.6005,30.6258,30.5921,30.6258,79183.0
2018-05-16 15:40:00,36.37,36.38,36.32,36.33,110070.0,30.6174,30.6258,30.5753,30.5837,110070.0
2018-05-16 15:50:00,36.34,36.45,36.33,36.41,476055.0,30.5921,30.6847,30.5837,30.651,476055.0
2018-05-17 09:30:00,36.43,36.57,36.33,36.45,127033.0,30.6679,30.7857,30.5837,30.6847,127033.0
2018-05-17 09:40:00,36.46,36.51,36.39,36.49,44783.0,30.6931,30.7352,30.6342,30.7184,44783.0
2018-05-17 09:50:00,36.49,36.57,36.41,36.42,43436.0,30.7184,30.7857,30.651,30.6594,43436.0
2018-05-17 10:00:00,36.43,36.5,36.43,36.48,24263.0,30.6679,30.7268,30.6679,30.71,24263.0
2018-05-17 10:10:00,36.47,36.57,36.47,36.55,34306.0,30.7015,30.7857,30.7015,30.7689,34306.0
2018-05-17 10:20:00,36.55,36.61,36.55,36.6,38682.0,30.7689,30.8194,30.7689,30.811,38682.0
2018-05-17 10:30:00,36.59,36.7,36.58,36.68,32058.0,30.8026,30.8952,30.7941,30.8783,32058.0
2018-05-17 10:40:00,36.67,36.69,36.63,36.69,23729.0,30.8699,30.8867,30.8362,30.8867,23729.0
2018-05-17 10:50:00,36.68,36.75,36.68,36.75,35764.0,30.8783,30.9373,30.8783,30.9373,35764.0
2018-05-17 11:00:00,36.75,36.78,36.73,36.73,60192.0,30.9373,30.9625,30.9204,30.9204,60192.0
2018-05-17 11:10:00,36.72,36.72,36.67,36.7,32866.0,30.912,30.912,30.8699,30.8952,32866.0
2018-05-17 11:20:00,36.7,36.75,36.68,36.74,106973.0,30.8952,30.9373,30.8783,30.9288,106973.0
2018-05-17 11:30:00,36.73,36.75,36.68,36.72,49282.0,30.9204,30.9373,30.8783,30.912,49282.0
2018-05-17 11:40:00,36.72,36.76,36.72,36.72,24900.0,30.912,30.9457,30.912,30.912,24900.0
2018-05-17 11:50:00,36.72,36.74,36.7,36.7,47385.0,30.912,30.9288,30.8952,30.8952,47385.0
2018-05-17 12:00:00,36.7,36.72,36.62,36.65,39122.0,30.8952,30.912,30.8278,30.8531,39122.0
2018-05-17 12:10:00,36.64,36.67,36.63,36.66,9399.0,30.8447,30.8699,30.8362,30.8615,9399.0
2018-05-17 12:20:00,36.66,36.67,36.63,36.64,37860.0,30.8615,30.8699,30.8362,30.8447,37860.0
2018-05-17 12:30:00,36.63,36.65,36.6,36.6,18101.0,30.8362,30.8531,30.811,30.811,18101.0
2018-05-17 12:40:00,36.6,36.63,36.53,36.62,64685.0,30.811,30.8362,30.752,30.8278,64685.0
2018-05-17 12:50:00,36.62,36.69,36.61,36.66,33676.0,30.8278,30.8867,30.8194,30.8615,33676.0
2018-05-17 13:00:00,36.65,36.69,36.65,36.69,20279.0,30.8531,30.8867,30.8531,30.8867,20279.0
2018-05-17 13:10:00,36.69,36.72,36.65,36.71,45798.0,30.8867,30.912,30.8531,30.9036,45798.0
2018-05-17 13:20:00,36.71,36.74,36.71,36.72,40983.0,30.9036,30.9288,30.9036,30.912,40983.0
2018-05-17 13:30:00,36.72,36.73,36.68,36.68,63441.0,30.912,30.9204,30.8783,30.8783,63441.0
2018-05-17 13:40:00,36.68,36.68,36.59,36.61,26591.0,30.8783,30.8783,30.8026,30.8194,26591.0
2018-05-17 13:50:00,36.61,36.62,36.5,36.51,50710.0,30.8194,30.8278,30.7268,30.7352,50710.0
2018-05-17 14:00:00,36.52,36.56,36.46,36.5,59862.0,30.7436,30.7773,30.6931,30.7268,59862.0
2018-05-17 14:10:00,36.5,36.54,36.49,36.54,35301.0,30.7268,30.7605,30.7184,30.7605,35301.0
2018-05-17 14:20:00,36.55,36.55,36.52,36.54,36603.0,30.7689,30.7689,30.7436,30.7605,36603.0
2018-05-17 14:30:00,36.54,36.57,36.53,36.55,29998.0,30.7605,30.7857,30.752,30.7689,29998.0
2018-05-17 14:40:00,36.55,36.56,36.49,36.52,56724.0,30.7689,30.7773,30.7184,30.7436,56724.0
2018-05-17 14:50:00,36.52,36.54,36.5,36.54,60777.0,30.7436,30.7605,30.7268,30.7605,60777.0
2018-05-17 15:00:00,36.54,36.58,36.53,36.55,58890.0,30.7605,30.7941,30.752,30.7689,58890.0
2018-05-17 15:10:00,36.56,36.57,36.45,36.47,64023.0,30.7773,30.7857,30.6847,30.7015,64023.0
2018-05-17 15:20:00,36.47,36.49,36.43,36.43,88459.0,30.7015,30.7184,30.6679,30.6679,88459.0
2018-05-17 15:30:00,36.43,36.44,36.38,36.41,67906.0,30.6679,30.6763,30.6258,30.651,67906.0
2018-05-17 15:40:00,36.4,36.46,36.39,36.43,107758.0,30.6426,30.6931,30.6342,30.6679,107758.0
2018-05-17 15:50:00,36.43,36.51,36.41,36.49,352700.0,30.6679,30.7352,30.651,30.7184,352700.0
2018-05-18 09:30:00,36.45,36.56,36.36,36.48,229077.0,30.6847,30.7773,30.6089,30.71,229077.0
2018-05-18 09:40:00,36.48,36.54,36.42,36.48,69405.0,30.71,30.7605,30.6594,30.71,69405.0
2018-05-18 09:50:00,36.47,36.47,36.35,36.35,213703.0,30.7015,30.7015,30.6005,30.6005,213703.0
2018-05-18 10:00:00,36.36,36.36,36.26,36.27,48324.0,30.6089,30.6089,30.5248,30.5332,48324.0
2018-05-18 10:10:00,36.27,36.31,36.26,36.26,47112.0,30.5332,30.5668,30.5248,30.5248,47112.0
2018-05-18 10:20:00,36.27,36.33,36.26,36.26,39209.0,30.5332,30.5837,30.5248,30.5248,39209.0
2018-05-18 10:30:00,36.26,36.26,36.13,36.14,70661.0,30.5248,30.5248,30.4153,30.4237,70661.0
2018-05-18 10:40:00,36.14,36.14,36.09,36.13,61617.0,30.4237,30.4237,30.3816,30.4153,61617.0
2018-05-18 10:50:00,36.12,36.14,36.03,36.04,67767.0,30.4069,30.4237,30.3311,30.3396,67767.0
2018-05-18 11:00:00,36.04,36.05,35.98,35.98,89162.0,30.3396,30.348,30.289,30.289,89162.0
2018-05-18 11:10:00,35.99,36.0,35.93,35.95,177900.0,30.2975,30.3059,30.247,30.2638,177900.0
2018-05-18 11:20:00,35.95,36.0,35.79,35.8,145799.0,30.2638,30.3059,30.1291,30.1375,145799.0
2018-05-18 11:30:00,35.8,35.93,35.8,35.92,167474.0,30.1375,30.247,30.1375,30.2385,167474.0
2018-05-18 11:40:00,35.92,35.93,35.86,35.88,169828.0,30.2385,30.247,30.188,30.2049,169828.0
2018-05-18 11:50:00,35.88,35.89,35.84,35.88,99047.0,30.2049,30.2133,30.1712,30.2049,99047.0
2018-05-18 12:00:00,35.88,35.98,35.86,35.91,120983.0,30.2049,30.289,30.188,30.2301,120983.0
2018-05-18 12:10:00,35.91,35.97,35.91,35.97,58697.0,30.2301,30.2806,30.2301,30.2806,58697.0
2018-05-18 12:20:00,35.96,35.97,35.91,35.92,67907.0,30.2722,30.2806,30.2301,30.2385,67907.0
2018-05-18 12:30:00,35.92,35.94,35.9,35.93,59383.0,30.2385,30.2554,30.2217,30.247,59383.0
2018-05-18 12:40:00,35.94,36.01,35.93,36.0,64446.0,30.2554,30.3143,30.247,30.3059,64446.0
2018-05-18 12:50:00,35.98,36.01,35.97,36.0,92663.0,30.289,30.3143,30.2806,30.3059,92663.0
2018-05-18 13:00:00,36.0,36.01,35.96,35.98,55590.0,30.3059,30.3143,30.2722,30.289,55590.0
2018-05-18 13:10:00,35.98,36.01,35.97,35.99,66078.0,30.289,30.3143,30.2806,30.2975,66078.0
2018-05-18 13:20:00,36.0,36.08,35.99,36.04,103436.0,30.3059,30.3732,30.2975,30.3396,103436.0
2018-05-18 13:30:00,36.04,36.05,36.0,36.0,56934.0,30.3396,30.348,30.3059,30.3059,56934.0
2018-05-18 13:40:00,36.0,36.03,35.98,36.0,52226.0,30.3059,30.3311,30.289,30.3059,52226.0
2018-05-18 13:50:00,36.0,36.01,35.98,35.98,71051.0,30.3059,30.3143,30.289,30.289,71051.0
2018-05-18 14:00:00,35.98,36.01,35.95,36.0,650052.0,30.289,30.3143,30.2638,30.3059,650052.0
2018-05-18 14:10:00,36.0,36.01,35.97,35.99,375231.0,30.3059,30.3143,30.2806,30.2975,375231.0
2018-05-18 14:20:00,36.0,36.05,35.99,36.05,82350.0,30.3059,30.348,30.2975,30.348,82350.0
2018-05-18 14:30:00,36.04,36.06,36.03,36.04,69937.0,30.3396,30.3564,30.3311,30.3396,69937.0
2018-05-18 14:40:00,36.04,36.05,36.01,36.05,63324.0,30.3396,30.348,30.3143,30.348,63324.0
2018-05-18 14:50:00,36.04,36.05,36.0,36.01,74636.0,30.3396,30.348,30.3059,30.3143,74636.0
2018-05-18 15:00:00,36.0,36.01,35.97,35.97,86779.0,30.3059,30.3143,30.2806,30.2806,86779.0
2018-05-18 15:10:00,35.98,36.0,35.97,35.99,74867.0,30.289,30.3059,30.2806,30.2975,74867.0
2018-05-18 15:20:00,36.0,36.01,35.97,36.0,126234.0,30.3059,30.3143,30.2806,30.3059,126234.0
2018-05-18 15:30:00,36.0,36.02,35.97,36.0,124358.0,30.3059,30.3227,30.2806,30.3059,124358.0
2018-05-18 15:40:00,36.01,36.01,35.97,36.0,362511.0,30.3143,30.3143,30.2806,30.3059,362511.0
2018-05-18 15:50:00,36.0,36.01,35.95,35.96,553994.0,30.3059,30.3143,30.2638,30.2722,553994.0
2018-05-21 09:30:00,36.17,36.17,36.05,36.08,129470.0,30.449,30.449,30.348,30.3732,129470.0
2018-05-21 09:40:00,36.08,36.15,35.96,35.97,234341.0,30.3732,30.4322,30.2722,30.2806,234341.0
2018-05-21 09:50:00,35.97,35.98,35.85,35.96,183828.0,30.2806,30.289,30.1796,30.2722,183828.0
2018-05-21 10:00:00,35.97,36.09,35.93,36.02,158936.0,30.2806,30.3816,30.247,30.3227,158936.0
2018-05-21 10:10:00,36.03,36.23,36.02,36.23,90929.0,30.3311,30.4995,30.3227,30.4995,90929.0
2018-05-21 10:20:00,36.23,36.26,36.19,36.23,70317.0,30.4995,30.5248,30.4658,30.4995,70317.0
2018-05-21 10:30:00,36.23,36.32,36.22,36.3,97851.0,30.4995,30.5753,30.4911,30.5584,97851.0
2018-05-21 10:40:00,36.3,36.39,36.27,36.27,119946.0,30.5584,30.6342,30.5332,30.5332,119946.0
2018-05-21 10:50:00,36.28,36.29,36.18,36.19,75127.0,30.5416,30.55,30.4574,30.4658,75127.0
2018-05-21 11:00:00,36.19,36.21,36.13,36.14,97533.0,30.4658,30.4827,30.4153,30.4237,97533.0
2018-05-21 11:10:00,36.13,36.15,36.08,36.11,90309.0,30.4153,30.4322,30.3732,30.3985,90309.0
2018-05-21 11:20:00,36.11,36.11,35.94,35.97,96168.0,30.3985,30.3985,30.2554,30.2806,96168.0
2018-05-21 11:30:00,35.96,36.05,35.95,36.01,60353.0,30.2722,30.348,30.2638,30.3143,60353.0
2018-05-21 11:40:00,36.02,36.03,35.97,36.0,60277.0,30.3227,30.3311,30.2806,30.3059,60277.0
2018-05-21 11:50:00,35.99,36.0,35.92,35.94,79598.0,30.2975,30.3059,30.2385,30.2554,79598.0
2018-05-21 12:00:00,35.94,35.94,35.86,35.87,104206.0,30.2554,30.2554,30.188,30.1964,104206.0
2018-05-21 12:10:00,35.86,35.93,35.85,35.87,114148.0,30.188,30.247,30.1796,30.1964,114148.0
2018-05-21 12:20:00,35.88,35.88,35.82,35.86,73847.0,30.2049,30.2049,30.1543,30.188,73847.0
2018-05-21 12:30:00,35.86,35.87,35.83,35.83,42238.0,30.188,30.1964,30.1628,30.1628,42238.0
2018-05-21 12:40:00,35.83,35.84,35.81,35.83,48920.0,30.1628,30.1712,30.1459,30.1628,48920.0
2018-05-21 12:50:00,35.84,35.84,35.66,35.66,152375.0,30.1712,30.1712,30.0197,30.0197,152375.0
2018-05-21 13:00:00,35.67,35.76,35.63,35.76,174412.0,30.0281,30.1038,29.9944,30.1038,174412.0
2018-05-21 13:10:00,35.76,35.78,35.72,35.74,173238.0,30.1038,30.1207,30.0702,30.087,173238.0
2018-05-21 13:20:00,35.73,35.78,35.72,35.78,56288.0,30.0786,30.1207,30.0702,30.1207,56288.0
2018-05-21 13:30:00,35.78,35.82,35.77,35.82,69425.0,30.1207,30.1543,30.1123,30.1543,69425.0
2018-05-21 13:40:00,35.82,35.84,35.77,35.77,55412.0,30.1543,30.1712,30.1123,30.1123,55412.0
2018-05-21 13:50:00,35.77,35.78,35.72,35.74,64631.0,30.1123,30.1207,30.0702,30.087,64631.0
2018-05-21 14:00:00,35.73,35.75,35.67,35.75,108925.0,30.0786,30.0954,30.0281,30.0954,108925.0
2018-05-21 14:10:00,35.75,35.77,35.67,35.7,83325.0,30.0954,30.1123,30.0281,30.0533,83325.0
2018-05-21 14:20:00,35.7,35.76,35.69,35.71,78099.0,30.0533,30.1038,30.0449,30.0617,78099.0
2018-05-21 14:30:00,35.71,35.73,35.67,35.72,89740.0,30.0617,30.0786,30.0281,30.0702,89740.0
2018-05-21 14:40:00,35.72,35.75,35.7,35.71,55649.0,30.0702,30.0954,30.0533,30.0617,55649.0
2018-05-21 14:50:00,35.71,35.74,35.67,35.7,119348.0,30.0617,30.087,30.0281,30.0533,119348.0
2018-05-21 15:00:00,35.7,35.72,35.68,35.72,88211.0,30.0533,30.0702,30.0365,30.0702,88211.0
2018-05-21 15:10:00,35.71,35.74,35.7,35.73,99021.0,30.0617,30.087,30.0533,30.0786,99021.0
2018-05-21 15:20:00,35.73,35.73,35.65,35.68,118452.0,30.0786,30.0786,30.0112,30.0365,118452.0
2018-05-21 15:30:00,35.67,35.68,35.64,35.66,143284.0,30.0281,30.0365,30.0028,30.0197,143284.0
2018-05-21 15:40:00,35.66,35.68,35.63,35.68,161948.0,30.0197,30.0365,29.9944,30.0365,161948.0
2018-05-21 15:50:00,35.68,35.72,35.67,35.72,761504.0,30.0365,30.0702,30.0281,30.0702,761504.0
2018-05-22 09:30:00,35.77,35.89,35.69,35.83,143836.0,30.1123,30.2133,30.0449,30.1628,143836.0
2018-05-22 09:40:00,35.83,35.86,35.71,35.76,86701.0,30.1628,30.188,30.0617,30.1038,86701.0
2018-05-22 09:50:00,35.77,35.89,35.73,35.83,135535.0,30.1123,30.2133,30.0786,30.1628,135535.0
2018-05-22 10:00:00,35.83,35.93,35.79,35.9,191441.0,30.1628,30.247,30.1291,30.2217,191441.0
2018-05-22 10:10:00,35.9,35.95,35.79,35.81,111913.0,30.2217,30.2638,30.1291,30.1459,111913.0
2018-05-22 10:20:00,35.82,35.86,35.74,35.74,120491.0,30.1543,30.188,30.087,30.087,120491.0
2018-05-22 10:30:00,35.74,35.75,35.67,35.73,78423.0,30.087,30.0954,30.0281,30.0786,78423.0
2018-05-22 10:40:00,35.72,35.73,35.62,35.64,60758.0,30.0702,30.0786,29.986,30.0028,60758.0
2018-05-22 10:50:00,35.65,35.69,35.61,35.68,56871.0,30.0112,30.0449,29.9776,30.0365,56871.0
2018-05-22 11:00:00,35.68,35.73,35.67,35.72,55453.0,30.0365,30.0786,30.0281,30.0702,55453.0
2018-05-22 11:10:00,35.72,35.8,35.71,35.8,64783.0,30.0702,30.1375,30.0617,30.1375,64783.0
2018-05-22 11:20:00,35.8,35.85,35.78,35.83,70664.0,30.1375,30.1796,30.1207,30.1628,70664.0
2018-05-22 11:30:00,35.83,35.86,35.8,35.8,62380.0,30.1628,30.188,30.1375,30.1375,62380.0
2018-05-22 11:40:00,35.8,35.81,35.76,35.8,68374.0,30.1375,30.1459,30.1038,30.1375,68374.0
2018-05-22 11:50:00,35.8,35.81,35.72,35.73,80693.0,30.1375,30.1459,30.0702,30.0786,80693.0
2018-05-22 12:00:00,35.73,35.76,35.73,35.76,24040.0,30.0786,30.1038,30.0786,30.1038,24040.0
2018-05-22 12:10:00,35.76,35.76,35.7,35.7,42740.0,30.1038,30.1038,30.0533,30.0533,42740.0
2018-05-22 12:20:00,35.7,35.73,35.66,35.66,68408.0,30.0533,30.0786,30.0197,30.0197,68408.0
2018-05-22 12:30:00,35.66,35.67,35.59,35.62,157625.0,30.0197,30.0281,29.9607,29.986,157625.0
2018-05-22 12:40:00,35.62,35.65,35.6,35.62,65351.0,29.986,30.0112,29.9691,29.986,65351.0
2018-05-22 12:50:00,35.62,35.64,35.59,35.59,61888.0,29.986,30.0028,29.9607,29.9607,61888.0
2018-05-22 13:00:00,35.59,35.6,35.51,35.54,56270.0,29.9607,29.9691,29.8934,29.9186,56270.0
2018-05-22 13:10:00,35.54,35.58,35.51,35.52,45303.0,29.9186,29.9523,29.8934,29.9018,45303.0
2018-05-22 13:20:00,35.52,35.58,35.52,35.58,60636.0,29.9018,29.9523,29.9018,29.9523,60636.0
2018-05-22 13:30:00,35.57,35.58,35.43,35.48,91294.0,29.9439,29.9523,29.826,29.8681,91294.0
2018-05-22 13:40:00,35.48,35.5,35.45,35.49,28859.0,29.8681,29.885,29.8429,29.8765,28859.0
2018-05-22 13:50:00,35.5,35.5,35.45,35.47,41586.0,29.885,29.885,29.8429,29.8597,41586.0
2018-05-22 14:00:00,35.47,35.53,35.46,35.49,103408.0,29.8597,29.9102,29.8513,29.8765,103408.0
2018-05-22 14:10:00,35.5,35.5,35.45,35.49,35327.0,29.885,29.885,29.8429,29.8765,35327.0
2018-05-22 14:20:00,35.48,35.53,35.46,35.53,41263.0,29.8681,29.9102,29.8513,29.9102,41263.0
2018-05-22 14:30:00,35.52,35.54,35.51,35.52,79777.0,29.9018,29.9186,29.8934,29.9018,79777.0
2018-05-22 14:40:00,35.53,35.54,35.48,35.5,60683.0,29.9102,29.9186,29.8681,29.885,60683.0
2018-05-22 14:50:00,35.51,35.52,35.44,35.45,62967.0,29.8934,29.9018,29.8345,29.8429,62967.0
2018-05-22 15:00:00,35.45,35.45,35.34,35.37,103762.0,29.8429,29.8429,29.7503,29.7755,103762.0
2018-05-22 15:10:00,35.37,35.37,35.31,35.33,87531.0,29.7755,29.7755,29.725,29.7419,87531.0
2018-05-22 15:20:00,35.32,35.34,35.3,35.3,97377.0,29.7334,29.7503,29.7166,29.7166,97377.0
2018-05-22 15:30:00,35.3,35.31,35.26,35.27,115338.0,29.7166,29.725,29.6829,29.6913,115338.0
2018-05-22 15:40:00,35.26,35.29,35.22,35.29,173391.0,29.6829,29.7082,29.6493,29.7082,173391.0
2018-05-22 15:50:00,35.28,35.28,35.16,35.2,764693.0,29.6998,29.6998,29.5987,29.6324,764693.0
2018-05-23 09:30:00,35.0,35.11,34.83,34.95,88066.0,29.464,29.5567,29.3209,29.422,88066.0
2018-05-23 09:40:00,34.95,35.0,34.73,34.75,91032.0,29.422,29.464,29.2368,29.2536,91032.0
2018-05-23 09:50:00,34.75,34.86,34.73,34.77,91879.0,29.2536,29.3462,29.2368,29.2704,91879.0
2018-05-23 10:00:00,34.78,34.89,34.76,34.88,105793.0,29.2788,29.3714,29.262,29.363,105793.0
2018-05-23 10:10:00,34.87,34.88,34.76,34.76,71972.0,29.3546,29.363,29.262,29.262,71972.0
2018-05-23 10:20:00,34.77,34.79,34.71,34.72,124688.0,29.2704,29.2873,29.2199,29.2283,124688.0
2018-05-23 10:30:00,34.71,34.71,34.62,34.64,82829.0,29.2199,29.2199,29.1442,29.161,82829.0
2018-05-23 10:40:00,34.64,34.64,34.46,34.47,213248.0,29.161,29.161,29.0095,29.0179,213248.0
2018-05-23 10:50:00,34.48,34.49,34.39,34.45,189896.0,29.0263,29.0347,28.9505,29.001,189896.0
2018-05-23 11:00:00,34.45,34.51,34.44,34.51,175138.0,29.001,29.0516,28.9926,29.0516,175138.0
2018-05-23 11:10:00,34.51,34.51,34.33,34.33,144993.0,29.0516,29.0516,28.9,28.9,144993.0
2018-05-23 11:20:00,34.34,34.38,34.29,34.3,155561.0,28.9084,28.9421,28.8663,28.8748,155561.0
2018-05-23 11:30:00,34.3,34.33,34.17,34.17,229190.0,28.8748,28.9,28.7653,28.7653,229190.0
2018-05-23 11:40:00,34.18,34.21,34.12,34.15,109282.0,28.7737,28.799,28.7232,28.7485,109282.0
2018-05-23 11:50:00,34.15,34.26,34.01,34.01,330849.0,28.7485,28.8411,28.6306,28.6306,330849.0
2018-05-23 12:00:00,34.02,34.05,33.96,34.01,221849.0,28.6391,28.6643,28.5885,28.6306,221849.0
2018-05-23 12:10:00,34.02,34.03,33.88,33.91,153697.0,28.6391,28.6475,28.5212,28.5465,153697.0
2018-05-23 12:20:00,33.91,33.93,33.86,33.91,191062.0,28.5465,28.5633,28.5044,28.5465,191062.0
2018-05-23 12:30:00,33.91,34.03,33.91,34.03,164229.0,28.5465,28.6475,28.5465,28.6475,164229.0
2018-05-23 12:40:00,34.03,34.12,34.0,34.12,294345.0,28.6475,28.7232,28.6222,28.7232,294345.0
2018-05-23 12:50:00,34.12,34.31,34.1,34.3,215633.0,28.7232,28.8832,28.7064,28.8748,215633.0
2018-05-23 13:00:00,34.3,34.3,34.19,34.2,153531.0,28.8748,28.8748,28.7822,28.7906,153531.0
2018-05-23 13:10:00,34.19,34.25,34.18,34.2,124836.0,28.7822,28.8327,28.7737,28.7906,124836.0
2018-05-23 13:20:00,34.2,34.21,34.16,34.16,91445.0,28.7906,28.799,28.7569,28.7569,91445.0
2018-05-23 13:30:00,34.17,34.19,34.13,34.17,88733.0,28.7653,28.7822,28.7317,28.7653,88733.0
2018-05-23 13:40:00,34.18,34.22,34.12,34.12,95809.0,28.7737,28.8074,28.7232,28.7232,95809.0
2018-05-23 13:50:00,34.12,34.13,34.08,34.08,104338.0,28.7232,28.7317,28.6896,28.6896,104338.0
2018-05-23 14:00:00,34.09,34.21,34.07,34.2,88741.0,28.698,28.799,28.6811,28.7906,88741.0
2018-05-23 14:10:00,34.2,34.24,34.17,34.18,88265.0,28.7906,28.8243,28.7653,28.7737,88265.0
2018-05-23 14:20:00,34.17,34.17,34.07,34.08,113068.0,28.7653,28.7653,28.6811,28.6896,113068.0
2018-05-23 14:30:00,34.08,34.08,34.05,34.05,56195.0,28.6896,28.6896,28.6643,28.6643,56195.0
2018-05-23 14:40:00,34.05,34.08,34.04,34.05,76131.0,28.6643,28.6896,28.6559,28.6643,76131.0
2018-05-23 14:50:00,34.05,34.11,34.05,34.09,90394.0,28.6643,28.7148,28.6643,28.698,90394.0
2018-05-23 15:00:00,34.09,34.16,34.08,34.12,193533.0,28.698,28.7569,28.6896,28.7232,193533.0
2018-05-23 15:10:00,34.11,34.13,34.08,34.09,124908.0,28.7148,28.7317,28.6896,28.698,124908.0
2018-05-23 15:20:00,34.09,34.11,34.06,34.09,145661.0,28.698,28.7148,28.6727,28.698,145661.0
2018-05-23 15:30:00,34.09,34.1,34.04,34.08,484577.0,28.698,28.7064,28.6559,28.6896,484577.0
2018-05-23 15:40:00,34.08,34.17,34.07,34.17,325644.0,28.6896,28.7653,28.6811,28.7653,325644.0
2018-05-23 15:50:00,34.17,34.27,34.17,34.23,587677.0,28.7653,28.8495,28.7653,28.8158,587677.0
2018-05-24 09:30:00,34.22,34.55,34.08,34.54,102658.0,28.8074,29.0852,28.6896,29.0768,102658.0
2018-05-24 09:40:00,34.53,34.54,34.31,34.34,90221.0,29.0684,29.0768,28.8832,28.9084,90221.0
2018-05-24 09:50:00,34.34,34.43,34.27,34.39,99265.0,28.9084,28.9842,28.8495,28.9505,99265.0
2018-05-24 10:00:00,34.38,34.6,34.35,34.59,100584.0,28.9421,29.1273,28.9169,29.1189,100584.0
2018-05-24 10:10:00,34.58,34.65,34.41,34.42,105784.0,29.1105,29.1694,28.9674,28.9758,105784.0
2018-05-24 10:20:00,34.43,34.44,34.33,34.35,57656.0,28.9842,28.9926,28.9,28.9169,57656.0
2018-05-24 10:30:00,34.34,34.39,34.27,34.39,75200.0,28.9084,28.9505,28.8495,28.9505,75200.0
2018-05-24 10:40:00,34.38,34.42,34.29,34.32,79466.0,28.9421,28.9758,28.8663,28.8916,79466.0
2018-05-24 10:50:00,34.31,34.36,34.29,34.32,86832.0,28.8832,28.9253,28.8663,28.8916,86832.0
2018-05-24 11:00:00,34.33,34.52,34.33,34.46,77289.0,28.9,29.06,28.9,29.0095,77289.0
2018-05-24 11:10:00,34.47,34.58,34.45,34.55,50250.0,29.0179,29.1105,29.001,29.0852,50250.0
2018-05-24 11:20:00,34.55,34.57,34.5,34.53,32785.0,29.0852,29.1021,29.0431,29.0684,32785.0
2018-05-24 11:30:00,34.53,34.56,34.43,34.46,37947.0,29.0684,29.0936,28.9842,29.0095,37947.0
2018-05-24 11:40:00,34.46,34.46,34.4,34.44,32858.0,29.0095,29.0095,28.959,28.9926,32858.0
2018-05-24 11:50:00,34.43,34.49,34.4,34.48,44383.0,28.9842,29.0347,28.959,29.0263,44383.0
2018-05-24 12:00:00,34.48,34.5,34.45,34.45,34648.0,29.0263,29.0431,29.001,29.001,34648.0
2018-05-24 12:10:00,34.46,34.49,34.45,34.46,19910.0,29.0095,29.0347,29.001,29.0095,19910.0
2018-05-24 12:20:00,34.47,34.48,34.44,34.45,66088.0,29.0179,29.0263,28.9926,29.001,66088.0
2018-05-24 12:30:00,34.45,34.49,34.4,34.43,26122.0,29.001,29.0347,28.959,28.9842,26122.0
2018-05-24 12:40:00,34.42,34.44,34.4,34.44,14885.0,28.9758,28.9926,28.959,28.9926,14885.0
2018-05-24 12:50:00,34.43,34.43,34.38,34.41,29458.0,28.9842,28.9842,28.9421,28.9674,29458.0
2018-05-24 13:00:00,34.41,34.47,34.39,34.44,43690.0,28.9674,29.0179,28.9505,28.9926,43690.0
2018-05-24 13:10:00,34.43,34.44,34.4,34.42,48639.0,28.9842,28.9926,28.959,28.9758,48639.0
2018-05-24 13:20:00,34.43,34.46,34.39,34.46,72145.0,28.9842,29.0095,28.9505,29.0095,72145.0
2018-05-24 13:30:00,34.45,34.5,34.45,34.48,58904.0,29.001,29.0431,29.001,29.0263,58904.0
2018-05-24 13:40:00,34.48,34.5,34.42,34.43,54645.0,29.0263,29.0431,28.9758,28.9842,54645.0
2018-05-24 13:50:00,34.43,34.43,34.37,34.41,360487.0,28.9842,28.9842,28.9337,28.9674,360487.0
2018-05-24 14:00:00,34.4,34.4,34.24,34.24,81945.0,28.959,28.959,28.8243,28.8243,81945.0
2018-05-24 14:10:00,34.23,34.26,34.19,34.23,72886.0,28.8158,28.8411,28.7822,28.8158,72886.0
2018-05-24 14:20:00,34.24,34.32,34.21,34.3,155873.0,28.8243,28.8916,28.799,28.8748,155873.0
2018-05-24 14:30:00,34.3,34.34,34.26,34.34,103583.0,28.8748,28.9084,28.8411,28.9084,103583.0
2018-05-24 14:40:00,34.35,34.37,34.33,34.35,115744.0,28.9169,28.9337,28.9,28.9169,115744.0
2018-05-24 14:50:00,34.35,34.41,34.33,34.38,109100.0,28.9169,28.9674,28.9,28.9421,109100.0
2018-05-24 15:00:00,34.38,34.38,34.3,34.34,134711.0,28.9421,28.9421,28.8748,28.9084,134711.0
2018-05-24 15:10:00,34.33,34.38,34.28,34.38,102658.0,28.9,28.9421,28.8579,28.9421,102658.0
2018-05-24 15:20:00,34.38,34.42,34.35,34.36,77193.0,28.9421,28.9758,28.9169,28.9253,77193.0
2018-05-24 15:30:00,34.36,34.4,34.32,34.36,106713.0,28.9253,28.959,28.8916,28.9253,106713.0
2018-05-24 15:40:00,34.35,34.41,34.33,34.39,112343.0,28.9169,28.9674,28.9,28.9505,112343.0
2018-05-24 15:50:00,34.38,34.44,34.36,34.42,381611.0,28.9421,28.9926,28.9253,28.9758,381611.0
2018-05-25 09:30:00,34.45,34.78,34.36,34.53,624313.0,29.001,29.2788,28.9253,29.0684,624313.0
2018-05-25 09:40:00,34.54,34.73,34.53,34.7,267724.0,29.0768,29.2368,29.0684,29.2115,267724.0
2018-05-25 09:50:00,34.7,34.85,34.67,34.8,131456.0,29.2115,29.3378,29.1862,29.2957,131456.0
2018-05-25 10:00:00,34.79,34.96,34.78,34.93,250714.0,29.2873,29.4304,29.2788,29.4051,250714.0
2018-05-25 10:10:00,34.92,35.1,34.9,35.09,438448.0,29.3967,29.5482,29.3799,29.5398,438448.0
2018-05-25 10:20:00,35.08,35.13,35.01,35.04,165642.0,29.5314,29.5735,29.4725,29.4977,165642.0
2018-05-25 10:30:00,35.04,35.11,34.85,34.9,133714.0,29.4977,29.5567,29.3378,29.3799,133714.0
2018-05-25 10:40:00,34.91,34.98,34.81,34.83,145197.0,29.3883,29.4472,29.3041,29.3209,145197.0
2018-05-25 10:50:00,34.83,34.91,34.8,34.9,111532.0,29.3209,29.3883,29.2957,29.3799,111532.0
2018-05-25 11:00:00,34.9,34.92,34.82,34.85,50864.0,29.3799,29.3967,29.3125,29.3378,50864.0
2018-05-25 11:10:00,34.85,34.92,34.84,34.88,82642.0,29.3378,29.3967,29.3294,29.363,82642.0
2018-05-25 11:20:00,34.88,34.89,34.79,34.83,99743.0,29.363,29.3714,29.2873,29.3209,99743.0
2018-05-25 11:30:00,34.83,34.89,34.82,34.86,41298.0,29.3209,29.3714,29.3125,29.3462,41298.0
2018-05-25 11:40:00,34.87,34.87,34.81,34.81,157805.0,29.3546,29.3546,29.3041,29.3041,157805.0
2018-05-25 11:50:00,34.82,34.82,34.66,34.66,39372.0,29.3125,29.3125,29.1778,29.1778,39372.0
2018-05-25 12:00:00,34.66,34.72,34.65,34.66,93283.0,29.1778,29.2283,29.1694,29.1778,93283.0
2018-05-25 12:10:00,34.65,34.65,34.59,34.62,49214.0,29.1694,29.1694,29.1189,29.1442,49214.0
2018-05-25 12:20:00,34.62,34.67,34.6,34.65,64139.0,29.1442,29.1862,29.1273,29.1694,64139.0
2018-05-25 12:30:00,34.65,34.7,34.65,34.66,56127.0,29.1694,29.2115,29.1694,29.1778,56127.0
2018-05-25 12:40:00,34.65,34.7,34.62,34.69,169724.0,29.1694,29.2115,29.1442,29.2031,169724.0
2018-05-25 12:50:00,34.69,34.7,34.65,34.68,119345.0,29.2031,29.2115,29.1694,29.1947,119345.0
2018-05-25 13:00:00,34.68,34.68,34.63,34.64,63298.0,29.1947,29.1947,29.1526,29.161,63298.0
2018-05-25 13:10:00,34.64,34.64,34.5,34.5,54634.0,29.161,29.161,29.0431,29.0431,54634.0
2018-05-25 13:20:00,34.5,34.5,34.4,34.44,93128.0,29.0431,29.0431,28.959,28.9926,93128.0
2018-05-25 13:30:00,34.44,34.48,34.43,34.45,131105.0,28.9926,29.0263,28.9842,29.001,131105.0
2018-05-25 13:40:00,34.45,34.45,34.39,34.43,108266.0,29.001,29.001,28.9505,28.9842,108266.0
2018-05-25 13:50:00,34.43,34.48,34.42,34.47,55174.0,28.9842,29.0263,28.9758,29.0179,55174.0
2018-05-25 14:00:00,34.46,34.51,34.46,34.47,51821.0,29.0095,29.0516,29.0095,29.0179,51821.0
2018-05-25 14:10:00,34.47,34.53,34.45,34.53,34373.0,29.0179,29.0684,29.001,29.0684,34373.0
2018-05-25 14:20:00,34.53,34.55,34.52,34.53,64588.0,29.0684,29.0852,29.06,29.0684,64588.0
2018-05-25 14:30:00,34.53,34.54,34.45,34.45,42438.0,29.0684,29.0768,29.001,29.001,42438.0
2018-05-25 14:40:00,34.45,34.49,34.42,34.48,173517.0,29.001,29.0347,28.9758,29.0263,173517.0
2018-05-25 14:50:00,34.49,34.54,34.48,34.48,79817.0,29.0347,29.0768,29.0263,29.0263,79817.0
2018-05-25 15:00:00,34.48,34.53,34.48,34.51,68248.0,29.0263,29.0684,29.0263,29.0516,68248.0
2018-05-25 15:10:00,34.51,34.6,34.5,34.59,65024.0,29.0516,29.1273,29.0431,29.1189,65024.0
2018-05-25 15:20:00,34.59,34.63,34.59,34.63,228617.0,29.1189,29.1526,29.1189,29.1526,228617.0
2018-05-25 15:30:00,34.63,34.66,34.62,34.62,81862.0,29.1526,29.1778,29.1442,29.1442,81862.0
2018-05-25 15:40:00,34.62,34.66,34.58,34.63,135343.0,29.1442,29.1778,29.1105,29.1526,135343.0
2018-05-25 15:50:00,34.64,34.66,34.62,34.63,367495.0,29.161,29.1778,29.1442,29.1526,367495.0
2018-05-29 09:30:00,34.35,34.47,34.13,34.22,196449.0,28.9169,29.0179,28.7317,28.8074,196449.0
2018-05-29 09:40:00,34.23,34.27,34.12,34.21,111883.0,28.8158,28.8495,28.7232,28.799,111883.0
2018-05-29 09:50:00,34.21,34.56,34.21,34.55,104448.0,28.799,29.0936,28.799,29.0852,104448.0
2018-05-29 10:00:00,34.55,34.57,34.43,34.44,80226.0,29.0852,29.1021,28.9842,28.9926,80226.0
2018-05-29 10:10:00,34.43,34.44,34.37,34.4,81290.0,28.9842,28.9926,28.9337,28.959,81290.0
2018-05-29 10:20:00,34.4,34.51,34.39,34.51,68959.0,28.959,29.0516,28.9505,29.0516,68959.0
2018-05-29 10:30:00,34.51,34.51,34.42,34.48,56916.0,29.0516,29.0516,28.9758,29.0263,56916.0
2018-05-29 10:40:00,34.48,34.48,34.37,34.43,85871.0,29.0263,29.0263,28.9337,28.9842,85871.0
2018-05-29 10:50:00,34.43,34.5,34.42,34.46,67946.0,28.9842,29.0431,28.9758,29.0095,67946.0
2018-05-29 11:00:00,34.47,34.47,34.39,34.39,62124.0,29.0179,29.0179,28.9505,28.9505,62124.0
2018-05-29 11:10:00,34.4,34.46,34.38,34.4,71118.0,28.959,29.0095,28.9421,28.959,71118.0
2018-05-29 11:20:00,34.39,34.47,34.39,34.41,68081.0,28.9505,29.0179,28.9505,28.9674,68081.0
2018-05-29 11:30:00,34.41,34.42,34.35,34.38,82217.0,28.9674,28.9758,28.9169,28.9421,82217.0
2018-05-29 11:40:00,34.39,34.39,34.26,34.27,151659.0,28.9505,28.9505,28.8411,28.8495,151659.0
2018-05-29 11:50:00,34.27,34.31,34.2,34.2,179458.0,28.8495,28.8832,28.7906,28.7906,179458.0
2018-05-29 12:00:00,34.2,34.21,34.06,34.06,95506.0,28.7906,28.799,28.6727,28.6727,95506.0
2018-05-29 12:10:00,34.07,34.09,33.98,34.06,201002.0,28.6811,28.698,28.6054,28.6727,201002.0
2018-05-29 12:20:00,34.05,34.17,34.05,34.09,155709.0,28.6643,28.7653,28.6643,28.698,155709.0
2018-05-29 12:30:00,34.1,34.24,34.1,34.19,42506.0,28.7064,28.8243,28.7064,28.7822,42506.0
2018-05-29 12:40:00,34.2,34.23,34.18,34.23,39957.0,28.7906,28.8158,28.7737,28.8158,39957.0
2018-05-29 12:50:00,34.24,34.27,34.23,34.24,45874.0,28.8243,28.8495,28.8158,28.8243,45874.0
2018-05-29 13:00:00,34.25,34.25,34.13,34.13,40167.0,28.8327,28.8327,28.7317,28.7317,40167.0
2018-05-29 13:10:00,34.14,34.14,34.08,34.14,37458.0,28.7401,28.7401,28.6896,28.7401,37458.0
2018-05-29 13:20:00,34.13,34.17,34.1,34.11,38335.0,28.7317,28.7653,28.7064,28.7148,38335.0
2018-05-29 13:30:00,34.1,34.11,34.0,34.03,47462.0,28.7064,28.7148,28.6222,28.6475,47462.0
2018-05-29 13:40:00,34.02,34.13,34.02,34.13,54531.0,28.6391,28.7317,28.6391,28.7317,54531.0
2018-05-29 13:50:00,34.13,34.14,34.08,34.08,37138.0,28.7317,28.7401,28.6896,28.6896,37138.0
2018-05-29 14:00:00,34.07,34.08,33.96,33.98,39835.0,28.6811,28.6896,28.5885,28.6054,39835.0
2018-05-29 14:10:00,33.98,34.01,33.93,33.98,49740.0,28.6054,28.6306,28.5633,28.6054,49740.0
2018-05-29 14:20:00,33.98,34.08,33.93,34.07,93995.0,28.6054,28.6896,28.5633,28.6811,93995.0
2018-05-29 14:30:00,34.08,34.13,34.02,34.03,58101.0,28.6896,28.7317,28.6391,28.6475,58101.0
2018-05-29 14:40:00,34.03,34.05,33.95,34.0,75037.0,28.6475,28.6643,28.5801,28.6222,75037.0
2018-05-29 14:50:00,33.99,33.99,33.92,33.92,45087.0,28.6138,28.6138,28.5549,28.5549,45087.0
2018-05-29 15:00:00,33.93,33.97,33.89,33.89,67461.0,28.5633,28.597,28.5296,28.5296,67461.0
2018-05-29 15:10:00,33.9,33.91,33.81,33.83,84889.0,28.538,28.5465,28.4623,28.4791,84889.0
2018-05-29 15:20:00,33.83,33.91,33.82,33.91,70043.0,28.4791,28.5465,28.4707,28.5465,70043.0
2018-05-29 15:30:00,33.9,34.05,33.89,34.05,152614.0,28.538,28.6643,28.5296,28.6643,152614.0
2018-05-29 15:40:00,34.05,34.11,34.04,34.09,156734.0,28.6643,28.7148,28.6559,28.698,156734.0
2018-05-29 15:50:00,34.09,34.13,34.05,34.06,346613.0,28.698,28.7317,28.6643,28.6727,346613.0
2018-05-30 09:30:00,34.36,34.36,34.05,34.1,107980.0,28.9253,28.9253,28.6643,28.7064,107980.0
2018-05-30 09:40:00,34.09,34.2,34.05,34.13,50113.0,28.698,28.7906,28.6643,28.7317,50113.0
2018-05-30 09:50:00,34.13,34.25,34.11,34.24,48940.0,28.7317,28.8327,28.7148,28.8243,48940.0
2018-05-30 10:00:00,34.24,34.26,34.11,34.15,89739.0,28.8243,28.8411,28.7148,28.7485,89739.0
2018-05-30 10:10:00,34.15,34.16,34.07,34.08,246955.0,28.7485,28.7569,28.6811,28.6896,246955.0
2018-05-30 10:20:00,34.08,34.14,34.05,34.12,107283.0,28.6896,28.7401,28.6643,28.7232,107283.0
2018-05-30 10:30:00,34.13,34.22,34.09,34.09,96185.0,28.7317,28.8074,28.698,28.698,96185.0
2018-05-30 10:40:00,34.09,34.19,34.06,34.15,166334.0,28.698,28.7822,28.6727,28.7485,166334.0
2018-05-30 10:50:00,34.16,34.31,34.16,34.31,47954.0,28.7569,28.8832,28.7569,28.8832,47954.0
2018-05-30 11:00:00,34.31,34.36,34.27,34.27,69027.0,28.8832,28.9253,28.8495,28.8495,69027.0
2018-05-30 11:10:00,34.28,34.28,34.23,34.24,49294.0,28.8579,28.8579,28.8158,28.8243,49294.0
2018-05-30 11:20:00,34.24,34.37,34.23,34.37,52490.0,28.8243,28.9337,28.8158,28.9337,52490.0
2018-05-30 11:30:00,34.37,34.45,34.36,34.45,44399.0,28.9337,29.001,28.9253,29.001,44399.0
2018-05-30 11:40:00,34.45,34.45,34.32,34.4,56566.0,29.001,29.001,28.8916,28.959,56566.0
2018-05-30 11:50:00,34.4,34.45,34.35,34.44,97053.0,28.959,29.001,28.9169,28.9926,97053.0
2018-05-30 12:00:00,34.44,34.45,34.38,34.42,56673.0,28.9926,29.001,28.9421,28.9758,56673.0
2018-05-30 12:10:00,34.42,34.43,34.38,34.4,34478.0,28.9758,28.9842,28.9421,28.959,34478.0
2018-05-30 12:20:00,34.41,34.48,34.4,34.47,29790.0,28.9674,29.0263,28.959,29.0179,29790.0
2018-05-30 12:30:00,34.46,34.49,34.42,34.45,31783.0,29.0095,29.0347,28.9758,29.001,31783.0
2018-05-30 12:40:00,34.45,34.46,34.4,34.41,40418.0,29.001,29.0095,28.959,28.9674,40418.0
2018-05-30 12:50:00,34.41,34.49,34.41,34.47,29860.0,28.9674,29.0347,28.9674,29.0179,29860.0
2018-05-30 13:00:00,34.47,34.52,34.45,34.52,23793.0,29.0179,29.06,29.001,29.06,23793.0
2018-05-30 13:10:00,34.52,34.63,34.51,34.61,46098.0,29.06,29.1526,29.0516,29.1357,46098.0
2018-05-30 13:20:00,34.62,34.67,34.58,34.59,45957.0,29.1442,29.1862,29.1105,29.1189,45957.0
2018-05-30 13:30:00,34.59,34.63,34.58,34.63,21614.0,29.1189,29.1526,29.1105,29.1526,21614.0
2018-05-30 13:40:00,34.62,34.63,34.55,34.57,55965.0,29.1442,29.1526,29.0852,29.1021,55965.0
2018-05-30 13:50:00,34.58,34.58,34.54,34.55,26843.0,29.1105,29.1105,29.0768,29.0852,26843.0
2018-05-30 14:00:00,34.55,34.58,34.54,34.58,17039.0,29.0852,29.1105,29.0768,29.1105,17039.0
2018-05-30 14:10:00,34.58,34.59,34.53,34.56,43463.0,29.1105,29.1189,29.0684,29.0936,43463.0
2018-05-30 14:20:00,34.56,34.57,34.51,34.54,28527.0,29.0936,29.1021,29.0516,29.0768,28527.0
2018-05-30 14:30:00,34.55,34.59,34.53,34.56,30521.0,29.0852,29.1189,29.0684,29.0936,30521.0
2018-05-30 14:40:00,34.56,34.57,34.5,34.5,29403.0,29.0936,29.1021,29.0431,29.0431,29403.0
2018-05-30 14:50:00,34.51,34.53,34.5,34.52,37443.0,29.0516,29.0684,29.0431,29.06,37443.0
2018-05-30 15:00:00,34.52,34.53,34.46,34.47,68972.0,29.06,29.0684,29.0095,29.0179,68972.0
2018-05-30 15:10:00,34.47,34.49,34.44,34.48,41114.0,29.0179,29.0347,28.9926,29.0263,41114.0
2018-05-30 15:20:00,34.48,34.49,34.41,34.44,52534.0,29.0263,29.0347,28.9674,28.9926,52534.0
2018-05-30 15:30:00,34.43,34.47,34.4,34.44,78723.0,28.9842,29.0179,28.959,28.9926,78723.0
2018-05-30 15:40:00,34.43,34.47,34.41,34.44,104475.0,28.9842,29.0179,28.9674,28.9926,104475.0
2018-05-30 15:50:00,34.44,34.47,34.4,34.41,224444.0,28.9926,29.0179,28.959,28.9674,224444.0
2018-05-31 09:30:00,34.47,34.49,34.13,34.16,112024.0,29.0179,29.0347,28.7317,28.7569,112024.0
2018-05-31 09:40:00,34.15,34.16,33.98,33.98,103410.0,28.7485,28.7569,28.6054,28.6054,103410.0
2018-05-31 09:50:00,33.97,34.0,33.91,33.92,52264.0,28.597,28.6222,28.5465,28.5549,52264.0
2018-05-31 10:00:00,33.92,33.97,33.82,33.88,103136.0,28.5549,28.597,28.4707,28.5212,103136.0
2018-05-31 10:10:00,33.88,34.0,33.86,33.97,93047.0,28.5212,28.6222,28.5044,28.597,93047.0
2018-05-31 10:20:00,33.97,34.03,33.92,33.93,49184.0,28.597,28.6475,28.5549,28.5633,49184.0
2018-05-31 10:30:00,33.93,33.94,33.8,33.8,63840.0,28.5633,28.5717,28.4539,28.4539,63840.0
2018-05-31 10:40:00,33.8,33.88,33.78,33.83,156070.0,28.4539,28.5212,28.437,28.4791,156070.0
2018-05-31 10:50:00,33.83,33.87,33.79,33.86,67357.0,28.4791,28.5128,28.4454,28.5044,67357.0
2018-05-31 11:00:00,33.86,33.87,33.82,33.84,83663.0,28.5044,28.5128,28.4707,28.4875,83663.0
2018-05-31 11:10:00,33.84,33.85,33.77,33.83,69407.0,28.4875,28.4959,28.4286,28.4791,69407.0
2018-05-31 11:20:00,33.83,33.94,33.8,33.94,36706.0,28.4791,28.5717,28.4539,28.5717,36706.0
2018-05-31 11:30:00,33.94,33.97,33.88,33.94,52684.0,28.5717,28.597,28.5212,28.5717,52684.0
2018-05-31 11:40:00,33.93,34.01,33.91,33.93,36194.0,28.5633,28.6306,28.5465,28.5633,36194.0
2018-05-31 11:50:00,33.94,33.95,33.84,33.86,43252.0,28.5717,28.5801,28.4875,28.5044,43252.0
2018-05-31 12:00:00,33.85,33.85,33.73,33.73,55423.0,28.4959,28.4959,28.3949,28.3949,55423.0
2018-05-31 12:10:00,33.74,33.74,33.64,33.68,49735.0,28.4033,28.4033,28.3192,28.3528,49735.0
2018-05-31 12:20:00,33.67,33.68,33.58,33.6,75401.0,28.3444,28.3528,28.2687,28.2855,75401.0
2018-05-31 12:30:00,33.59,33.62,33.55,33.61,49871.0,28.2771,28.3023,28.2434,28.2939,49871.0
2018-05-31 12:40:00,33.6,33.65,33.6,33.63,38549.0,28.2855,28.3276,28.2855,28.3107,38549.0
2018-05-31 12:50:00,33.63,33.65,33.6,33.65,41753.0,28.3107,28.3276,28.2855,28.3276,41753.0
2018-05-31 13:00:00,33.65,33.69,33.6,33.61,66903.0,28.3276,28.3613,28.2855,28.2939,66903.0
2018-05-31 13:10:00,33.61,33.61,33.54,33.59,39776.0,28.2939,28.2939,28.235,28.2771,39776.0
2018-05-31 13:20:00,33.58,33.65,33.58,33.65,48813.0,28.2687,28.3276,28.2687,28.3276,48813.0
2018-05-31 13:30:00,33.65,33.66,33.57,33.61,43882.0,28.3276,28.336,28.2602,28.2939,43882.0
2018-05-31 13:40:00,33.61,33.64,33.6,33.61,43489.0,28.2939,28.3192,28.2855,28.2939,43489.0
2018-05-31 13:50:00,33.62,33.62,33.5,33.53,68282.0,28.3023,28.3023,28.2013,28.2266,68282.0
2018-05-31 14:00:00,33.53,33.59,33.47,33.55,82428.0,28.2266,28.2771,28.176,28.2434,82428.0
2018-05-31 14:10:00,33.55,33.63,33.55,33.59,89251.0,28.2434,28.3107,28.2434,28.2771,89251.0
2018-05-31 14:20:00,33.59,33.65,33.58,33.59,85922.0,28.2771,28.3276,28.2687,28.2771,85922.0
2018-05-31 14:30:00,33.58,33.61,33.53,33.57,113286.0,28.2687,28.2939,28.2266,28.2602,113286.0
2018-05-31 14:40:00,33.57,33.63,33.55,33.61,176531.0,28.2602,28.3107,28.2434,28.2939,176531.0
2018-05-31 14:50:00,33.6,33.68,33.6,33.66,82533.0,28.2855,28.3528,28.2855,28.336,82533.0
2018-05-31 15:00:00,33.66,33.74,33.63,33.73,66026.0,28.336,28.4033,28.3107,28.3949,66026.0
2018-05-31 15:10:00,33.72,33.73,33.66,33.68,68867.0,28.3865,28.3949,28.336,28.3528,68867.0
2018-05-31 15:20:00,33.67,33.73,33.65,33.67,113407.0,28.3444,28.3949,28.3276,28.3444,113407.0
2018-05-31 15:30:00,33.67,33.68,33.61,33.65,106802.0,28.3444,28.3528,28.2939,28.3276,106802.0
2018-05-31 15:40:00,33.65,33.66,33.56,33.59,156096.0,28.3276,28.336,28.2518,28.2771,156096.0
2018-05-31 15:50:00,33.58,33.61,33.56,33.56,342178.0,28.2687,28.2939,28.2518,28.2518,342178.0
2018-06-01 09:30:00,33.77,33.95,33.75,33.76,163436.0,28.4286,28.5801,28.4118,28.4202,163436.0
2018-06-01 09:40:00,33.75,33.89,33.71,33.88,85591.0,28.4118,28.5296,28.3781,28.5212,85591.0
2018-06-01 09:50:00,33.89,33.95,33.81,33.82,81072.0,28.5296,28.5801,28.4623,28.4707,81072.0
2018-06-01 10:00:00,33.83,34.01,33.82,33.97,110139.0,28.4791,28.6306,28.4707,28.597,110139.0
2018-06-01 10:10:00,33.96,33.97,33.81,33.93,97569.0,28.5885,28.597,28.4623,28.5633,97569.0
2018-06-01 10:20:00,33.93,34.04,33.89,33.89,76839.0,28.5633,28.6559,28.5296,28.5296,76839.0
2018-06-01 10:30:00,33.89,33.91,33.79,33.88,75522.0,28.5296,28.5465,28.4454,28.5212,75522.0
2018-06-01 10:40:00,33.87,33.88,33.78,33.84,63892.0,28.5128,28.5212,28.437,28.4875,63892.0
2018-06-01 10:50:00,33.84,33.88,33.82,33.85,52475.0,28.4875,28.5212,28.4707,28.4959,52475.0
2018-06-01 11:00:00,33.86,33.89,33.79,33.82,109195.0,28.5044,28.5296,28.4454,28.4707,109195.0
2018-06-01 11:10:00,33.81,33.84,33.73,33.73,55148.0,28.4623,28.4875,28.3949,28.3949,55148.0
2018-06-01 11:20:00,33.74,33.77,33.71,33.72,100202.0,28.4033,28.4286,28.3781,28.3865,100202.0
2018-06-01 11:30:00,33.72,33.75,33.62,33.62,88810.0,28.3865,28.4118,28.3023,28.3023,88810.0
2018-06-01 11:40:00,33.62,33.63,33.5,33.54,92435.0,28.3023,28.3107,28.2013,28.235,92435.0
2018-06-01 11:50:00,33.54,33.59,33.52,33.54,88367.0,28.235,28.2771,28.2181,28.235,88367.0
2018-06-01 12:00:00,33.54,33.58,33.49,33.53,80160.0,28.235,28.2687,28.1929,28.2266,80160.0
2018-06-01 12:10:00,33.54,33.61,33.51,33.54,81726.0,28.235,28.2939,28.2097,28.235,81726.0
2018-06-01 12:20:00,33.54,33.56,33.46,33.47,96026.0,28.235,28.2518,28.1676,28.176,96026.0
2018-06-01 12:30:00,33.47,33.58,33.46,33.57,93578.0,28.176,28.2687,28.1676,28.2602,93578.0
2018-06-01 12:40:00,33.57,33.59,33.51,33.52,77497.0,28.2602,28.2771,28.2097,28.2181,77497.0
2018-06-01 12:50:00,33.51,33.63,33.51,33.6,171568.0,28.2097,28.3107,28.2097,28.2855,171568.0
2018-06-01 13:00:00,33.61,33.65,33.61,33.65,57459.0,28.2939,28.3276,28.2939,28.3276,57459.0
2018-06-01 13:10:00,33.65,33.68,33.59,33.66,55091.0,28.3276,28.3528,28.2771,28.336,55091.0
2018-06-01 13:20:00,33.66,33.75,33.66,33.69,60102.0,28.336,28.4118,28.336,28.3613,60102.0
2018-06-01 13:30:00,33.69,33.75,33.64,33.65,62705.0,28.3613,28.4118,28.3192,28.3276,62705.0
2018-06-01 13:40:00,33.65,33.65,33.61,33.63,47865.0,28.3276,28.3276,28.2939,28.3107,47865.0
2018-06-01 13:50:00,33.63,33.69,33.62,33.69,46466.0,28.3107,28.3613,28.3023,28.3613,46466.0
2018-06-01 14:00:00,33.69,33.71,33.63,33.67,68314.0,28.3613,28.3781,28.3107,28.3444,68314.0
2018-06-01 14:10:00,33.68,33.72,33.66,33.71,44145.0,28.3528,28.3865,28.336,28.3781,44145.0
2018-06-01 14:20:00,33.72,33.75,33.67,33.7,68908.0,28.3865,28.4118,28.3444,28.3697,68908.0
2018-06-01 14:30:00,33.71,33.71,33.64,33.65,49510.0,28.3781,28.3781,28.3192,28.3276,49510.0
2018-06-01 14:40:00,33.66,33.71,33.65,33.67,53831.0,28.336,28.3781,28.3276,28.3444,53831.0
2018-06-01 14:50:00,33.67,33.69,33.65,33.66,38515.0,28.3444,28.3613,28.3276,28.336,38515.0
2018-06-01 15:00:00,33.65,33.66,33.6,33.6,92591.0,28.3276,28.336,28.2855,28.2855,92591.0
2018-06-01 15:10:00,33.59,33.62,33.56,33.62,233239.0,28.2771,28.3023,28.2518,28.3023,233239.0
2018-06-01 15:20:00,33.61,33.66,33.6,33.66,73536.0,28.2939,28.336,28.2855,28.336,73536.0
2018-06-01 15:30:00,33.65,33.72,33.65,33.7,90535.0,28.3276,28.3865,28.3276,28.3697,90535.0
2018-06-01 15:40:00,33.7,33.73,33.66,33.66,97947.0,28.3697,28.3949,28.336,28.336,97947.0
2018-06-01 15:50:00,33.66,33.74,33.65,33.71,362538.0,28.336,28.4033,28.3276,28.3781,362538.0
2018-06-04 09:30:00,33.97,34.03,33.82,34.01,82939.0,28.597,28.6475,28.4707,28.6306,82939.0
2018-06-04 09:40:00,34.02,34.08,33.92,33.92,66108.0,28.6391,28.6896,28.5549,28.5549,66108.0
2018-06-04 09:50:00,33.92,33.97,33.83,33.88,52967.0,28.5549,28.597,28.4791,28.5212,52967.0
2018-06-04 10:00:00,33.88,33.9,33.82,33.84,31004.0,28.5212,28.538,28.4707,28.4875,31004.0
2018-06-04 10:10:00,33.83,33.97,33.83,33.95,63138.0,28.4791,28.597,28.4791,28.5801,63138.0
2018-06-04 10:20:00,33.95,34.06,33.93,34.02,88312.0,28.5801,28.6727,28.5633,28.6391,88312.0
2018-06-04 10:30:00,34.01,34.1,34.0,34.1,61697.0,28.6306,28.7064,28.6222,28.7064,61697.0
2018-06-04 10:40:00,34.1,34.13,34.05,34.07,127812.0,28.7064,28.7317,28.6643,28.6811,127812.0
2018-06-04 10:50:00,34.07,34.1,34.04,34.05,146140.0,28.6811,28.7064,28.6559,28.6643,146140.0
2018-06-04 11:00:00,34.05,34.11,34.0,34.02,175502.0,28.6643,28.7148,28.6222,28.6391,175502.0
2018-06-04 11:10:00,34.02,34.03,33.91,33.91,112723.0,28.6391,28.6475,28.5465,28.5465,112723.0
2018-06-04 11:20:00,33.91,33.96,33.87,33.95,40048.0,28.5465,28.5885,28.5128,28.5801,40048.0
2018-06-04 11:30:00,33.96,33.96,33.89,33.93,36693.0,28.5885,28.5885,28.5296,28.5633,36693.0
2018-06-04 11:40:00,33.92,33.97,33.91,33.97,42812.0,28.5549,28.597,28.5465,28.597,42812.0
2018-06-04 11:50:00,33.96,33.97,33.94,33.97,32129.0,28.5885,28.597,28.5717,28.597,32129.0
2018-06-04 12:00:00,33.97,33.98,33.84,33.86,107050.0,28.597,28.6054,28.4875,28.5044,107050.0
2018-06-04 12:10:00,33.87,33.92,33.85,33.92,45724.0,28.5128,28.5549,28.4959,28.5549,45724.0
2018-06-04 12:20:00,33.92,33.94,33.85,33.85,195802.0,28.5549,28.5717,28.4959,28.4959,195802.0
2018-06-04 12:30:00,33.86,33.87,33.84,33.86,11032.0,28.5044,28.5128,28.4875,28.5044,11032.0
2018-06-04 12:40:00,33.85,33.89,33.85,33.85,21754.0,28.4959,28.5296,28.4959,28.4959,21754.0
2018-06-04 12:50:00,33.85,33.86,33.84,33.85,16697.0,28.4959,28.5044,28.4875,28.4959,16697.0
2018-06-04 13:00:00,33.85,33.88,33.84,33.85,28152.0,28.4959,28.5212,28.4875,28.4959,28152.0
2018-06-04 13:10:00,33.86,33.87,33.81,33.85,22930.0,28.5044,28.5128,28.4623,28.4959,22930.0
2018-06-04 13:20:00,33.85,33.88,33.85,33.86,30722.0,28.4959,28.5212,28.4959,28.5044,30722.0
2018-06-04 13:30:00,33.86,33.87,33.84,33.86,39544.0,28.5044,28.5128,28.4875,28.5044,39544.0
2018-06-04 13:40:00,33.86,33.89,33.86,33.87,14975.0,28.5044,28.5296,28.5044,28.5128,14975.0
2018-06-04 13:50:00,33.87,33.88,33.83,33.87,188057.0,28.5128,28.5212,28.4791,28.5128,188057.0
2018-06-04 14:00:00,33.87,33.91,33.87,33.9,20713.0,28.5128,28.5465,28.5128,28.538,20713.0
2018-06-04 14:10:00,33.9,33.9,33.88,33.89,11493.0,28.538,28.538,28.5212,28.5296,11493.0
2018-06-04 14:20:00,33.88,33.93,33.88,33.88,36587.0,28.5212,28.5633,28.5212,28.5212,36587.0
2018-06-04 14:30:00,33.88,33.91,33.87,33.89,22656.0,28.5212,28.5465,28.5128,28.5296,22656.0
2018-06-04 14:40:00,33.89,33.92,33.89,33.91,13907.0,28.5296,28.5549,28.5296,28.5465,13907.0
2018-06-04 14:50:00,33.92,33.99,33.91,33.98,34520.0,28.5549,28.6138,28.5465,28.6054,34520.0
2018-06-04 15:00:00,33.98,34.0,33.97,33.99,30395.0,28.6054,28.6222,28.597,28.6138,30395.0
2018-06-04 15:10:00,34.0,34.04,33.99,34.04,38470.0,28.6222,28.6559,28.6138,28.6559,38470.0
2018-06-04 15:20:00,34.03,34.04,34.02,34.02,27019.0,28.6475,28.6559,28.6391,28.6391,27019.0
2018-06-04 15:30:00,34.02,34.07,34.02,34.05,74647.0,28.6391,28.6811,28.6391,28.6643,74647.0
2018-06-04 15:40:00,34.05,34.08,34.03,34.08,161377.0,28.6643,28.6896,28.6475,28.6896,161377.0
2018-06-04 15:50:00,34.07,34.12,34.06,34.08,442848.0,28.6811,28.7232,28.6727,28.6896,442848.0
2018-06-05 09:30:00,34.2,34.37,34.2,34.34,133515.0,28.7906,28.9337,28.7906,28.9084,133515.0
2018-06-05 09:40:00,34.34,34.52,34.34,34.47,130203.0,28.9084,29.06,28.9084,29.0179,130203.0
2018-06-05 09:50:00,34.46,34.47,34.37,34.41,72806.0,29.0095,29.0179,28.9337,28.9674,72806.0
2018-06-05 10:00:00,34.41,34.47,34.4,34.45,43871.0,28.9674,29.0179,28.959,29.001,43871.0
2018-06-05 10:10:00,34.44,34.45,34.39,34.43,57689.0,28.9926,29.001,28.9505,28.9842,57689.0
2018-06-05 10:20:00,34.43,34.44,34.4,34.43,60149.0,28.9842,28.9926,28.959,28.9842,60149.0
2018-06-05 10:30:00,34.44,34.46,34.39,34.42,102999.0,28.9926,29.0095,28.9505,28.9758,102999.0
2018-06-05 10:40:00,34.42,34.43,34.37,34.39,60663.0,28.9758,28.9842,28.9337,28.9505,60663.0
2018-06-05 10:50:00,34.39,34.54,34.38,34.51,73875.0,28.9505,29.0768,28.9421,29.0516,73875.0
2018-06-05 11:00:00,34.51,34.52,34.43,34.43,36530.0,29.0516,29.06,28.9842,28.9842,36530.0
2018-06-05 11:10:00,34.42,34.5,34.42,34.49,34328.0,28.9758,29.0431,28.9758,29.0347,34328.0
2018-06-05 11:20:00,34.5,34.51,34.39,34.41,59846.0,29.0431,29.0516,28.9505,28.9674,59846.0
2018-06-05 11:30:00,34.41,34.41,34.28,34.28,27992.0,28.9674,28.9674,28.8579,28.8579,27992.0
2018-06-05 11:40:00,34.28,34.28,34.16,34.19,38726.0,28.8579,28.8579,28.7569,28.7822,38726.0
2018-06-05 11:50:00,34.19,34.22,34.18,34.21,53815.0,28.7822,28.8074,28.7737,28.799,53815.0
2018-06-05 12:00:00,34.21,34.25,34.16,34.25,35089.0,28.799,28.8327,28.7569,28.8327,35089.0
2018-06-05 12:10:00,34.25,34.28,34.24,34.26,24236.0,28.8327,28.8579,28.8243,28.8411,24236.0
2018-06-05 12:20:00,34.26,34.28,34.23,34.27,17653.0,28.8411,28.8579,28.8158,28.8495,17653.0
2018-06-05 12:30:00,34.27,34.28,34.22,34.27,29153.0,28.8495,28.8579,28.8074,28.8495,29153.0
2018-06-05 12:40:00,34.27,34.3,34.24,34.24,31940.0,28.8495,28.8748,28.8243,28.8243,31940.0
2018-06-05 12:50:00,34.25,34.25,34.21,34.22,20992.0,28.8327,28.8327,28.799,28.8074,20992.0
2018-06-05 13:00:00,34.22,34.28,34.22,34.27,21527.0,28.8074,28.8579,28.8074,28.8495,21527.0
2018-06-05 13:10:00,34.27,34.32,34.26,34.31,19540.0,28.8495,28.8916,28.8411,28.8832,19540.0
2018-06-05 13:20:00,34.32,34.33,34.29,34.33,24489.0,28.8916,28.9,28.8663,28.9,24489.0
2018-06-05 13:30:00,34.33,34.35,34.32,34.34,30335.0,28.9,28.9169,28.8916,28.9084,30335.0
2018-06-05 13:40:00,34.34,34.36,34.32,34.36,18538.0,28.9084,28.9253,28.8916,28.9253,18538.0
2018-06-05 13:50:00,34.36,34.37,34.32,34.34,35525.0,28.9253,28.9337,28.8916,28.9084,35525.0
2018-06-05 14:00:00,34.34,34.37,34.33,34.36,43286.0,28.9084,28.9337,28.9,28.9253,43286.0
2018-06-05 14:10:00,34.36,34.38,34.35,34.36,31034.0,28.9253,28.9421,28.9169,28.9253,31034.0
2018-06-05 14:20:00,34.37,34.39,34.36,34.36,32164.0,28.9337,28.9505,28.9253,28.9253,32164.0
2018-06-05 14:30:00,34.37,34.37,34.34,34.36,41196.0,28.9337,28.9337,28.9084,28.9253,41196.0
2018-06-05 14:40:00,34.36,34.4,34.36,34.39,24134.0,28.9253,28.959,28.9253,28.9505,24134.0
2018-06-05 14:50:00,34.39,34.43,34.38,34.43,31201.0,28.9505,28.9842,28.9421,28.9842,31201.0
2018-06-05 15:00:00,34.44,34.45,34.41,34.45,43631.0,28.9926,29.001,28.9674,29.001,43631.0
2018-06-05 15:10:00,34.45,34.45,34.37,34.38,52214.0,29.001,29.001,28.9337,28.9421,52214.0
2018-06-05 15:20:00,34.38,34.42,34.37,34.41,58168.0,28.9421,28.9758,28.9337,28.9674,58168.0
2018-06-05 15:30:00,34.42,34.46,34.4,34.44,94689.0,28.9758,29.0095,28.959,28.9926,94689.0
2018-06-05 15:40:00,34.43,34.47,34.43,34.47,128193.0,28.9842,29.0179,28.9842,29.0179,128193.0
2018-06-05 15:50:00,34.46,34.52,34.43,34.51,599954.0,29.0095,29.06,28.9842,29.0516,599954.0
2018-06-06 09:30:00,34.47,34.52,34.34,34.35,80398.0,29.0179,29.06,28.9084,28.9169,80398.0
2018-06-06 09:40:00,34.35,34.39,34.29,34.29,41159.0,28.9169,28.9505,28.8663,28.8663,41159.0
2018-06-06 09:50:00,34.29,34.36,34.29,34.3,70135.0,28.8663,28.9253,28.8663,28.8748,70135.0
2018-06-06 10:00:00,34.31,34.31,34.24,34.29,59643.0,28.8832,28.8832,28.8243,28.8663,59643.0
2018-06-06 10:10:00,34.29,34.4,34.29,34.36,37538.0,28.8663,28.959,28.8663,28.9253,37538.0
2018-06-06 10:20:00,34.36,34.45,34.33,34.33,138797.0,28.9253,29.001,28.9,28.9,138797.0
2018-06-06 10:30:00,34.33,34.43,34.31,34.38,58896.0,28.9,28.9842,28.8832,28.9421,58896.0
2018-06-06 10:40:00,34.38,34.38,34.3,34.33,25997.0,28.9421,28.9421,28.8748,28.9,25997.0
2018-06-06 10:50:00,34.33,34.43,34.33,34.42,32934.0,28.9,28.9842,28.9,28.9758,32934.0
2018-06-06 11:00:00,34.43,34.48,34.41,34.43,41777.0,28.9842,29.0263,28.9674,28.9842,41777.0
2018-06-06 11:10:00,34.43,34.48,34.42,34.47,37548.0,28.9842,29.0263,28.9758,29.0179,37548.0
2018-06-06 11:20:00,34.47,34.53,34.47,34.51,37893.0,29.0179,29.0684,29.0179,29.0516,37893.0
2018-06-06 11:30:00,34.51,34.51,34.46,34.47,35617.0,29.0516,29.0516,29.0095,29.0179,35617.0
2018-06-06 11:40:00,34.47,34.56,34.47,34.53,276944.0,29.0179,29.0936,29.0179,29.0684,276944.0
2018-06-06 11:50:00,34.54,34.56,34.5,34.55,31425.0,29.0768,29.0936,29.0431,29.0852,31425.0
2018-06-06 12:00:00,34.55,34.55,34.5,34.52,35713.0,29.0852,29.0852,29.0431,29.06,35713.0
2018-06-06 12:10:00,34.52,34.53,34.5,34.52,45810.0,29.06,29.0684,29.0431,29.06,45810.0
2018-06-06 12:20:00,34.52,34.54,34.48,34.52,80550.0,29.06,29.0768,29.0263,29.06,80550.0
2018-06-06 12:30:00,34.52,34.58,34.52,34.57,52205.0,29.06,29.1105,29.06,29.1021,52205.0
2018-06-06 12:40:00,34.57,34.58,34.53,34.53,48589.0,29.1021,29.1105,29.0684,29.0684,48589.0
2018-06-06 12:50:00,34.53,34.55,34.5,34.55,42704.0,29.0684,29.0852,29.0431,29.0852,42704.0
2018-06-06 13:00:00,34.55,34.55,34.53,34.54,23700.0,29.0852,29.0852,29.0684,29.0768,23700.0
2018-06-06 13:10:00,34.53,34.58,34.53,34.58,59642.0,29.0684,29.1105,29.0684,29.1105,59642.0
2018-06-06 13:20:00,34.59,34.69,34.59,34.68,37937.0,29.1189,29.2031,29.1189,29.1947,37937.0
2018-06-06 13:30:00,34.68,34.72,34.66,34.67,30470.0,29.1947,29.2283,29.1778,29.1862,30470.0
2018-06-06 13:40:00,34.67,34.68,34.64,34.66,37955.0,29.1862,29.1947,29.161,29.1778,37955.0
2018-06-06 13:50:00,34.66,34.67,34.6,34.62,35689.0,29.1778,29.1862,29.1273,29.1442,35689.0
2018-06-06 14:00:00,34.61,34.62,34.58,34.58,20135.0,29.1357,29.1442,29.1105,29.1105,20135.0
2018-06-06 14:10:00,34.58,34.63,34.58,34.62,145088.0,29.1105,29.1526,29.1105,29.1442,145088.0
2018-06-06 14:20:00,34.62,34.62,34.6,34.61,47991.0,29.1442,29.1442,29.1273,29.1357,47991.0
2018-06-06 14:30:00,34.6,34.61,34.57,34.6,115272.0,29.1273,29.1357,29.1021,29.1273,115272.0
2018-06-06 14:40:00,34.61,34.61,34.57,34.59,154648.0,29.1357,29.1357,29.1021,29.1189,154648.0
2018-06-06 14:50:00,34.59,34.6,34.49,34.53,117294.0,29.1189,29.1273,29.0347,29.0684,117294.0
2018-06-06 15:00:00,34.53,34.55,34.49,34.49,104588.0,29.0684,29.0852,29.0347,29.0347,104588.0
2018-06-06 15:10:00,34.5,34.52,34.35,34.43,234991.0,29.0431,29.06,28.9169,28.9842,234991.0
2018-06-06 15:20:00,34.43,34.51,34.41,34.45,222528.0,28.9842,29.0516,28.9674,29.001,222528.0
2018-06-06 15:30:00,34.45,34.48,34.4,34.42,202063.0,29.001,29.0263,28.959,28.9758,202063.0
2018-06-06 15:40:00,34.43,34.5,34.41,34.49,170838.0,28.9842,29.0431,28.9674,29.0347,170838.0
2018-06-06 15:50:00,34.49,34.58,34.48,34.58,376915.0,29.0347,29.1105,29.0263,29.1105,376915.0
2018-06-07 09:30:00,34.67,34.77,34.61,34.66,57522.0,29.1862,29.2704,29.1357,29.1778,57522.0
2018-06-07 09:40:00,34.66,34.81,34.65,34.81,33623.0,29.1778,29.3041,29.1694,29.3041,33623.0
2018-06-07 09:50:00,34.82,34.84,34.73,34.73,32932.0,29.3125,29.3294,29.2368,29.2368,32932.0
2018-06-07 10:00:00,34.73,34.8,34.66,34.66,75015.0,29.2368,29.2957,29.1778,29.1778,75015.0
2018-06-07 10:10:00,34.65,34.68,34.6,34.63,86478.0,29.1694,29.1947,29.1273,29.1526,86478.0
2018-06-07 10:20:00,34.63,34.63,34.56,34.59,46140.0,29.1526,29.1526,29.0936,29.1189,46140.0
2018-06-07 10:30:00,34.59,34.68,34.55,34.68,57682.0,29.1189,29.1947,29.0852,29.1947,57682.0
2018-06-07 10:40:00,34.68,34.77,34.68,34.76,72127.0,29.1947,29.2704,29.1947,29.262,72127.0
2018-06-07 10:50:00,34.76,34.76,34.69,34.71,43531.0,29.262,29.262,29.2031,29.2199,43531.0
2018-06-07 11:00:00,34.7,34.75,34.68,34.75,57571.0,29.2115,29.2536,29.1947,29.2536,57571.0
2018-06-07 11:10:00,34.75,34.8,34.7,34.71,53108.0,29.2536,29.2957,29.2115,29.2199,53108.0
2018-06-07 11:20:00,34.72,34.72,34.66,34.7,36761.0,29.2283,29.2283,29.1778,29.2115,36761.0
2018-06-07 11:30:00,34.7,34.7,34.65,34.68,26816.0,29.2115,29.2115,29.1694,29.1947,26816.0
2018-06-07 11:40:00,34.68,34.71,34.63,34.64,22682.0,29.1947,29.2199,29.1526,29.161,22682.0
2018-06-07 11:50:00,34.63,34.67,34.61,34.63,66416.0,29.1526,29.1862,29.1357,29.1526,66416.0
2018-06-07 12:00:00,34.64,34.69,34.62,34.66,76780.0,29.161,29.2031,29.1442,29.1778,76780.0
2018-06-07 12:10:00,34.66,34.68,34.6,34.68,89646.0,29.1778,29.1947,29.1273,29.1947,89646.0
2018-06-07 12:20:00,34.68,34.68,34.64,34.64,22238.0,29.1947,29.1947,29.161,29.161,22238.0
2018-06-07 12:30:00,34.65,34.65,34.6,34.64,19592.0,29.1694,29.1694,29.1273,29.161,19592.0
2018-06-07 12:40:00,34.63,34.64,34.58,34.58,22749.0,29.1526,29.161,29.1105,29.1105,22749.0
2018-06-07 12:50:00,34.58,34.64,34.58,34.64,47703.0,29.1105,29.161,29.1105,29.161,47703.0
2018-06-07 13:00:00,34.63,34.65,34.6,34.64,83712.0,29.1526,29.1694,29.1273,29.161,83712.0
2018-06-07 13:10:00,34.64,34.75,34.63,34.73,160515.0,29.161,29.2536,29.1526,29.2368,160515.0
2018-06-07 13:20:00,34.72,34.73,34.65,34.66,34958.0,29.2283,29.2368,29.1694,29.1778,34958.0
2018-06-07 13:30:00,34.66,34.7,34.64,34.64,77896.0,29.1778,29.2115,29.161,29.161,77896.0
2018-06-07 13:40:00,34.64,34.77,34.63,34.76,38465.0,29.161,29.2704,29.1526,29.262,38465.0
2018-06-07 13:50:00,34.76,34.77,34.65,34.66,80460.0,29.262,29.2704,29.1694,29.1778,80460.0
2018-06-07 14:00:00,34.66,34.7,34.63,34.69,35565.0,29.1778,29.2115,29.1526,29.2031,35565.0
2018-06-07 14:10:00,34.7,34.77,34.68,34.76,21908.0,29.2115,29.2704,29.1947,29.262,21908.0
2018-06-07 14:20:00,34.76,34.76,34.72,34.75,34414.0,29.262,29.262,29.2283,29.2536,34414.0
2018-06-07 14:30:00,34.75,34.79,34.75,34.77,24535.0,29.2536,29.2873,29.2536,29.2704,24535.0
2018-06-07 14:40:00,34.77,34.83,34.75,34.83,53573.0,29.2704,29.3209,29.2536,29.3209,53573.0
2018-06-07 14:50:00,34.82,34.84,34.78,34.8,30171.0,29.3125,29.3294,29.2788,29.2957,30171.0
2018-06-07 15:00:00,34.8,34.85,34.76,34.77,75600.0,29.2957,29.3378,29.262,29.2704,75600.0
2018-06-07 15:10:00,34.77,34.83,34.76,34.83,57466.0,29.2704,29.3209,29.262,29.3209,57466.0
2018-06-07 15:20:00,34.83,34.91,34.82,34.86,189381.0,29.3209,29.3883,29.3125,29.3462,189381.0
2018-06-07 15:30:00,34.85,34.9,34.84,34.9,43375.0,29.3378,29.3799,29.3294,29.3799,43375.0
2018-06-07 15:40:00,34.9,34.92,34.87,34.91,119272.0,29.3799,29.3967,29.3546,29.3883,119272.0
2018-06-07 15:50:00,34.91,34.97,34.91,34.94,260131.0,29.3883,29.4388,29.3883,29.4135,260131.0
2018-06-08 09:30:00,34.95,35.1,34.93,35.03,96252.0,29.422,29.5482,29.4051,29.4893,96252.0
2018-06-08 09:40:00,35.03,35.16,34.94,34.96,108206.0,29.4893,29.5987,29.4135,29.4304,108206.0
2018-06-08 09:50:00,34.96,34.97,34.85,34.97,78284.0,29.4304,29.4388,29.3378,29.4388,78284.0
2018-06-08 10:00:00,34.97,34.97,34.79,34.87,150043.0,29.4388,29.4388,29.2873,29.3546,150043.0
2018-06-08 10:10:00,34.88,34.97,34.85,34.95,39548.0,29.363,29.4388,29.3378,29.422,39548.0
2018-06-08 10:20:00,34.95,34.99,34.94,34.95,38798.0,29.422,29.4556,29.4135,29.422,38798.0
2018-06-08 10:30:00,34.95,35.0,34.94,34.97,32840.0,29.422,29.464,29.4135,29.4388,32840.0
2018-06-08 10:40:00,34.97,35.0,34.94,34.97,26257.0,29.4388,29.464,29.4135,29.4388,26257.0
2018-06-08 10:50:00,34.96,35.11,34.96,35.09,36309.0,29.4304,29.5567,29.4304,29.5398,36309.0
2018-06-08 11:00:00,35.09,35.16,35.04,35.12,104057.0,29.5398,29.5987,29.4977,29.5651,104057.0
2018-06-08 11:10:00,35.12,35.12,35.02,35.03,70094.0,29.5651,29.5651,29.4809,29.4893,70094.0
2018-06-08 11:20:00,35.04,35.04,34.95,35.01,61436.0,29.4977,29.4977,29.422,29.4725,61436.0
2018-06-08 11:30:00,35.01,35.01,34.95,34.97,43571.0,29.4725,29.4725,29.422,29.4388,43571.0
2018-06-08 11:40:00,34.97,35.01,34.95,34.95,33256.0,29.4388,29.4725,29.422,29.422,33256.0
2018-06-08 11:50:00,34.95,35.0,34.93,34.97,40000.0,29.422,29.464,29.4051,29.4388,40000.0
2018-06-08 12:00:00,34.98,35.0,34.95,34.98,24340.0,29.4472,29.464,29.422,29.4472,24340.0
2018-06-08 12:10:00,34.98,34.99,34.92,34.92,36850.0,29.4472,29.4556,29.3967,29.3967,36850.0
2018-06-08 12:20:00,34.92,35.02,34.91,35.02,32684.0,29.3967,29.4809,29.3883,29.4809,32684.0
2018-06-08 12:30:00,35.02,35.06,34.99,35.0,37561.0,29.4809,29.5146,29.4556,29.464,37561.0
2018-06-08 12:40:00,35.01,35.04,35.01,35.03,37707.0,29.4725,29.4977,29.4725,29.4893,37707.0
2018-06-08 12:50:00,35.03,35.03,34.98,35.03,31120.0,29.4893,29.4893,29.4472,29.4893,31120.0
2018-06-08 13:00:00,35.02,35.1,35.01,35.05,131306.0,29.4809,29.5482,29.4725,29.5061,131306.0
2018-06-08 13:10:00,35.05,35.08,35.04,35.08,57359.0,29.5061,29.5314,29.4977,29.5314,57359.0
2018-06-08 13:20:00,35.07,35.1,35.06,35.09,60340.0,29.523,29.5482,29.5146,29.5398,60340.0
2018-06-08 13:30:00,35.1,35.1,35.05,35.06,146627.0,29.5482,29.5482,29.5061,29.5146,146627.0
2018-06-08 13:40:00,35.06,35.07,35.0,35.06,71797.0,29.5146,29.523,29.464,29.5146,71797.0
2018-06-08 13:50:00,35.05,35.06,34.98,35.03,74526.0,29.5061,29.5146,29.4472,29.4893,74526.0
2018-06-08 14:00:00,35.04,35.07,35.02,35.07,27357.0,29.4977,29.523,29.4809,29.523,27357.0
2018-06-08 14:10:00,35.06,35.14,35.05,35.13,44510.0,29.5146,29.5819,29.5061,29.5735,44510.0
2018-06-08 14:20:00,35.13,35.13,35.1,35.11,34058.0,29.5735,29.5735,29.5482,29.5567,34058.0
2018-06-08 14:30:00,35.11,35.12,35.08,35.09,24079.0,29.5567,29.5651,29.5314,29.5398,24079.0
2018-06-08 14:40:00,35.08,35.13,35.07,35.07,39838.0,29.5314,29.5735,29.523,29.523,39838.0
2018-06-08 14:50:00,35.07,35.08,35.03,35.04,45487.0,29.523,29.5314,29.4893,29.4977,45487.0
2018-06-08 15:00:00,35.03,35.07,35.02,35.04,58196.0,29.4893,29.523,29.4809,29.4977,58196.0
2018-06-08 15:10:00,35.04,35.07,35.02,35.04,45996.0,29.4977,29.523,29.4809,29.4977,45996.0
2018-06-08 15:20:00,35.04,35.09,35.03,35.07,51703.0,29.4977,29.5398,29.4893,29.523,51703.0
2018-06-08 15:30:00,35.07,35.1,35.07,35.09,71924.0,29.523,29.5482,29.523,29.5398,71924.0
2018-06-08 15:40:00,35.09,35.1,35.05,35.1,127596.0,29.5398,29.5482,29.5061,29.5482,127596.0
2018-06-08 15:50:00,35.09,35.16,35.08,35.14,463169.0,29.5398,29.5987,29.5314,29.5819,463169.0
2018-06-11 09:30:00,35.13,35.21,35.1,35.13,61568.0,29.5735,29.6408,29.5482,29.5735,61568.0
2018-06-11 09:40:00,35.14,35.18,35.05,35.1,102032.0,29.5819,29.6156,29.5061,29.5482,102032.0
2018-06-11 09:50:00,35.1,35.18,35.08,35.18,36745.0,29.5482,29.6156,29.5314,29.6156,36745.0
2018-06-11 10:00:00,35.18,35.3,35.18,35.27,48093.0,29.6156,29.7166,29.6156,29.6913,48093.0
2018-06-11 10:10:00,35.27,35.37,35.23,35.34,71102.0,29.6913,29.7755,29.6577,29.7503,71102.0
2018-06-11 10:20:00,35.35,35.42,35.28,35.34,391829.0,29.7587,29.8176,29.6998,29.7503,391829.0
2018-06-11 10:30:00,35.33,35.34,35.27,35.28,123170.0,29.7419,29.7503,29.6913,29.6998,123170.0
2018-06-11 10:40:00,35.29,35.3,35.11,35.16,179814.0,29.7082,29.7166,29.5567,29.5987,179814.0
2018-06-11 10:50:00,35.16,35.16,34.9,34.91,120169.0,29.5987,29.5987,29.3799,29.3883,120169.0
2018-06-11 11:00:00,34.92,34.99,34.85,34.94,70456.0,29.3967,29.4556,29.3378,29.4135,70456.0
2018-06-11 11:10:00,34.93,35.02,34.89,34.99,36882.0,29.4051,29.4809,29.3714,29.4556,36882.0
2018-06-11 11:20:00,34.99,35.04,34.96,35.01,30958.0,29.4556,29.4977,29.4304,29.4725,30958.0
2018-06-11 11:30:00,35.01,35.03,34.96,35.03,19334.0,29.4725,29.4893,29.4304,29.4893,19334.0
2018-06-11 11:40:00,35.03,35.09,35.01,35.08,30533.0,29.4893,29.5398,29.4725,29.5314,30533.0
2018-06-11 11:50:00,35.07,35.13,35.05,35.12,21162.0,29.523,29.5735,29.5061,29.5651,21162.0
2018-06-11 12:00:00,35.13,35.13,35.05,35.11,21626.0,29.5735,29.5735,29.5061,29.5567,21626.0
2018-06-11 12:10:00,35.12,35.14,35.07,35.14,32083.0,29.5651,29.5819,29.523,29.5819,32083.0
2018-06-11 12:20:00,35.14,35.17,35.12,35.17,27321.0,29.5819,29.6072,29.5651,29.6072,27321.0
2018-06-11 12:30:00,35.17,35.18,35.15,35.17,27119.0,29.6072,29.6156,29.5903,29.6072,27119.0
2018-06-11 12:40:00,35.17,35.18,35.11,35.15,39613.0,29.6072,29.6156,29.5567,29.5903,39613.0
2018-06-11 12:50:00,35.15,35.17,35.14,35.15,19100.0,29.5903,29.6072,29.5819,29.5903,19100.0
2018-06-11 13:00:00,35.15,35.15,35.11,35.14,51179.0,29.5903,29.5903,29.5567,29.5819,51179.0
2018-06-11 13:10:00,35.14,35.15,35.11,35.11,24429.0,29.5819,29.5903,29.5567,29.5567,24429.0
2018-06-11 13:20:00,35.12,35.16,35.12,35.15,38037.0,29.5651,29.5987,29.5651,29.5903,38037.0
2018-06-11 13:30:00,35.15,35.15,35.09,35.09,43093.0,29.5903,29.5903,29.5398,29.5398,43093.0
2018-06-11 13:40:00,35.1,35.11,35.06,35.1,95357.0,29.5482,29.5567,29.5146,29.5482,95357.0
2018-06-11 13:50:00,35.1,35.11,35.1,35.11,23285.0,29.5482,29.5567,29.5482,29.5567,23285.0
2018-06-11 14:00:00,35.11,35.13,35.1,35.12,44301.0,29.5567,29.5735,29.5482,29.5651,44301.0
2018-06-11 14:10:00,35.13,35.14,35.11,35.13,22177.0,29.5735,29.5819,29.5567,29.5735,22177.0
2018-06-11 14:20:00,35.13,35.16,35.12,35.16,15591.0,29.5735,29.5987,29.5651,29.5987,15591.0
2018-06-11 14:30:00,35.16,35.17,35.13,35.15,30658.0,29.5987,29.6072,29.5735,29.5903,30658.0
2018-06-11 14:40:00,35.13,35.14,35.11,35.12,12691.0,29.5735,29.5819,29.5567,29.5651,12691.0
2018-06-11 14:50:00,35.12,35.17,35.11,35.16,27810.0,29.5651,29.6072,29.5567,29.5987,27810.0
2018-06-11 15:00:00,35.15,35.19,35.15,35.16,29177.0,29.5903,29.624,29.5903,29.5987,29177.0
2018-06-11 15:10:00,35.17,35.18,35.15,35.16,45768.0,29.6072,29.6156,29.5903,29.5987,45768.0
2018-06-11 15:20:00,35.16,35.17,35.11,35.15,51854.0,29.5987,29.6072,29.5567,29.5903,51854.0
2018-06-11 15:30:00,35.14,35.15,35.11,35.13,42797.0,29.5819,29.5903,29.5567,29.5735,42797.0
2018-06-11 15:40:00,35.12,35.16,35.11,35.15,87418.0,29.5651,29.5987,29.5567,29.5903,87418.0
2018-06-11 15:50:00,35.15,35.17,35.09,35.09,409670.0,29.5903,29.6072,29.5398,29.5398,409670.0
2018-06-12 09:30:00,35.19,35.26,35.04,35.1,135207.0,29.624,29.6829,29.4977,29.5482,135207.0
2018-06-12 09:40:00,35.1,35.13,35.01,35.03,45155.0,29.5482,29.5735,29.4725,29.4893,45155.0
2018-06-12 09:50:00,35.04,35.15,35.01,35.07,94904.0,29.4977,29.5903,29.4725,29.523,94904.0
2018-06-12 10:00:00,35.08,35.09,34.99,35.0,94883.0,29.5314,29.5398,29.4556,29.464,94883.0
2018-06-12 10:10:00,35.01,35.03,34.96,34.98,56812.0,29.4725,29.4893,29.4304,29.4472,56812.0
2018-06-12 10:20:00,34.98,34.98,34.87,34.91,111447.0,29.4472,29.4472,29.3546,29.3883,111447.0
2018-06-12 10:30:00,34.91,34.98,34.91,34.93,43075.0,29.3883,29.4472,29.3883,29.4051,43075.0
2018-06-12 10:40:00,34.93,34.97,34.91,34.95,30773.0,29.4051,29.4388,29.3883,29.422,30773.0
2018-06-12 10:50:00,34.95,35.03,34.93,35.03,31082.0,29.422,29.4893,29.4051,29.4893,31082.0
2018-06-12 11:00:00,35.02,35.06,34.96,35.03,76429.0,29.4809,29.5146,29.4304,29.4893,76429.0
2018-06-12 11:10:00,35.03,35.05,34.96,34.98,37164.0,29.4893,29.5061,29.4304,29.4472,37164.0
2018-06-12 11:20:00,34.98,35.02,34.97,34.97,46713.0,29.4472,29.4809,29.4388,29.4388,46713.0
2018-06-12 11:30:00,34.98,35.05,34.95,35.04,37252.0,29.4472,29.5061,29.422,29.4977,37252.0
2018-06-12 11:40:00,35.04,35.08,35.03,35.08,21289.0,29.4977,29.5314,29.4893,29.5314,21289.0
2018-06-12 11:50:00,35.08,35.15,35.08,35.14,30416.0,29.5314,29.5903,29.5314,29.5819,30416.0
2018-06-12 12:00:00,35.15,35.19,35.12,35.15,28554.0,29.5903,29.624,29.5651,29.5903,28554.0
2018-06-12 12:10:00,35.15,35.19,35.13,35.14,32295.0,29.5903,29.624,29.5735,29.5819,32295.0
2018-06-12 12:20:00,35.15,35.15,35.09,35.12,39846.0,29.5903,29.5903,29.5398,29.5651,39846.0
2018-06-12 12:30:00,35.11,35.12,35.05,35.07,23289.0,29.5567,29.5651,29.5061,29.523,23289.0
2018-06-12 12:40:00,35.08,35.11,35.06,35.07,35142.0,29.5314,29.5567,29.5146,29.523,35142.0
2018-06-12 12:50:00,35.08,35.08,35.04,35.04,26331.0,29.5314,29.5314,29.4977,29.4977,26331.0
2018-06-12 13:00:00,35.04,35.08,35.03,35.07,16002.0,29.4977,29.5314,29.4893,29.523,16002.0
2018-06-12 13:10:00,35.08,35.08,34.95,34.95,61675.0,29.5314,29.5314,29.422,29.422,61675.0
2018-06-12 13:20:00,34.95,35.0,34.93,34.98,260737.0,29.422,29.464,29.4051,29.4472,260737.0
2018-06-12 13:30:00,34.99,35.0,34.94,34.95,19091.0,29.4556,29.464,29.4135,29.422,19091.0
2018-06-12 13:40:00,34.95,34.96,34.91,34.93,274511.0,29.422,29.4304,29.3883,29.4051,274511.0
2018-06-12 13:50:00,34.93,35.0,34.9,35.0,43740.0,29.4051,29.464,29.3799,29.464,43740.0
2018-06-12 14:00:00,35.0,35.0,34.95,34.96,37702.0,29.464,29.464,29.422,29.4304,37702.0
2018-06-12 14:10:00,34.95,34.96,34.91,34.96,34361.0,29.422,29.4304,29.3883,29.4304,34361.0
2018-06-12 14:20:00,34.97,35.04,34.96,35.0,52962.0,29.4388,29.4977,29.4304,29.464,52962.0
2018-06-12 14:30:00,35.0,35.04,34.99,35.03,140402.0,29.464,29.4977,29.4556,29.4893,140402.0
2018-06-12 14:40:00,35.03,35.04,35.0,35.01,27604.0,29.4893,29.4977,29.464,29.4725,27604.0
2018-06-12 14:50:00,35.02,35.05,35.01,35.02,35917.0,29.4809,29.5061,29.4725,29.4809,35917.0
2018-06-12 15:00:00,35.02,35.05,35.0,35.04,65894.0,29.4809,29.5061,29.464,29.4977,65894.0
2018-06-12 15:10:00,35.04,35.06,35.02,35.05,57202.0,29.4977,29.5146,29.4809,29.5061,57202.0
2018-06-12 15:20:00,35.05,35.09,35.03,35.09,50794.0,29.5061,29.5398,29.4893,29.5398,50794.0
2018-06-12 15:30:00,35.09,35.2,35.05,35.16,151308.0,29.5398,29.6324,29.5061,29.5987,151308.0
2018-06-12 15:40:00,35.17,35.17,35.11,35.13,82520.0,29.6072,29.6072,29.5567,29.5735,82520.0
2018-06-12 15:50:00,35.14,35.2,35.13,35.19,251386.0,29.5819,29.6324,29.5735,29.624,251386.0
2018-06-13 09:30:00,35.24,35.24,35.06,35.11,58315.0,29.6661,29.6661,29.5146,29.5567,58315.0
2018-06-13 09:40:00,35.11,35.15,35.08,35.09,26807.0,29.5567,29.5903,29.5314,29.5398,26807.0
2018-06-13 09:50:00,35.1,35.1,34.97,34.98,42117.0,29.5482,29.5482,29.4388,29.4472,42117.0
2018-06-13 10:00:00,34.99,35.01,34.91,34.93,32465.0,29.4556,29.4725,29.3883,29.4051,32465.0
2018-06-13 10:10:00,34.94,35.0,34.93,35.0,31328.0,29.4135,29.464,29.4051,29.464,31328.0
2018-06-13 10:20:00,35.0,35.01,34.97,34.97,64294.0,29.464,29.4725,29.4388,29.4388,64294.0
2018-06-13 10:30:00,34.98,35.01,34.78,34.8,288385.0,29.4472,29.4725,29.2788,29.2957,288385.0
2018-06-13 10:40:00,34.8,34.81,34.67,34.69,162916.0,29.2957,29.3041,29.1862,29.2031,162916.0
2018-06-13 10:50:00,34.69,34.8,34.66,34.74,42067.0,29.2031,29.2957,29.1778,29.2452,42067.0
2018-06-13 11:00:00,34.75,34.78,34.7,34.76,202309.0,29.2536,29.2788,29.2115,29.262,202309.0
2018-06-13 11:10:00,34.77,34.81,34.74,34.74,40092.0,29.2704,29.3041,29.2452,29.2452,40092.0
2018-06-13 11:20:00,34.75,34.87,34.74,34.83,14905.0,29.2536,29.3546,29.2452,29.3209,14905.0
2018-06-13 11:30:00,34.82,34.86,34.78,34.84,30689.0,29.3125,29.3462,29.2788,29.3294,30689.0
2018-06-13 11:40:00,34.83,34.88,34.82,34.84,27790.0,29.3209,29.363,29.3125,29.3294,27790.0
2018-06-13 11:50:00,34.84,34.85,34.79,34.79,45799.0,29.3294,29.3378,29.2873,29.2873,45799.0
2018-06-13 12:00:00,34.78,34.8,34.76,34.77,34733.0,29.2788,29.2957,29.262,29.2704,34733.0
2018-06-13 12:10:00,34.77,34.81,34.76,34.8,21430.0,29.2704,29.3041,29.262,29.2957,21430.0
2018-06-13 12:20:00,34.79,34.8,34.76,34.76,46825.0,29.2873,29.2957,29.262,29.262,46825.0
2018-06-13 12:30:00,34.76,34.82,34.73,34.82,160377.0,29.262,29.3125,29.2368,29.3125,160377.0
2018-06-13 12:40:00,34.82,34.87,34.81,34.87,29221.0,29.3125,29.3546,29.3041,29.3546,29221.0
2018-06-13 12:50:00,34.86,34.88,34.84,34.84,42011.0,29.3462,29.363,29.3294,29.3294,42011.0
2018-06-13 13:00:00,34.84,34.94,34.83,34.94,141063.0,29.3294,29.4135,29.3209,29.4135,141063.0
2018-06-13 13:10:00,34.93,34.94,34.84,34.91,59121.0,29.4051,29.4135,29.3294,29.3883,59121.0
2018-06-13 13:20:00,34.91,34.92,34.85,34.87,51290.0,29.3883,29.3967,29.3378,29.3546,51290.0
2018-06-13 13:30:00,34.88,34.95,34.87,34.94,68720.0,29.363,29.422,29.3546,29.4135,68720.0
2018-06-13 13:40:00,34.94,34.98,34.92,34.98,44712.0,29.4135,29.4472,29.3967,29.4472,44712.0
2018-06-13 13:50:00,34.98,35.03,34.95,34.98,128089.0,29.4472,29.4893,29.422,29.4472,128089.0
2018-06-13 14:00:00,34.98,35.01,34.84,34.87,189830.0,29.4472,29.4725,29.3294,29.3546,189830.0
2018-06-13 14:10:00,34.86,34.94,34.86,34.9,39464.0,29.3462,29.4135,29.3462,29.3799,39464.0
2018-06-13 14:20:00,34.89,34.92,34.87,34.9,47303.0,29.3714,29.3967,29.3546,29.3799,47303.0
2018-06-13 14:30:00,34.9,34.98,34.86,34.97,87315.0,29.3799,29.4472,29.3462,29.4388,87315.0
2018-06-13 14:40:00,34.97,35.01,34.93,34.98,103607.0,29.4388,29.4725,29.4051,29.4472,103607.0
2018-06-13 14:50:00,34.97,35.01,34.93,34.94,83404.0,29.4388,29.4725,29.4051,29.4135,83404.0
2018-06-13 15:00:00,34.94,35.0,34.93,34.95,59004.0,29.4135,29.464,29.4051,29.422,59004.0
2018-06-13 15:10:00,34.95,34.96,34.9,34.91,45830.0,29.422,29.4304,29.3799,29.3883,45830.0
2018-06-13 15:20:00,34.91,34.94,34.88,34.89,60866.0,29.3883,29.4135,29.363,29.3714,60866.0
2018-06-13 15:30:00,34.89,34.97,34.88,34.9,100408.0,29.3714,29.4388,29.363,29.3799,100408.0
2018-06-13 15:40:00,34.9,34.95,34.87,34.92,165445.0,29.3799,29.422,29.3546,29.3967,165445.0
2018-06-13 15:50:00,34.92,34.98,34.9,34.92,660888.0,29.3967,29.4472,29.3799,29.3967,660888.0
2018-06-14 09:30:00,35.0,35.0,34.83,34.93,97012.0,29.464,29.464,29.3209,29.4051,97012.0
2018-06-14 09:40:00,34.93,35.02,34.91,35.0,31870.0,29.4051,29.4809,29.3883,29.464,31870.0
2018-06-14 09:50:00,35.0,35.13,34.99,35.07,30786.0,29.464,29.5735,29.4556,29.523,30786.0
2018-06-14 10:00:00,35.07,35.16,35.06,35.09,43303.0,29.523,29.5987,29.5146,29.5398,43303.0
2018-06-14 10:10:00,35.08,35.15,34.99,35.0,46257.0,29.5314,29.5903,29.4556,29.464,46257.0
2018-06-14 10:20:00,35.0,35.04,34.95,34.97,46028.0,29.464,29.4977,29.422,29.4388,46028.0
2018-06-14 10:30:00,34.97,34.97,34.91,34.91,45686.0,29.4388,29.4388,29.3883,29.3883,45686.0
2018-06-14 10:40:00,34.91,34.96,34.86,34.86,44697.0,29.3883,29.4304,29.3462,29.3462,44697.0
2018-06-14 10:50:00,34.86,34.9,34.82,34.85,46414.0,29.3462,29.3799,29.3125,29.3378,46414.0
2018-06-14 11:00:00,34.84,34.88,34.77,34.8,60284.0,29.3294,29.363,29.2704,29.2957,60284.0
2018-06-14 11:10:00,34.8,34.84,34.8,34.83,48248.0,29.2957,29.3294,29.2957,29.3209,48248.0
2018-06-14 11:20:00,34.83,34.89,34.81,34.89,108673.0,29.3209,29.3714,29.3041,29.3714,108673.0
2018-06-14 11:30:00,34.9,34.9,34.83,34.87,45729.0,29.3799,29.3799,29.3209,29.3546,45729.0
2018-06-14 11:40:00,34.87,34.91,34.86,34.9,47265.0,29.3546,29.3883,29.3462,29.3799,47265.0
2018-06-14 11:50:00,34.9,34.93,34.9,34.93,25825.0,29.3799,29.4051,29.3799,29.4051,25825.0
2018-06-14 12:00:00,34.93,34.97,34.92,34.96,20873.0,29.4051,29.4388,29.3967,29.4304,20873.0
2018-06-14 12:10:00,34.96,34.99,34.94,34.97,41209.0,29.4304,29.4556,29.4135,29.4388,41209.0
2018-06-14 12:20:00,34.97,34.99,34.94,34.94,34162.0,29.4388,29.4556,29.4135,29.4135,34162.0
2018-06-14 12:30:00,34.94,34.95,34.9,34.9,27921.0,29.4135,29.422,29.3799,29.3799,27921.0
2018-06-14 12:40:00,34.91,34.92,34.89,34.9,18347.0,29.3883,29.3967,29.3714,29.3799,18347.0
2018-06-14 12:50:00,34.9,34.92,34.87,34.88,25075.0,29.3799,29.3967,29.3546,29.363,25075.0
2018-06-14 13:00:00,34.87,34.91,34.86,34.9,30737.0,29.3546,29.3883,29.3462,29.3799,30737.0
2018-06-14 13:10:00,34.91,34.94,34.89,34.92,27638.0,29.3883,29.4135,29.3714,29.3967,27638.0
2018-06-14 13:20:00,34.92,34.97,34.91,34.95,29947.0,29.3967,29.4388,29.3883,29.422,29947.0
2018-06-14 13:30:00,34.94,34.98,34.91,34.93,68085.0,29.4135,29.4472,29.3883,29.4051,68085.0
2018-06-14 13:40:00,34.93,34.95,34.9,34.9,28186.0,29.4051,29.422,29.3799,29.3799,28186.0
2018-06-14 13:50:00,34.9,34.93,34.9,34.92,41279.0,29.3799,29.4051,29.3799,29.3967,41279.0
2018-06-14 14:00:00,34.93,34.93,34.87,34.89,53091.0,29.4051,29.4051,29.3546,29.3714,53091.0
2018-06-14 14:10:00,34.89,34.93,34.88,34.91,51898.0,29.3714,29.4051,29.363,29.3883,51898.0
2018-06-14 14:20:00,34.9,34.91,34.89,34.9,63277.0,29.3799,29.3883,29.3714,29.3799,63277.0
2018-06-14 14:30:00,34.9,34.91,34.87,34.9,36147.0,29.3799,29.3883,29.3546,29.3799,36147.0
2018-06-14 14:40:00,34.9,34.94,34.9,34.92,38140.0,29.3799,29.4135,29.3799,29.3967,38140.0
2018-06-14 14:50:00,34.92,34.94,34.9,34.93,23796.0,29.3967,29.4135,29.3799,29.4051,23796.0
2018-06-14 15:00:00,34.93,34.95,34.91,34.95,21235.0,29.4051,29.422,29.3883,29.422,21235.0
2018-06-14 15:10:00,34.95,34.98,34.94,34.97,31537.0,29.422,29.4472,29.4135,29.4388,31537.0
2018-06-14 15:20:00,34.97,34.99,34.97,34.98,19528.0,29.4388,29.4556,29.4388,29.4472,19528.0
2018-06-14 15:30:00,34.99,35.0,34.96,34.97,68540.0,29.4556,29.464,29.4304,29.4388,68540.0
2018-06-14 15:40:00,34.97,34.97,34.91,34.93,81356.0,29.4388,29.4388,29.3883,29.4051,81356.0
2018-06-14 15:50:00,34.93,34.94,34.88,34.9,387195.0,29.4051,29.4135,29.363,29.3799,387195.0
2018-06-15 09:30:00,34.89,34.99,34.8,34.9,886480.0,29.3714,29.4556,29.2957,29.3799,886480.0
2018-06-15 09:40:00,34.91,34.93,34.8,34.84,239869.0,29.3883,29.4051,29.2957,29.3294,239869.0
2018-06-15 09:50:00,34.84,34.85,34.64,34.68,101912.0,29.3294,29.3378,29.161,29.1947,101912.0
2018-06-15 10:00:00,34.68,34.69,34.47,34.47,88543.0,29.1947,29.2031,29.0179,29.0179,88543.0
2018-06-15 10:10:00,34.47,34.51,34.33,34.35,117927.0,29.0179,29.0516,28.9,28.9169,117927.0
2018-06-15 10:20:00,34.34,34.34,34.17,34.18,66097.0,28.9084,28.9084,28.7653,28.7737,66097.0
2018-06-15 10:30:00,34.18,34.25,34.0,34.04,108112.0,28.7737,28.8327,28.6222,28.6559,108112.0
2018-06-15 10:40:00,34.04,34.22,34.04,34.21,58163.0,28.6559,28.8074,28.6559,28.799,58163.0
2018-06-15 10:50:00,34.22,34.28,34.2,34.25,283633.0,28.8074,28.8579,28.7906,28.8327,283633.0
2018-06-15 11:00:00,34.24,34.35,34.24,34.32,67661.0,28.8243,28.9169,28.8243,28.8916,67661.0
2018-06-15 11:10:00,34.31,34.34,34.27,34.27,27155.0,28.8832,28.9084,28.8495,28.8495,27155.0
2018-06-15 11:20:00,34.27,34.35,34.27,34.32,43267.0,28.8495,28.9169,28.8495,28.8916,43267.0
2018-06-15 11:30:00,34.32,34.36,34.27,34.35,104214.0,28.8916,28.9253,28.8495,28.9169,104214.0
2018-06-15 11:40:00,34.36,34.38,34.32,34.34,36188.0,28.9253,28.9421,28.8916,28.9084,36188.0
2018-06-15 11:50:00,34.34,34.45,34.33,34.45,20039.0,28.9084,29.001,28.9,29.001,20039.0
2018-06-15 12:00:00,34.44,34.46,34.39,34.43,56627.0,28.9926,29.0095,28.9505,28.9842,56627.0
2018-06-15 12:10:00,34.43,34.53,34.42,34.53,30743.0,28.9842,29.0684,28.9758,29.0684,30743.0
2018-06-15 12:20:00,34.53,34.57,34.5,34.57,44002.0,29.0684,29.1021,29.0431,29.1021,44002.0
2018-06-15 12:30:00,34.57,34.61,34.55,34.61,34528.0,29.1021,29.1357,29.0852,29.1357,34528.0
2018-06-15 12:40:00,34.61,34.62,34.58,34.59,23579.0,29.1357,29.1442,29.1105,29.1189,23579.0
2018-06-15 12:50:00,34.59,34.68,34.59,34.66,41900.0,29.1189,29.1947,29.1189,29.1778,41900.0
2018-06-15 13:00:00,34.67,34.72,34.66,34.69,31794.0,29.1862,29.2283,29.1778,29.2031,31794.0
2018-06-15 13:10:00,34.7,34.74,34.68,34.7,82280.0,29.2115,29.2452,29.1947,29.2115,82280.0
2018-06-15 13:20:00,34.7,34.71,34.65,34.69,105587.0,29.2115,29.2199,29.1694,29.2031,105587.0
2018-06-15 13:30:00,34.69,34.7,34.64,34.66,24480.0,29.2031,29.2115,29.161,29.1778,24480.0
2018-06-15 13:40:00,34.66,34.67,34.65,34.65,43719.0,29.1778,29.1862,29.1694,29.1694,43719.0
2018-06-15 13:50:00,34.65,34.66,34.61,34.65,147865.0,29.1694,29.1778,29.1357,29.1694,147865.0
2018-06-15 14:00:00,34.65,34.65,34.59,34.64,74488.0,29.1694,29.1694,29.1189,29.161,74488.0
2018-06-15 14:10:00,34.63,34.66,34.63,34.64,46070.0,29.1526,29.1778,29.1526,29.161,46070.0
2018-06-15 14:20:00,34.65,34.8,34.64,34.8,85859.0,29.1694,29.2957,29.161,29.2957,85859.0
2018-06-15 14:30:00,34.8,34.85,34.79,34.8,74883.0,29.2957,29.3378,29.2873,29.2957,74883.0
2018-06-15 14:40:00,34.8,34.88,34.8,34.84,47104.0,29.2957,29.363,29.2957,29.3294,47104.0
2018-06-15 14:50:00,34.84,34.89,34.83,34.89,41468.0,29.3294,29.3714,29.3209,29.3714,41468.0
2018-06-15 15:00:00,34.89,34.89,34.83,34.84,48491.0,29.3714,29.3714,29.3209,29.3294,48491.0
2018-06-15 15:10:00,34.84,34.85,34.81,34.81,45185.0,29.3294,29.3378,29.3041,29.3041,45185.0
2018-06-15 15:20:00,34.82,34.88,34.81,34.88,96775.0,29.3125,29.363,29.3041,29.363,96775.0
2018-06-15 15:30:00,34.88,34.93,34.87,34.93,137218.0,29.363,29.4051,29.3546,29.4051,137218.0
2018-06-15 15:40:00,34.93,35.08,34.93,35.05,279206.0,29.4051,29.5314,29.4051,29.5061,279206.0
2018-06-15 15:50:00,35.06,35.07,34.98,35.04,562581.0,29.5146,29.523,29.4472,29.4977,562581.0
2018-06-18 09:30:00,34.66,34.71,34.35,34.38,131039.0,29.1778,29.2199,28.9169,28.9421,131039.0
2018-06-18 09:40:00,34.37,34.41,34.32,34.39,60156.0,28.9337,28.9674,28.8916,28.9505,60156.0
2018-06-18 09:50:00,34.38,34.51,34.31,34.49,93227.0,28.9421,29.0516,28.8832,29.0347,93227.0
2018-06-18 10:00:00,34.48,34.57,34.45,34.48,65527.0,29.0263,29.1021,29.001,29.0263,65527.0
2018-06-18 10:10:00,34.47,34.5,34.43,34.49,79212.0,29.0179,29.0431,28.9842,29.0347,79212.0
2018-06-18 10:20:00,34.49,34.67,34.48,34.63,191626.0,29.0347,29.1862,29.0263,29.1526,191626.0
2018-06-18 10:30:00,34.63,34.69,34.62,34.68,66777.0,29.1526,29.2031,29.1442,29.1947,66777.0
2018-06-18 10:40:00,34.69,34.7,34.65,34.66,67254.0,29.2031,29.2115,29.1694,29.1778,67254.0
2018-06-18 10:50:00,34.66,34.67,34.6,34.64,63140.0,29.1778,29.1862,29.1273,29.161,63140.0
2018-06-18 11:00:00,34.64,34.73,34.64,34.71,70859.0,29.161,29.2368,29.161,29.2199,70859.0
2018-06-18 11:10:00,34.71,34.72,34.68,34.71,71363.0,29.2199,29.2283,29.1947,29.2199,71363.0
2018-06-18 11:20:00,34.71,34.72,34.6,34.61,58825.0,29.2199,29.2283,29.1273,29.1357,58825.0
2018-06-18 11:30:00,34.61,34.67,34.59,34.59,46709.0,29.1357,29.1862,29.1189,29.1189,46709.0
2018-06-18 11:40:00,34.59,34.59,34.45,34.5,100261.0,29.1189,29.1189,29.001,29.0431,100261.0
2018-06-18 11:50:00,34.5,34.54,34.45,34.5,57964.0,29.0431,29.0768,29.001,29.0431,57964.0
2018-06-18 12:00:00,34.5,34.53,34.49,34.51,29472.0,29.0431,29.0684,29.0347,29.0516,29472.0
2018-06-18 12:10:00,34.51,34.52,34.47,34.48,35543.0,29.0516,29.06,29.0179,29.0263,35543.0
2018-06-18 12:20:00,34.48,34.48,34.4,34.4,62532.0,29.0263,29.0263,28.959,28.959,62532.0
2018-06-18 12:30:00,34.41,34.43,34.4,34.43,62494.0,28.9674,28.9842,28.959,28.9842,62494.0
2018-06-18 12:40:00,34.43,34.43,34.41,34.42,52206.0,28.9842,28.9842,28.9674,28.9758,52206.0
2018-06-18 12:50:00,34.42,34.44,34.42,34.43,52552.0,28.9758,28.9926,28.9758,28.9842,52552.0
2018-06-18 13:00:00,34.44,34.46,34.41,34.45,112839.0,28.9926,29.0095,28.9674,29.001,112839.0
2018-06-18 13:10:00,34.45,34.5,34.44,34.49,50430.0,29.001,29.0431,28.9926,29.0347,50430.0
2018-06-18 13:20:00,34.49,34.53,34.48,34.48,42489.0,29.0347,29.0684,29.0263,29.0263,42489.0
2018-06-18 13:30:00,34.49,34.52,34.47,34.51,45343.0,29.0347,29.06,29.0179,29.0516,45343.0
2018-06-18 13:40:00,34.51,34.54,34.49,34.53,28273.0,29.0516,29.0768,29.0347,29.0684,28273.0
2018-06-18 13:50:00,34.53,34.54,34.5,34.52,24831.0,29.0684,29.0768,29.0431,29.06,24831.0
2018-06-18 14:00:00,34.52,34.57,34.48,34.57,58719.0,29.06,29.1021,29.0263,29.1021,58719.0
2018-06-18 14:10:00,34.57,34.58,34.51,34.52,43559.0,29.1021,29.1105,29.0516,29.06,43559.0
2018-06-18 14:20:00,34.52,34.53,34.49,34.49,37615.0,29.06,29.0684,29.0347,29.0347,37615.0
2018-06-18 14:30:00,34.5,34.53,34.5,34.52,49631.0,29.0431,29.0684,29.0431,29.06,49631.0
2018-06-18 14:40:00,34.51,34.54,34.49,34.49,67146.0,29.0516,29.0768,29.0347,29.0347,67146.0
2018-06-18 14:50:00,34.49,34.52,34.48,34.52,48147.0,29.0347,29.06,29.0263,29.06,48147.0
2018-06-18 15:00:00,34.51,34.53,34.5,34.51,31565.0,29.0516,29.0684,29.0431,29.0516,31565.0
2018-06-18 15:10:00,34.51,34.52,34.5,34.51,33644.0,29.0516,29.06,29.0431,29.0516,33644.0
2018-06-18 15:20:00,34.52,34.52,34.48,34.5,67236.0,29.06,29.06,29.0263,29.0431,67236.0
2018-06-18 15:30:00,34.5,34.54,34.5,34.53,83097.0,29.0431,29.0768,29.0431,29.0684,83097.0
2018-06-18 15:40:00,34.54,34.54,34.5,34.54,158110.0,29.0768,29.0768,29.0431,29.0768,158110.0
2018-06-18 15:50:00,34.53,34.57,34.51,34.54,368147.0,29.0684,29.1021,29.0516,29.0768,368147.0
2018-06-19 09:30:00,34.31,34.55,34.11,34.38,246534.0,28.8832,29.0852,28.7148,28.9421,246534.0
2018-06-19 09:40:00,34.39,34.41,34.18,34.23,110324.0,28.9505,28.9674,28.7737,28.8158,110324.0
2018-06-19 09:50:00,34.23,34.24,34.11,34.22,190716.0,28.8158,28.8243,28.7148,28.8074,190716.0
2018-06-19 10:00:00,34.22,34.22,34.05,34.09,185865.0,28.8074,28.8074,28.6643,28.698,185865.0
2018-06-19 10:10:00,34.08,34.18,34.07,34.13,96638.0,28.6896,28.7737,28.6811,28.7317,96638.0
2018-06-19 10:20:00,34.13,34.13,33.96,33.96,194795.0,28.7317,28.7317,28.5885,28.5885,194795.0
2018-06-19 10:30:00,33.96,34.06,33.93,34.0,55563.0,28.5885,28.6727,28.5633,28.6222,55563.0
2018-06-19 10:40:00,34.0,34.21,33.99,34.19,56446.0,28.6222,28.799,28.6138,28.7822,56446.0
2018-06-19 10:50:00,34.2,34.31,34.19,34.29,97614.0,28.7906,28.8832,28.7822,28.8663,97614.0
2018-06-19 11:00:00,34.29,34.34,34.27,34.31,207757.0,28.8663,28.9084,28.8495,28.8832,207757.0
2018-06-19 11:10:00,34.32,34.42,34.3,34.41,101982.0,28.8916,28.9758,28.8748,28.9674,101982.0
2018-06-19 11:20:00,34.41,34.47,34.4,34.45,77390.0,28.9674,29.0179,28.959,29.001,77390.0
2018-06-19 11:30:00,34.44,34.48,34.36,34.37,41879.0,28.9926,29.0263,28.9253,28.9337,41879.0
2018-06-19 11:40:00,34.37,34.49,34.36,34.44,53878.0,28.9337,29.0347,28.9253,28.9926,53878.0
2018-06-19 11:50:00,34.44,34.52,34.4,34.49,78108.0,28.9926,29.06,28.959,29.0347,78108.0
2018-06-19 12:00:00,34.48,34.49,34.42,34.45,51645.0,29.0263,29.0347,28.9758,29.001,51645.0
2018-06-19 12:10:00,34.46,34.46,34.42,34.45,40305.0,29.0095,29.0095,28.9758,29.001,40305.0
2018-06-19 12:20:00,34.45,34.48,34.43,34.43,41018.0,29.001,29.0263,28.9842,28.9842,41018.0
2018-06-19 12:30:00,34.44,34.44,34.38,34.38,30182.0,28.9926,28.9926,28.9421,28.9421,30182.0
2018-06-19 12:40:00,34.38,34.38,34.34,34.37,39400.0,28.9421,28.9421,28.9084,28.9337,39400.0
2018-06-19 12:50:00,34.36,34.43,34.33,34.41,54936.0,28.9253,28.9842,28.9,28.9674,54936.0
2018-06-19 13:00:00,34.41,34.42,34.37,34.38,28529.0,28.9674,28.9758,28.9337,28.9421,28529.0
2018-06-19 13:10:00,34.38,34.38,34.35,34.36,35400.0,28.9421,28.9421,28.9169,28.9253,35400.0
2018-06-19 13:20:00,34.36,34.38,34.35,34.36,37532.0,28.9253,28.9421,28.9169,28.9253,37532.0
2018-06-19 13:30:00,34.36,34.38,34.31,34.38,87122.0,28.9253,28.9421,28.8832,28.9421,87122.0
2018-06-19 13:40:00,34.38,34.39,34.34,34.38,39060.0,28.9421,28.9505,28.9084,28.9421,39060.0
2018-06-19 13:50:00,34.38,34.39,34.35,34.36,40725.0,28.9421,28.9505,28.9169,28.9253,40725.0
2018-06-19 14:00:00,34.35,34.41,34.34,34.39,41805.0,28.9169,28.9674,28.9084,28.9505,41805.0
2018-06-19 14:10:00,34.39,34.42,34.35,34.36,88656.0,28.9505,28.9758,28.9169,28.9253,88656.0
2018-06-19 14:20:00,34.35,34.37,34.34,34.35,76201.0,28.9169,28.9337,28.9084,28.9169,76201.0
2018-06-19 14:30:00,34.35,34.38,34.34,34.36,42273.0,28.9169,28.9421,28.9084,28.9253,42273.0
2018-06-19 14:40:00,34.36,34.42,34.35,34.37,40283.0,28.9253,28.9758,28.9169,28.9337,40283.0
2018-06-19 14:50:00,34.37,34.41,34.34,34.4,54112.0,28.9337,28.9674,28.9084,28.959,54112.0
2018-06-19 15:00:00,34.41,34.47,34.39,34.45,91146.0,28.9674,29.0179,28.9505,29.001,91146.0
2018-06-19 15:10:00,34.45,34.46,34.45,34.45,81600.0,29.001,29.0095,29.001,29.001,81600.0
2018-06-19 15:20:00,34.45,34.47,34.4,34.45,136509.0,29.001,29.0179,28.959,29.001,136509.0
2018-06-19 15:30:00,34.45,34.48,34.44,34.48,126327.0,29.001,29.0263,28.9926,29.0263,126327.0
2018-06-19 15:40:00,34.46,34.47,34.43,34.46,176602.0,29.0095,29.0179,28.9842,29.0095,176602.0
2018-06-19 15:50:00,34.47,34.58,34.46,34.51,604653.0,29.0179,29.1105,29.0095,29.0516,604653.0
2018-06-20 09:30:00,34.74,34.87,34.51,34.64,155451.0,29.2452,29.3546,29.0516,29.161,155451.0
2018-06-20 09:40:00,34.63,34.82,34.59,34.79,97691.0,29.1526,29.3125,29.1189,29.2873,97691.0
2018-06-20 09:50:00,34.8,34.8,34.7,34.7,92040.0,29.2957,29.2957,29.2115,29.2115,92040.0
2018-06-20 10:00:00,34.71,34.74,34.62,34.67,90214.0,29.2199,29.2452,29.1442,29.1862,90214.0
2018-06-20 10:10:00,34.66,34.69,34.59,34.68,94886.0,29.1778,29.2031,29.1189,29.1947,94886.0
2018-06-20 10:20:00,34.67,34.67,34.59,34.65,55658.0,29.1862,29.1862,29.1189,29.1694,55658.0
2018-06-20 10:30:00,34.65,34.68,34.6,34.62,123710.0,29.1694,29.1947,29.1273,29.1442,123710.0
2018-06-20 10:40:00,34.61,34.62,34.53,34.59,100312.0,29.1357,29.1442,29.0684,29.1189,100312.0
2018-06-20 10:50:00,34.59,34.63,34.55,34.56,65899.0,29.1189,29.1526,29.0852,29.0936,65899.0
2018-06-20 11:00:00,34.56,34.59,34.55,34.57,56461.0,29.0936,29.1189,29.0852,29.1021,56461.0
2018-06-20 11:10:00,34.58,34.6,34.55,34.59,48991.0,29.1105,29.1273,29.0852,29.1189,48991.0
2018-06-20 11:20:00,34.59,34.67,34.58,34.65,81688.0,29.1189,29.1862,29.1105,29.1694,81688.0
2018-06-20 11:30:00,34.64,34.7,34.64,34.66,55981.0,29.161,29.2115,29.161,29.1778,55981.0
2018-06-20 11:40:00,34.65,34.72,34.64,34.68,53041.0,29.1694,29.2283,29.161,29.1947,53041.0
2018-06-20 11:50:00,34.69,34.75,34.67,34.75,41782.0,29.2031,29.2536,29.1862,29.2536,41782.0
2018-06-20 12:00:00,34.75,34.76,34.7,34.71,57612.0,29.2536,29.262,29.2115,29.2199,57612.0
2018-06-20 12:10:00,34.71,34.74,34.69,34.72,46596.0,29.2199,29.2452,29.2031,29.2283,46596.0
2018-06-20 12:20:00,34.71,34.73,34.7,34.73,36352.0,29.2199,29.2368,29.2115,29.2368,36352.0
2018-06-20 12:30:00,34.73,34.81,34.73,34.81,41681.0,29.2368,29.3041,29.2368,29.3041,41681.0
2018-06-20 12:40:00,34.8,34.83,34.79,34.83,66805.0,29.2957,29.3209,29.2873,29.3209,66805.0
2018-06-20 12:50:00,34.82,34.83,34.75,34.79,29465.0,29.3125,29.3209,29.2536,29.2873,29465.0
2018-06-20 13:00:00,34.78,34.82,34.76,34.8,28460.0,29.2788,29.3125,29.262,29.2957,28460.0
2018-06-20 13:10:00,34.8,34.83,34.79,34.81,26453.0,29.2957,29.3209,29.2873,29.3041,26453.0
2018-06-20 13:20:00,34.81,34.84,34.79,34.82,67120.0,29.3041,29.3294,29.2873,29.3125,67120.0
2018-06-20 13:30:00,34.83,34.87,34.8,34.86,142873.0,29.3209,29.3546,29.2957,29.3462,142873.0
2018-06-20 13:40:00,34.86,34.91,34.86,34.91,51214.0,29.3462,29.3883,29.3462,29.3883,51214.0
2018-06-20 13:50:00,34.91,34.97,34.9,34.96,51039.0,29.3883,29.4388,29.3799,29.4304,51039.0
2018-06-20 14:00:00,34.96,34.99,34.92,34.97,92653.0,29.4304,29.4556,29.3967,29.4388,92653.0
2018-06-20 14:10:00,34.98,35.0,34.91,34.91,73496.0,29.4472,29.464,29.3883,29.3883,73496.0
2018-06-20 14:20:00,34.92,35.0,34.9,35.0,50984.0,29.3967,29.464,29.3799,29.464,50984.0
2018-06-20 14:30:00,35.0,35.02,34.95,35.0,75938.0,29.464,29.4809,29.422,29.464,75938.0
2018-06-20 14:40:00,35.01,35.06,35.0,35.06,47632.0,29.4725,29.5146,29.464,29.5146,47632.0
2018-06-20 14:50:00,35.06,35.06,35.01,35.04,80940.0,29.5146,29.5146,29.4725,29.4977,80940.0
2018-06-20 15:00:00,35.03,35.09,35.01,35.09,69488.0,29.4893,29.5398,29.4725,29.5398,69488.0
2018-06-20 15:10:00,35.09,35.15,35.08,35.14,151769.0,29.5398,29.5903,29.5314,29.5819,151769.0
2018-06-20 15:20:00,35.14,35.18,35.12,35.18,103356.0,29.5819,29.6156,29.5651,29.6156,103356.0
2018-06-20 15:30:00,35.18,35.18,35.14,35.17,211603.0,29.6156,29.6156,29.5819,29.6072,211603.0
2018-06-20 15:40:00,35.16,35.2,35.15,35.18,334459.0,29.5987,29.6324,29.5903,29.6156,334459.0
2018-06-20 15:50:00,35.19,35.26,35.18,35.24,843624.0,29.624,29.6829,29.6156,29.6661,843624.0
2018-06-21 09:30:00,35.23,35.23,34.71,34.82,260209.0,29.6577,29.6577,29.2199,29.3125,260209.0
2018-06-21 09:40:00,34.82,35.07,34.81,35.04,262596.0,29.3125,29.523,29.3041,29.4977,262596.0
2018-06-21 09:50:00,35.04,35.06,34.99,35.0,146133.0,29.4977,29.5146,29.4556,29.464,146133.0
2018-06-21 10:00:00,35.0,35.01,34.75,34.86,341940.0,29.464,29.4725,29.2536,29.3462,341940.0
2018-06-21 10:10:00,34.87,34.95,34.78,34.83,387216.0,29.3546,29.422,29.2788,29.3209,387216.0
2018-06-21 10:20:00,34.82,34.82,34.4,34.45,249585.0,29.3125,29.3125,28.959,29.001,249585.0
2018-06-21 10:30:00,34.45,34.7,34.45,34.65,267767.0,29.001,29.2115,29.001,29.1694,267767.0
2018-06-21 10:40:00,34.66,34.7,34.56,34.61,155466.0,29.1778,29.2115,29.0936,29.1357,155466.0
2018-06-21 10:50:00,34.6,34.66,34.53,34.64,102263.0,29.1273,29.1778,29.0684,29.161,102263.0
2018-06-21 11:00:00,34.63,34.71,34.6,34.62,82200.0,29.1526,29.2199,29.1273,29.1442,82200.0
2018-06-21 11:10:00,34.63,34.73,34.61,34.72,53837.0,29.1526,29.2368,29.1357,29.2283,53837.0
2018-06-21 11:20:00,34.71,34.71,34.54,34.57,71898.0,29.2199,29.2199,29.0768,29.1021,71898.0
2018-06-21 11:30:00,34.56,34.62,34.53,34.59,63760.0,29.0936,29.1442,29.0684,29.1189,63760.0
2018-06-21 11:40:00,34.6,34.72,34.58,34.7,43879.0,29.1273,29.2283,29.1105,29.2115,43879.0
2018-06-21 11:50:00,34.71,34.78,34.7,34.73,60799.0,29.2199,29.2788,29.2115,29.2368,60799.0
2018-06-21 12:00:00,34.72,34.72,34.6,34.61,46906.0,29.2283,29.2283,29.1273,29.1357,46906.0
2018-06-21 12:10:00,34.61,34.61,34.51,34.54,55465.0,29.1357,29.1357,29.0516,29.0768,55465.0
2018-06-21 12:20:00,34.54,34.56,34.48,34.5,63027.0,29.0768,29.0936,29.0263,29.0431,63027.0
2018-06-21 12:30:00,34.51,34.53,34.47,34.5,37355.0,29.0516,29.0684,29.0179,29.0431,37355.0
2018-06-21 12:40:00,34.5,34.52,34.47,34.51,39176.0,29.0431,29.06,29.0179,29.0516,39176.0
2018-06-21 12:50:00,34.52,34.52,34.48,34.49,68213.0,29.06,29.06,29.0263,29.0347,68213.0
2018-06-21 13:00:00,34.49,34.49,34.43,34.46,49745.0,29.0347,29.0347,28.9842,29.0095,49745.0
2018-06-21 13:10:00,34.46,34.48,34.42,34.42,42265.0,29.0095,29.0263,28.9758,28.9758,42265.0
2018-06-21 13:20:00,34.43,34.5,34.42,34.46,47010.0,28.9842,29.0431,28.9758,29.0095,47010.0
2018-06-21 13:30:00,34.47,34.5,34.44,34.47,57572.0,29.0179,29.0431,28.9926,29.0179,57572.0
2018-06-21 13:40:00,34.46,34.53,34.45,34.52,39873.0,29.0095,29.0684,29.001,29.06,39873.0
2018-06-21 13:50:00,34.53,34.56,34.5,34.56,52883.0,29.0684,29.0936,29.0431,29.0936,52883.0
2018-06-21 14:00:00,34.56,34.57,34.49,34.56,84285.0,29.0936,29.1021,29.0347,29.0936,84285.0
2018-06-21 14:10:00,34.55,34.61,34.55,34.61,79828.0,29.0852,29.1357,29.0852,29.1357,79828.0
2018-06-21 14:20:00,34.6,34.63,34.59,34.62,51239.0,29.1273,29.1526,29.1189,29.1442,51239.0
2018-06-21 14:30:00,34.62,34.63,34.56,34.56,72389.0,29.1442,29.1526,29.0936,29.0936,72389.0
2018-06-21 14:40:00,34.56,34.6,34.51,34.59,53819.0,29.0936,29.1273,29.0516,29.1189,53819.0
2018-06-21 14:50:00,34.59,34.6,34.52,34.55,166001.0,29.1189,29.1273,29.06,29.0852,166001.0
2018-06-21 15:00:00,34.54,34.59,34.53,34.55,147751.0,29.0768,29.1189,29.0684,29.0852,147751.0
2018-06-21 15:10:00,34.56,34.57,34.38,34.4,221585.0,29.0936,29.1021,28.9421,28.959,221585.0
2018-06-21 15:20:00,34.4,34.45,34.3,34.42,211955.0,28.959,29.001,28.8748,28.9758,211955.0
2018-06-21 15:30:00,34.41,34.42,34.28,34.37,289879.0,28.9674,28.9758,28.8579,28.9337,289879.0
2018-06-21 15:40:00,34.36,34.37,34.25,34.28,295597.0,28.9253,28.9337,28.8327,28.8579,295597.0
2018-06-21 15:50:00,34.27,34.38,34.25,34.33,520752.0,28.8495,28.9421,28.8327,28.9,520752.0
2018-06-22 09:30:00,34.24,34.52,34.23,34.36,93580.0,29.0447,29.2823,29.0363,29.1465,93580.0
2018-06-22 09:40:00,34.36,34.46,34.34,34.37,43993.0,29.1465,29.2314,29.1296,29.155,43993.0
2018-06-22 09:50:00,34.36,34.37,34.24,34.28,67921.0,29.1465,29.155,29.0447,29.0787,67921.0
2018-06-22 10:00:00,34.29,34.34,34.24,34.31,52858.0,29.0872,29.1296,29.0447,29.1041,52858.0
2018-06-22 10:10:00,34.31,34.36,34.29,34.36,37526.0,29.1041,29.1465,29.0872,29.1465,37526.0
2018-06-22 10:20:00,34.36,34.39,34.22,34.24,34440.0,29.1465,29.172,29.0278,29.0447,34440.0
2018-06-22 10:30:00,34.23,34.25,34.19,34.2,37727.0,29.0363,29.0532,29.0023,29.0108,37727.0
2018-06-22 10:40:00,34.2,34.25,34.15,34.15,46296.0,29.0108,29.0532,28.9684,28.9684,46296.0
2018-06-22 10:50:00,34.15,34.21,34.09,34.19,62622.0,28.9684,29.0193,28.9175,29.0023,62622.0
2018-06-22 11:00:00,34.19,34.19,34.14,34.15,57999.0,29.0023,29.0023,28.9599,28.9684,57999.0
2018-06-22 11:10:00,34.15,34.19,34.09,34.19,29266.0,28.9684,29.0023,28.9175,29.0023,29266.0
2018-06-22 11:20:00,34.18,34.25,34.16,34.25,30007.0,28.9938,29.0532,28.9769,29.0532,30007.0
2018-06-22 11:30:00,34.24,34.25,34.2,34.24,31175.0,29.0447,29.0532,29.0108,29.0447,31175.0
2018-06-22 11:40:00,34.23,34.32,34.23,34.32,30831.0,29.0363,29.1126,29.0363,29.1126,30831.0
2018-06-22 11:50:00,34.32,34.37,34.29,34.36,55136.0,29.1126,29.155,29.0872,29.1465,55136.0
2018-06-22 12:00:00,34.36,34.39,34.33,34.33,19487.0,29.1465,29.172,29.1211,29.1211,19487.0
2018-06-22 12:10:00,34.34,34.38,34.33,34.34,27972.0,29.1296,29.1635,29.1211,29.1296,27972.0
2018-06-22 12:20:00,34.34,34.34,34.3,34.32,16152.0,29.1296,29.1296,29.0956,29.1126,16152.0
2018-06-22 12:30:00,34.33,34.34,34.29,34.32,17346.0,29.1211,29.1296,29.0872,29.1126,17346.0
2018-06-22 12:40:00,34.31,34.33,34.28,34.28,18577.0,29.1041,29.1211,29.0787,29.0787,18577.0
2018-06-22 12:50:00,34.29,34.31,34.27,34.28,32456.0,29.0872,29.1041,29.0702,29.0787,32456.0
2018-06-22 13:00:00,34.29,34.32,34.28,34.31,37990.0,29.0872,29.1126,29.0787,29.1041,37990.0
2018-06-22 13:10:00,34.31,34.33,34.29,34.32,28256.0,29.1041,29.1211,29.0872,29.1126,28256.0
2018-06-22 13:20:00,34.32,34.32,34.24,34.27,60624.0,29.1126,29.1126,29.0447,29.0702,60624.0
2018-06-22 13:30:00,34.27,34.28,34.24,34.25,174093.0,29.0702,29.0787,29.0447,29.0532,174093.0
2018-06-22 13:40:00,34.24,34.28,34.21,34.26,48847.0,29.0447,29.0787,29.0193,29.0617,48847.0
2018-06-22 13:50:00,34.26,34.27,34.2,34.2,32415.0,29.0617,29.0702,29.0108,29.0108,32415.0
2018-06-22 14:00:00,34.21,34.25,34.2,34.2,41758.0,29.0193,29.0532,29.0108,29.0108,41758.0
2018-06-22 14:10:00,34.2,34.2,34.16,34.17,51940.0,29.0108,29.0108,28.9769,28.9854,51940.0
2018-06-22 14:20:00,34.16,34.2,34.13,34.14,54097.0,28.9769,29.0108,28.9514,28.9599,54097.0
2018-06-22 14:30:00,34.15,34.15,34.0,34.0,140364.0,28.9684,28.9684,28.8412,28.8412,140364.0
2018-06-22 14:40:00,34.01,34.11,33.98,34.08,147521.0,28.8496,28.9345,28.8242,28.909,147521.0
2018-06-22 14:50:00,34.08,34.1,34.05,34.05,36238.0,28.909,28.926,28.8836,28.8836,36238.0
2018-06-22 15:00:00,34.05,34.08,34.0,34.07,80945.0,28.8836,28.909,28.8412,28.9005,80945.0
2018-06-22 15:10:00,34.08,34.1,34.02,34.02,78152.0,28.909,28.926,28.8581,28.8581,78152.0
2018-06-22 15:20:00,34.02,34.07,34.02,34.04,80153.0,28.8581,28.9005,28.8581,28.8751,80153.0
2018-06-22 15:30:00,34.04,34.09,34.04,34.08,135555.0,28.8751,28.9175,28.8751,28.909,135555.0
2018-06-22 15:40:00,34.09,34.12,34.04,34.09,159931.0,28.9175,28.943,28.8751,28.9175,159931.0
2018-06-22 15:50:00,34.09,34.11,33.98,34.0,444378.0,28.9175,28.9345,28.8242,28.8412,444378.0
2018-06-25 09:30:00,33.93,34.09,33.91,33.94,124556.0,28.7818,28.9175,28.7648,28.7903,124556.0
2018-06-25 09:40:00,33.94,33.97,33.68,33.7,145475.0,28.7903,28.8157,28.5697,28.5867,145475.0
2018-06-25 09:50:00,33.69,33.69,33.59,33.63,100212.0,28.5782,28.5782,28.4934,28.5273,100212.0
2018-06-25 10:00:00,33.62,33.64,33.54,33.57,77591.0,28.5188,28.5358,28.451,28.4764,77591.0
2018-06-25 10:10:00,33.56,33.62,33.54,33.55,61901.0,28.4679,28.5188,28.451,28.4594,61901.0
2018-06-25 10:20:00,33.55,33.66,33.52,33.65,111595.0,28.4594,28.5527,28.434,28.5443,111595.0
2018-06-25 10:30:00,33.64,33.71,33.6,33.7,63200.0,28.5358,28.5952,28.5019,28.5867,63200.0
2018-06-25 10:40:00,33.7,33.82,33.69,33.8,57845.0,28.5867,28.6885,28.5782,28.6715,57845.0
2018-06-25 10:50:00,33.8,33.85,33.76,33.79,41157.0,28.6715,28.7139,28.6376,28.663,41157.0
2018-06-25 11:00:00,33.79,33.79,33.71,33.78,59392.0,28.663,28.663,28.5952,28.6545,59392.0
2018-06-25 11:10:00,33.77,33.86,33.76,33.78,59125.0,28.6461,28.7224,28.6376,28.6545,59125.0
2018-06-25 11:20:00,33.77,33.78,33.63,33.67,93998.0,28.6461,28.6545,28.5273,28.5612,93998.0
2018-06-25 11:30:00,33.68,33.7,33.62,33.63,25002.0,28.5697,28.5867,28.5188,28.5273,25002.0
2018-06-25 11:40:00,33.63,33.81,33.62,33.77,88885.0,28.5273,28.68,28.5188,28.6461,88885.0
2018-06-25 11:50:00,33.77,33.77,33.71,33.75,70217.0,28.6461,28.6461,28.5952,28.6291,70217.0
2018-06-25 12:00:00,33.76,33.76,33.63,33.64,50603.0,28.6376,28.6376,28.5273,28.5358,50603.0
2018-06-25 12:10:00,33.64,33.74,33.6,33.7,51035.0,28.5358,28.6206,28.5019,28.5867,51035.0
2018-06-25 12:20:00,33.7,33.84,33.68,33.83,34880.0,28.5867,28.7054,28.5697,28.697,34880.0
2018-06-25 12:30:00,33.83,33.85,33.76,33.77,58696.0,28.697,28.7139,28.6376,28.6461,58696.0
2018-06-25 12:40:00,33.77,33.84,33.77,33.79,37492.0,28.6461,28.7054,28.6461,28.663,37492.0
2018-06-25 12:50:00,33.8,33.89,33.78,33.88,72602.0,28.6715,28.7478,28.6545,28.7394,72602.0
2018-06-25 13:00:00,33.88,33.97,33.83,33.97,114011.0,28.7394,28.8157,28.697,28.8157,114011.0
2018-06-25 13:10:00,33.97,34.0,33.93,33.98,87518.0,28.8157,28.8412,28.7818,28.8242,87518.0
2018-06-25 13:20:00,33.98,34.08,33.98,34.07,79816.0,28.8242,28.909,28.8242,28.9005,79816.0
2018-06-25 13:30:00,34.07,34.16,34.04,34.16,87794.0,28.9005,28.9769,28.8751,28.9769,87794.0
2018-06-25 13:40:00,34.15,34.33,34.15,34.3,94569.0,28.9684,29.1211,28.9684,29.0956,94569.0
2018-06-25 13:50:00,34.3,34.3,34.26,34.3,83937.0,29.0956,29.0956,29.0617,29.0956,83937.0
2018-06-25 14:00:00,34.3,34.31,34.25,34.26,71434.0,29.0956,29.1041,29.0532,29.0617,71434.0
2018-06-25 14:10:00,34.26,34.26,34.18,34.18,112523.0,29.0617,29.0617,28.9938,28.9938,112523.0
2018-06-25 14:20:00,34.18,34.25,34.17,34.25,61129.0,28.9938,29.0532,28.9854,29.0532,61129.0
2018-06-25 14:30:00,34.25,34.28,34.15,34.15,151284.0,29.0532,29.0787,28.9684,28.9684,151284.0
2018-06-25 14:40:00,34.15,34.17,34.12,34.14,164327.0,28.9684,28.9854,28.943,28.9599,164327.0
2018-06-25 14:50:00,34.14,34.15,34.06,34.14,109096.0,28.9599,28.9684,28.8921,28.9599,109096.0
2018-06-25 15:00:00,34.13,34.17,34.1,34.13,62464.0,28.9514,28.9854,28.926,28.9514,62464.0
2018-06-25 15:10:00,34.13,34.25,34.13,34.25,163219.0,28.9514,29.0532,28.9514,29.0532,163219.0
2018-06-25 15:20:00,34.25,34.29,34.19,34.22,105698.0,29.0532,29.0872,29.0023,29.0278,105698.0
2018-06-25 15:30:00,34.23,34.44,34.19,34.41,213693.0,29.0363,29.2144,29.0023,29.1889,213693.0
2018-06-25 15:40:00,34.42,34.5,34.38,34.41,240257.0,29.1974,29.2653,29.1635,29.1889,240257.0
2018-06-25 15:50:00,34.41,34.44,34.35,34.37,503158.0,29.1889,29.2144,29.1381,29.155,503158.0
2018-06-26 09:30:00,34.42,34.51,34.31,34.32,119537.0,29.1974,29.2738,29.1041,29.1126,119537.0
2018-06-26 09:40:00,34.32,34.35,34.1,34.15,121314.0,29.1126,29.1381,28.926,28.9684,121314.0
2018-06-26 09:50:00,34.15,34.28,34.07,34.27,118558.0,28.9684,29.0787,28.9005,29.0702,118558.0
2018-06-26 10:00:00,34.26,34.28,34.06,34.06,100950.0,29.0617,29.0787,28.8921,28.8921,100950.0
2018-06-26 10:10:00,34.05,34.16,34.03,34.15,63882.0,28.8836,28.9769,28.8666,28.9684,63882.0
2018-06-26 10:20:00,34.16,34.2,34.13,34.14,48555.0,28.9769,29.0108,28.9514,28.9599,48555.0
2018-06-26 10:30:00,34.14,34.2,34.11,34.17,36874.0,28.9599,29.0108,28.9345,28.9854,36874.0
2018-06-26 10:40:00,34.16,34.18,34.1,34.18,47774.0,28.9769,28.9938,28.926,28.9938,47774.0
2018-06-26 10:50:00,34.18,34.22,34.16,34.2,28561.0,28.9938,29.0278,28.9769,29.0108,28561.0
2018-06-26 11:00:00,34.19,34.29,34.19,34.25,33850.0,29.0023,29.0872,29.0023,29.0532,33850.0
2018-06-26 11:10:00,34.25,34.29,34.23,34.27,31014.0,29.0532,29.0872,29.0363,29.0702,31014.0
2018-06-26 11:20:00,34.26,34.31,34.24,34.28,30431.0,29.0617,29.1041,29.0447,29.0787,30431.0
2018-06-26 11:30:00,34.27,34.35,34.26,34.26,32614.0,29.0702,29.1381,29.0617,29.0617,32614.0
2018-06-26 11:40:00,34.27,34.33,34.26,34.3,29100.0,29.0702,29.1211,29.0617,29.0956,29100.0
2018-06-26 11:50:00,34.3,34.32,34.24,34.28,37567.0,29.0956,29.1126,29.0447,29.0787,37567.0
2018-06-26 12:00:00,34.27,34.31,34.23,34.3,33626.0,29.0702,29.1041,29.0363,29.0956,33626.0
2018-06-26 12:10:00,34.3,34.32,34.2,34.24,34152.0,29.0956,29.1126,29.0108,29.0447,34152.0
2018-06-26 12:20:00,34.24,34.26,34.13,34.18,32541.0,29.0447,29.0617,28.9514,28.9938,32541.0
2018-06-26 12:30:00,34.17,34.19,34.13,34.14,21475.0,28.9854,29.0023,28.9514,28.9599,21475.0
2018-06-26 12:40:00,34.14,34.19,34.09,34.12,26637.0,28.9599,29.0023,28.9175,28.943,26637.0
2018-06-26 12:50:00,34.12,34.14,34.1,34.11,19811.0,28.943,28.9599,28.926,28.9345,19811.0
2018-06-26 13:00:00,34.12,34.18,34.11,34.17,26834.0,28.943,28.9938,28.9345,28.9854,26834.0
2018-06-26 13:10:00,34.18,34.23,34.17,34.23,25160.0,28.9938,29.0363,28.9854,29.0363,25160.0
2018-06-26 13:20:00,34.23,34.23,34.19,34.23,39007.0,29.0363,29.0363,29.0023,29.0363,39007.0
2018-06-26 13:30:00,34.23,34.26,34.21,34.26,34145.0,29.0363,29.0617,29.0193,29.0617,34145.0
2018-06-26 13:40:00,34.25,34.25,34.2,34.22,50000.0,29.0532,29.0532,29.0108,29.0278,50000.0
2018-06-26 13:50:00,34.22,34.25,34.21,34.23,24264.0,29.0278,29.0532,29.0193,29.0363,24264.0
2018-06-26 14:00:00,34.23,34.25,34.21,34.21,26288.0,29.0363,29.0532,29.0193,29.0193,26288.0
2018-06-26 14:10:00,34.21,34.24,34.21,34.23,38446.0,29.0193,29.0447,29.0193,29.0363,38446.0
2018-06-26 14:20:00,34.22,34.24,34.21,34.22,15027.0,29.0278,29.0447,29.0193,29.0278,15027.0
2018-06-26 14:30:00,34.21,34.28,34.21,34.26,33953.0,29.0193,29.0787,29.0193,29.0617,33953.0
2018-06-26 14:40:00,34.27,34.29,34.24,34.24,49798.0,29.0702,29.0872,29.0447,29.0447,49798.0
2018-06-26 14:50:00,34.24,34.26,34.24,34.24,49662.0,29.0447,29.0617,29.0447,29.0447,49662.0
2018-06-26 15:00:00,34.24,34.25,34.16,34.18,69657.0,29.0447,29.0532,28.9769,28.9938,69657.0
2018-06-26 15:10:00,34.18,34.21,34.18,34.19,30055.0,28.9938,29.0193,28.9938,29.0023,30055.0
2018-06-26 15:20:00,34.19,34.21,34.18,34.19,50379.0,29.0023,29.0193,28.9938,29.0023,50379.0
2018-06-26 15:30:00,34.19,34.25,34.19,34.2,64178.0,29.0023,29.0532,29.0023,29.0108,64178.0
2018-06-26 15:40:00,34.2,34.2,34.11,34.13,160396.0,29.0108,29.0108,28.9345,28.9514,160396.0
2018-06-26 15:50:00,34.12,34.19,34.1,34.18,351577.0,28.943,29.0023,28.926,28.9938,351577.0
2018-06-27 09:30:00,34.15,34.23,33.81,33.86,107987.0,28.9684,29.0363,28.68,28.7224,107987.0
2018-06-27 09:40:00,33.87,33.99,33.84,33.96,78728.0,28.7309,28.8327,28.7054,28.8072,78728.0
2018-06-27 09:50:00,33.97,34.14,33.97,34.14,46711.0,28.8157,28.9599,28.8157,28.9599,46711.0
2018-06-27 10:00:00,34.14,34.19,34.08,34.19,72458.0,28.9599,29.0023,28.909,29.0023,72458.0
2018-06-27 10:10:00,34.2,34.23,34.16,34.19,64214.0,29.0108,29.0363,28.9769,29.0023,64214.0
2018-06-27 10:20:00,34.19,34.27,34.19,34.2,42131.0,29.0023,29.0702,29.0023,29.0108,42131.0
2018-06-27 10:30:00,34.19,34.35,34.19,34.31,42773.0,29.0023,29.1381,29.0023,29.1041,42773.0
2018-06-27 10:40:00,34.31,34.33,34.24,34.26,60879.0,29.1041,29.1211,29.0447,29.0617,60879.0
2018-06-27 10:50:00,34.27,34.27,34.21,34.24,48507.0,29.0702,29.0702,29.0193,29.0447,48507.0
2018-06-27 11:00:00,34.24,34.29,34.18,34.21,56500.0,29.0447,29.0872,28.9938,29.0193,56500.0
2018-06-27 11:10:00,34.21,34.31,34.19,34.3,59154.0,29.0193,29.1041,29.0023,29.0956,59154.0
2018-06-27 11:20:00,34.31,34.34,34.17,34.19,104112.0,29.1041,29.1296,28.9854,29.0023,104112.0
2018-06-27 11:30:00,34.19,34.19,34.13,34.18,43185.0,29.0023,29.0023,28.9514,28.9938,43185.0
2018-06-27 11:40:00,34.17,34.22,34.14,34.16,73950.0,28.9854,29.0278,28.9599,28.9769,73950.0
2018-06-27 11:50:00,34.16,34.19,34.12,34.19,92639.0,28.9769,29.0023,28.943,29.0023,92639.0
2018-06-27 12:00:00,34.19,34.25,34.17,34.19,44317.0,29.0023,29.0532,28.9854,29.0023,44317.0
2018-06-27 12:10:00,34.18,34.22,34.16,34.22,46434.0,28.9938,29.0278,28.9769,29.0278,46434.0
2018-06-27 12:20:00,34.21,34.21,34.14,34.14,34000.0,29.0193,29.0193,28.9599,28.9599,34000.0
2018-06-27 12:30:00,34.14,34.14,34.07,34.09,16648.0,28.9599,28.9599,28.9005,28.9175,16648.0
2018-06-27 12:40:00,34.08,34.09,34.04,34.05,19520.0,28.909,28.9175,28.8751,28.8836,19520.0
2018-06-27 12:50:00,34.04,34.08,34.0,34.01,21553.0,28.8751,28.909,28.8412,28.8496,21553.0
2018-06-27 13:00:00,34.0,34.04,33.99,33.99,101855.0,28.8412,28.8751,28.8327,28.8327,101855.0
2018-06-27 13:10:00,34.0,34.01,33.89,33.9,33985.0,28.8412,28.8496,28.7478,28.7563,33985.0
2018-06-27 13:20:00,33.89,33.98,33.89,33.95,66066.0,28.7478,28.8242,28.7478,28.7987,66066.0
2018-06-27 13:30:00,33.95,33.97,33.88,33.9,43055.0,28.7987,28.8157,28.7394,28.7563,43055.0
2018-06-27 13:40:00,33.9,33.94,33.85,33.86,135030.0,28.7563,28.7903,28.7139,28.7224,135030.0
2018-06-27 13:50:00,33.85,33.89,33.82,33.89,44928.0,28.7139,28.7478,28.6885,28.7478,44928.0
2018-06-27 14:00:00,33.88,33.9,33.81,33.81,72477.0,28.7394,28.7563,28.68,28.68,72477.0
2018-06-27 14:10:00,33.81,33.86,33.79,33.84,112033.0,28.68,28.7224,28.663,28.7054,112033.0
2018-06-27 14:20:00,33.85,33.9,33.83,33.84,65943.0,28.7139,28.7563,28.697,28.7054,65943.0
2018-06-27 14:30:00,33.84,33.86,33.79,33.84,91595.0,28.7054,28.7224,28.663,28.7054,91595.0
2018-06-27 14:40:00,33.84,33.85,33.82,33.83,37105.0,28.7054,28.7139,28.6885,28.697,37105.0
2018-06-27 14:50:00,33.82,33.84,33.72,33.73,93268.0,28.6885,28.7054,28.6036,28.6121,93268.0
2018-06-27 15:00:00,33.73,33.77,33.67,33.68,60556.0,28.6121,28.6461,28.5612,28.5697,60556.0
2018-06-27 15:10:00,33.67,33.7,33.6,33.65,97071.0,28.5612,28.5867,28.5019,28.5443,97071.0
2018-06-27 15:20:00,33.65,33.75,33.63,33.73,234619.0,28.5443,28.6291,28.5273,28.6121,234619.0
2018-06-27 15:30:00,33.73,33.73,33.63,33.68,97308.0,28.6121,28.6121,28.5273,28.5697,97308.0
2018-06-27 15:40:00,33.67,33.73,33.59,33.6,137429.0,28.5612,28.6121,28.4934,28.5019,137429.0
2018-06-27 15:50:00,33.6,33.63,33.53,33.54,429693.0,28.5019,28.5273,28.4425,28.451,429693.0
2018-06-28 09:30:00,33.53,33.55,33.21,33.28,89741.0,28.4425,28.4594,28.171,28.2304,89741.0
2018-06-28 09:40:00,33.29,33.3,33.06,33.1,105842.0,28.2389,28.2474,28.0438,28.0777,105842.0
2018-06-28 09:50:00,33.1,33.17,33.02,33.06,117532.0,28.0777,28.1371,28.0099,28.0438,117532.0
2018-06-28 10:00:00,33.07,33.11,32.95,32.98,96164.0,28.0523,28.0862,27.9505,27.9759,96164.0
2018-06-28 10:10:00,32.98,33.01,32.9,32.96,87261.0,27.9759,28.0014,27.9081,27.959,87261.0
2018-06-28 10:20:00,32.95,33.12,32.93,33.09,138726.0,27.9505,28.0947,27.9335,28.0692,138726.0
2018-06-28 10:30:00,33.08,33.14,33.03,33.1,180351.0,28.0608,28.1116,28.0183,28.0777,180351.0
2018-06-28 10:40:00,33.09,33.2,33.08,33.14,100359.0,28.0692,28.1625,28.0608,28.1116,100359.0
2018-06-28 10:50:00,33.14,33.25,33.1,33.24,92822.0,28.1116,28.205,28.0777,28.1965,92822.0
2018-06-28 11:00:00,33.24,33.26,33.09,33.11,123376.0,28.1965,28.2134,28.0692,28.0862,123376.0
2018-06-28 11:10:00,33.12,33.13,33.02,33.12,58513.0,28.0947,28.1032,28.0099,28.0947,58513.0
2018-06-28 11:20:00,33.13,33.25,33.05,33.22,86075.0,28.1032,28.205,28.0353,28.1795,86075.0
2018-06-28 11:30:00,33.23,33.32,33.22,33.31,46935.0,28.188,28.2643,28.1795,28.2559,46935.0
2018-06-28 11:40:00,33.32,33.33,33.24,33.24,47041.0,28.2643,28.2728,28.1965,28.1965,47041.0
2018-06-28 11:50:00,33.23,33.35,33.23,33.35,37110.0,28.188,28.2898,28.188,28.2898,37110.0
2018-06-28 12:00:00,33.36,33.36,33.29,33.3,63084.0,28.2983,28.2983,28.2389,28.2474,63084.0
2018-06-28 12:10:00,33.3,33.31,33.25,33.26,43478.0,28.2474,28.2559,28.205,28.2134,43478.0
2018-06-28 12:20:00,33.26,33.26,33.18,33.22,46243.0,28.2134,28.2134,28.1456,28.1795,46243.0
2018-06-28 12:30:00,33.21,33.22,33.16,33.18,47604.0,28.171,28.1795,28.1286,28.1456,47604.0
2018-06-28 12:40:00,33.18,33.19,33.08,33.15,95056.0,28.1456,28.1541,28.0608,28.1201,95056.0
2018-06-28 12:50:00,33.16,33.22,33.15,33.2,51112.0,28.1286,28.1795,28.1201,28.1625,51112.0
2018-06-28 13:00:00,33.2,33.26,33.18,33.19,41697.0,28.1625,28.2134,28.1456,28.1541,41697.0
2018-06-28 13:10:00,33.18,33.24,33.16,33.22,69763.0,28.1456,28.1965,28.1286,28.1795,69763.0
2018-06-28 13:20:00,33.23,33.33,33.22,33.29,130199.0,28.188,28.2728,28.1795,28.2389,130199.0
2018-06-28 13:30:00,33.29,33.31,33.23,33.29,47745.0,28.2389,28.2559,28.188,28.2389,47745.0
2018-06-28 13:40:00,33.29,33.32,33.28,33.29,51636.0,28.2389,28.2643,28.2304,28.2389,51636.0
2018-06-28 13:50:00,33.3,33.35,33.28,33.3,88658.0,28.2474,28.2898,28.2304,28.2474,88658.0
2018-06-28 14:00:00,33.29,33.3,33.26,33.27,65069.0,28.2389,28.2474,28.2134,28.2219,65069.0
2018-06-28 14:10:00,33.27,33.29,33.22,33.27,68002.0,28.2219,28.2389,28.1795,28.2219,68002.0
2018-06-28 14:20:00,33.28,33.36,33.27,33.32,72362.0,28.2304,28.2983,28.2219,28.2643,72362.0
2018-06-28 14:30:00,33.32,33.38,33.3,33.32,74448.0,28.2643,28.3152,28.2474,28.2643,74448.0
2018-06-28 14:40:00,33.32,33.37,33.31,33.36,48686.0,28.2643,28.3067,28.2559,28.2983,48686.0
2018-06-28 14:50:00,33.36,33.43,33.35,33.42,59958.0,28.2983,28.3576,28.2898,28.3492,59958.0
2018-06-28 15:00:00,33.43,33.44,33.39,33.41,113225.0,28.3576,28.3661,28.3237,28.3407,113225.0
2018-06-28 15:10:00,33.41,33.45,33.4,33.44,73329.0,28.3407,28.3746,28.3322,28.3661,73329.0
2018-06-28 15:20:00,33.43,33.48,33.42,33.42,86302.0,28.3576,28.4001,28.3492,28.3492,86302.0
2018-06-28 15:30:00,33.43,33.44,33.34,33.35,99875.0,28.3576,28.3661,28.2813,28.2898,99875.0
2018-06-28 15:40:00,33.35,33.35,33.32,33.35,149193.0,28.2898,28.2898,28.2643,28.2898,149193.0
2018-06-28 15:50:00,33.34,33.37,33.28,33.29,466709.0,28.2813,28.3067,28.2304,28.2389,466709.0
2018-06-29 09:30:00,33.48,33.62,33.3,33.37,149948.0,28.4001,28.5188,28.2474,28.3067,149948.0
2018-06-29 09:40:00,33.37,33.58,33.37,33.53,72250.0,28.3067,28.4849,28.3067,28.4425,72250.0
2018-06-29 09:50:00,33.54,33.56,33.44,33.48,73362.0,28.451,28.4679,28.3661,28.4001,73362.0
2018-06-29 10:00:00,33.49,33.56,33.45,33.51,85584.0,28.4085,28.4679,28.3746,28.4255,85584.0
2018-06-29 10:10:00,33.5,33.57,33.48,33.5,107211.0,28.417,28.4764,28.4001,28.417,107211.0
2018-06-29 10:20:00,33.5,33.52,33.46,33.47,70332.0,28.417,28.434,28.3831,28.3916,70332.0
2018-06-29 10:30:00,33.47,33.52,33.44,33.49,75434.0,28.3916,28.434,28.3661,28.4085,75434.0
2018-06-29 10:40:00,33.5,33.55,33.48,33.52,114146.0,28.417,28.4594,28.4001,28.434,114146.0
2018-06-29 10:50:00,33.52,33.6,33.5,33.56,125007.0,28.434,28.5019,28.417,28.4679,125007.0
2018-06-29 11:00:00,33.57,33.69,33.55,33.58,105794.0,28.4764,28.5782,28.4594,28.4849,105794.0
2018-06-29 11:10:00,33.58,33.6,33.53,33.58,104871.0,28.4849,28.5019,28.4425,28.4849,104871.0
2018-06-29 11:20:00,33.58,33.62,33.54,33.62,90542.0,28.4849,28.5188,28.451,28.5188,90542.0
2018-06-29 11:30:00,33.62,33.69,33.62,33.69,35513.0,28.5188,28.5782,28.5188,28.5782,35513.0
2018-06-29 11:40:00,33.7,33.75,33.68,33.7,40661.0,28.5867,28.6291,28.5697,28.5867,40661.0
2018-06-29 11:50:00,33.7,33.72,33.64,33.65,22717.0,28.5867,28.6036,28.5358,28.5443,22717.0
2018-06-29 12:00:00,33.65,33.74,33.64,33.73,52729.0,28.5443,28.6206,28.5358,28.6121,52729.0
2018-06-29 12:10:00,33.73,33.73,33.68,33.73,46252.0,28.6121,28.6121,28.5697,28.6121,46252.0
2018-06-29 12:20:00,33.72,33.75,33.72,33.73,28084.0,28.6036,28.6291,28.6036,28.6121,28084.0
2018-06-29 12:30:00,33.73,33.74,33.72,33.73,21905.0,28.6121,28.6206,28.6036,28.6121,21905.0
2018-06-29 12:40:00,33.74,33.74,33.68,33.68,43325.0,28.6206,28.6206,28.5697,28.5697,43325.0
2018-06-29 12:50:00,33.68,33.68,33.61,33.64,46086.0,28.5697,28.5697,28.5103,28.5358,46086.0
2018-06-29 13:00:00,33.64,33.7,33.64,33.68,49147.0,28.5358,28.5867,28.5358,28.5697,49147.0
2018-06-29 13:10:00,33.68,33.71,33.68,33.7,38821.0,28.5697,28.5952,28.5697,28.5867,38821.0
2018-06-29 13:20:00,33.69,33.71,33.66,33.68,23487.0,28.5782,28.5952,28.5527,28.5697,23487.0
2018-06-29 13:30:00,33.67,33.67,33.63,33.64,20495.0,28.5612,28.5612,28.5273,28.5358,20495.0
2018-06-29 13:40:00,33.64,33.71,33.63,33.7,31863.0,28.5358,28.5952,28.5273,28.5867,31863.0
2018-06-29 13:50:00,33.7,33.72,33.66,33.69,41587.0,28.5867,28.6036,28.5527,28.5782,41587.0
2018-06-29 14:00:00,33.7,33.7,33.67,33.68,171686.0,28.5867,28.5867,28.5612,28.5697,171686.0
2018-06-29 14:10:00,33.68,33.7,33.64,33.66,49075.0,28.5697,28.5867,28.5358,28.5527,49075.0
2018-06-29 14:20:00,33.65,33.67,33.61,33.66,61488.0,28.5443,28.5612,28.5103,28.5527,61488.0
2018-06-29 14:30:00,33.66,33.68,33.62,33.63,49828.0,28.5527,28.5697,28.5188,28.5273,49828.0
2018-06-29 14:40:00,33.63,33.71,33.6,33.68,50642.0,28.5273,28.5952,28.5019,28.5697,50642.0
2018-06-29 14:50:00,33.67,33.7,33.64,33.69,39357.0,28.5612,28.5867,28.5358,28.5782,39357.0
2018-06-29 15:00:00,33.69,33.74,33.67,33.69,58583.0,28.5782,28.6206,28.5612,28.5782,58583.0
2018-06-29 15:10:00,33.69,33.7,33.58,33.59,183167.0,28.5782,28.5867,28.4849,28.4934,183167.0
2018-06-29 15:20:00,33.59,33.61,33.55,33.58,238219.0,28.4934,28.5103,28.4594,28.4849,238219.0
2018-06-29 15:30:00,33.58,33.59,33.52,33.56,107731.0,28.4849,28.4934,28.434,28.4679,107731.0
2018-06-29 15:40:00,33.57,33.57,33.49,33.53,167299.0,28.4764,28.4764,28.4085,28.4425,167299.0
2018-06-29 15:50:00,33.53,33.55,33.43,33.45,463932.0,28.4425,28.4594,28.3576,28.3746,463932.0
2018-07-02 09:30:00,33.15,33.28,33.14,33.27,100610.0,28.1201,28.2304,28.1116,28.2219,100610.0
2018-07-02 09:40:00,33.27,33.28,33.04,33.05,77334.0,28.2219,28.2304,28.0268,28.0353,77334.0
2018-07-02 09:50:00,33.04,33.07,32.93,33.07,65465.0,28.0268,28.0523,27.9335,28.0523,65465.0
2018-07-02 10:00:00,33.1,33.17,33.07,33.1,66321.0,28.0777,28.1371,28.0523,28.0777,66321.0
2018-07-02 10:10:00,33.09,33.1,33.02,33.03,41791.0,28.0692,28.0777,28.0099,28.0183,41791.0
2018-07-02 10:20:00,33.02,33.07,33.01,33.05,50514.0,28.0099,28.0523,28.0014,28.0353,50514.0
2018-07-02 10:30:00,33.06,33.2,33.06,33.2,53875.0,28.0438,28.1625,28.0438,28.1625,53875.0
2018-07-02 10:40:00,33.19,33.24,33.16,33.18,129134.0,28.1541,28.1965,28.1286,28.1456,129134.0
2018-07-02 10:50:00,33.18,33.23,33.16,33.22,31827.0,28.1456,28.188,28.1286,28.1795,31827.0
2018-07-02 11:00:00,33.24,33.35,33.23,33.27,100127.0,28.1965,28.2898,28.188,28.2219,100127.0
2018-07-02 11:10:00,33.27,33.28,33.18,33.18,25096.0,28.2219,28.2304,28.1456,28.1456,25096.0
2018-07-02 11:20:00,33.17,33.22,33.17,33.22,23259.0,28.1371,28.1795,28.1371,28.1795,23259.0
2018-07-02 11:30:00,33.21,33.24,33.17,33.18,30582.0,28.171,28.1965,28.1371,28.1456,30582.0
2018-07-02 11:40:00,33.18,33.18,33.13,33.17,21152.0,28.1456,28.1456,28.1032,28.1371,21152.0
2018-07-02 11:50:00,33.17,33.23,33.17,33.2,27627.0,28.1371,28.188,28.1371,28.1625,27627.0
2018-07-02 12:00:00,33.19,33.19,33.1,33.12,20523.0,28.1541,28.1541,28.0777,28.0947,20523.0
2018-07-02 12:10:00,33.12,33.15,33.07,33.09,30858.0,28.0947,28.1201,28.0523,28.0692,30858.0
2018-07-02 12:20:00,33.1,33.12,33.09,33.11,30073.0,28.0777,28.0947,28.0692,28.0862,30073.0
2018-07-02 12:30:00,33.11,33.14,33.09,33.13,24695.0,28.0862,28.1116,28.0692,28.1032,24695.0
2018-07-02 12:40:00,33.12,33.15,33.11,33.13,37008.0,28.0947,28.1201,28.0862,28.1032,37008.0
2018-07-02 12:50:00,33.14,33.15,33.1,33.1,41806.0,28.1116,28.1201,28.0777,28.0777,41806.0
2018-07-02 13:00:00,33.11,33.14,33.09,33.11,27805.0,28.0862,28.1116,28.0692,28.0862,27805.0
2018-07-02 13:10:00,33.11,33.11,33.05,33.09,25807.0,28.0862,28.0862,28.0353,28.0692,25807.0
2018-07-02 13:20:00,33.09,33.1,33.04,33.05,32282.0,28.0692,28.0777,28.0268,28.0353,32282.0
2018-07-02 13:30:00,33.05,33.1,33.05,33.1,52721.0,28.0353,28.0777,28.0353,28.0777,52721.0
2018-07-02 13:40:00,33.1,33.16,33.1,33.14,228836.0,28.0777,28.1286,28.0777,28.1116,228836.0
2018-07-02 13:50:00,33.14,33.16,33.11,33.11,38633.0,28.1116,28.1286,28.0862,28.0862,38633.0
2018-07-02 14:00:00,33.12,33.13,33.07,33.08,134826.0,28.0947,28.1032,28.0523,28.0608,134826.0
2018-07-02 14:10:00,33.09,33.21,33.08,33.2,76458.0,28.0692,28.171,28.0608,28.1625,76458.0
2018-07-02 14:20:00,33.19,33.19,33.15,33.17,52383.0,28.1541,28.1541,28.1201,28.1371,52383.0
2018-07-02 14:30:00,33.18,33.19,33.14,33.15,37769.0,28.1456,28.1541,28.1116,28.1201,37769.0
2018-07-02 14:40:00,33.14,33.18,33.12,33.16,41728.0,28.1116,28.1456,28.0947,28.1286,41728.0
2018-07-02 14:50:00,33.17,33.17,33.13,33.15,37360.0,28.1371,28.1371,28.1032,28.1201,37360.0
2018-07-02 15:00:00,33.14,33.15,33.06,33.08,101518.0,28.1116,28.1201,28.0438,28.0608,101518.0
2018-07-02 15:10:00,33.08,33.16,33.08,33.14,54598.0,28.0608,28.1286,28.0608,28.1116,54598.0
2018-07-02 15:20:00,33.15,33.22,33.13,33.21,58320.0,28.1201,28.1795,28.1032,28.171,58320.0
2018-07-02 15:30:00,33.21,33.23,33.16,33.22,86776.0,28.171,28.188,28.1286,28.1795,86776.0
2018-07-02 15:40:00,33.21,33.3,33.18,33.3,124986.0,28.171,28.2474,28.1456,28.2474,124986.0
2018-07-02 15:50:00,33.3,33.34,33.28,33.31,366437.0,28.2474,28.2813,28.2304,28.2559,366437.0
2018-07-03 09:30:00,33.49,33.76,33.45,33.69,163493.0,28.4085,28.6376,28.3746,28.5782,163493.0
2018-07-03 09:40:00,33.66,33.99,33.65,33.92,115699.0,28.5527,28.8327,28.5443,28.7733,115699.0
2018-07-03 09:50:00,33.92,33.97,33.78,33.83,95587.0,28.7733,28.8157,28.6545,28.697,95587.0
2018-07-03 10:00:00,33.83,33.97,33.79,33.94,109888.0,28.697,28.8157,28.663,28.7903,109888.0
2018-07-03 10:10:00,33.94,34.09,33.89,34.08,99824.0,28.7903,28.9175,28.7478,28.909,99824.0
2018-07-03 10:20:00,34.08,34.2,34.08,34.15,73395.0,28.909,29.0108,28.909,28.9684,73395.0
2018-07-03 10:30:00,34.16,34.21,34.08,34.1,98765.0,28.9769,29.0193,28.909,28.926,98765.0
2018-07-03 10:40:00,34.1,34.14,34.06,34.07,74141.0,28.926,28.9599,28.8921,28.9005,74141.0
2018-07-03 10:50:00,34.08,34.09,33.98,34.01,155317.0,28.909,28.9175,28.8242,28.8496,155317.0
2018-07-03 11:00:00,34.01,34.02,33.99,34.0,79050.0,28.8496,28.8581,28.8327,28.8412,79050.0
2018-07-03 11:10:00,34.0,34.06,33.99,34.03,70981.0,28.8412,28.8921,28.8327,28.8666,70981.0
2018-07-03 11:20:00,34.02,34.07,33.99,34.07,64579.0,28.8581,28.9005,28.8327,28.9005,64579.0
2018-07-03 11:30:00,34.06,34.16,34.06,34.15,55362.0,28.8921,28.9769,28.8921,28.9684,55362.0
2018-07-03 11:40:00,34.15,34.21,34.13,34.2,59217.0,28.9684,29.0193,28.9514,29.0108,59217.0
2018-07-03 11:50:00,34.2,34.2,34.05,34.09,88302.0,29.0108,29.0108,28.8836,28.9175,88302.0
2018-07-03 12:00:00,34.09,34.11,34.03,34.04,73238.0,28.9175,28.9345,28.8666,28.8751,73238.0
2018-07-03 12:10:00,34.03,34.05,33.96,33.97,76479.0,28.8666,28.8836,28.8072,28.8157,76479.0
2018-07-03 12:20:00,33.97,33.97,33.75,33.78,72842.0,28.8157,28.8157,28.6291,28.6545,72842.0
2018-07-03 12:30:00,33.78,33.79,33.68,33.69,91591.0,28.6545,28.663,28.5697,28.5782,91591.0
2018-07-03 12:40:00,33.69,33.69,33.63,33.63,102810.0,28.5782,28.5782,28.5273,28.5273,102810.0
2018-07-03 12:50:00,33.63,33.64,33.53,33.64,269197.0,28.5273,28.5358,28.4425,28.5358,269197.0
2018-07-05 09:30:00,33.72,33.93,33.59,33.65,122382.0,28.6036,28.7818,28.4934,28.5443,122382.0
2018-07-05 09:40:00,33.64,33.74,33.57,33.64,93768.0,28.5358,28.6206,28.4764,28.5358,93768.0
2018-07-05 09:50:00,33.65,33.8,33.6,33.79,89250.0,28.5443,28.6715,28.5019,28.663,89250.0
2018-07-05 10:00:00,33.79,34.0,33.79,33.98,75413.0,28.663,28.8412,28.663,28.8242,75413.0
2018-07-05 10:10:00,33.97,33.97,33.84,33.91,51126.0,28.8157,28.8157,28.7054,28.7648,51126.0
2018-07-05 10:20:00,33.92,34.02,33.89,34.0,68091.0,28.7733,28.8581,28.7478,28.8412,68091.0
2018-07-05 10:30:00,34.01,34.01,33.9,33.93,64778.0,28.8496,28.8496,28.7563,28.7818,64778.0
2018-07-05 10:40:00,33.93,34.01,33.92,33.99,87189.0,28.7818,28.8496,28.7733,28.8327,87189.0
2018-07-05 10:50:00,33.98,34.02,33.83,33.88,93079.0,28.8242,28.8581,28.697,28.7394,93079.0
2018-07-05 11:00:00,33.87,34.06,33.85,34.05,69389.0,28.7309,28.8921,28.7139,28.8836,69389.0
2018-07-05 11:10:00,34.05,34.07,33.93,33.94,83255.0,28.8836,28.9005,28.7818,28.7903,83255.0
2018-07-05 11:20:00,33.94,34.07,33.94,34.02,119205.0,28.7903,28.9005,28.7903,28.8581,119205.0
2018-07-05 11:30:00,34.01,34.18,34.01,34.16,77998.0,28.8496,28.9938,28.8496,28.9769,77998.0
2018-07-05 11:40:00,34.16,34.25,34.15,34.2,68516.0,28.9769,29.0532,28.9684,29.0108,68516.0
2018-07-05 11:50:00,34.2,34.31,34.19,34.23,72269.0,29.0108,29.1041,29.0023,29.0363,72269.0
2018-07-05 12:00:00,34.23,34.31,34.21,34.29,47525.0,29.0363,29.1041,29.0193,29.0872,47525.0
2018-07-05 12:10:00,34.28,34.28,34.22,34.24,41245.0,29.0787,29.0787,29.0278,29.0447,41245.0
2018-07-05 12:20:00,34.25,34.28,34.23,34.25,23066.0,29.0532,29.0787,29.0363,29.0532,23066.0
2018-07-05 12:30:00,34.25,34.26,34.18,34.18,29302.0,29.0532,29.0617,28.9938,28.9938,29302.0
2018-07-05 12:40:00,34.19,34.23,34.19,34.2,25120.0,29.0023,29.0363,29.0023,29.0108,25120.0
2018-07-05 12:50:00,34.2,34.26,34.19,34.25,37400.0,29.0108,29.0617,29.0023,29.0532,37400.0
2018-07-05 13:00:00,34.25,34.3,34.24,34.28,32115.0,29.0532,29.0956,29.0447,29.0787,32115.0
2018-07-05 13:10:00,34.29,34.33,34.27,34.33,26268.0,29.0872,29.1211,29.0702,29.1211,26268.0
2018-07-05 13:20:00,34.33,34.33,34.29,34.3,23487.0,29.1211,29.1211,29.0872,29.0956,23487.0
2018-07-05 13:30:00,34.3,34.33,34.2,34.21,57250.0,29.0956,29.1211,29.0108,29.0193,57250.0
2018-07-05 13:40:00,34.22,34.25,34.18,34.23,31597.0,29.0278,29.0532,28.9938,29.0363,31597.0
2018-07-05 13:50:00,34.22,34.24,34.2,34.21,28710.0,29.0278,29.0447,29.0108,29.0193,28710.0
2018-07-05 14:00:00,34.21,34.21,34.07,34.08,75071.0,29.0193,29.0193,28.9005,28.909,75071.0
2018-07-05 14:10:00,34.08,34.08,33.99,34.05,66054.0,28.909,28.909,28.8327,28.8836,66054.0
2018-07-05 14:20:00,34.06,34.13,34.02,34.11,31292.0,28.8921,28.9514,28.8581,28.9345,31292.0
2018-07-05 14:30:00,34.11,34.18,34.09,34.13,28024.0,28.9345,28.9938,28.9175,28.9514,28024.0
2018-07-05 14:40:00,34.13,34.16,34.08,34.13,37480.0,28.9514,28.9769,28.909,28.9514,37480.0
2018-07-05 14:50:00,34.13,34.16,34.12,34.14,30984.0,28.9514,28.9769,28.943,28.9599,30984.0
2018-07-05 15:00:00,34.14,34.17,34.1,34.12,50285.0,28.9599,28.9854,28.926,28.943,50285.0
2018-07-05 15:10:00,34.12,34.18,34.08,34.17,57868.0,28.943,28.9938,28.909,28.9854,57868.0
2018-07-05 15:20:00,34.17,34.18,34.14,34.15,43480.0,28.9854,28.9938,28.9599,28.9684,43480.0
2018-07-05 15:30:00,34.15,34.17,34.12,34.16,80038.0,28.9684,28.9854,28.943,28.9769,80038.0
2018-07-05 15:40:00,34.15,34.16,34.12,34.16,152069.0,28.9684,28.9769,28.943,28.9769,152069.0
2018-07-05 15:50:00,34.15,34.23,34.15,34.22,309562.0,28.9684,29.0363,28.9684,29.0278,309562.0
2018-07-06 09:30:00,34.23,34.4,34.2,34.31,68624.0,29.0363,29.1805,29.0108,29.1041,68624.0
2018-07-06 09:40:00,34.3,34.34,34.23,34.23,54881.0,29.0956,29.1296,29.0363,29.0363,54881.0
2018-07-06 09:50:00,34.22,34.33,34.21,34.29,63864.0,29.0278,29.1211,29.0193,29.0872,63864.0
2018-07-06 10:00:00,34.29,34.39,34.28,34.38,34512.0,29.0872,29.172,29.0787,29.1635,34512.0
2018-07-06 10:10:00,34.38,34.44,34.34,34.4,30729.0,29.1635,29.2144,29.1296,29.1805,30729.0
2018-07-06 10:20:00,34.41,34.45,34.39,34.45,19529.0,29.1889,29.2229,29.172,29.2229,19529.0
2018-07-06 10:30:00,34.45,34.46,34.4,34.42,22715.0,29.2229,29.2314,29.1805,29.1974,22715.0
2018-07-06 10:40:00,34.43,34.49,34.43,34.45,31124.0,29.2059,29.2568,29.2059,29.2229,31124.0
2018-07-06 10:50:00,34.45,34.5,34.43,34.48,34205.0,29.2229,29.2653,29.2059,29.2483,34205.0
2018-07-06 11:00:00,34.48,34.6,34.48,34.59,46242.0,29.2483,29.3501,29.2483,29.3416,46242.0
2018-07-06 11:10:00,34.59,34.64,34.59,34.62,31799.0,29.3416,29.3841,29.3416,29.3671,31799.0
2018-07-06 11:20:00,34.62,34.63,34.55,34.55,35462.0,29.3671,29.3756,29.3077,29.3077,35462.0
2018-07-06 11:30:00,34.55,34.58,34.51,34.57,59263.0,29.3077,29.3332,29.2738,29.3247,59263.0
2018-07-06 11:40:00,34.58,34.7,34.58,34.69,38271.0,29.3332,29.4349,29.3332,29.4265,38271.0
2018-07-06 11:50:00,34.69,34.69,34.61,34.68,41151.0,29.4265,29.4265,29.3586,29.418,41151.0
2018-07-06 12:00:00,34.68,34.74,34.68,34.73,50723.0,29.418,29.4689,29.418,29.4604,50723.0
2018-07-06 12:10:00,34.73,34.75,34.68,34.68,21517.0,29.4604,29.4774,29.418,29.418,21517.0
2018-07-06 12:20:00,34.68,34.69,34.64,34.68,23539.0,29.418,29.4265,29.3841,29.418,23539.0
2018-07-06 12:30:00,34.68,34.68,34.65,34.67,22196.0,29.418,29.418,29.3925,29.4095,22196.0
2018-07-06 12:40:00,34.66,34.68,34.63,34.63,20264.0,29.401,29.418,29.3756,29.3756,20264.0
2018-07-06 12:50:00,34.64,34.64,34.61,34.61,10810.0,29.3841,29.3841,29.3586,29.3586,10810.0
2018-07-06 13:00:00,34.61,34.7,34.61,34.67,26444.0,29.3586,29.4349,29.3586,29.4095,26444.0
2018-07-06 13:10:00,34.67,34.68,34.63,34.67,17342.0,29.4095,29.418,29.3756,29.4095,17342.0
2018-07-06 13:20:00,34.67,34.73,34.66,34.72,60472.0,29.4095,29.4604,29.401,29.4519,60472.0
2018-07-06 13:30:00,34.71,34.74,34.71,34.72,15800.0,29.4434,29.4689,29.4434,29.4519,15800.0
2018-07-06 13:40:00,34.73,34.74,34.71,34.72,36970.0,29.4604,29.4689,29.4434,29.4519,36970.0
2018-07-06 13:50:00,34.73,34.78,34.72,34.76,58880.0,29.4604,29.5028,29.4519,29.4858,58880.0
2018-07-06 14:00:00,34.76,34.77,34.71,34.72,37814.0,29.4858,29.4943,29.4434,29.4519,37814.0
2018-07-06 14:10:00,34.73,34.74,34.72,34.72,27551.0,29.4604,29.4689,29.4519,29.4519,27551.0
2018-07-06 14:20:00,34.73,34.74,34.64,34.66,115888.0,29.4604,29.4689,29.3841,29.401,115888.0
2018-07-06 14:30:00,34.65,34.66,34.58,34.58,64476.0,29.3925,29.401,29.3332,29.3332,64476.0
2018-07-06 14:40:00,34.58,34.63,34.57,34.59,104036.0,29.3332,29.3756,29.3247,29.3416,104036.0
2018-07-06 14:50:00,34.61,34.66,34.59,34.65,154940.0,29.3586,29.401,29.3416,29.3925,154940.0
2018-07-06 15:00:00,34.64,34.65,34.63,34.63,50690.0,29.3841,29.3925,29.3756,29.3756,50690.0
2018-07-06 15:10:00,34.63,34.65,34.63,34.63,74968.0,29.3756,29.3925,29.3756,29.3756,74968.0
2018-07-06 15:20:00,34.63,34.69,34.61,34.66,137410.0,29.3756,29.4265,29.3586,29.401,137410.0
2018-07-06 15:30:00,34.66,34.68,34.62,34.66,123730.0,29.401,29.418,29.3671,29.401,123730.0
2018-07-06 15:40:00,34.66,34.66,34.58,34.63,171808.0,29.401,29.401,29.3332,29.3756,171808.0
2018-07-06 15:50:00,34.62,34.68,34.6,34.65,353329.0,29.3671,29.418,29.3501,29.3925,353329.0
2018-07-09 09:30:00,34.69,34.72,34.4,34.71,132899.0,29.4265,29.4519,29.1805,29.4434,132899.0
2018-07-09 09:40:00,34.72,34.9,34.67,34.89,60398.0,29.4519,29.6046,29.4095,29.5961,60398.0
2018-07-09 09:50:00,34.9,35.04,34.84,34.97,84370.0,29.6046,29.7234,29.5537,29.664,84370.0
2018-07-09 10:00:00,34.96,35.02,34.91,34.91,56154.0,29.6555,29.7064,29.6131,29.6131,56154.0
2018-07-09 10:10:00,34.91,35.02,34.88,35.0,54278.0,29.6131,29.7064,29.5876,29.6894,54278.0
2018-07-09 10:20:00,34.99,35.03,34.95,35.02,66849.0,29.6809,29.7149,29.647,29.7064,66849.0
2018-07-09 10:30:00,35.02,35.1,35.01,35.09,63197.0,29.7064,29.7743,29.6979,29.7658,63197.0
2018-07-09 10:40:00,35.09,35.16,35.07,35.1,77300.0,29.7658,29.8252,29.7488,29.7743,77300.0
2018-07-09 10:50:00,35.1,35.1,35.02,35.08,37269.0,29.7743,29.7743,29.7064,29.7573,37269.0
2018-07-09 11:00:00,35.08,35.1,35.03,35.03,29308.0,29.7573,29.7743,29.7149,29.7149,29308.0
2018-07-09 11:10:00,35.04,35.12,35.03,35.09,52294.0,29.7234,29.7912,29.7149,29.7658,52294.0
2018-07-09 11:20:00,35.09,35.18,35.08,35.15,43480.0,29.7658,29.8421,29.7573,29.8167,43480.0
2018-07-09 11:30:00,35.14,35.17,35.1,35.12,48964.0,29.8082,29.8336,29.7743,29.7912,48964.0
2018-07-09 11:40:00,35.13,35.15,35.11,35.12,32260.0,29.7997,29.8167,29.7827,29.7912,32260.0
2018-07-09 11:50:00,35.12,35.17,35.09,35.14,38787.0,29.7912,29.8336,29.7658,29.8082,38787.0
2018-07-09 12:00:00,35.14,35.23,35.13,35.21,39222.0,29.8082,29.8845,29.7997,29.8676,39222.0
2018-07-09 12:10:00,35.22,35.27,35.2,35.24,32660.0,29.876,29.9185,29.8591,29.893,32660.0
2018-07-09 12:20:00,35.23,35.26,35.17,35.18,54103.0,29.8845,29.91,29.8336,29.8421,54103.0
2018-07-09 12:30:00,35.17,35.18,35.12,35.14,31247.0,29.8336,29.8421,29.7912,29.8082,31247.0
2018-07-09 12:40:00,35.14,35.15,35.12,35.12,27766.0,29.8082,29.8167,29.7912,29.7912,27766.0
2018-07-09 12:50:00,35.12,35.13,35.08,35.09,26965.0,29.7912,29.7997,29.7573,29.7658,26965.0
2018-07-09 13:00:00,35.09,35.1,35.05,35.05,36105.0,29.7658,29.7743,29.7318,29.7318,36105.0
2018-07-09 13:10:00,35.05,35.06,35.02,35.05,50293.0,29.7318,29.7403,29.7064,29.7318,50293.0
2018-07-09 13:20:00,35.05,35.07,35.02,35.03,35725.0,29.7318,29.7488,29.7064,29.7149,35725.0
2018-07-09 13:30:00,35.04,35.05,35.01,35.03,24112.0,29.7234,29.7318,29.6979,29.7149,24112.0
2018-07-09 13:40:00,35.02,35.05,35.0,35.03,29736.0,29.7064,29.7318,29.6894,29.7149,29736.0
2018-07-09 13:50:00,35.02,35.06,35.01,35.05,52216.0,29.7064,29.7403,29.6979,29.7318,52216.0
2018-07-09 14:00:00,35.05,35.08,35.03,35.04,26046.0,29.7318,29.7573,29.7149,29.7234,26046.0
2018-07-09 14:10:00,35.04,35.05,35.0,35.0,27204.0,29.7234,29.7318,29.6894,29.6894,27204.0
2018-07-09 14:20:00,35.0,35.03,35.0,35.02,49045.0,29.6894,29.7149,29.6894,29.7064,49045.0
2018-07-09 14:30:00,35.02,35.03,35.0,35.0,28217.0,29.7064,29.7149,29.6894,29.6894,28217.0
2018-07-09 14:40:00,35.0,35.02,34.97,34.98,47917.0,29.6894,29.7064,29.664,29.6725,47917.0
2018-07-09 14:50:00,34.98,34.99,34.95,34.95,51948.0,29.6725,29.6809,29.647,29.647,51948.0
2018-07-09 15:00:00,34.95,34.97,34.93,34.96,57164.0,29.647,29.664,29.63,29.6555,57164.0
2018-07-09 15:10:00,34.96,34.97,34.91,34.94,44197.0,29.6555,29.664,29.6131,29.6385,44197.0
2018-07-09 15:20:00,34.94,34.96,34.91,34.96,54926.0,29.6385,29.6555,29.6131,29.6555,54926.0
2018-07-09 15:30:00,34.95,34.97,34.94,34.95,79221.0,29.647,29.664,29.6385,29.647,79221.0
2018-07-09 15:40:00,34.95,34.97,34.95,34.97,71570.0,29.647,29.664,29.647,29.664,71570.0
2018-07-09 15:50:00,34.96,34.97,34.95,34.97,218244.0,29.6555,29.664,29.647,29.664,218244.0
2018-07-10 09:30:00,34.99,34.99,34.76,34.84,109358.0,29.6809,29.6809,29.4858,29.5537,109358.0
2018-07-10 09:40:00,34.85,34.85,34.54,34.55,105450.0,29.5622,29.5622,29.2992,29.3077,105450.0
2018-07-10 09:50:00,34.55,34.78,34.51,34.76,94050.0,29.3077,29.5028,29.2738,29.4858,94050.0
2018-07-10 10:00:00,34.77,34.91,34.77,34.87,59770.0,29.4943,29.6131,29.4943,29.5792,59770.0
2018-07-10 10:10:00,34.88,34.89,34.81,34.88,47289.0,29.5876,29.5961,29.5283,29.5876,47289.0
2018-07-10 10:20:00,34.88,34.9,34.84,34.86,52036.0,29.5876,29.6046,29.5537,29.5707,52036.0
2018-07-10 10:30:00,34.86,34.89,34.77,34.84,58454.0,29.5707,29.5961,29.4943,29.5537,58454.0
2018-07-10 10:40:00,34.83,34.85,34.74,34.75,35745.0,29.5452,29.5622,29.4689,29.4774,35745.0
2018-07-10 10:50:00,34.76,34.81,34.72,34.81,35121.0,29.4858,29.5283,29.4519,29.5283,35121.0
2018-07-10 11:00:00,34.82,34.82,34.74,34.77,37643.0,29.5367,29.5367,29.4689,29.4943,37643.0
2018-07-10 11:10:00,34.77,34.79,34.74,34.76,61666.0,29.4943,29.5113,29.4689,29.4858,61666.0
2018-07-10 11:20:00,34.77,34.77,34.66,34.67,58432.0,29.4943,29.4943,29.401,29.4095,58432.0
2018-07-10 11:30:00,34.66,34.73,34.65,34.68,241615.0,29.401,29.4604,29.3925,29.418,241615.0
2018-07-10 11:40:00,34.68,34.74,34.67,34.73,21848.0,29.418,29.4689,29.4095,29.4604,21848.0
2018-07-10 11:50:00,34.73,34.79,34.72,34.79,22106.0,29.4604,29.5113,29.4519,29.5113,22106.0
2018-07-10 12:00:00,34.78,34.84,34.77,34.81,25342.0,29.5028,29.5537,29.4943,29.5283,25342.0
2018-07-10 12:10:00,34.81,34.81,34.74,34.75,44426.0,29.5283,29.5283,29.4689,29.4774,44426.0
2018-07-10 12:20:00,34.75,34.76,34.71,34.74,55308.0,29.4774,29.4858,29.4434,29.4689,55308.0
2018-07-10 12:30:00,34.74,34.76,34.72,34.73,28963.0,29.4689,29.4858,29.4519,29.4604,28963.0
2018-07-10 12:40:00,34.73,34.73,34.64,34.65,41684.0,29.4604,29.4604,29.3841,29.3925,41684.0
2018-07-10 12:50:00,34.65,34.73,34.64,34.72,40334.0,29.3925,29.4604,29.3841,29.4519,40334.0
2018-07-10 13:00:00,34.72,34.73,34.68,34.7,23937.0,29.4519,29.4604,29.418,29.4349,23937.0
2018-07-10 13:10:00,34.7,34.72,34.67,34.69,39274.0,29.4349,29.4519,29.4095,29.4265,39274.0
2018-07-10 13:20:00,34.7,34.71,34.66,34.68,20238.0,29.4349,29.4434,29.401,29.418,20238.0
2018-07-10 13:30:00,34.67,34.69,34.67,34.67,19570.0,29.4095,29.4265,29.4095,29.4095,19570.0
2018-07-10 13:40:00,34.67,34.7,34.67,34.68,19775.0,29.4095,29.4349,29.4095,29.418,19775.0
2018-07-10 13:50:00,34.68,34.73,34.67,34.71,22984.0,29.418,29.4604,29.4095,29.4434,22984.0
2018-07-10 14:00:00,34.71,34.73,34.7,34.7,91080.0,29.4434,29.4604,29.4349,29.4349,91080.0
2018-07-10 14:10:00,34.71,34.84,34.7,34.84,42485.0,29.4434,29.5537,29.4349,29.5537,42485.0
2018-07-10 14:20:00,34.84,34.85,34.78,34.81,36905.0,29.5537,29.5622,29.5028,29.5283,36905.0
2018-07-10 14:30:00,34.8,34.83,34.8,34.82,23835.0,29.5198,29.5452,29.5198,29.5367,23835.0
2018-07-10 14:40:00,34.82,34.83,34.78,34.82,25841.0,29.5367,29.5452,29.5028,29.5367,25841.0
2018-07-10 14:50:00,34.82,34.85,34.8,34.85,24321.0,29.5367,29.5622,29.5198,29.5622,24321.0
2018-07-10 15:00:00,34.84,34.87,34.81,34.87,23286.0,29.5537,29.5792,29.5283,29.5792,23286.0
2018-07-10 15:10:00,34.86,34.88,34.84,34.88,64762.0,29.5707,29.5876,29.5537,29.5876,64762.0
2018-07-10 15:20:00,34.88,34.9,34.84,34.84,51640.0,29.5876,29.6046,29.5537,29.5537,51640.0
2018-07-10 15:30:00,34.84,34.91,34.84,34.85,84421.0,29.5537,29.6131,29.5537,29.5622,84421.0
2018-07-10 15:40:00,34.86,34.86,34.79,34.82,86367.0,29.5707,29.5707,29.5113,29.5367,86367.0
2018-07-10 15:50:00,34.81,34.89,34.81,34.87,236414.0,29.5283,29.5961,29.5283,29.5792,236414.0
2018-07-11 09:30:00,34.56,34.56,34.22,34.23,130148.0,29.3162,29.3162,29.0278,29.0363,130148.0
2018-07-11 09:40:00,34.23,34.29,34.13,34.14,163660.0,29.0363,29.0872,28.9514,28.9599,163660.0
2018-07-11 09:50:00,34.14,34.24,34.07,34.19,83377.0,28.9599,29.0447,28.9005,29.0023,83377.0
2018-07-11 10:00:00,34.19,34.25,34.15,34.21,45126.0,29.0023,29.0532,28.9684,29.0193,45126.0
2018-07-11 10:10:00,34.2,34.2,34.08,34.14,44355.0,29.0108,29.0108,28.909,28.9599,44355.0
2018-07-11 10:20:00,34.14,34.21,34.14,34.19,44987.0,28.9599,29.0193,28.9599,29.0023,44987.0
2018-07-11 10:30:00,34.19,34.25,34.12,34.13,428478.0,29.0023,29.0532,28.943,28.9514,428478.0
2018-07-11 10:40:00,34.12,34.13,34.05,34.09,43588.0,28.943,28.9514,28.8836,28.9175,43588.0
2018-07-11 10:50:00,34.09,34.13,34.08,34.13,38367.0,28.9175,28.9514,28.909,28.9514,38367.0
2018-07-11 11:00:00,34.13,34.16,34.12,34.12,83254.0,28.9514,28.9769,28.943,28.943,83254.0
2018-07-11 11:10:00,34.12,34.15,34.07,34.09,64213.0,28.943,28.9684,28.9005,28.9175,64213.0
2018-07-11 11:20:00,34.09,34.09,34.0,34.02,113318.0,28.9175,28.9175,28.8412,28.8581,113318.0
2018-07-11 11:30:00,34.02,34.13,33.97,34.13,35722.0,28.8581,28.9514,28.8157,28.9514,35722.0
2018-07-11 11:40:00,34.12,34.14,34.07,34.13,44500.0,28.943,28.9599,28.9005,28.9514,44500.0
2018-07-11 11:50:00,34.13,34.13,34.07,34.08,38082.0,28.9514,28.9514,28.9005,28.909,38082.0
2018-07-11 12:00:00,34.09,34.16,34.08,34.16,27095.0,28.9175,28.9769,28.909,28.9769,27095.0
2018-07-11 12:10:00,34.15,34.18,34.13,34.15,37257.0,28.9684,28.9938,28.9514,28.9684,37257.0
2018-07-11 12:20:00,34.14,34.16,34.09,34.15,27964.0,28.9599,28.9769,28.9175,28.9684,27964.0
2018-07-11 12:30:00,34.15,34.25,34.13,34.21,41863.0,28.9684,29.0532,28.9514,29.0193,41863.0
2018-07-11 12:40:00,34.21,34.21,34.17,34.18,16281.0,29.0193,29.0193,28.9854,28.9938,16281.0
2018-07-11 12:50:00,34.18,34.19,34.13,34.16,43203.0,28.9938,29.0023,28.9514,28.9769,43203.0
2018-07-11 13:00:00,34.17,34.18,34.11,34.12,24239.0,28.9854,28.9938,28.9345,28.943,24239.0
2018-07-11 13:10:00,34.11,34.13,34.08,34.1,28978.0,28.9345,28.9514,28.909,28.926,28978.0
2018-07-11 13:20:00,34.11,34.24,34.1,34.23,99259.0,28.9345,29.0447,28.926,29.0363,99259.0
2018-07-11 13:30:00,34.22,34.31,34.21,34.26,147263.0,29.0278,29.1041,29.0193,29.0617,147263.0
2018-07-11 13:40:00,34.26,34.27,34.23,34.26,34023.0,29.0617,29.0702,29.0363,29.0617,34023.0
2018-07-11 13:50:00,34.25,34.26,34.24,34.24,31831.0,29.0532,29.0617,29.0447,29.0447,31831.0
2018-07-11 14:00:00,34.25,34.3,34.24,34.25,30227.0,29.0532,29.0956,29.0447,29.0532,30227.0
2018-07-11 14:10:00,34.25,34.25,34.18,34.22,37528.0,29.0532,29.0532,28.9938,29.0278,37528.0
2018-07-11 14:20:00,34.22,34.27,34.21,34.26,29975.0,29.0278,29.0702,29.0193,29.0617,29975.0
2018-07-11 14:30:00,34.26,34.32,34.26,34.29,39241.0,29.0617,29.1126,29.0617,29.0872,39241.0
2018-07-11 14:40:00,34.29,34.29,34.24,34.25,31440.0,29.0872,29.0872,29.0447,29.0532,31440.0
2018-07-11 14:50:00,34.25,34.27,34.22,34.22,29873.0,29.0532,29.0702,29.0278,29.0278,29873.0
2018-07-11 15:00:00,34.23,34.3,34.21,34.29,38710.0,29.0363,29.0956,29.0193,29.0872,38710.0
2018-07-11 15:10:00,34.3,34.3,34.19,34.2,40360.0,29.0956,29.0956,29.0023,29.0108,40360.0
2018-07-11 15:20:00,34.2,34.21,34.13,34.15,38933.0,29.0108,29.0193,28.9514,28.9684,38933.0
2018-07-11 15:30:00,34.15,34.2,34.14,34.18,85044.0,28.9684,29.0108,28.9599,28.9938,85044.0
2018-07-11 15:40:00,34.18,34.19,34.1,34.14,100951.0,28.9938,29.0023,28.926,28.9599,100951.0
2018-07-11 15:50:00,34.14,34.2,34.12,34.16,368137.0,28.9599,29.0108,28.943,28.9769,368137.0
2018-07-12 09:30:00,34.29,34.6,34.05,34.05,146336.0,29.0872,29.3501,28.8836,28.8836,146336.0
2018-07-12 09:40:00,34.05,34.09,33.93,34.04,182726.0,28.8836,28.9175,28.7818,28.8751,182726.0
2018-07-12 09:50:00,34.04,34.28,34.03,34.28,62150.0,28.8751,29.0787,28.8666,29.0787,62150.0
2018-07-12 10:00:00,34.28,34.32,34.19,34.27,61550.0,29.0787,29.1126,29.0023,29.0702,61550.0
2018-07-12 10:10:00,34.28,34.37,34.24,34.32,59139.0,29.0787,29.155,29.0447,29.1126,59139.0
2018-07-12 10:20:00,34.33,34.53,34.32,34.52,118693.0,29.1211,29.2907,29.1126,29.2823,118693.0
2018-07-12 10:30:00,34.53,34.56,34.48,34.49,107992.0,29.2907,29.3162,29.2483,29.2568,107992.0
2018-07-12 10:40:00,34.48,34.52,34.4,34.4,86584.0,29.2483,29.2823,29.1805,29.1805,86584.0
2018-07-12 10:50:00,34.41,34.48,34.4,34.47,38497.0,29.1889,29.2483,29.1805,29.2398,38497.0
2018-07-12 11:00:00,34.48,34.53,34.48,34.5,55445.0,29.2483,29.2907,29.2483,29.2653,55445.0
2018-07-12 11:10:00,34.5,34.52,34.46,34.49,44680.0,29.2653,29.2823,29.2314,29.2568,44680.0
2018-07-12 11:20:00,34.48,34.52,34.46,34.51,29396.0,29.2483,29.2823,29.2314,29.2738,29396.0
2018-07-12 11:30:00,34.51,34.57,34.51,34.56,42302.0,29.2738,29.3247,29.2738,29.3162,42302.0
2018-07-12 11:40:00,34.55,34.58,34.52,34.58,53175.0,29.3077,29.3332,29.2823,29.3332,53175.0
2018-07-12 11:50:00,34.58,34.62,34.53,34.61,35314.0,29.3332,29.3671,29.2907,29.3586,35314.0
2018-07-12 12:00:00,34.61,34.7,34.58,34.69,61930.0,29.3586,29.4349,29.3332,29.4265,61930.0
2018-07-12 12:10:00,34.68,34.71,34.63,34.63,45474.0,29.418,29.4434,29.3756,29.3756,45474.0
2018-07-12 12:20:00,34.62,34.64,34.6,34.62,23131.0,29.3671,29.3841,29.3501,29.3671,23131.0
2018-07-12 12:30:00,34.62,34.68,34.61,34.65,33427.0,29.3671,29.418,29.3586,29.3925,33427.0
2018-07-12 12:40:00,34.66,34.67,34.57,34.66,49145.0,29.401,29.4095,29.3247,29.401,49145.0
2018-07-12 12:50:00,34.66,34.72,34.65,34.7,33901.0,29.401,29.4519,29.3925,29.4349,33901.0
2018-07-12 13:00:00,34.71,34.72,34.65,34.66,41430.0,29.4434,29.4519,29.3925,29.401,41430.0
2018-07-12 13:10:00,34.65,34.68,34.63,34.66,73748.0,29.3925,29.418,29.3756,29.401,73748.0
2018-07-12 13:20:00,34.65,34.66,34.61,34.66,33852.0,29.3925,29.401,29.3586,29.401,33852.0
2018-07-12 13:30:00,34.67,34.67,34.6,34.66,54359.0,29.4095,29.4095,29.3501,29.401,54359.0
2018-07-12 13:40:00,34.66,34.7,34.64,34.65,34056.0,29.401,29.4349,29.3841,29.3925,34056.0
2018-07-12 13:50:00,34.65,34.68,34.62,34.66,29936.0,29.3925,29.418,29.3671,29.401,29936.0
2018-07-12 14:00:00,34.66,34.69,34.64,34.66,43310.0,29.401,29.4265,29.3841,29.401,43310.0
2018-07-12 14:10:00,34.66,34.67,34.63,34.67,43245.0,29.401,29.4095,29.3756,29.4095,43245.0
2018-07-12 14:20:00,34.66,34.67,34.65,34.66,31981.0,29.401,29.4095,29.3925,29.401,31981.0
2018-07-12 14:30:00,34.66,34.69,34.64,34.68,56782.0,29.401,29.4265,29.3841,29.418,56782.0
2018-07-12 14:40:00,34.68,34.69,34.67,34.69,136049.0,29.418,29.4265,29.4095,29.4265,136049.0
2018-07-12 14:50:00,34.69,34.74,34.68,34.73,50673.0,29.4265,29.4689,29.418,29.4604,50673.0
2018-07-12 15:00:00,34.73,34.79,34.72,34.77,60255.0,29.4604,29.5113,29.4519,29.4943,60255.0
2018-07-12 15:10:00,34.78,34.82,34.75,34.76,142981.0,29.5028,29.5367,29.4774,29.4858,142981.0
2018-07-12 15:20:00,34.76,34.8,34.73,34.78,66364.0,29.4858,29.5198,29.4604,29.5028,66364.0
2018-07-12 15:30:00,34.78,34.79,34.71,34.76,162274.0,29.5028,29.5113,29.4434,29.4858,162274.0
2018-07-12 15:40:00,34.75,34.77,34.68,34.75,147746.0,29.4774,29.4943,29.418,29.4774,147746.0
2018-07-12 15:50:00,34.74,34.76,34.7,34.74,359193.0,29.4689,29.4858,29.4349,29.4689,359193.0
2018-07-13 09:30:00,34.72,34.97,34.72,34.9,73789.0,29.4519,29.664,29.4519,29.6046,73789.0
2018-07-13 09:40:00,34.89,35.12,34.88,35.04,92929.0,29.5961,29.7912,29.5876,29.7234,92929.0
2018-07-13 09:50:00,35.05,35.1,34.9,35.1,61824.0,29.7318,29.7743,29.6046,29.7743,61824.0
2018-07-13 10:00:00,35.09,35.1,34.96,35.04,76259.0,29.7658,29.7743,29.6555,29.7234,76259.0
2018-07-13 10:10:00,35.04,35.11,35.03,35.11,40060.0,29.7234,29.7827,29.7149,29.7827,40060.0
2018-07-13 10:20:00,35.11,35.11,34.94,34.95,42689.0,29.7827,29.7827,29.6385,29.647,42689.0
2018-07-13 10:30:00,34.96,35.22,34.95,35.22,146054.0,29.6555,29.876,29.647,29.876,146054.0
2018-07-13 10:40:00,35.22,35.27,35.18,35.23,92222.0,29.876,29.9185,29.8421,29.8845,92222.0
2018-07-13 10:50:00,35.23,35.29,35.07,35.09,179916.0,29.8845,29.9354,29.7488,29.7658,179916.0
2018-07-13 11:00:00,35.09,35.22,35.02,35.22,103157.0,29.7658,29.876,29.7064,29.876,103157.0
2018-07-13 11:10:00,35.22,35.23,35.18,35.22,45305.0,29.876,29.8845,29.8421,29.876,45305.0
2018-07-13 11:20:00,35.22,35.27,35.19,35.25,67103.0,29.876,29.9185,29.8506,29.9015,67103.0
2018-07-13 11:30:00,35.26,35.26,35.2,35.2,34115.0,29.91,29.91,29.8591,29.8591,34115.0
2018-07-13 11:40:00,35.2,35.21,35.11,35.14,58388.0,29.8591,29.8676,29.7827,29.8082,58388.0
2018-07-13 11:50:00,35.15,35.16,35.12,35.13,20832.0,29.8167,29.8252,29.7912,29.7997,20832.0
2018-07-13 12:00:00,35.13,35.14,35.06,35.07,53215.0,29.7997,29.8082,29.7403,29.7488,53215.0
2018-07-13 12:10:00,35.07,35.09,35.04,35.07,37194.0,29.7488,29.7658,29.7234,29.7488,37194.0
2018-07-13 12:20:00,35.06,35.07,34.99,34.99,73925.0,29.7403,29.7488,29.6809,29.6809,73925.0
2018-07-13 12:30:00,34.99,35.05,34.98,35.04,27419.0,29.6809,29.7318,29.6725,29.7234,27419.0
2018-07-13 12:40:00,35.04,35.08,35.04,35.05,33955.0,29.7234,29.7573,29.7234,29.7318,33955.0
2018-07-13 12:50:00,35.06,35.1,35.04,35.09,60644.0,29.7403,29.7743,29.7234,29.7658,60644.0
2018-07-13 13:00:00,35.09,35.11,35.05,35.08,68184.0,29.7658,29.7827,29.7318,29.7573,68184.0
2018-07-13 13:10:00,35.08,35.1,35.06,35.09,95924.0,29.7573,29.7743,29.7403,29.7658,95924.0
2018-07-13 13:20:00,35.09,35.13,35.08,35.1,92686.0,29.7658,29.7997,29.7573,29.7743,92686.0
2018-07-13 13:30:00,35.09,35.1,35.02,35.06,116432.0,29.7658,29.7743,29.7064,29.7403,116432.0
2018-07-13 13:40:00,35.06,35.11,35.05,35.1,71211.0,29.7403,29.7827,29.7318,29.7743,71211.0
2018-07-13 13:50:00,35.11,35.26,35.11,35.22,89288.0,29.7827,29.91,29.7827,29.876,89288.0
2018-07-13 14:00:00,35.22,35.23,35.07,35.07,65204.0,29.876,29.8845,29.7488,29.7488,65204.0
2018-07-13 14:10:00,35.07,35.11,35.07,35.09,41358.0,29.7488,29.7827,29.7488,29.7658,41358.0
2018-07-13 14:20:00,35.09,35.11,35.07,35.08,31706.0,29.7658,29.7827,29.7488,29.7573,31706.0
2018-07-13 14:30:00,35.08,35.11,35.07,35.1,29548.0,29.7573,29.7827,29.7488,29.7743,29548.0
2018-07-13 14:40:00,35.1,35.13,35.1,35.13,41288.0,29.7743,29.7997,29.7743,29.7997,41288.0
2018-07-13 14:50:00,35.14,35.18,35.14,35.16,56410.0,29.8082,29.8421,29.8082,29.8252,56410.0
2018-07-13 15:00:00,35.16,35.17,35.14,35.17,22740.0,29.8252,29.8336,29.8082,29.8336,22740.0
2018-07-13 15:10:00,35.17,35.17,35.11,35.11,57995.0,29.8336,29.8336,29.7827,29.7827,57995.0
2018-07-13 15:20:00,35.1,35.11,35.07,35.08,50142.0,29.7743,29.7827,29.7488,29.7573,50142.0
2018-07-13 15:30:00,35.08,35.12,35.08,35.11,56282.0,29.7573,29.7912,29.7573,29.7827,56282.0
2018-07-13 15:40:00,35.11,35.11,35.03,35.09,122315.0,29.7827,29.7827,29.7149,29.7658,122315.0
2018-07-13 15:50:00,35.1,35.14,35.06,35.11,397819.0,29.7743,29.8082,29.7403,29.7827,397819.0
2018-07-16 09:30:00,35.13,35.22,35.03,35.04,62210.0,29.7997,29.876,29.7149,29.7234,62210.0
2018-07-16 09:40:00,35.05,35.07,34.95,35.01,41723.0,29.7318,29.7488,29.647,29.6979,41723.0
2018-07-16 09:50:00,35.01,35.06,34.93,34.99,41577.0,29.6979,29.7403,29.63,29.6809,41577.0
2018-07-16 10:00:00,34.99,34.99,34.78,34.8,48471.0,29.6809,29.6809,29.5028,29.5198,48471.0
2018-07-16 10:10:00,34.81,34.88,34.79,34.83,46957.0,29.5283,29.5876,29.5113,29.5452,46957.0
2018-07-16 10:20:00,34.83,34.83,34.78,34.81,25932.0,29.5452,29.5452,29.5028,29.5283,25932.0
2018-07-16 10:30:00,34.81,34.88,34.79,34.79,32987.0,29.5283,29.5876,29.5113,29.5113,32987.0
2018-07-16 10:40:00,34.79,34.82,34.61,34.62,62216.0,29.5113,29.5367,29.3586,29.3671,62216.0
2018-07-16 10:50:00,34.63,34.67,34.55,34.56,58952.0,29.3756,29.4095,29.3077,29.3162,58952.0
2018-07-16 11:00:00,34.56,34.71,34.56,34.68,73022.0,29.3162,29.4434,29.3162,29.418,73022.0
2018-07-16 11:10:00,34.69,34.76,34.68,34.74,24825.0,29.4265,29.4858,29.418,29.4689,24825.0
2018-07-16 11:20:00,34.73,34.81,34.73,34.77,35840.0,29.4604,29.5283,29.4604,29.4943,35840.0
2018-07-16 11:30:00,34.77,34.84,34.75,34.77,54238.0,29.4943,29.5537,29.4774,29.4943,54238.0
2018-07-16 11:40:00,34.77,34.77,34.67,34.7,28015.0,29.4943,29.4943,29.4095,29.4349,28015.0
2018-07-16 11:50:00,34.71,34.77,34.7,34.74,38322.0,29.4434,29.4943,29.4349,29.4689,38322.0
2018-07-16 12:00:00,34.75,34.76,34.7,34.73,32033.0,29.4774,29.4858,29.4349,29.4604,32033.0
2018-07-16 12:10:00,34.74,34.81,34.72,34.8,23516.0,29.4689,29.5283,29.4519,29.5198,23516.0
2018-07-16 12:20:00,34.79,34.86,34.79,34.81,26827.0,29.5113,29.5707,29.5113,29.5283,26827.0
2018-07-16 12:30:00,34.81,34.81,34.77,34.77,17059.0,29.5283,29.5283,29.4943,29.4943,17059.0
2018-07-16 12:40:00,34.77,34.82,34.77,34.82,42317.0,29.4943,29.5367,29.4943,29.5367,42317.0
2018-07-16 12:50:00,34.81,34.83,34.79,34.82,30636.0,29.5283,29.5452,29.5113,29.5367,30636.0
2018-07-16 13:00:00,34.83,34.85,34.81,34.84,31610.0,29.5452,29.5622,29.5283,29.5537,31610.0
2018-07-16 13:10:00,34.84,34.85,34.81,34.83,25863.0,29.5537,29.5622,29.5283,29.5452,25863.0
2018-07-16 13:20:00,34.83,34.85,34.82,34.82,29095.0,29.5452,29.5622,29.5367,29.5367,29095.0
2018-07-16 13:30:00,34.82,34.82,34.78,34.81,26862.0,29.5367,29.5367,29.5028,29.5283,26862.0
2018-07-16 13:40:00,34.81,34.82,34.79,34.8,24855.0,29.5283,29.5367,29.5113,29.5198,24855.0
2018-07-16 13:50:00,34.8,34.8,34.76,34.77,21026.0,29.5198,29.5198,29.4858,29.4943,21026.0
2018-07-16 14:00:00,34.77,34.82,34.75,34.81,45923.0,29.4943,29.5367,29.4774,29.5283,45923.0
2018-07-16 14:10:00,34.82,34.83,34.78,34.81,37340.0,29.5367,29.5452,29.5028,29.5283,37340.0
2018-07-16 14:20:00,34.8,34.89,34.8,34.89,71772.0,29.5198,29.5961,29.5198,29.5961,71772.0
2018-07-16 14:30:00,34.89,34.89,34.83,34.85,43659.0,29.5961,29.5961,29.5452,29.5622,43659.0
2018-07-16 14:40:00,34.84,34.85,34.81,34.83,54541.0,29.5537,29.5622,29.5283,29.5452,54541.0
2018-07-16 14:50:00,34.83,34.84,34.78,34.8,60676.0,29.5452,29.5537,29.5028,29.5198,60676.0
2018-07-16 15:00:00,34.8,34.8,34.74,34.76,39182.0,29.5198,29.5198,29.4689,29.4858,39182.0
2018-07-16 15:10:00,34.76,34.79,34.75,34.79,43964.0,29.4858,29.5113,29.4774,29.5113,43964.0
2018-07-16 15:20:00,34.79,34.81,34.76,34.77,36809.0,29.5113,29.5283,29.4858,29.4943,36809.0
2018-07-16 15:30:00,34.78,34.79,34.77,34.78,39929.0,29.5028,29.5113,29.4943,29.5028,39929.0
2018-07-16 15:40:00,34.78,34.81,34.71,34.72,95576.0,29.5028,29.5283,29.4434,29.4519,95576.0
2018-07-16 15:50:00,34.72,34.78,34.7,34.76,325980.0,29.4519,29.5028,29.4349,29.4858,325980.0
2018-07-17 09:30:00,34.61,34.75,34.54,34.56,121709.0,29.3586,29.4774,29.2992,29.3162,121709.0
2018-07-17 09:40:00,34.58,34.96,34.57,34.95,201594.0,29.3332,29.6555,29.3247,29.647,201594.0
2018-07-17 09:50:00,34.95,35.12,34.95,35.02,133834.0,29.647,29.7912,29.647,29.7064,133834.0
2018-07-17 10:00:00,35.02,35.19,35.01,35.02,79058.0,29.7064,29.8506,29.6979,29.7064,79058.0
2018-07-17 10:10:00,35.03,35.12,35.03,35.09,51670.0,29.7149,29.7912,29.7149,29.7658,51670.0
2018-07-17 10:20:00,35.08,35.1,35.02,35.1,41116.0,29.7573,29.7743,29.7064,29.7743,41116.0
2018-07-17 10:30:00,35.1,35.15,35.06,35.12,42934.0,29.7743,29.8167,29.7403,29.7912,42934.0
2018-07-17 10:40:00,35.12,35.12,35.07,35.08,29587.0,29.7912,29.7912,29.7488,29.7573,29587.0
2018-07-17 10:50:00,35.08,35.17,35.08,35.15,60993.0,29.7573,29.8336,29.7573,29.8167,60993.0
2018-07-17 11:00:00,35.15,35.24,35.15,35.22,132821.0,29.8167,29.893,29.8167,29.876,132821.0
2018-07-17 11:10:00,35.22,35.27,35.2,35.23,56617.0,29.876,29.9185,29.8591,29.8845,56617.0
2018-07-17 11:20:00,35.22,35.29,35.22,35.29,44251.0,29.876,29.9354,29.876,29.9354,44251.0
2018-07-17 11:30:00,35.28,35.29,35.25,35.25,43970.0,29.9269,29.9354,29.9015,29.9015,43970.0
2018-07-17 11:40:00,35.25,35.36,35.23,35.3,59087.0,29.9015,29.9948,29.8845,29.9439,59087.0
2018-07-17 11:50:00,35.3,35.35,35.28,35.3,33604.0,29.9439,29.9863,29.9269,29.9439,33604.0
2018-07-17 12:00:00,35.3,35.3,35.24,35.27,41641.0,29.9439,29.9439,29.893,29.9185,41641.0
2018-07-17 12:10:00,35.27,35.35,35.26,35.34,41848.0,29.9185,29.9863,29.91,29.9778,41848.0
2018-07-17 12:20:00,35.34,35.37,35.31,35.32,38721.0,29.9778,30.0033,29.9524,29.9609,38721.0
2018-07-17 12:30:00,35.32,35.33,35.27,35.33,50641.0,29.9609,29.9694,29.9185,29.9694,50641.0
2018-07-17 12:40:00,35.33,35.39,35.33,35.37,28607.0,29.9694,30.0203,29.9694,30.0033,28607.0
2018-07-17 12:50:00,35.38,35.4,35.37,35.4,30827.0,30.0118,30.0287,30.0033,30.0287,30827.0
2018-07-17 13:00:00,35.39,35.44,35.34,35.36,50899.0,30.0203,30.0627,29.9778,29.9948,50899.0
2018-07-17 13:10:00,35.35,35.39,35.34,35.37,32021.0,29.9863,30.0203,29.9778,30.0033,32021.0
2018-07-17 13:20:00,35.37,35.37,35.33,35.36,26581.0,30.0033,30.0033,29.9694,29.9948,26581.0
2018-07-17 13:30:00,35.36,35.38,35.32,35.32,56653.0,29.9948,30.0118,29.9609,29.9609,56653.0
2018-07-17 13:40:00,35.32,35.35,35.31,35.34,30093.0,29.9609,29.9863,29.9524,29.9778,30093.0
2018-07-17 13:50:00,35.34,35.34,35.29,35.3,49630.0,29.9778,29.9778,29.9354,29.9439,49630.0
2018-07-17 14:00:00,35.31,35.31,35.23,35.27,55624.0,29.9524,29.9524,29.8845,29.9185,55624.0
2018-07-17 14:10:00,35.27,35.27,35.23,35.27,64069.0,29.9185,29.9185,29.8845,29.9185,64069.0
2018-07-17 14:20:00,35.27,35.32,35.26,35.31,291929.0,29.9185,29.9609,29.91,29.9524,291929.0
2018-07-17 14:30:00,35.31,35.35,35.25,35.26,86714.0,29.9524,29.9863,29.9015,29.91,86714.0
2018-07-17 14:40:00,35.26,35.27,35.25,35.27,197115.0,29.91,29.9185,29.9015,29.9185,197115.0
2018-07-17 14:50:00,35.27,35.33,35.25,35.26,81528.0,29.9185,29.9694,29.9015,29.91,81528.0
2018-07-17 15:00:00,35.27,35.3,35.26,35.29,67090.0,29.9185,29.9439,29.91,29.9354,67090.0
2018-07-17 15:10:00,35.29,35.3,35.28,35.3,38263.0,29.9354,29.9439,29.9269,29.9439,38263.0
2018-07-17 15:20:00,35.3,35.32,35.29,35.3,150818.0,29.9439,29.9609,29.9354,29.9439,150818.0
2018-07-17 15:30:00,35.3,35.32,35.29,35.3,87953.0,29.9439,29.9609,29.9354,29.9439,87953.0
2018-07-17 15:40:00,35.3,35.33,35.29,35.3,84430.0,29.9439,29.9694,29.9354,29.9439,84430.0
2018-07-17 15:50:00,35.3,35.36,35.29,35.32,698312.0,29.9439,29.9948,29.9354,29.9609,698312.0
2018-07-18 09:30:00,35.24,35.47,35.02,35.09,90444.0,29.893,30.0881,29.7064,29.7658,90444.0
2018-07-18 09:40:00,35.1,35.24,35.07,35.2,51765.0,29.7743,29.893,29.7488,29.8591,51765.0
2018-07-18 09:50:00,35.19,35.21,35.11,35.14,102890.0,29.8506,29.8676,29.7827,29.8082,102890.0
2018-07-18 10:00:00,35.12,35.2,35.12,35.18,80365.0,29.7912,29.8591,29.7912,29.8421,80365.0
2018-07-18 10:10:00,35.18,35.21,35.16,35.18,42956.0,29.8421,29.8676,29.8252,29.8421,42956.0
2018-07-18 10:20:00,35.19,35.2,35.16,35.18,39536.0,29.8506,29.8591,29.8252,29.8421,39536.0
2018-07-18 10:30:00,35.17,35.19,35.12,35.14,78506.0,29.8336,29.8506,29.7912,29.8082,78506.0
2018-07-18 10:40:00,35.14,35.17,35.08,35.09,58441.0,29.8082,29.8336,29.7573,29.7658,58441.0
2018-07-18 10:50:00,35.09,35.11,35.05,35.09,50965.0,29.7658,29.7827,29.7318,29.7658,50965.0
2018-07-18 11:00:00,35.09,35.1,35.06,35.09,42972.0,29.7658,29.7743,29.7403,29.7658,42972.0
2018-07-18 11:10:00,35.09,35.09,35.05,35.05,37282.0,29.7658,29.7658,29.7318,29.7318,37282.0
2018-07-18 11:20:00,35.05,35.15,35.05,35.15,53614.0,29.7318,29.8167,29.7318,29.8167,53614.0
2018-07-18 11:30:00,35.15,35.18,35.12,35.17,40155.0,29.8167,29.8421,29.7912,29.8336,40155.0
2018-07-18 11:40:00,35.16,35.2,35.13,35.19,61878.0,29.8252,29.8591,29.7997,29.8506,61878.0
2018-07-18 11:50:00,35.19,35.26,35.17,35.23,33878.0,29.8506,29.91,29.8336,29.8845,33878.0
2018-07-18 12:00:00,35.23,35.27,35.21,35.27,61973.0,29.8845,29.9185,29.8676,29.9185,61973.0
2018-07-18 12:10:00,35.28,35.37,35.27,35.35,56564.0,29.9269,30.0033,29.9185,29.9863,56564.0
2018-07-18 12:20:00,35.34,35.45,35.34,35.43,56524.0,29.9778,30.0711,29.9778,30.0542,56524.0
2018-07-18 12:30:00,35.42,35.46,35.41,35.45,121907.0,30.0457,30.0796,30.0372,30.0711,121907.0
2018-07-18 12:40:00,35.45,35.46,35.44,35.45,77404.0,30.0711,30.0796,30.0627,30.0711,77404.0
2018-07-18 12:50:00,35.45,35.45,35.33,35.38,219554.0,30.0711,30.0711,29.9694,30.0118,219554.0
2018-07-18 13:00:00,35.38,35.41,35.37,35.39,66699.0,30.0118,30.0372,30.0033,30.0203,66699.0
2018-07-18 13:10:00,35.38,35.39,35.29,35.32,95631.0,30.0118,30.0203,29.9354,29.9609,95631.0
2018-07-18 13:20:00,35.33,35.35,35.31,35.32,51747.0,29.9694,29.9863,29.9524,29.9609,51747.0
2018-07-18 13:30:00,35.31,35.32,35.28,35.3,52226.0,29.9524,29.9609,29.9269,29.9439,52226.0
2018-07-18 13:40:00,35.3,35.33,35.3,35.31,31177.0,29.9439,29.9694,29.9439,29.9524,31177.0
2018-07-18 13:50:00,35.31,35.33,35.3,35.3,64928.0,29.9524,29.9694,29.9439,29.9439,64928.0
2018-07-18 14:00:00,35.3,35.32,35.3,35.32,35196.0,29.9439,29.9609,29.9439,29.9609,35196.0
2018-07-18 14:10:00,35.32,35.34,35.3,35.33,51114.0,29.9609,29.9778,29.9439,29.9694,51114.0
2018-07-18 14:20:00,35.33,35.36,35.32,35.36,47609.0,29.9694,29.9948,29.9609,29.9948,47609.0
2018-07-18 14:30:00,35.35,35.37,35.34,35.36,49979.0,29.9863,30.0033,29.9778,29.9948,49979.0
2018-07-18 14:40:00,35.36,35.4,35.36,35.4,49486.0,29.9948,30.0287,29.9948,30.0287,49486.0
2018-07-18 14:50:00,35.4,35.4,35.37,35.39,40857.0,30.0287,30.0287,30.0033,30.0203,40857.0
2018-07-18 15:00:00,35.38,35.39,35.37,35.39,54378.0,30.0118,30.0203,30.0033,30.0203,54378.0
2018-07-18 15:10:00,35.39,35.4,35.36,35.39,62361.0,30.0203,30.0287,29.9948,30.0203,62361.0
2018-07-18 15:20:00,35.39,35.41,35.38,35.4,64114.0,30.0203,30.0372,30.0118,30.0287,64114.0
2018-07-18 15:30:00,35.4,35.41,35.37,35.4,76923.0,30.0287,30.0372,30.0033,30.0287,76923.0
2018-07-18 15:40:00,35.39,35.41,35.38,35.39,85751.0,30.0203,30.0372,30.0118,30.0203,85751.0
2018-07-18 15:50:00,35.39,35.44,35.37,35.42,416743.0,30.0203,30.0627,30.0033,30.0457,416743.0
2018-07-19 09:30:00,35.31,35.4,35.26,35.3,83673.0,29.9524,30.0287,29.91,29.9439,83673.0
2018-07-19 09:40:00,35.32,35.42,35.29,35.3,31267.0,29.9609,30.0457,29.9354,29.9439,31267.0
2018-07-19 09:50:00,35.3,35.37,35.25,35.34,52623.0,29.9439,30.0033,29.9015,29.9778,52623.0
2018-07-19 10:00:00,35.34,35.38,35.31,35.34,26654.0,29.9778,30.0118,29.9524,29.9778,26654.0
2018-07-19 10:10:00,35.34,35.44,35.34,35.41,39176.0,29.9778,30.0627,29.9778,30.0372,39176.0
2018-07-19 10:20:00,35.4,35.46,35.32,35.42,137480.0,30.0287,30.0796,29.9609,30.0457,137480.0
2018-07-19 10:30:00,35.43,35.58,35.42,35.54,133067.0,30.0542,30.1814,30.0457,30.1475,133067.0
2018-07-19 10:40:00,35.56,35.58,35.5,35.54,50837.0,30.1645,30.1814,30.1136,30.1475,50837.0
2018-07-19 10:50:00,35.55,35.56,35.5,35.52,45174.0,30.156,30.1645,30.1136,30.1305,45174.0
2018-07-19 11:00:00,35.52,35.55,35.45,35.52,39509.0,30.1305,30.156,30.0711,30.1305,39509.0
2018-07-19 11:10:00,35.53,35.6,35.53,35.56,43504.0,30.139,30.1984,30.139,30.1645,43504.0
2018-07-19 11:20:00,35.56,35.6,35.53,35.58,58902.0,30.1645,30.1984,30.139,30.1814,58902.0
2018-07-19 11:30:00,35.58,35.67,35.56,35.64,57753.0,30.1814,30.2578,30.1645,30.2323,57753.0
2018-07-19 11:40:00,35.64,35.67,35.62,35.65,19969.0,30.2323,30.2578,30.2154,30.2408,19969.0
2018-07-19 11:50:00,35.66,35.75,35.62,35.7,121076.0,30.2493,30.3256,30.2154,30.2832,121076.0
2018-07-19 12:00:00,35.7,35.83,35.68,35.81,81078.0,30.2832,30.3935,30.2663,30.3765,81078.0
2018-07-19 12:10:00,35.8,35.85,35.79,35.82,62337.0,30.368,30.4105,30.3596,30.385,62337.0
2018-07-19 12:20:00,35.83,35.85,35.81,35.84,54725.0,30.3935,30.4105,30.3765,30.402,54725.0
2018-07-19 12:30:00,35.84,35.89,35.81,35.88,67093.0,30.402,30.4444,30.3765,30.4359,67093.0
2018-07-19 12:40:00,35.87,35.9,35.83,35.87,55195.0,30.4274,30.4529,30.3935,30.4274,55195.0
2018-07-19 12:50:00,35.87,35.88,35.82,35.87,103312.0,30.4274,30.4359,30.385,30.4274,103312.0
2018-07-19 13:00:00,35.88,35.93,35.81,35.86,116927.0,30.4359,30.4783,30.3765,30.4189,116927.0
2018-07-19 13:10:00,35.85,35.9,35.82,35.89,50769.0,30.4105,30.4529,30.385,30.4444,50769.0
2018-07-19 13:20:00,35.89,35.99,35.89,35.91,68632.0,30.4444,30.5292,30.4444,30.4614,68632.0
2018-07-19 13:30:00,35.9,35.93,35.87,35.93,47037.0,30.4529,30.4783,30.4274,30.4783,47037.0
2018-07-19 13:40:00,35.93,35.94,35.89,35.89,59011.0,30.4783,30.4868,30.4444,30.4444,59011.0
2018-07-19 13:50:00,35.89,35.89,35.82,35.82,50902.0,30.4444,30.4444,30.385,30.385,50902.0
2018-07-19 14:00:00,35.82,35.86,35.82,35.86,76291.0,30.385,30.4189,30.385,30.4189,76291.0
2018-07-19 14:10:00,35.86,35.89,35.85,35.86,124194.0,30.4189,30.4444,30.4105,30.4189,124194.0
2018-07-19 14:20:00,35.87,35.9,35.85,35.88,96025.0,30.4274,30.4529,30.4105,30.4359,96025.0
2018-07-19 14:30:00,35.88,35.92,35.86,35.87,109376.0,30.4359,30.4698,30.4189,30.4274,109376.0
2018-07-19 14:40:00,35.88,35.89,35.84,35.85,62179.0,30.4359,30.4444,30.402,30.4105,62179.0
2018-07-19 14:50:00,35.84,35.85,35.78,35.84,534348.0,30.402,30.4105,30.3511,30.402,534348.0
2018-07-19 15:00:00,35.84,35.92,35.83,35.9,64065.0,30.402,30.4698,30.3935,30.4529,64065.0
2018-07-19 15:10:00,35.9,35.91,35.85,35.88,113333.0,30.4529,30.4614,30.4105,30.4359,113333.0
2018-07-19 15:20:00,35.88,35.9,35.87,35.89,96296.0,30.4359,30.4529,30.4274,30.4444,96296.0
2018-07-19 15:30:00,35.89,35.94,35.87,35.92,162371.0,30.4444,30.4868,30.4274,30.4698,162371.0
2018-07-19 15:40:00,35.92,35.93,35.88,35.89,150225.0,30.4698,30.4783,30.4359,30.4444,150225.0
2018-07-19 15:50:00,35.88,35.89,35.84,35.85,418754.0,30.4359,30.4444,30.402,30.4105,418754.0
2018-07-20 09:30:00,35.7,35.86,35.57,35.73,307862.0,30.2832,30.4189,30.1729,30.3087,307862.0
2018-07-20 09:40:00,35.74,35.94,35.72,35.74,149603.0,30.3171,30.4868,30.3002,30.3171,149603.0
2018-07-20 09:50:00,35.73,35.78,35.69,35.72,84051.0,30.3087,30.3511,30.2747,30.3002,84051.0
2018-07-20 10:00:00,35.72,35.87,35.71,35.87,74181.0,30.3002,30.4274,30.2917,30.4274,74181.0
2018-07-20 10:10:00,35.87,35.93,35.82,35.82,75021.0,30.4274,30.4783,30.385,30.385,75021.0
2018-07-20 10:20:00,35.83,35.93,35.82,35.93,56113.0,30.3935,30.4783,30.385,30.4783,56113.0
2018-07-20 10:30:00,35.92,35.94,35.87,35.94,102879.0,30.4698,30.4868,30.4274,30.4868,102879.0
2018-07-20 10:40:00,35.93,35.96,35.88,35.91,95670.0,30.4783,30.5038,30.4359,30.4614,95670.0
2018-07-20 10:50:00,35.91,35.92,35.88,35.91,81038.0,30.4614,30.4698,30.4359,30.4614,81038.0
2018-07-20 11:00:00,35.91,35.96,35.9,35.94,64882.0,30.4614,30.5038,30.4529,30.4868,64882.0
2018-07-20 11:10:00,35.94,36.13,35.93,36.04,100404.0,30.4868,30.648,30.4783,30.5716,100404.0
2018-07-20 11:20:00,36.04,36.09,36.01,36.07,75590.0,30.5716,30.614,30.5462,30.5971,75590.0
2018-07-20 11:30:00,36.06,36.15,36.06,36.12,54026.0,30.5886,30.6649,30.5886,30.6395,54026.0
2018-07-20 11:40:00,36.13,36.13,36.05,36.09,53304.0,30.648,30.648,30.5801,30.614,53304.0
2018-07-20 11:50:00,36.1,36.15,36.0,36.04,79634.0,30.6225,30.6649,30.5377,30.5716,79634.0
2018-07-20 12:00:00,36.04,36.17,36.03,36.16,70034.0,30.5716,30.6819,30.5631,30.6734,70034.0
2018-07-20 12:10:00,36.14,36.21,36.12,36.19,55283.0,30.6565,30.7158,30.6395,30.6989,55283.0
2018-07-20 12:20:00,36.19,36.23,36.17,36.19,47928.0,30.6989,30.7328,30.6819,30.6989,47928.0
2018-07-20 12:30:00,36.19,36.19,36.13,36.15,37940.0,30.6989,30.6989,30.648,30.6649,37940.0
2018-07-20 12:40:00,36.15,36.2,36.15,36.19,44049.0,30.6649,30.7074,30.6649,30.6989,44049.0
2018-07-20 12:50:00,36.18,36.22,36.11,36.15,81336.0,30.6904,30.7243,30.631,30.6649,81336.0
2018-07-20 13:00:00,36.14,36.18,36.13,36.16,51885.0,30.6565,30.6904,30.648,30.6734,51885.0
2018-07-20 13:10:00,36.16,36.17,36.14,36.16,27797.0,30.6734,30.6819,30.6565,30.6734,27797.0
2018-07-20 13:20:00,36.16,36.16,36.11,36.12,43684.0,30.6734,30.6734,30.631,30.6395,43684.0
2018-07-20 13:30:00,36.13,36.15,36.1,36.12,56556.0,30.648,30.6649,30.6225,30.6395,56556.0
2018-07-20 13:40:00,36.12,36.13,36.1,36.12,47415.0,30.6395,30.648,30.6225,30.6395,47415.0
2018-07-20 13:50:00,36.11,36.27,36.1,36.27,60478.0,30.631,30.7667,30.6225,30.7667,60478.0
2018-07-20 14:00:00,36.27,36.34,36.21,36.22,119846.0,30.7667,30.8261,30.7158,30.7243,119846.0
2018-07-20 14:10:00,36.2,36.27,36.19,36.23,76605.0,30.7074,30.7667,30.6989,30.7328,76605.0
2018-07-20 14:20:00,36.23,36.23,36.18,36.22,62453.0,30.7328,30.7328,30.6904,30.7243,62453.0
2018-07-20 14:30:00,36.22,36.22,36.14,36.15,63254.0,30.7243,30.7243,30.6565,30.6649,63254.0
2018-07-20 14:40:00,36.15,36.2,36.13,36.19,49552.0,30.6649,30.7074,30.648,30.6989,49552.0
2018-07-20 14:50:00,36.2,36.21,36.15,36.16,67916.0,30.7074,30.7158,30.6649,30.6734,67916.0
2018-07-20 15:00:00,36.16,36.18,36.15,36.18,60803.0,30.6734,30.6904,30.6649,30.6904,60803.0
2018-07-20 15:10:00,36.18,36.18,36.13,36.15,92783.0,30.6904,30.6904,30.648,30.6649,92783.0
2018-07-20 15:20:00,36.15,36.15,36.1,36.12,91772.0,30.6649,30.6649,30.6225,30.6395,91772.0
2018-07-20 15:30:00,36.12,36.15,36.11,36.11,124861.0,30.6395,30.6649,30.631,30.631,124861.0
2018-07-20 15:40:00,36.12,36.12,36.08,36.11,199866.0,30.6395,30.6395,30.6056,30.631,199866.0
2018-07-20 15:50:00,36.1,36.15,36.09,36.14,617063.0,30.6225,30.6649,30.614,30.6565,617063.0
2018-07-23 09:30:00,35.98,35.99,35.74,35.94,102518.0,30.5207,30.5292,30.3171,30.4868,102518.0
2018-07-23 09:40:00,35.94,36.02,35.87,36.02,91488.0,30.4868,30.5547,30.4274,30.5547,91488.0
2018-07-23 09:50:00,36.02,36.12,35.97,36.11,96815.0,30.5547,30.6395,30.5122,30.631,96815.0
2018-07-23 10:00:00,36.11,36.18,36.08,36.09,109811.0,30.631,30.6904,30.6056,30.614,109811.0
2018-07-23 10:10:00,36.09,36.1,36.01,36.02,75477.0,30.614,30.6225,30.5462,30.5547,75477.0
2018-07-23 10:20:00,36.02,36.11,35.99,36.01,141028.0,30.5547,30.631,30.5292,30.5462,141028.0
2018-07-23 10:30:00,36.02,36.05,35.98,36.04,134273.0,30.5547,30.5801,30.5207,30.5716,134273.0
2018-07-23 10:40:00,36.05,36.09,36.01,36.01,137480.0,30.5801,30.614,30.5462,30.5462,137480.0
2018-07-23 10:50:00,36.01,36.01,35.79,35.82,119776.0,30.5462,30.5462,30.3596,30.385,119776.0
2018-07-23 11:00:00,35.81,35.88,35.81,35.86,79468.0,30.3765,30.4359,30.3765,30.4189,79468.0
2018-07-23 11:10:00,35.86,35.9,35.85,35.87,58462.0,30.4189,30.4529,30.4105,30.4274,58462.0
2018-07-23 11:20:00,35.88,35.88,35.84,35.84,57437.0,30.4359,30.4359,30.402,30.402,57437.0
2018-07-23 11:30:00,35.85,35.86,35.8,35.8,32946.0,30.4105,30.4189,30.368,30.368,32946.0
2018-07-23 11:40:00,35.81,35.83,35.79,35.8,54972.0,30.3765,30.3935,30.3596,30.368,54972.0
2018-07-23 11:50:00,35.8,35.9,35.79,35.89,32202.0,30.368,30.4529,30.3596,30.4444,32202.0
2018-07-23 12:00:00,35.89,35.9,35.82,35.83,21418.0,30.4444,30.4529,30.385,30.3935,21418.0
2018-07-23 12:10:00,35.82,35.87,35.82,35.84,26990.0,30.385,30.4274,30.385,30.402,26990.0
2018-07-23 12:20:00,35.84,35.88,35.83,35.83,35553.0,30.402,30.4359,30.3935,30.3935,35553.0
2018-07-23 12:30:00,35.83,35.85,35.82,35.84,32680.0,30.3935,30.4105,30.385,30.402,32680.0
2018-07-23 12:40:00,35.84,35.91,35.84,35.9,43782.0,30.402,30.4614,30.402,30.4529,43782.0
2018-07-23 12:50:00,35.9,35.91,35.85,35.87,84244.0,30.4529,30.4614,30.4105,30.4274,84244.0
2018-07-23 13:00:00,35.87,35.95,35.86,35.89,155061.0,30.4274,30.4953,30.4189,30.4444,155061.0
2018-07-23 13:10:00,35.9,35.95,35.87,35.87,123897.0,30.4529,30.4953,30.4274,30.4274,123897.0
2018-07-23 13:20:00,35.86,35.87,35.79,35.79,34896.0,30.4189,30.4274,30.3596,30.3596,34896.0
2018-07-23 13:30:00,35.8,35.81,35.71,35.73,45290.0,30.368,30.3765,30.2917,30.3087,45290.0
2018-07-23 13:40:00,35.73,35.74,35.69,35.7,34280.0,30.3087,30.3171,30.2747,30.2832,34280.0
2018-07-23 13:50:00,35.7,35.81,35.69,35.79,39344.0,30.2832,30.3765,30.2747,30.3596,39344.0
2018-07-23 14:00:00,35.79,35.85,35.77,35.82,27728.0,30.3596,30.4105,30.3426,30.385,27728.0
2018-07-23 14:10:00,35.82,35.92,35.81,35.91,42974.0,30.385,30.4698,30.3765,30.4614,42974.0
2018-07-23 14:20:00,35.91,35.91,35.83,35.83,38991.0,30.4614,30.4614,30.3935,30.3935,38991.0
2018-07-23 14:30:00,35.82,35.83,35.78,35.79,18719.0,30.385,30.3935,30.3511,30.3596,18719.0
2018-07-23 14:40:00,35.79,35.81,35.76,35.79,35719.0,30.3596,30.3765,30.3341,30.3596,35719.0
2018-07-23 14:50:00,35.78,35.78,35.72,35.72,43524.0,30.3511,30.3511,30.3002,30.3002,43524.0
2018-07-23 15:00:00,35.72,35.73,35.67,35.67,28168.0,30.3002,30.3087,30.2578,30.2578,28168.0
2018-07-23 15:10:00,35.67,35.68,35.6,35.6,49057.0,30.2578,30.2663,30.1984,30.1984,49057.0
2018-07-23 15:20:00,35.6,35.63,35.56,35.59,102946.0,30.1984,30.2238,30.1645,30.1899,102946.0
2018-07-23 15:30:00,35.6,35.6,35.57,35.57,38129.0,30.1984,30.1984,30.1729,30.1729,38129.0
2018-07-23 15:40:00,35.58,35.59,35.54,35.59,114034.0,30.1814,30.1899,30.1475,30.1899,114034.0
2018-07-23 15:50:00,35.59,35.59,35.54,35.56,355373.0,30.1899,30.1899,30.1475,30.1645,355373.0
2018-07-24 09:30:00,35.69,35.87,35.6,35.72,81185.0,30.2747,30.4274,30.1984,30.3002,81185.0
2018-07-24 09:40:00,35.72,35.72,35.59,35.59,49430.0,30.3002,30.3002,30.1899,30.1899,49430.0
2018-07-24 09:50:00,35.58,35.64,35.56,35.63,21953.0,30.1814,30.2323,30.1645,30.2238,21953.0
2018-07-24 10:00:00,35.61,35.62,35.55,35.55,22122.0,30.2069,30.2154,30.156,30.156,22122.0
2018-07-24 10:10:00,35.56,35.65,35.56,35.59,67580.0,30.1645,30.2408,30.1645,30.1899,67580.0
2018-07-24 10:20:00,35.59,35.63,35.55,35.6,35141.0,30.1899,30.2238,30.156,30.1984,35141.0
2018-07-24 10:30:00,35.6,35.68,35.58,35.66,57917.0,30.1984,30.2663,30.1814,30.2493,57917.0
2018-07-24 10:40:00,35.67,35.76,35.64,35.73,35045.0,30.2578,30.3341,30.2323,30.3087,35045.0
2018-07-24 10:50:00,35.74,35.74,35.64,35.66,48176.0,30.3171,30.3171,30.2323,30.2493,48176.0
2018-07-24 11:00:00,35.67,35.68,35.56,35.6,44644.0,30.2578,30.2663,30.1645,30.1984,44644.0
2018-07-24 11:10:00,35.6,35.66,35.57,35.64,47835.0,30.1984,30.2493,30.1729,30.2323,47835.0
2018-07-24 11:20:00,35.65,35.77,35.63,35.77,53726.0,30.2408,30.3426,30.2238,30.3426,53726.0
2018-07-24 11:30:00,35.77,35.79,35.68,35.68,33140.0,30.3426,30.3596,30.2663,30.2663,33140.0
2018-07-24 11:40:00,35.69,35.69,35.62,35.66,54416.0,30.2747,30.2747,30.2154,30.2493,54416.0
2018-07-24 11:50:00,35.65,35.73,35.61,35.73,30358.0,30.2408,30.3087,30.2069,30.3087,30358.0
2018-07-24 12:00:00,35.73,35.8,35.73,35.79,54254.0,30.3087,30.368,30.3087,30.3596,54254.0
2018-07-24 12:10:00,35.8,35.84,35.78,35.78,29231.0,30.368,30.402,30.3511,30.3511,29231.0
2018-07-24 12:20:00,35.79,35.82,35.78,35.79,24079.0,30.3596,30.385,30.3511,30.3596,24079.0
2018-07-24 12:30:00,35.78,35.81,35.76,35.79,17668.0,30.3511,30.3765,30.3341,30.3596,17668.0
2018-07-24 12:40:00,35.8,35.84,35.75,35.8,46956.0,30.368,30.402,30.3256,30.368,46956.0
2018-07-24 12:50:00,35.79,35.79,35.74,35.77,25909.0,30.3596,30.3596,30.3171,30.3426,25909.0
2018-07-24 13:00:00,35.76,35.82,35.76,35.82,28728.0,30.3341,30.385,30.3341,30.385,28728.0
2018-07-24 13:10:00,35.82,35.82,35.69,35.69,35819.0,30.385,30.385,30.2747,30.2747,35819.0
2018-07-24 13:20:00,35.69,35.7,35.65,35.65,39597.0,30.2747,30.2832,30.2408,30.2408,39597.0
2018-07-24 13:30:00,35.65,35.67,35.6,35.62,35954.0,30.2408,30.2578,30.1984,30.2154,35954.0
2018-07-24 13:40:00,35.62,35.68,35.58,35.67,31041.0,30.2154,30.2663,30.1814,30.2578,31041.0
2018-07-24 13:50:00,35.67,35.68,35.6,35.61,29339.0,30.2578,30.2663,30.1984,30.2069,29339.0
2018-07-24 14:00:00,35.6,35.6,35.5,35.52,59472.0,30.1984,30.1984,30.1136,30.1305,59472.0
2018-07-24 14:10:00,35.52,35.53,35.46,35.49,51400.0,30.1305,30.139,30.0796,30.1051,51400.0
2018-07-24 14:20:00,35.49,35.5,35.43,35.43,28778.0,30.1051,30.1136,30.0542,30.0542,28778.0
2018-07-24 14:30:00,35.43,35.5,35.41,35.45,38061.0,30.0542,30.1136,30.0372,30.0711,38061.0
2018-07-24 14:40:00,35.46,35.53,35.45,35.5,51717.0,30.0796,30.139,30.0711,30.1136,51717.0
2018-07-24 14:50:00,35.5,35.51,35.45,35.51,46125.0,30.1136,30.122,30.0711,30.122,46125.0
2018-07-24 15:00:00,35.51,35.52,35.47,35.5,51374.0,30.122,30.1305,30.0881,30.1136,51374.0
2018-07-24 15:10:00,35.51,35.53,35.48,35.52,34811.0,30.122,30.139,30.0966,30.1305,34811.0
2018-07-24 15:20:00,35.52,35.53,35.46,35.48,47224.0,30.1305,30.139,30.0796,30.0966,47224.0
2018-07-24 15:30:00,35.49,35.51,35.47,35.48,66474.0,30.1051,30.122,30.0881,30.0966,66474.0
2018-07-24 15:40:00,35.49,35.49,35.41,35.45,83699.0,30.1051,30.1051,30.0372,30.0711,83699.0
2018-07-24 15:50:00,35.45,35.53,35.45,35.51,264414.0,30.0711,30.139,30.0711,30.122,264414.0
2018-07-25 09:30:00,35.36,35.71,35.28,35.64,114675.0,29.9948,30.2917,29.9269,30.2323,114675.0
2018-07-25 09:40:00,35.67,35.67,35.51,35.54,42184.0,30.2578,30.2578,30.122,30.1475,42184.0
2018-07-25 09:50:00,35.55,35.6,35.49,35.5,120539.0,30.156,30.1984,30.1051,30.1136,120539.0
2018-07-25 10:00:00,35.5,35.51,35.38,35.43,73459.0,30.1136,30.122,30.0118,30.0542,73459.0
2018-07-25 10:10:00,35.44,35.52,35.42,35.43,32443.0,30.0627,30.1305,30.0457,30.0542,32443.0
2018-07-25 10:20:00,35.44,35.48,35.39,35.4,28705.0,30.0627,30.0966,30.0203,30.0287,28705.0
2018-07-25 10:30:00,35.4,35.55,35.4,35.53,26063.0,30.0287,30.156,30.0287,30.139,26063.0
2018-07-25 10:40:00,35.54,35.55,35.39,35.4,46034.0,30.1475,30.156,30.0203,30.0287,46034.0
2018-07-25 10:50:00,35.4,35.43,35.25,35.32,71253.0,30.0287,30.0542,29.9015,29.9609,71253.0
2018-07-25 11:00:00,35.32,35.36,35.25,35.27,33452.0,29.9609,29.9948,29.9015,29.9185,33452.0
2018-07-25 11:10:00,35.27,35.36,35.24,35.34,35634.0,29.9185,29.9948,29.893,29.9778,35634.0
2018-07-25 11:20:00,35.35,35.35,35.25,35.25,87535.0,29.9863,29.9863,29.9015,29.9015,87535.0
2018-07-25 11:30:00,35.26,35.26,35.17,35.2,61404.0,29.91,29.91,29.8336,29.8591,61404.0
2018-07-25 11:40:00,35.21,35.55,35.21,35.38,489803.0,29.8676,30.156,29.8676,30.0118,489803.0
2018-07-25 11:50:00,35.38,35.55,35.32,35.47,138024.0,30.0118,30.156,29.9609,30.0881,138024.0
2018-07-25 12:00:00,35.48,35.48,35.29,35.3,49731.0,30.0966,30.0966,29.9354,29.9439,49731.0
2018-07-25 12:10:00,35.31,35.31,35.19,35.2,49958.0,29.9524,29.9524,29.8506,29.8591,49958.0
2018-07-25 12:20:00,35.2,35.21,35.18,35.19,39316.0,29.8591,29.8676,29.8421,29.8506,39316.0
2018-07-25 12:30:00,35.19,35.21,35.16,35.17,38566.0,29.8506,29.8676,29.8252,29.8336,38566.0
2018-07-25 12:40:00,35.16,35.21,35.11,35.2,91745.0,29.8252,29.8676,29.7827,29.8591,91745.0
2018-07-25 12:50:00,35.21,35.34,35.19,35.34,75479.0,29.8676,29.9778,29.8506,29.9778,75479.0
2018-07-25 13:00:00,35.35,35.36,35.28,35.33,18511.0,29.9863,29.9948,29.9269,29.9694,18511.0
2018-07-25 13:10:00,35.32,35.33,35.28,35.28,25757.0,29.9609,29.9694,29.9269,29.9269,25757.0
2018-07-25 13:20:00,35.28,35.29,35.23,35.23,79044.0,29.9269,29.9354,29.8845,29.8845,79044.0
2018-07-25 13:30:00,35.23,35.35,35.22,35.34,36369.0,29.8845,29.9863,29.876,29.9778,36369.0
2018-07-25 13:40:00,35.35,35.44,35.35,35.4,31854.0,29.9863,30.0627,29.9863,30.0287,31854.0
2018-07-25 13:50:00,35.4,35.44,35.38,35.4,54939.0,30.0287,30.0627,30.0118,30.0287,54939.0
2018-07-25 14:00:00,35.4,35.47,35.39,35.46,37848.0,30.0287,30.0881,30.0203,30.0796,37848.0
2018-07-25 14:10:00,35.45,35.46,35.36,35.37,46302.0,30.0711,30.0796,29.9948,30.0033,46302.0
2018-07-25 14:20:00,35.36,35.37,35.28,35.29,102400.0,29.9948,30.0033,29.9269,29.9354,102400.0
2018-07-25 14:30:00,35.29,35.38,35.28,35.36,107015.0,29.9354,30.0118,29.9269,29.9948,107015.0
2018-07-25 14:40:00,35.37,35.37,35.29,35.31,104353.0,30.0033,30.0033,29.9354,29.9524,104353.0
2018-07-25 14:50:00,35.31,35.35,35.28,35.31,50476.0,29.9524,29.9863,29.9269,29.9524,50476.0
2018-07-25 15:00:00,35.31,35.33,35.25,35.26,110022.0,29.9524,29.9694,29.9015,29.91,110022.0
2018-07-25 15:10:00,35.26,35.27,35.22,35.23,79390.0,29.91,29.9185,29.876,29.8845,79390.0
2018-07-25 15:20:00,35.23,35.25,35.22,35.24,74690.0,29.8845,29.9015,29.876,29.893,74690.0
2018-07-25 15:30:00,35.24,35.3,35.21,35.3,182253.0,29.893,29.9439,29.8676,29.9439,182253.0
2018-07-25 15:40:00,35.3,35.5,35.29,35.5,224024.0,29.9439,30.1136,29.9354,30.1136,224024.0
2018-07-25 15:50:00,35.5,35.52,35.24,35.47,376553.0,30.1136,30.1305,29.893,30.0881,376553.0
2018-07-26 09:30:00,35.47,35.7,35.18,35.67,142892.0,30.0881,30.2832,29.8421,30.2578,142892.0
2018-07-26 09:40:00,35.68,35.99,35.64,35.84,124935.0,30.2663,30.5292,30.2323,30.402,124935.0
2018-07-26 09:50:00,35.83,35.96,35.79,35.9,63384.0,30.3935,30.5038,30.3596,30.4529,63384.0
2018-07-26 10:00:00,35.9,35.93,35.82,35.83,56501.0,30.4529,30.4783,30.385,30.3935,56501.0
2018-07-26 10:10:00,35.84,35.86,35.81,35.83,119192.0,30.402,30.4189,30.3765,30.3935,119192.0
2018-07-26 10:20:00,35.84,35.84,35.75,35.79,49266.0,30.402,30.402,30.3256,30.3596,49266.0
2018-07-26 10:30:00,35.8,35.98,35.79,35.95,88922.0,30.368,30.5207,30.3596,30.4953,88922.0
2018-07-26 10:40:00,35.94,35.94,35.84,35.87,94743.0,30.4868,30.4868,30.402,30.4274,94743.0
2018-07-26 10:50:00,35.87,35.9,35.82,35.82,136662.0,30.4274,30.4529,30.385,30.385,136662.0
2018-07-26 11:00:00,35.82,35.85,35.78,35.83,54636.0,30.385,30.4105,30.3511,30.3935,54636.0
2018-07-26 11:10:00,35.83,35.85,35.79,35.82,38576.0,30.3935,30.4105,30.3596,30.385,38576.0
2018-07-26 11:20:00,35.82,35.82,35.74,35.75,33266.0,30.385,30.385,30.3171,30.3256,33266.0
2018-07-26 11:30:00,35.75,35.82,35.75,35.8,41525.0,30.3256,30.385,30.3256,30.368,41525.0
2018-07-26 11:40:00,35.8,35.86,35.8,35.84,52809.0,30.368,30.4189,30.368,30.402,52809.0
2018-07-26 11:50:00,35.85,35.86,35.81,35.85,36290.0,30.4105,30.4189,30.3765,30.4105,36290.0
2018-07-26 12:00:00,35.85,35.94,35.85,35.86,38502.0,30.4105,30.4868,30.4105,30.4189,38502.0
2018-07-26 12:10:00,35.86,35.92,35.83,35.86,86876.0,30.4189,30.4698,30.3935,30.4189,86876.0
2018-07-26 12:20:00,35.86,35.9,35.86,35.86,29465.0,30.4189,30.4529,30.4189,30.4189,29465.0
2018-07-26 12:30:00,35.86,35.87,35.81,35.81,25614.0,30.4189,30.4274,30.3765,30.3765,25614.0
2018-07-26 12:40:00,35.8,35.84,35.8,35.84,23094.0,30.368,30.402,30.368,30.402,23094.0
2018-07-26 12:50:00,35.84,35.87,35.84,35.86,24754.0,30.402,30.4274,30.402,30.4189,24754.0
2018-07-26 13:00:00,35.86,35.9,35.84,35.9,26964.0,30.4189,30.4529,30.402,30.4529,26964.0
2018-07-26 13:10:00,35.9,35.96,35.9,35.95,31434.0,30.4529,30.5038,30.4529,30.4953,31434.0
2018-07-26 13:20:00,35.95,35.99,35.95,35.97,22583.0,30.4953,30.5292,30.4953,30.5122,22583.0
2018-07-26 13:30:00,35.98,35.98,35.89,35.89,32776.0,30.5207,30.5207,30.4444,30.4444,32776.0
2018-07-26 13:40:00,35.9,35.92,35.89,35.9,28664.0,30.4529,30.4698,30.4444,30.4529,28664.0
2018-07-26 13:50:00,35.9,35.9,35.87,35.88,29025.0,30.4529,30.4529,30.4274,30.4359,29025.0
2018-07-26 14:00:00,35.89,35.92,35.87,35.91,37398.0,30.4444,30.4698,30.4274,30.4614,37398.0
2018-07-26 14:10:00,35.9,35.92,35.88,35.89,50134.0,30.4529,30.4698,30.4359,30.4444,50134.0
2018-07-26 14:20:00,35.89,35.9,35.88,35.89,56901.0,30.4444,30.4529,30.4359,30.4444,56901.0
2018-07-26 14:30:00,35.89,35.91,35.87,35.91,27862.0,30.4444,30.4614,30.4274,30.4614,27862.0
2018-07-26 14:40:00,35.91,35.91,35.85,35.86,50797.0,30.4614,30.4614,30.4105,30.4189,50797.0
2018-07-26 14:50:00,35.87,35.9,35.85,35.9,63332.0,30.4274,30.4529,30.4105,30.4529,63332.0
2018-07-26 15:00:00,35.9,35.9,35.79,35.83,112668.0,30.4529,30.4529,30.3596,30.3935,112668.0
2018-07-26 15:10:00,35.83,35.83,35.78,35.79,57408.0,30.3935,30.3935,30.3511,30.3596,57408.0
2018-07-26 15:20:00,35.78,35.79,35.74,35.79,48077.0,30.3511,30.3596,30.3171,30.3596,48077.0
2018-07-26 15:30:00,35.78,35.81,35.78,35.79,54894.0,30.3511,30.3765,30.3511,30.3596,54894.0
2018-07-26 15:40:00,35.79,35.8,35.69,35.73,171844.0,30.3596,30.368,30.2747,30.3087,171844.0
2018-07-26 15:50:00,35.72,35.76,35.71,35.72,281146.0,30.3002,30.3341,30.2917,30.3002,281146.0
2018-07-27 09:30:00,35.84,35.89,35.69,35.81,107406.0,30.402,30.4444,30.2747,30.3765,107406.0
2018-07-27 09:40:00,35.82,35.96,35.76,35.94,62781.0,30.385,30.5038,30.3341,30.4868,62781.0
2018-07-27 09:50:00,35.94,36.06,35.91,36.0,82206.0,30.4868,30.5886,30.4614,30.5377,82206.0
2018-07-27 10:00:00,36.03,36.06,36.0,36.01,59288.0,30.5631,30.5886,30.5377,30.5462,59288.0
2018-07-27 10:10:00,36.01,36.02,35.84,35.95,87935.0,30.5462,30.5547,30.402,30.4953,87935.0
2018-07-27 10:20:00,35.94,36.0,35.93,35.98,38188.0,30.4868,30.5377,30.4783,30.5207,38188.0
2018-07-27 10:30:00,35.97,36.03,35.95,35.97,41347.0,30.5122,30.5631,30.4953,30.5122,41347.0
2018-07-27 10:40:00,35.97,36.03,35.95,35.95,47992.0,30.5122,30.5631,30.4953,30.4953,47992.0
2018-07-27 10:50:00,35.95,36.01,35.92,35.98,86412.0,30.4953,30.5462,30.4698,30.5207,86412.0
2018-07-27 11:00:00,35.98,35.98,35.92,35.96,59444.0,30.5207,30.5207,30.4698,30.5038,59444.0
2018-07-27 11:10:00,35.97,35.99,35.9,35.94,42098.0,30.5122,30.5292,30.4529,30.4868,42098.0
2018-07-27 11:20:00,35.94,35.98,35.93,35.95,49412.0,30.4868,30.5207,30.4783,30.4953,49412.0
2018-07-27 11:30:00,35.94,35.99,35.93,35.95,49189.0,30.4868,30.5292,30.4783,30.4953,49189.0
2018-07-27 11:40:00,35.96,35.98,35.93,35.95,32806.0,30.5038,30.5207,30.4783,30.4953,32806.0
2018-07-27 11:50:00,35.95,35.97,35.93,35.95,57819.0,30.4953,30.5122,30.4783,30.4953,57819.0
2018-07-27 12:00:00,35.96,35.97,35.93,35.93,85505.0,30.5038,30.5122,30.4783,30.4783,85505.0
2018-07-27 12:10:00,35.94,35.95,35.91,35.91,32703.0,30.4868,30.4953,30.4614,30.4614,32703.0
2018-07-27 12:20:00,35.92,35.93,35.89,35.93,22948.0,30.4698,30.4783,30.4444,30.4783,22948.0
2018-07-27 12:30:00,35.93,35.93,35.84,35.84,34768.0,30.4783,30.4783,30.402,30.402,34768.0
2018-07-27 12:40:00,35.85,35.89,35.83,35.86,23876.0,30.4105,30.4444,30.3935,30.4189,23876.0
2018-07-27 12:50:00,35.86,35.88,35.81,35.83,19992.0,30.4189,30.4359,30.3765,30.3935,19992.0
2018-07-27 13:00:00,35.82,35.87,35.76,35.82,63325.0,30.385,30.4274,30.3341,30.385,63325.0
2018-07-27 13:10:00,35.82,35.83,35.74,35.76,35023.0,30.385,30.3935,30.3171,30.3341,35023.0
2018-07-27 13:20:00,35.77,35.8,35.75,35.8,22191.0,30.3426,30.368,30.3256,30.368,22191.0
2018-07-27 13:30:00,35.79,35.8,35.73,35.77,25394.0,30.3596,30.368,30.3087,30.3426,25394.0
2018-07-27 13:40:00,35.78,35.79,35.75,35.75,22148.0,30.3511,30.3596,30.3256,30.3256,22148.0
2018-07-27 13:50:00,35.74,35.86,35.73,35.85,83811.0,30.3171,30.4189,30.3087,30.4105,83811.0
2018-07-27 14:00:00,35.84,35.89,35.84,35.87,38801.0,30.402,30.4444,30.402,30.4274,38801.0
2018-07-27 14:10:00,35.86,35.88,35.83,35.85,41990.0,30.4189,30.4359,30.3935,30.4105,41990.0
2018-07-27 14:20:00,35.86,35.87,35.83,35.86,33073.0,30.4189,30.4274,30.3935,30.4189,33073.0
2018-07-27 14:30:00,35.85,35.93,35.84,35.92,101152.0,30.4105,30.4783,30.402,30.4698,101152.0
2018-07-27 14:40:00,35.91,35.95,35.9,35.92,38874.0,30.4614,30.4953,30.4529,30.4698,38874.0
2018-07-27 14:50:00,35.91,35.95,35.91,35.92,26120.0,30.4614,30.4953,30.4614,30.4698,26120.0
2018-07-27 15:00:00,35.93,36.01,35.92,35.99,45906.0,30.4783,30.5462,30.4698,30.5292,45906.0
2018-07-27 15:10:00,36.0,36.04,35.99,36.02,50662.0,30.5377,30.5716,30.5292,30.5547,50662.0
2018-07-27 15:20:00,36.02,36.02,35.97,36.0,79468.0,30.5547,30.5547,30.5122,30.5377,79468.0
2018-07-27 15:30:00,36.0,36.05,35.98,36.05,94180.0,30.5377,30.5801,30.5207,30.5801,94180.0
2018-07-27 15:40:00,36.04,36.11,36.02,36.09,180515.0,30.5716,30.631,30.5547,30.614,180515.0
2018-07-27 15:50:00,36.1,36.11,36.02,36.05,274556.0,30.6225,30.631,30.5547,30.5801,274556.0
2018-07-30 09:30:00,36.11,36.27,36.05,36.23,110815.0,30.631,30.7667,30.5801,30.7328,110815.0
2018-07-30 09:40:00,36.22,36.53,36.21,36.48,143528.0,30.7243,30.9873,30.7158,30.9449,143528.0
2018-07-30 09:50:00,36.47,36.52,36.39,36.45,275551.0,30.9364,30.9788,30.8685,30.9194,275551.0
2018-07-30 10:00:00,36.45,36.46,36.27,36.3,198354.0,30.9194,30.9279,30.7667,30.7922,198354.0
2018-07-30 10:10:00,36.3,36.45,36.29,36.45,170674.0,30.7922,30.9194,30.7837,30.9194,170674.0
2018-07-30 10:20:00,36.45,36.51,36.39,36.49,118920.0,30.9194,30.9703,30.8685,30.9533,118920.0
2018-07-30 10:30:00,36.49,36.6,36.46,36.54,221287.0,30.9533,31.0467,30.9279,30.9958,221287.0
2018-07-30 10:40:00,36.54,36.56,36.4,36.4,144133.0,30.9958,31.0127,30.877,30.877,144133.0
2018-07-30 10:50:00,36.4,36.4,36.3,36.34,67021.0,30.877,30.877,30.7922,30.8261,67021.0
2018-07-30 11:00:00,36.34,36.42,36.28,36.41,91007.0,30.8261,30.894,30.7752,30.8855,91007.0
2018-07-30 11:10:00,36.41,36.45,36.38,36.4,92962.0,30.8855,30.9194,30.86,30.877,92962.0
2018-07-30 11:20:00,36.4,36.45,36.38,36.42,58959.0,30.877,30.9194,30.86,30.894,58959.0
2018-07-30 11:30:00,36.42,36.46,36.38,36.41,67146.0,30.894,30.9279,30.86,30.8855,67146.0
2018-07-30 11:40:00,36.4,36.44,36.38,36.44,60900.0,30.877,30.9109,30.86,30.9109,60900.0
2018-07-30 11:50:00,36.44,36.44,36.39,36.41,48726.0,30.9109,30.9109,30.8685,30.8855,48726.0
2018-07-30 12:00:00,36.41,36.43,36.36,36.41,81734.0,30.8855,30.9025,30.8431,30.8855,81734.0
2018-07-30 12:10:00,36.41,36.41,36.31,36.34,51862.0,30.8855,30.8855,30.8007,30.8261,51862.0
2018-07-30 12:20:00,36.34,36.41,36.3,36.38,86216.0,30.8261,30.8855,30.7922,30.86,86216.0
2018-07-30 12:30:00,36.39,36.42,36.38,36.42,70262.0,30.8685,30.894,30.86,30.894,70262.0
2018-07-30 12:40:00,36.42,36.52,36.4,36.48,49132.0,30.894,30.9788,30.877,30.9449,49132.0
2018-07-30 12:50:00,36.48,36.53,36.47,36.49,49299.0,30.9449,30.9873,30.9364,30.9533,49299.0
2018-07-30 13:00:00,36.49,36.49,36.37,36.45,42876.0,30.9533,30.9533,30.8516,30.9194,42876.0
2018-07-30 13:10:00,36.44,36.5,36.39,36.5,31385.0,30.9109,30.9618,30.8685,30.9618,31385.0
2018-07-30 13:20:00,36.49,36.58,36.49,36.57,118495.0,30.9533,31.0297,30.9533,31.0212,118495.0
2018-07-30 13:30:00,36.58,36.62,36.51,36.57,71353.0,31.0297,31.0636,30.9703,31.0212,71353.0
2018-07-30 13:40:00,36.57,36.57,36.52,36.53,41204.0,31.0212,31.0212,30.9788,30.9873,41204.0
2018-07-30 13:50:00,36.53,36.63,36.52,36.62,70057.0,30.9873,31.0721,30.9788,31.0636,70057.0
2018-07-30 14:00:00,36.62,36.63,36.53,36.58,62522.0,31.0636,31.0721,30.9873,31.0297,62522.0
2018-07-30 14:10:00,36.58,36.59,36.51,36.51,54502.0,31.0297,31.0382,30.9703,30.9703,54502.0
2018-07-30 14:20:00,36.51,36.57,36.49,36.54,72620.0,30.9703,31.0212,30.9533,30.9958,72620.0
2018-07-30 14:30:00,36.55,36.55,36.46,36.46,132260.0,31.0042,31.0042,30.9279,30.9279,132260.0
2018-07-30 14:40:00,36.46,36.51,36.45,36.49,91035.0,30.9279,30.9703,30.9194,30.9533,91035.0
2018-07-30 14:50:00,36.49,36.49,36.45,36.48,103226.0,30.9533,30.9533,30.9194,30.9449,103226.0
2018-07-30 15:00:00,36.48,36.5,36.46,36.48,100103.0,30.9449,30.9618,30.9279,30.9449,100103.0
2018-07-30 15:10:00,36.49,36.5,36.4,36.42,133855.0,30.9533,30.9618,30.877,30.894,133855.0
2018-07-30 15:20:00,36.43,36.45,36.4,36.44,97815.0,30.9025,30.9194,30.877,30.9109,97815.0
2018-07-30 15:30:00,36.44,36.45,36.4,36.41,195156.0,30.9109,30.9194,30.877,30.8855,195156.0
2018-07-30 15:40:00,36.42,36.49,36.39,36.46,302300.0,30.894,30.9533,30.8685,30.9279,302300.0
2018-07-30 15:50:00,36.45,36.5,36.43,36.48,608866.0,30.9194,30.9618,30.9025,30.9449,608866.0
2018-07-31 09:30:00,36.53,36.9,36.24,36.52,252781.0,30.9873,31.3011,30.7413,30.9788,252781.0
2018-07-31 09:40:00,36.5,37.22,36.16,36.97,270674.0,30.9618,31.5726,30.6734,31.3605,270674.0
2018-07-31 09:50:00,36.99,37.05,36.73,36.79,202301.0,31.3775,31.4284,31.1569,31.2078,202301.0
2018-07-31 10:00:00,36.77,37.12,36.76,37.0,183309.0,31.1909,31.4878,31.1824,31.386,183309.0
2018-07-31 10:10:00,37.0,37.06,36.9,37.0,107225.0,31.386,31.4369,31.3011,31.386,107225.0
2018-07-31 10:20:00,37.01,37.05,36.84,36.9,95217.0,31.3944,31.4284,31.2502,31.3011,95217.0
2018-07-31 10:30:00,36.91,37.06,36.78,36.82,203192.0,31.3096,31.4369,31.1993,31.2333,203192.0
2018-07-31 10:40:00,36.83,37.33,36.81,37.33,375290.0,31.2418,31.6659,31.2248,31.6659,375290.0
2018-07-31 10:50:00,37.35,37.36,37.13,37.17,121087.0,31.6829,31.6913,31.4962,31.5302,121087.0
2018-07-31 11:00:00,37.19,37.37,37.11,37.28,104725.0,31.5471,31.6998,31.4793,31.6235,104725.0
2018-07-31 11:10:00,37.28,37.37,37.12,37.21,105933.0,31.6235,31.6998,31.4878,31.5641,105933.0
2018-07-31 11:20:00,37.2,37.48,37.18,37.46,160294.0,31.5556,31.7931,31.5387,31.7762,160294.0
2018-07-31 11:30:00,37.47,37.59,37.3,37.3,140325.0,31.7847,31.8864,31.6404,31.6404,140325.0
2018-07-31 11:40:00,37.32,37.33,37.2,37.3,66230.0,31.6574,31.6659,31.5556,31.6404,66230.0
2018-07-31 11:50:00,37.32,37.32,36.88,36.89,156855.0,31.6574,31.6574,31.2842,31.2927,156855.0
2018-07-31 12:00:00,36.88,36.92,36.64,36.76,129268.0,31.2842,31.3181,31.0806,31.1824,129268.0
2018-07-31 12:10:00,36.75,36.75,36.62,36.64,115239.0,31.1739,31.1739,31.0636,31.0806,115239.0
2018-07-31 12:20:00,36.64,36.72,36.64,36.71,87427.0,31.0806,31.1485,31.0806,31.14,87427.0
2018-07-31 12:30:00,36.72,36.8,36.71,36.79,98760.0,31.1485,31.2163,31.14,31.2078,98760.0
2018-07-31 12:40:00,36.79,36.93,36.76,36.93,111134.0,31.2078,31.3266,31.1824,31.3266,111134.0
2018-07-31 12:50:00,36.93,37.07,36.88,37.01,146954.0,31.3266,31.4453,31.2842,31.3944,146954.0
2018-07-31 13:00:00,37.0,37.07,36.89,37.07,88403.0,31.386,31.4453,31.2927,31.4453,88403.0
2018-07-31 13:10:00,37.08,37.11,36.96,37.11,302877.0,31.4538,31.4793,31.352,31.4793,302877.0
2018-07-31 13:20:00,37.11,37.29,37.11,37.23,153200.0,31.4793,31.632,31.4793,31.5811,153200.0
2018-07-31 13:30:00,37.23,37.4,37.22,37.28,143991.0,31.5811,31.7253,31.5726,31.6235,143991.0
2018-07-31 13:40:00,37.28,37.36,37.21,37.36,77196.0,31.6235,31.6913,31.5641,31.6913,77196.0
2018-07-31 13:50:00,37.35,37.54,37.35,37.44,191461.0,31.6829,31.844,31.6829,31.7592,191461.0
2018-07-31 14:00:00,37.44,37.48,37.4,37.48,113553.0,31.7592,31.7931,31.7253,31.7931,113553.0
2018-07-31 14:10:00,37.48,37.5,37.32,37.37,123857.0,31.7931,31.8101,31.6574,31.6998,123857.0
2018-07-31 14:20:00,37.38,37.49,37.37,37.42,117192.0,31.7083,31.8016,31.6998,31.7422,117192.0
2018-07-31 14:30:00,37.43,37.45,37.4,37.42,75420.0,31.7507,31.7677,31.7253,31.7422,75420.0
2018-07-31 14:40:00,37.42,37.54,37.39,37.54,171395.0,31.7422,31.844,31.7168,31.844,171395.0
2018-07-31 14:50:00,37.54,37.57,37.5,37.55,100752.0,31.844,31.8695,31.8101,31.8525,100752.0
2018-07-31 15:00:00,37.55,37.57,37.51,37.56,115720.0,31.8525,31.8695,31.8186,31.861,115720.0
2018-07-31 15:10:00,37.55,37.65,37.5,37.54,218531.0,31.8525,31.9373,31.8101,31.844,218531.0
2018-07-31 15:20:00,37.53,37.54,37.49,37.51,68633.0,31.8356,31.844,31.8016,31.8186,68633.0
2018-07-31 15:30:00,37.51,37.56,37.5,37.55,189594.0,31.8186,31.861,31.8101,31.8525,189594.0
2018-07-31 15:40:00,37.55,37.55,37.5,37.5,308205.0,31.8525,31.8525,31.8101,31.8101,308205.0
2018-07-31 15:50:00,37.51,37.61,37.49,37.5,942041.0,31.8186,31.9034,31.8016,31.8101,942041.0
2018-08-01 09:30:00,36.95,37.99,36.95,37.77,354412.0,31.3436,32.2258,31.3436,32.0391,354412.0
2018-08-01 09:40:00,37.83,37.91,37.28,37.44,392403.0,32.09,32.1579,31.6235,31.7592,392403.0
2018-08-01 09:50:00,37.44,37.87,37.3,37.86,373217.0,31.7592,32.124,31.6404,32.1155,373217.0
2018-08-01 10:00:00,37.86,37.88,37.69,37.77,204552.0,32.1155,32.1324,31.9713,32.0391,204552.0
2018-08-01 10:10:00,37.79,37.9,37.68,37.83,240630.0,32.0561,32.1494,31.9628,32.09,240630.0
2018-08-01 10:20:00,37.83,37.85,37.68,37.76,148231.0,32.09,32.107,31.9628,32.0307,148231.0
2018-08-01 10:30:00,37.76,38.0,37.76,38.0,285919.0,32.0307,32.2342,32.0307,32.2342,285919.0
2018-08-01 10:40:00,38.0,38.11,37.94,37.99,161896.0,32.2342,32.3275,32.1833,32.2258,161896.0
2018-08-01 10:50:00,37.99,38.16,37.9,38.11,102852.0,32.2258,32.37,32.1494,32.3275,102852.0
2018-08-01 11:00:00,38.12,38.14,37.95,38.04,81190.0,32.336,32.353,32.1918,32.2682,81190.0
2018-08-01 11:10:00,38.03,38.12,38.0,38.08,164756.0,32.2597,32.336,32.2342,32.3021,164756.0
2018-08-01 11:20:00,38.09,38.11,37.97,38.08,102698.0,32.3106,32.3275,32.2088,32.3021,102698.0
2018-08-01 11:30:00,38.08,38.08,37.8,37.87,169853.0,32.3021,32.3021,32.0646,32.124,169853.0
2018-08-01 11:40:00,37.88,37.89,37.72,37.73,141173.0,32.1324,32.1409,31.9967,32.0052,141173.0
2018-08-01 11:50:00,37.72,37.85,37.71,37.84,173061.0,31.9967,32.107,31.9882,32.0985,173061.0
2018-08-01 12:00:00,37.83,37.84,37.7,37.78,153854.0,32.09,32.0985,31.9798,32.0476,153854.0
2018-08-01 12:10:00,37.78,37.9,37.74,37.89,164114.0,32.0476,32.1494,32.0137,32.1409,164114.0
2018-08-01 12:20:00,37.89,37.97,37.85,37.91,80588.0,32.1409,32.2088,32.107,32.1579,80588.0
2018-08-01 12:30:00,37.91,37.95,37.87,37.9,115363.0,32.1579,32.1918,32.124,32.1494,115363.0
2018-08-01 12:40:00,37.89,37.99,37.88,37.93,193316.0,32.1409,32.2258,32.1324,32.1749,193316.0
2018-08-01 12:50:00,37.93,37.97,37.89,37.91,91467.0,32.1749,32.2088,32.1409,32.1579,91467.0
2018-08-01 13:00:00,37.92,38.0,37.92,37.99,62993.0,32.1664,32.2342,32.1664,32.2258,62993.0
2018-08-01 13:10:00,38.0,38.14,37.99,38.14,96220.0,32.2342,32.353,32.2258,32.353,96220.0
2018-08-01 13:20:00,38.14,38.16,38.06,38.06,121457.0,32.353,32.37,32.2851,32.2851,121457.0
2018-08-01 13:30:00,38.06,38.06,37.91,38.02,112713.0,32.2851,32.2851,32.1579,32.2512,112713.0
2018-08-01 13:40:00,38.02,38.07,38.01,38.05,52007.0,32.2512,32.2936,32.2427,32.2767,52007.0
2018-08-01 13:50:00,38.05,38.07,38.02,38.04,101265.0,32.2767,32.2936,32.2512,32.2682,101265.0
2018-08-01 14:00:00,38.03,38.09,37.94,37.95,103395.0,32.2597,32.3106,32.1833,32.1918,103395.0
2018-08-01 14:10:00,37.95,37.96,37.76,37.76,160025.0,32.1918,32.2003,32.0307,32.0307,160025.0
2018-08-01 14:20:00,37.76,37.77,37.63,37.65,128094.0,32.0307,32.0391,31.9204,31.9373,128094.0
2018-08-01 14:30:00,37.65,37.68,37.59,37.59,94721.0,31.9373,31.9628,31.8864,31.8864,94721.0
2018-08-01 14:40:00,37.59,37.75,37.59,37.75,115556.0,31.8864,32.0222,31.8864,32.0222,115556.0
2018-08-01 14:50:00,37.75,37.88,37.73,37.88,105327.0,32.0222,32.1324,32.0052,32.1324,105327.0
2018-08-01 15:00:00,37.89,37.9,37.78,37.79,78822.0,32.1409,32.1494,32.0476,32.0561,78822.0
2018-08-01 15:10:00,37.79,37.81,37.71,37.71,96763.0,32.0561,32.0731,31.9882,31.9882,96763.0
2018-08-01 15:20:00,37.71,37.74,37.66,37.68,198150.0,31.9882,32.0137,31.9458,31.9628,198150.0
2018-08-01 15:30:00,37.68,37.77,37.67,37.73,247660.0,31.9628,32.0391,31.9543,32.0052,247660.0
2018-08-01 15:40:00,37.73,37.78,37.7,37.75,242977.0,32.0052,32.0476,31.9798,32.0222,242977.0
2018-08-01 15:50:00,37.74,37.79,37.67,37.69,719428.0,32.0137,32.0561,31.9543,31.9713,719428.0
2018-08-02 09:30:00,37.46,37.54,37.32,37.48,106306.0,31.7762,31.844,31.6574,31.7931,106306.0
2018-08-02 09:40:00,37.49,37.62,37.37,37.62,100398.0,31.8016,31.9119,31.6998,31.9119,100398.0
2018-08-02 09:50:00,37.63,37.76,37.61,37.73,61987.0,31.9204,32.0307,31.9034,32.0052,61987.0
2018-08-02 10:00:00,37.74,37.79,37.62,37.69,79367.0,32.0137,32.0561,31.9119,31.9713,79367.0
2018-08-02 10:10:00,37.68,37.82,37.64,37.74,97670.0,31.9628,32.0815,31.9289,32.0137,97670.0
2018-08-02 10:20:00,37.75,37.78,37.66,37.66,77309.0,32.0222,32.0476,31.9458,31.9458,77309.0
2018-08-02 10:30:00,37.67,37.72,37.63,37.69,62818.0,31.9543,31.9967,31.9204,31.9713,62818.0
2018-08-02 10:40:00,37.69,37.7,37.52,37.56,68589.0,31.9713,31.9798,31.8271,31.861,68589.0
2018-08-02 10:50:00,37.56,37.64,37.55,37.58,87855.0,31.861,31.9289,31.8525,31.878,87855.0
2018-08-02 11:00:00,37.58,37.72,37.57,37.59,90539.0,31.878,31.9967,31.8695,31.8864,90539.0
2018-08-02 11:10:00,37.59,37.69,37.55,37.66,52601.0,31.8864,31.9713,31.8525,31.9458,52601.0
2018-08-02 11:20:00,37.66,37.71,37.59,37.63,84647.0,31.9458,31.9882,31.8864,31.9204,84647.0
2018-08-02 11:30:00,37.63,37.65,37.54,37.54,57739.0,31.9204,31.9373,31.844,31.844,57739.0
2018-08-02 11:40:00,37.54,37.65,37.52,37.59,75238.0,31.844,31.9373,31.8271,31.8864,75238.0
2018-08-02 11:50:00,37.6,37.66,37.59,37.65,60747.0,31.8949,31.9458,31.8864,31.9373,60747.0
2018-08-02 12:00:00,37.65,37.76,37.64,37.7,51528.0,31.9373,32.0307,31.9289,31.9798,51528.0
2018-08-02 12:10:00,37.7,37.74,37.66,37.73,64569.0,31.9798,32.0137,31.9458,32.0052,64569.0
2018-08-02 12:20:00,37.74,37.85,37.74,37.81,52608.0,32.0137,32.107,32.0137,32.0731,52608.0
2018-08-02 12:30:00,37.81,37.83,37.76,37.79,34996.0,32.0731,32.09,32.0307,32.0561,34996.0
2018-08-02 12:40:00,37.8,37.92,37.79,37.88,58669.0,32.0646,32.1664,32.0561,32.1324,58669.0
2018-08-02 12:50:00,37.88,37.89,37.82,37.84,43964.0,32.1324,32.1409,32.0815,32.0985,43964.0
2018-08-02 13:00:00,37.84,37.87,37.82,37.83,30496.0,32.0985,32.124,32.0815,32.09,30496.0
2018-08-02 13:10:00,37.83,37.9,37.8,37.89,55568.0,32.09,32.1494,32.0646,32.1409,55568.0
2018-08-02 13:20:00,37.89,37.96,37.88,37.92,66434.0,32.1409,32.2003,32.1324,32.1664,66434.0
2018-08-02 13:30:00,37.93,37.98,37.9,37.93,58802.0,32.1749,32.2173,32.1494,32.1749,58802.0
2018-08-02 13:40:00,37.94,37.95,37.9,37.9,95752.0,32.1833,32.1918,32.1494,32.1494,95752.0
2018-08-02 13:50:00,37.9,37.95,37.9,37.95,33779.0,32.1494,32.1918,32.1494,32.1918,33779.0
2018-08-02 14:00:00,37.95,37.97,37.93,37.97,57460.0,32.1918,32.2088,32.1749,32.2088,57460.0
2018-08-02 14:10:00,37.98,37.99,37.92,37.93,76908.0,32.2173,32.2258,32.1664,32.1749,76908.0
2018-08-02 14:20:00,37.92,37.93,37.89,37.91,53403.0,32.1664,32.1749,32.1409,32.1579,53403.0
2018-08-02 14:30:00,37.91,37.94,37.89,37.92,100778.0,32.1579,32.1833,32.1409,32.1664,100778.0
2018-08-02 14:40:00,37.92,37.95,37.91,37.92,80506.0,32.1664,32.1918,32.1579,32.1664,80506.0
2018-08-02 14:50:00,37.92,37.96,37.91,37.93,55005.0,32.1664,32.2003,32.1579,32.1749,55005.0
2018-08-02 15:00:00,37.93,37.95,37.91,37.92,86632.0,32.1749,32.1918,32.1579,32.1664,86632.0
2018-08-02 15:10:00,37.92,37.92,37.83,37.86,78423.0,32.1664,32.1664,32.09,32.1155,78423.0
2018-08-02 15:20:00,37.87,37.88,37.84,37.88,56263.0,32.124,32.1324,32.0985,32.1324,56263.0
2018-08-02 15:30:00,37.87,37.88,37.84,37.87,103706.0,32.124,32.1324,32.0985,32.124,103706.0
2018-08-02 15:40:00,37.87,37.9,37.84,37.87,215814.0,32.124,32.1494,32.0985,32.124,215814.0
2018-08-02 15:50:00,37.86,37.87,37.8,37.81,463568.0,32.1155,32.124,32.0646,32.0731,463568.0
2018-08-03 09:30:00,37.99,38.1,37.8,37.94,77996.0,32.2258,32.3191,32.0646,32.1833,77996.0
2018-08-03 09:40:00,37.93,38.05,37.93,37.95,82448.0,32.1749,32.2767,32.1749,32.1918,82448.0
2018-08-03 09:50:00,37.94,37.94,37.69,37.76,60407.0,32.1833,32.1833,31.9713,32.0307,60407.0
2018-08-03 10:00:00,37.76,37.77,37.65,37.67,62812.0,32.0307,32.0391,31.9373,31.9543,62812.0
2018-08-03 10:10:00,37.68,37.7,37.59,37.65,54686.0,31.9628,31.9798,31.8864,31.9373,54686.0
2018-08-03 10:20:00,37.65,37.8,37.64,37.77,43112.0,31.9373,32.0646,31.9289,32.0391,43112.0
2018-08-03 10:30:00,37.77,37.77,37.68,37.68,70313.0,32.0391,32.0391,31.9628,31.9628,70313.0
2018-08-03 10:40:00,37.67,37.72,37.58,37.6,110141.0,31.9543,31.9967,31.878,31.8949,110141.0
2018-08-03 10:50:00,37.6,37.7,37.57,37.61,76727.0,31.8949,31.9798,31.8695,31.9034,76727.0
2018-08-03 11:00:00,37.61,37.64,37.47,37.48,166973.0,31.9034,31.9289,31.7847,31.7931,166973.0
2018-08-03 11:10:00,37.47,37.48,37.27,37.29,133731.0,31.7847,31.7931,31.615,31.632,133731.0
2018-08-03 11:20:00,37.3,37.31,37.15,37.17,241382.0,31.6404,31.6489,31.5132,31.5302,241382.0
2018-08-03 11:30:00,37.17,37.31,37.17,37.28,81848.0,31.5302,31.6489,31.5302,31.6235,81848.0
2018-08-03 11:40:00,37.29,37.31,37.25,37.26,78062.0,31.632,31.6489,31.598,31.6065,78062.0
2018-08-03 11:50:00,37.27,37.39,37.25,37.25,93581.0,31.615,31.7168,31.598,31.598,93581.0
2018-08-03 12:00:00,37.26,37.29,37.23,37.27,53917.0,31.6065,31.632,31.5811,31.615,53917.0
2018-08-03 12:10:00,37.28,37.35,37.27,37.34,44439.0,31.6235,31.6829,31.615,31.6744,44439.0
2018-08-03 12:20:00,37.33,37.39,37.33,37.38,51277.0,31.6659,31.7168,31.6659,31.7083,51277.0
2018-08-03 12:30:00,37.38,37.4,37.37,37.39,58373.0,31.7083,31.7253,31.6998,31.7168,58373.0
2018-08-03 12:40:00,37.39,37.42,37.39,37.4,37691.0,31.7168,31.7422,31.7168,31.7253,37691.0
2018-08-03 12:50:00,37.39,37.45,37.39,37.42,80034.0,31.7168,31.7677,31.7168,31.7422,80034.0
2018-08-03 13:00:00,37.41,37.47,37.41,37.46,42099.0,31.7338,31.7847,31.7338,31.7762,42099.0
2018-08-03 13:10:00,37.46,37.52,37.46,37.52,40412.0,31.7762,31.8271,31.7762,31.8271,40412.0
2018-08-03 13:20:00,37.52,37.61,37.51,37.61,37055.0,31.8271,31.9034,31.8186,31.9034,37055.0
2018-08-03 13:30:00,37.61,37.62,37.51,37.52,83647.0,31.9034,31.9119,31.8186,31.8271,83647.0
2018-08-03 13:40:00,37.52,37.56,37.49,37.55,92232.0,31.8271,31.861,31.8016,31.8525,92232.0
2018-08-03 13:50:00,37.55,37.69,37.54,37.66,345183.0,31.8525,31.9713,31.844,31.9458,345183.0
2018-08-03 14:00:00,37.66,37.7,37.66,37.67,106298.0,31.9458,31.9798,31.9458,31.9543,106298.0
2018-08-03 14:10:00,37.67,37.71,37.67,37.7,48456.0,31.9543,31.9882,31.9543,31.9798,48456.0
2018-08-03 14:20:00,37.69,37.74,37.66,37.73,53859.0,31.9713,32.0137,31.9458,32.0052,53859.0
2018-08-03 14:30:00,37.73,37.76,37.72,37.73,40789.0,32.0052,32.0307,31.9967,32.0052,40789.0
2018-08-03 14:40:00,37.73,37.75,37.71,37.74,32803.0,32.0052,32.0222,31.9882,32.0137,32803.0
2018-08-03 14:50:00,37.74,37.78,37.73,37.77,25341.0,32.0137,32.0476,32.0052,32.0391,25341.0
2018-08-03 15:00:00,37.76,37.8,37.75,37.78,27092.0,32.0307,32.0646,32.0222,32.0476,27092.0
2018-08-03 15:10:00,37.78,37.88,37.77,37.87,43805.0,32.0476,32.1324,32.0391,32.124,43805.0
2018-08-03 15:20:00,37.86,37.91,37.85,37.89,46150.0,32.1155,32.1579,32.107,32.1409,46150.0
2018-08-03 15:30:00,37.88,37.92,37.85,37.91,159788.0,32.1324,32.1664,32.107,32.1579,159788.0
2018-08-03 15:40:00,37.91,37.97,37.91,37.97,341094.0,32.1579,32.2088,32.1579,32.2088,341094.0
2018-08-03 15:50:00,37.97,37.99,37.91,37.94,437006.0,32.2088,32.2258,32.1579,32.1833,437006.0
2018-08-06 09:30:00,38.01,38.1,37.77,37.91,89285.0,32.2427,32.3191,32.0391,32.1579,89285.0
2018-08-06 09:40:00,37.91,37.99,37.8,37.94,65659.0,32.1579,32.2258,32.0646,32.1833,65659.0
2018-08-06 09:50:00,37.95,37.99,37.8,37.8,58681.0,32.1918,32.2258,32.0646,32.0646,58681.0
2018-08-06 10:00:00,37.8,37.85,37.74,37.75,166743.0,32.0646,32.107,32.0137,32.0222,166743.0
2018-08-06 10:10:00,37.75,37.79,37.69,37.73,139229.0,32.0222,32.0561,31.9713,32.0052,139229.0
2018-08-06 10:20:00,37.73,37.75,37.6,37.61,152391.0,32.0052,32.0222,31.8949,31.9034,152391.0
2018-08-06 10:30:00,37.6,37.78,37.58,37.73,54776.0,31.8949,32.0476,31.878,32.0052,54776.0
2018-08-06 10:40:00,37.72,37.8,37.67,37.77,56960.0,31.9967,32.0646,31.9543,32.0391,56960.0
2018-08-06 10:50:00,37.78,37.84,37.68,37.83,46310.0,32.0476,32.0985,31.9628,32.09,46310.0
2018-08-06 11:00:00,37.84,37.85,37.73,37.77,79269.0,32.0985,32.107,32.0052,32.0391,79269.0
2018-08-06 11:10:00,37.76,37.79,37.72,37.73,28811.0,32.0307,32.0561,31.9967,32.0052,28811.0
2018-08-06 11:20:00,37.73,37.84,37.73,37.84,39875.0,32.0052,32.0985,32.0052,32.0985,39875.0
2018-08-06 11:30:00,37.84,37.85,37.79,37.85,49593.0,32.0985,32.107,32.0561,32.107,49593.0
2018-08-06 11:40:00,37.86,37.89,37.78,37.78,51872.0,32.1155,32.1409,32.0476,32.0476,51872.0
2018-08-06 11:50:00,37.78,37.82,37.76,37.8,41980.0,32.0476,32.0815,32.0307,32.0646,41980.0
2018-08-06 12:00:00,37.8,37.88,37.79,37.88,44250.0,32.0646,32.1324,32.0561,32.1324,44250.0
2018-08-06 12:10:00,37.88,37.93,37.86,37.91,28565.0,32.1324,32.1749,32.1155,32.1579,28565.0
2018-08-06 12:20:00,37.91,37.92,37.85,37.87,45574.0,32.1579,32.1664,32.107,32.124,45574.0
2018-08-06 12:30:00,37.87,37.93,37.86,37.93,36629.0,32.124,32.1749,32.1155,32.1749,36629.0
2018-08-06 12:40:00,37.93,37.95,37.86,37.86,32002.0,32.1749,32.1918,32.1155,32.1155,32002.0
2018-08-06 12:50:00,37.87,37.92,37.85,37.89,34791.0,32.124,32.1664,32.107,32.1409,34791.0
2018-08-06 13:00:00,37.88,37.92,37.87,37.91,46820.0,32.1324,32.1664,32.124,32.1579,46820.0
2018-08-06 13:10:00,37.91,37.93,37.87,37.89,42185.0,32.1579,32.1749,32.124,32.1409,42185.0
2018-08-06 13:20:00,37.89,37.9,37.86,37.89,59698.0,32.1409,32.1494,32.1155,32.1409,59698.0
2018-08-06 13:30:00,37.89,37.95,37.87,37.95,56845.0,32.1409,32.1918,32.124,32.1918,56845.0
2018-08-06 13:40:00,37.93,37.94,37.89,37.9,52869.0,32.1749,32.1833,32.1409,32.1494,52869.0
2018-08-06 13:50:00,37.9,37.91,37.81,37.82,222580.0,32.1494,32.1579,32.0731,32.0815,222580.0
2018-08-06 14:00:00,37.82,37.82,37.79,37.8,104256.0,32.0815,32.0815,32.0561,32.0646,104256.0
2018-08-06 14:10:00,37.79,37.81,37.77,37.77,112042.0,32.0561,32.0731,32.0391,32.0391,112042.0
2018-08-06 14:20:00,37.77,37.78,37.71,37.71,88753.0,32.0391,32.0476,31.9882,31.9882,88753.0
2018-08-06 14:30:00,37.72,37.72,37.69,37.69,51964.0,31.9967,31.9967,31.9713,31.9713,51964.0
2018-08-06 14:40:00,37.69,37.72,37.69,37.7,36205.0,31.9713,31.9967,31.9713,31.9798,36205.0
2018-08-06 14:50:00,37.7,37.7,37.66,37.66,56487.0,31.9798,31.9798,31.9458,31.9458,56487.0
2018-08-06 15:00:00,37.66,37.67,37.61,37.63,56178.0,31.9458,31.9543,31.9034,31.9204,56178.0
2018-08-06 15:10:00,37.64,37.71,37.63,37.71,64390.0,31.9289,31.9882,31.9204,31.9882,64390.0
2018-08-06 15:20:00,37.7,37.72,37.69,37.7,125696.0,31.9798,31.9967,31.9713,31.9798,125696.0
2018-08-06 15:30:00,37.7,37.71,37.64,37.64,76140.0,31.9798,31.9882,31.9289,31.9289,76140.0
2018-08-06 15:40:00,37.64,37.7,37.64,37.7,92825.0,31.9289,31.9798,31.9289,31.9798,92825.0
2018-08-06 15:50:00,37.7,37.71,37.64,37.68,270317.0,31.9798,31.9882,31.9289,31.9628,270317.0
2018-08-07 09:30:00,37.79,37.86,37.62,37.75,113271.0,32.0561,32.1155,31.9119,32.0222,113271.0
2018-08-07 09:40:00,37.76,37.95,37.73,37.94,44067.0,32.0307,32.1918,32.0052,32.1833,44067.0
2018-08-07 09:50:00,37.93,37.99,37.88,37.94,66067.0,32.1749,32.2258,32.1324,32.1833,66067.0
2018-08-07 10:00:00,37.95,37.99,37.88,37.96,78159.0,32.1918,32.2258,32.1324,32.2003,78159.0
2018-08-07 10:10:00,37.96,38.06,37.96,38.04,42934.0,32.2003,32.2851,32.2003,32.2682,42934.0
2018-08-07 10:20:00,38.05,38.06,38.0,38.01,31486.0,32.2767,32.2851,32.2342,32.2427,31486.0
2018-08-07 10:30:00,38.01,38.07,37.98,38.07,59899.0,32.2427,32.2936,32.2173,32.2936,59899.0
2018-08-07 10:40:00,38.07,38.07,37.98,37.99,31400.0,32.2936,32.2936,32.2173,32.2258,31400.0
2018-08-07 10:50:00,38.0,38.02,37.95,37.97,39396.0,32.2342,32.2512,32.1918,32.2088,39396.0
2018-08-07 11:00:00,37.96,38.05,37.95,38.04,39088.0,32.2003,32.2767,32.1918,32.2682,39088.0
2018-08-07 11:10:00,38.04,38.07,38.0,38.01,26246.0,32.2682,32.2936,32.2342,32.2427,26246.0
2018-08-07 11:20:00,38.01,38.05,38.0,38.02,26920.0,32.2427,32.2767,32.2342,32.2512,26920.0
2018-08-07 11:30:00,38.02,38.1,37.98,38.09,78561.0,32.2512,32.3191,32.2173,32.3106,78561.0
2018-08-07 11:40:00,38.1,38.15,38.07,38.12,65921.0,32.3191,32.3615,32.2936,32.336,65921.0
2018-08-07 11:50:00,38.11,38.12,38.08,38.09,79860.0,32.3275,32.336,32.3021,32.3106,79860.0
2018-08-07 12:00:00,38.08,38.25,38.08,38.24,134073.0,32.3021,32.4463,32.3021,32.4378,134073.0
2018-08-07 12:10:00,38.25,38.31,38.25,38.3,83104.0,32.4463,32.4972,32.4463,32.4887,83104.0
2018-08-07 12:20:00,38.3,38.3,38.26,38.28,79996.0,32.4887,32.4887,32.4548,32.4718,79996.0
2018-08-07 12:30:00,38.27,38.36,38.26,38.31,96267.0,32.4633,32.5396,32.4548,32.4972,96267.0
2018-08-07 12:40:00,38.31,38.32,38.23,38.29,48637.0,32.4972,32.5057,32.4293,32.4802,48637.0
2018-08-07 12:50:00,38.3,38.31,38.17,38.18,53852.0,32.4887,32.4972,32.3784,32.3869,53852.0
2018-08-07 13:00:00,38.19,38.29,38.17,38.29,97407.0,32.3954,32.4802,32.3784,32.4802,97407.0
2018-08-07 13:10:00,38.29,38.31,38.26,38.27,41203.0,32.4802,32.4972,32.4548,32.4633,41203.0
2018-08-07 13:20:00,38.27,38.28,38.23,38.24,75017.0,32.4633,32.4718,32.4293,32.4378,75017.0
2018-08-07 13:30:00,38.24,38.25,38.16,38.16,107551.0,32.4378,32.4463,32.37,32.37,107551.0
2018-08-07 13:40:00,38.17,38.23,38.16,38.18,213246.0,32.3784,32.4293,32.37,32.3869,213246.0
2018-08-07 13:50:00,38.18,38.19,38.07,38.08,68262.0,32.3869,32.3954,32.2936,32.3021,68262.0
2018-08-07 14:00:00,38.08,38.16,38.06,38.12,66926.0,32.3021,32.37,32.2851,32.336,66926.0
2018-08-07 14:10:00,38.12,38.14,38.09,38.09,42275.0,32.336,32.353,32.3106,32.3106,42275.0
2018-08-07 14:20:00,38.1,38.17,38.09,38.1,60550.0,32.3191,32.3784,32.3106,32.3191,60550.0
2018-08-07 14:30:00,38.09,38.11,38.03,38.04,58883.0,32.3106,32.3275,32.2597,32.2682,58883.0
2018-08-07 14:40:00,38.04,38.06,38.01,38.02,55889.0,32.2682,32.2851,32.2427,32.2512,55889.0
2018-08-07 14:50:00,38.02,38.02,37.98,37.98,50171.0,32.2512,32.2512,32.2173,32.2173,50171.0
2018-08-07 15:00:00,37.99,38.0,37.93,37.98,87484.0,32.2258,32.2342,32.1749,32.2173,87484.0
2018-08-07 15:10:00,37.98,38.01,37.97,37.98,66876.0,32.2173,32.2427,32.2088,32.2173,66876.0
2018-08-07 15:20:00,37.97,38.01,37.97,37.99,67973.0,32.2088,32.2427,32.2088,32.2258,67973.0
2018-08-07 15:30:00,37.98,38.01,37.95,37.95,60897.0,32.2173,32.2427,32.1918,32.1918,60897.0
2018-08-07 15:40:00,37.95,37.98,37.88,37.9,209748.0,32.1918,32.2173,32.1324,32.1494,209748.0
2018-08-07 15:50:00,37.9,37.9,37.84,37.87,401626.0,32.1494,32.1494,32.0985,32.124,401626.0
2018-08-08 09:30:00,37.8,37.9,37.67,37.75,68588.0,32.0646,32.1494,31.9543,32.0222,68588.0
2018-08-08 09:40:00,37.74,37.88,37.72,37.74,46063.0,32.0137,32.1324,31.9967,32.0137,46063.0
2018-08-08 09:50:00,37.75,37.79,37.72,37.79,35051.0,32.0222,32.0561,31.9967,32.0561,35051.0
2018-08-08 10:00:00,37.79,37.81,37.63,37.69,160797.0,32.0561,32.0731,31.9204,31.9713,160797.0
2018-08-08 10:10:00,37.69,37.72,37.63,37.67,92557.0,31.9713,31.9967,31.9204,31.9543,92557.0
2018-08-08 10:20:00,37.66,37.71,37.62,37.68,48960.0,31.9458,31.9882,31.9119,31.9628,48960.0
2018-08-08 10:30:00,37.67,37.72,37.63,37.69,53164.0,31.9543,31.9967,31.9204,31.9713,53164.0
2018-08-08 10:40:00,37.7,37.77,37.68,37.77,119685.0,31.9798,32.0391,31.9628,32.0391,119685.0
2018-08-08 10:50:00,37.77,37.79,37.68,37.74,142927.0,32.0391,32.0561,31.9628,32.0137,142927.0
2018-08-08 11:00:00,37.73,37.77,37.71,37.76,19603.0,32.0052,32.0391,31.9882,32.0307,19603.0
2018-08-08 11:10:00,37.75,37.76,37.71,37.72,29318.0,32.0222,32.0307,31.9882,31.9967,29318.0
2018-08-08 11:20:00,37.73,37.75,37.7,37.72,32413.0,32.0052,32.0222,31.9798,31.9967,32413.0
2018-08-08 11:30:00,37.72,37.76,37.71,37.75,21676.0,31.9967,32.0307,31.9882,32.0222,21676.0
2018-08-08 11:40:00,37.75,37.78,37.74,37.78,33504.0,32.0222,32.0476,32.0137,32.0476,33504.0
2018-08-08 11:50:00,37.78,37.8,37.75,37.77,63229.0,32.0476,32.0646,32.0222,32.0391,63229.0
2018-08-08 12:00:00,37.77,37.77,37.69,37.69,48502.0,32.0391,32.0391,31.9713,31.9713,48502.0
2018-08-08 12:10:00,37.68,37.73,37.68,37.7,44574.0,31.9628,32.0052,31.9628,31.9798,44574.0
2018-08-08 12:20:00,37.7,37.7,37.67,37.67,15086.0,31.9798,31.9798,31.9543,31.9543,15086.0
2018-08-08 12:30:00,37.68,37.7,37.67,37.69,33172.0,31.9628,31.9798,31.9543,31.9713,33172.0
2018-08-08 12:40:00,37.7,37.7,37.68,37.69,90996.0,31.9798,31.9798,31.9628,31.9713,90996.0
2018-08-08 12:50:00,37.69,37.7,37.67,37.68,208091.0,31.9713,31.9798,31.9543,31.9628,208091.0
2018-08-08 13:00:00,37.68,37.71,37.67,37.7,44357.0,31.9628,31.9882,31.9543,31.9798,44357.0
2018-08-08 13:10:00,37.7,37.71,37.66,37.69,108194.0,31.9798,31.9882,31.9458,31.9713,108194.0
2018-08-08 13:20:00,37.68,37.69,37.66,37.66,37395.0,31.9628,31.9713,31.9458,31.9458,37395.0
2018-08-08 13:30:00,37.67,37.68,37.65,37.65,29669.0,31.9543,31.9628,31.9373,31.9373,29669.0
2018-08-08 13:40:00,37.65,37.68,37.63,37.66,34048.0,31.9373,31.9628,31.9204,31.9458,34048.0
2018-08-08 13:50:00,37.66,37.67,37.62,37.63,85168.0,31.9458,31.9543,31.9119,31.9204,85168.0
2018-08-08 14:00:00,37.63,37.69,37.61,37.65,324801.0,31.9204,31.9713,31.9034,31.9373,324801.0
2018-08-08 14:10:00,37.65,37.65,37.57,37.57,85743.0,31.9373,31.9373,31.8695,31.8695,85743.0
2018-08-08 14:20:00,37.58,37.6,37.53,37.54,174274.0,31.878,31.8949,31.8356,31.844,174274.0
2018-08-08 14:30:00,37.54,37.54,37.5,37.5,24826.0,31.844,31.844,31.8101,31.8101,24826.0
2018-08-08 14:40:00,37.51,37.51,37.44,37.45,102942.0,31.8186,31.8186,31.7592,31.7677,102942.0
2018-08-08 14:50:00,37.45,37.46,37.4,37.41,51084.0,31.7677,31.7762,31.7253,31.7338,51084.0
2018-08-08 15:00:00,37.41,37.41,37.35,37.36,79825.0,31.7338,31.7338,31.6829,31.6913,79825.0
2018-08-08 15:10:00,37.36,37.41,37.33,37.4,271190.0,31.6913,31.7338,31.6659,31.7253,271190.0
2018-08-08 15:20:00,37.4,37.46,37.4,37.45,76591.0,31.7253,31.7762,31.7253,31.7677,76591.0
2018-08-08 15:30:00,37.45,37.47,37.44,37.45,58066.0,31.7677,31.7847,31.7592,31.7677,58066.0
2018-08-08 15:40:00,37.45,37.46,37.43,37.44,95801.0,31.7677,31.7762,31.7507,31.7592,95801.0
2018-08-08 15:50:00,37.45,37.45,37.29,37.33,587897.0,31.7677,31.7677,31.632,31.6659,587897.0
2018-08-09 09:30:00,37.31,37.55,37.24,37.41,92813.0,31.6489,31.8525,31.5896,31.7338,92813.0
2018-08-09 09:40:00,37.43,37.62,37.43,37.6,83732.0,31.7507,31.9119,31.7507,31.8949,83732.0
2018-08-09 09:50:00,37.61,37.69,37.55,37.69,92722.0,31.9034,31.9713,31.8525,31.9713,92722.0
2018-08-09 10:00:00,37.69,37.7,37.59,37.65,58787.0,31.9713,31.9798,31.8864,31.9373,58787.0
2018-08-09 10:10:00,37.65,37.88,37.64,37.83,57677.0,31.9373,32.1324,31.9289,32.09,57677.0
2018-08-09 10:20:00,37.82,37.83,37.72,37.76,44240.0,32.0815,32.09,31.9967,32.0307,44240.0
2018-08-09 10:30:00,37.78,37.79,37.68,37.68,44332.0,32.0476,32.0561,31.9628,31.9628,44332.0
2018-08-09 10:40:00,37.68,37.8,37.66,37.7,55572.0,31.9628,32.0646,31.9458,31.9798,55572.0
2018-08-09 10:50:00,37.7,37.72,37.64,37.69,48155.0,31.9798,31.9967,31.9289,31.9713,48155.0
2018-08-09 11:00:00,37.68,37.68,37.61,37.62,45413.0,31.9628,31.9628,31.9034,31.9119,45413.0
2018-08-09 11:10:00,37.62,37.65,37.58,37.62,106098.0,31.9119,31.9373,31.878,31.9119,106098.0
2018-08-09 11:20:00,37.62,37.7,37.61,37.65,45365.0,31.9119,31.9798,31.9034,31.9373,45365.0
2018-08-09 11:30:00,37.66,37.66,37.57,37.59,42006.0,31.9458,31.9458,31.8695,31.8864,42006.0
2018-08-09 11:40:00,37.58,37.62,37.58,37.59,83705.0,31.878,31.9119,31.878,31.8864,83705.0
2018-08-09 11:50:00,37.58,37.58,37.48,37.53,275916.0,31.878,31.878,31.7931,31.8356,275916.0
2018-08-09 12:00:00,37.53,37.54,37.41,37.53,272211.0,31.8356,31.844,31.7338,31.8356,272211.0
2018-08-09 12:10:00,37.53,37.54,37.46,37.47,66921.0,31.8356,31.844,31.7762,31.7847,66921.0
2018-08-09 12:20:00,37.47,37.5,37.45,37.47,49921.0,31.7847,31.8101,31.7677,31.7847,49921.0
2018-08-09 12:30:00,37.47,37.48,37.44,37.47,39379.0,31.7847,31.7931,31.7592,31.7847,39379.0
2018-08-09 12:40:00,37.47,37.52,37.44,37.51,137279.0,31.7847,31.8271,31.7592,31.8186,137279.0
2018-08-09 12:50:00,37.51,37.55,37.49,37.5,34337.0,31.8186,31.8525,31.8016,31.8101,34337.0
2018-08-09 13:00:00,37.49,37.51,37.46,37.47,65701.0,31.8016,31.8186,31.7762,31.7847,65701.0
2018-08-09 13:10:00,37.48,37.48,37.45,37.47,162362.0,31.7931,31.7931,31.7677,31.7847,162362.0
2018-08-09 13:20:00,37.47,37.47,37.39,37.4,58615.0,31.7847,31.7847,31.7168,31.7253,58615.0
2018-08-09 13:30:00,37.4,37.45,37.39,37.43,47851.0,31.7253,31.7677,31.7168,31.7507,47851.0
2018-08-09 13:40:00,37.42,37.47,37.41,37.46,56136.0,31.7422,31.7847,31.7338,31.7762,56136.0
2018-08-09 13:50:00,37.46,37.51,37.45,37.51,128156.0,31.7762,31.8186,31.7677,31.8186,128156.0
2018-08-09 14:00:00,37.51,37.53,37.48,37.49,33434.0,31.8186,31.8356,31.7931,31.8016,33434.0
2018-08-09 14:10:00,37.49,37.5,37.44,37.47,32040.0,31.8016,31.8101,31.7592,31.7847,32040.0
2018-08-09 14:20:00,37.46,37.47,37.44,37.45,53250.0,31.7762,31.7847,31.7592,31.7677,53250.0
2018-08-09 14:30:00,37.45,37.51,37.44,37.51,109672.0,31.7677,31.8186,31.7592,31.8186,109672.0
2018-08-09 14:40:00,37.51,37.52,37.38,37.38,200034.0,31.8186,31.8271,31.7083,31.7083,200034.0
2018-08-09 14:50:00,37.38,37.39,37.28,37.3,90568.0,31.7083,31.7168,31.6235,31.6404,90568.0
2018-08-09 15:00:00,37.3,37.31,37.25,37.3,83240.0,31.6404,31.6489,31.598,31.6404,83240.0
2018-08-09 15:10:00,37.3,37.34,37.28,37.34,71201.0,31.6404,31.6744,31.6235,31.6744,71201.0
2018-08-09 15:20:00,37.34,37.39,37.33,37.37,104416.0,31.6744,31.7168,31.6659,31.6998,104416.0
2018-08-09 15:30:00,37.37,37.37,37.32,37.34,106770.0,31.6998,31.6998,31.6574,31.6744,106770.0
2018-08-09 15:40:00,37.34,37.34,37.29,37.3,151387.0,31.6744,31.6744,31.632,31.6404,151387.0
2018-08-09 15:50:00,37.31,37.33,37.25,37.32,365951.0,31.6489,31.6659,31.598,31.6574,365951.0
2018-08-10 09:30:00,37.17,37.2,36.72,36.77,82013.0,31.5302,31.5556,31.1485,31.1909,82013.0
2018-08-10 09:40:00,36.77,36.78,36.68,36.72,125653.0,31.1909,31.1993,31.1145,31.1485,125653.0
2018-08-10 09:50:00,36.73,36.91,36.71,36.82,198030.0,31.1569,31.3096,31.14,31.2333,198030.0
2018-08-10 10:00:00,36.82,36.85,36.65,36.83,124660.0,31.2333,31.2587,31.0891,31.2418,124660.0
2018-08-10 10:10:00,36.85,36.89,36.76,36.88,71268.0,31.2587,31.2927,31.1824,31.2842,71268.0
2018-08-10 10:20:00,36.89,36.89,36.77,36.8,32205.0,31.2927,31.2927,31.1909,31.2163,32205.0
2018-08-10 10:30:00,36.81,36.89,36.78,36.78,36266.0,31.2248,31.2927,31.1993,31.1993,36266.0
2018-08-10 10:40:00,36.78,36.92,36.77,36.91,61540.0,31.1993,31.3181,31.1909,31.3096,61540.0
2018-08-10 10:50:00,36.91,37.03,36.85,36.99,52044.0,31.3096,31.4114,31.2587,31.3775,52044.0
2018-08-10 11:00:00,37.0,37.01,36.9,36.92,40664.0,31.386,31.3944,31.3011,31.3181,40664.0
2018-08-10 11:10:00,36.91,36.97,36.86,36.92,24710.0,31.3096,31.3605,31.2672,31.3181,24710.0
2018-08-10 11:20:00,36.93,37.01,36.91,36.96,21966.0,31.3266,31.3944,31.3096,31.352,21966.0
2018-08-10 11:30:00,36.95,37.04,36.95,36.98,22166.0,31.3436,31.4199,31.3436,31.369,22166.0
2018-08-10 11:40:00,36.98,36.99,36.92,36.93,30936.0,31.369,31.3775,31.3181,31.3266,30936.0
2018-08-10 11:50:00,36.94,36.98,36.9,36.91,83206.0,31.3351,31.369,31.3011,31.3096,83206.0
2018-08-10 12:00:00,36.91,36.91,36.85,36.87,42575.0,31.3096,31.3096,31.2587,31.2757,42575.0
2018-08-10 12:10:00,36.87,36.92,36.84,36.91,31672.0,31.2757,31.3181,31.2502,31.3096,31672.0
2018-08-10 12:20:00,36.92,36.92,36.83,36.85,26761.0,31.3181,31.3181,31.2418,31.2587,26761.0
2018-08-10 12:30:00,36.86,36.86,36.8,36.8,25966.0,31.2672,31.2672,31.2163,31.2163,25966.0
2018-08-10 12:40:00,36.81,36.87,36.8,36.83,24953.0,31.2248,31.2757,31.2163,31.2418,24953.0
2018-08-10 12:50:00,36.82,36.87,36.8,36.85,25435.0,31.2333,31.2757,31.2163,31.2587,25435.0
2018-08-10 13:00:00,36.85,36.86,36.82,36.83,24002.0,31.2587,31.2672,31.2333,31.2418,24002.0
2018-08-10 13:10:00,36.83,36.83,36.75,36.76,33788.0,31.2418,31.2418,31.1739,31.1824,33788.0
2018-08-10 13:20:00,36.75,36.82,36.75,36.8,50649.0,31.1739,31.2333,31.1739,31.2163,50649.0
2018-08-10 13:30:00,36.8,36.82,36.75,36.75,46187.0,31.2163,31.2333,31.1739,31.1739,46187.0
2018-08-10 13:40:00,36.75,36.83,36.68,36.81,227464.0,31.1739,31.2418,31.1145,31.2248,227464.0
2018-08-10 13:50:00,36.81,36.82,36.8,36.8,79390.0,31.2248,31.2333,31.2163,31.2163,79390.0
2018-08-10 14:00:00,36.8,36.83,36.78,36.83,92761.0,31.2163,31.2418,31.1993,31.2418,92761.0
2018-08-10 14:10:00,36.82,36.88,36.82,36.83,34234.0,31.2333,31.2842,31.2333,31.2418,34234.0
2018-08-10 14:20:00,36.82,36.83,36.71,36.72,38240.0,31.2333,31.2418,31.14,31.1485,38240.0
2018-08-10 14:30:00,36.71,36.73,36.68,36.7,38356.0,31.14,31.1569,31.1145,31.1315,38356.0
2018-08-10 14:40:00,36.7,36.83,36.67,36.81,117977.0,31.1315,31.2418,31.106,31.2248,117977.0
2018-08-10 14:50:00,36.82,36.86,36.8,36.85,140592.0,31.2333,31.2672,31.2163,31.2587,140592.0
2018-08-10 15:00:00,36.85,36.85,36.79,36.83,79627.0,31.2587,31.2587,31.2078,31.2418,79627.0
2018-08-10 15:10:00,36.83,36.92,36.82,36.92,94512.0,31.2418,31.3181,31.2333,31.3181,94512.0
2018-08-10 15:20:00,36.92,36.98,36.88,36.91,141056.0,31.3181,31.369,31.2842,31.3096,141056.0
2018-08-10 15:30:00,36.91,36.93,36.85,36.88,56926.0,31.3096,31.3266,31.2587,31.2842,56926.0
2018-08-10 15:40:00,36.87,36.88,36.84,36.86,110896.0,31.2757,31.2842,31.2502,31.2672,110896.0
2018-08-10 15:50:00,36.86,36.96,36.85,36.89,536383.0,31.2672,31.352,31.2587,31.2927,536383.0
2018-08-13 09:30:00,36.96,37.05,36.73,36.83,94130.0,31.352,31.4284,31.1569,31.2418,94130.0
2018-08-13 09:40:00,36.84,36.89,36.78,36.82,72506.0,31.2502,31.2927,31.1993,31.2333,72506.0
2018-08-13 09:50:00,36.81,36.83,36.76,36.8,36529.0,31.2248,31.2418,31.1824,31.2163,36529.0
2018-08-13 10:00:00,36.8,36.84,36.73,36.75,86693.0,31.2163,31.2502,31.1569,31.1739,86693.0
2018-08-13 10:10:00,36.74,36.77,36.62,36.63,75207.0,31.1654,31.1909,31.0636,31.0721,75207.0
2018-08-13 10:20:00,36.64,36.72,36.62,36.64,155130.0,31.0806,31.1485,31.0636,31.0806,155130.0
2018-08-13 10:30:00,36.64,36.7,36.64,36.66,131172.0,31.0806,31.1315,31.0806,31.0976,131172.0
2018-08-13 10:40:00,36.67,36.7,36.57,36.58,72051.0,31.106,31.1315,31.0212,31.0297,72051.0
2018-08-13 10:50:00,36.59,36.6,36.49,36.53,196411.0,31.0382,31.0467,30.9533,30.9873,196411.0
2018-08-13 11:00:00,36.53,36.68,36.53,36.57,131865.0,30.9873,31.1145,30.9873,31.0212,131865.0
2018-08-13 11:10:00,36.57,36.59,36.53,36.54,203167.0,31.0212,31.0382,30.9873,30.9958,203167.0
2018-08-13 11:20:00,36.54,36.58,36.5,36.56,184851.0,30.9958,31.0297,30.9618,31.0127,184851.0
2018-08-13 11:30:00,36.56,36.66,36.55,36.66,205762.0,31.0127,31.0976,31.0042,31.0976,205762.0
2018-08-13 11:40:00,36.65,36.68,36.59,36.64,80649.0,31.0891,31.1145,31.0382,31.0806,80649.0
2018-08-13 11:50:00,36.64,36.69,36.54,36.55,73943.0,31.0806,31.123,30.9958,31.0042,73943.0
2018-08-13 12:00:00,36.54,36.55,36.45,36.46,130558.0,30.9958,31.0042,30.9194,30.9279,130558.0
2018-08-13 12:10:00,36.46,36.52,36.46,36.5,95169.0,30.9279,30.9788,30.9279,30.9618,95169.0
2018-08-13 12:20:00,36.5,36.54,36.42,36.46,64912.0,30.9618,30.9958,30.894,30.9279,64912.0
2018-08-13 12:30:00,36.45,36.48,36.44,36.47,30933.0,30.9194,30.9449,30.9109,30.9364,30933.0
2018-08-13 12:40:00,36.47,36.5,36.46,36.46,33892.0,30.9364,30.9618,30.9279,30.9279,33892.0
2018-08-13 12:50:00,36.46,36.47,36.43,36.44,46948.0,30.9279,30.9364,30.9025,30.9109,46948.0
2018-08-13 13:00:00,36.43,36.43,36.37,36.4,23805.0,30.9025,30.9025,30.8516,30.877,23805.0
2018-08-13 13:10:00,36.4,36.48,36.4,36.48,48131.0,30.877,30.9449,30.877,30.9449,48131.0
2018-08-13 13:20:00,36.49,36.54,36.47,36.5,62375.0,30.9533,30.9958,30.9364,30.9618,62375.0
2018-08-13 13:30:00,36.51,36.59,36.51,36.58,132878.0,30.9703,31.0382,30.9703,31.0297,132878.0
2018-08-13 13:40:00,36.58,36.61,36.58,36.61,37768.0,31.0297,31.0551,31.0297,31.0551,37768.0
2018-08-13 13:50:00,36.61,36.66,36.6,36.64,44338.0,31.0551,31.0976,31.0467,31.0806,44338.0
2018-08-13 14:00:00,36.64,36.72,36.63,36.69,66020.0,31.0806,31.1485,31.0721,31.123,66020.0
2018-08-13 14:10:00,36.7,36.78,36.69,36.73,83694.0,31.1315,31.1993,31.123,31.1569,83694.0
2018-08-13 14:20:00,36.74,36.78,36.72,36.75,79006.0,31.1654,31.1993,31.1485,31.1739,79006.0
2018-08-13 14:30:00,36.74,36.79,36.73,36.74,39615.0,31.1654,31.2078,31.1569,31.1654,39615.0
2018-08-13 14:40:00,36.75,36.76,36.72,36.73,28366.0,31.1739,31.1824,31.1485,31.1569,28366.0
2018-08-13 14:50:00,36.73,36.74,36.67,36.73,36377.0,31.1569,31.1654,31.106,31.1569,36377.0
2018-08-13 15:00:00,36.74,36.74,36.66,36.71,136701.0,31.1654,31.1654,31.0976,31.14,136701.0
2018-08-13 15:10:00,36.7,36.78,36.69,36.71,81244.0,31.1315,31.1993,31.123,31.14,81244.0
2018-08-13 15:20:00,36.7,36.79,36.7,36.77,141834.0,31.1315,31.2078,31.1315,31.1909,141834.0
2018-08-13 15:30:00,36.77,36.81,36.75,36.8,88034.0,31.1909,31.2248,31.1739,31.2163,88034.0
2018-08-13 15:40:00,36.8,36.82,36.71,36.73,101796.0,31.2163,31.2333,31.14,31.1569,101796.0
2018-08-13 15:50:00,36.72,36.73,36.64,36.66,489498.0,31.1485,31.1569,31.0806,31.0976,489498.0
2018-08-14 09:30:00,36.72,36.92,36.72,36.87,73063.0,31.1485,31.3181,31.1485,31.2757,73063.0
2018-08-14 09:40:00,36.88,36.97,36.87,36.94,112343.0,31.2842,31.3605,31.2757,31.3351,112343.0
2018-08-14 09:50:00,36.94,36.94,36.88,36.89,56397.0,31.3351,31.3351,31.2842,31.2927,56397.0
2018-08-14 10:00:00,36.9,36.93,36.83,36.91,45470.0,31.3011,31.3266,31.2418,31.3096,45470.0
2018-08-14 10:10:00,36.92,37.07,36.92,36.98,40318.0,31.3181,31.4453,31.3181,31.369,40318.0
2018-08-14 10:20:00,36.98,37.07,36.98,37.05,29638.0,31.369,31.4453,31.369,31.4284,29638.0
2018-08-14 10:30:00,37.05,37.09,37.01,37.08,40371.0,31.4284,31.4623,31.3944,31.4538,40371.0
2018-08-14 10:40:00,37.08,37.15,37.07,37.12,30771.0,31.4538,31.5132,31.4453,31.4878,30771.0
2018-08-14 10:50:00,37.12,37.16,37.07,37.09,134605.0,31.4878,31.5217,31.4453,31.4623,134605.0
2018-08-14 11:00:00,37.08,37.09,37.05,37.08,71733.0,31.4538,31.4623,31.4284,31.4538,71733.0
2018-08-14 11:10:00,37.08,37.14,37.05,37.06,46585.0,31.4538,31.5047,31.4284,31.4369,46585.0
2018-08-14 11:20:00,37.05,37.14,37.04,37.11,33311.0,31.4284,31.5047,31.4199,31.4793,33311.0
2018-08-14 11:30:00,37.11,37.15,37.09,37.11,29957.0,31.4793,31.5132,31.4623,31.4793,29957.0
2018-08-14 11:40:00,37.11,37.16,37.1,37.16,42077.0,31.4793,31.5217,31.4708,31.5217,42077.0
2018-08-14 11:50:00,37.16,37.16,37.1,37.11,41197.0,31.5217,31.5217,31.4708,31.4793,41197.0
2018-08-14 12:00:00,37.11,37.21,37.1,37.18,60018.0,31.4793,31.5641,31.4708,31.5387,60018.0
2018-08-14 12:10:00,37.19,37.19,37.16,37.18,19933.0,31.5471,31.5471,31.5217,31.5387,19933.0
2018-08-14 12:20:00,37.16,37.18,37.12,37.18,19941.0,31.5217,31.5387,31.4878,31.5387,19941.0
2018-08-14 12:30:00,37.17,37.2,37.17,37.19,13365.0,31.5302,31.5556,31.5302,31.5471,13365.0
2018-08-14 12:40:00,37.19,37.19,37.17,37.18,17956.0,31.5471,31.5471,31.5302,31.5387,17956.0
2018-08-14 12:50:00,37.19,37.19,37.1,37.1,30227.0,31.5471,31.5471,31.4708,31.4708,30227.0
2018-08-14 13:00:00,37.1,37.15,37.08,37.1,37831.0,31.4708,31.5132,31.4538,31.4708,37831.0
2018-08-14 13:10:00,37.11,37.11,37.08,37.08,20582.0,31.4793,31.4793,31.4538,31.4538,20582.0
2018-08-14 13:20:00,37.09,37.1,37.04,37.06,23259.0,31.4623,31.4708,31.4199,31.4369,23259.0
2018-08-14 13:30:00,37.06,37.06,36.97,37.0,186877.0,31.4369,31.4369,31.3605,31.386,186877.0
2018-08-14 13:40:00,37.0,37.03,36.96,37.02,47035.0,31.386,31.4114,31.352,31.4029,47035.0
2018-08-14 13:50:00,37.01,37.05,36.99,37.05,35120.0,31.3944,31.4284,31.3775,31.4284,35120.0
2018-08-14 14:00:00,37.05,37.07,37.01,37.03,25460.0,31.4284,31.4453,31.3944,31.4114,25460.0
2018-08-14 14:10:00,37.03,37.1,37.02,37.09,31035.0,31.4114,31.4708,31.4029,31.4623,31035.0
2018-08-14 14:20:00,37.08,37.09,37.04,37.08,42233.0,31.4538,31.4623,31.4199,31.4538,42233.0
2018-08-14 14:30:00,37.08,37.09,37.03,37.08,146972.0,31.4538,31.4623,31.4114,31.4538,146972.0
2018-08-14 14:40:00,37.09,37.09,37.03,37.03,33168.0,31.4623,31.4623,31.4114,31.4114,33168.0
2018-08-14 14:50:00,37.04,37.05,37.0,37.01,14513.0,31.4199,31.4284,31.386,31.3944,14513.0
2018-08-14 15:00:00,37.01,37.04,37.0,37.04,29321.0,31.3944,31.4199,31.386,31.4199,29321.0
2018-08-14 15:10:00,37.05,37.08,37.05,37.07,28636.0,31.4284,31.4538,31.4284,31.4453,28636.0
2018-08-14 15:20:00,37.07,37.12,37.06,37.09,62883.0,31.4453,31.4878,31.4369,31.4623,62883.0
2018-08-14 15:30:00,37.09,37.12,37.03,37.1,89527.0,31.4623,31.4878,31.4114,31.4708,89527.0
2018-08-14 15:40:00,37.1,37.11,36.97,36.98,82672.0,31.4708,31.4793,31.3605,31.369,82672.0
2018-08-14 15:50:00,36.98,37.01,36.97,37.0,248814.0,31.369,31.3944,31.3605,31.386,248814.0
2018-08-15 09:30:00,36.41,36.85,36.41,36.73,49041.0,30.8855,31.2587,30.8855,31.1569,49041.0
2018-08-15 09:40:00,36.73,36.77,36.68,36.69,165336.0,31.1569,31.1909,31.1145,31.123,165336.0
2018-08-15 09:50:00,36.68,36.88,36.65,36.85,121155.0,31.1145,31.2842,31.0891,31.2587,121155.0
2018-08-15 10:00:00,36.84,36.93,36.81,36.92,102307.0,31.2502,31.3266,31.2248,31.3181,102307.0
2018-08-15 10:10:00,36.91,36.98,36.87,36.95,69784.0,31.3096,31.369,31.2757,31.3436,69784.0
2018-08-15 10:20:00,36.95,37.01,36.95,36.98,44553.0,31.3436,31.3944,31.3436,31.369,44553.0
2018-08-15 10:30:00,36.97,37.02,36.94,37.01,26649.0,31.3605,31.4029,31.3351,31.3944,26649.0
2018-08-15 10:40:00,37.01,37.02,36.88,36.9,58696.0,31.3944,31.4029,31.2842,31.3011,58696.0
2018-08-15 10:50:00,36.89,36.9,36.8,36.82,78689.0,31.2927,31.3011,31.2163,31.2333,78689.0
2018-08-15 11:00:00,36.82,36.9,36.8,36.89,148402.0,31.2333,31.3011,31.2163,31.2927,148402.0
2018-08-15 11:10:00,36.89,36.97,36.84,36.95,124610.0,31.2927,31.3605,31.2502,31.3436,124610.0
2018-08-15 11:20:00,36.95,37.01,36.92,36.98,150534.0,31.3436,31.3944,31.3181,31.369,150534.0
2018-08-15 11:30:00,36.99,37.09,36.95,37.08,98696.0,31.3775,31.4623,31.3436,31.4538,98696.0
2018-08-15 11:40:00,37.07,37.12,37.01,37.12,26536.0,31.4453,31.4878,31.3944,31.4878,26536.0
2018-08-15 11:50:00,37.12,37.16,37.08,37.09,79080.0,31.4878,31.5217,31.4538,31.4623,79080.0
2018-08-15 12:00:00,37.08,37.17,37.08,37.17,35719.0,31.4538,31.5302,31.4538,31.5302,35719.0
2018-08-15 12:10:00,37.16,37.22,37.13,37.22,42122.0,31.5217,31.5726,31.4962,31.5726,42122.0
2018-08-15 12:20:00,37.21,37.33,37.18,37.29,112596.0,31.5641,31.6659,31.5387,31.632,112596.0
2018-08-15 12:30:00,37.3,37.35,37.29,37.33,46794.0,31.6404,31.6829,31.632,31.6659,46794.0
2018-08-15 12:40:00,37.33,37.34,37.25,37.27,44424.0,31.6659,31.6744,31.598,31.615,44424.0
2018-08-15 12:50:00,37.27,37.31,37.26,37.3,58532.0,31.615,31.6489,31.6065,31.6404,58532.0
2018-08-15 13:00:00,37.29,37.44,37.28,37.37,162365.0,31.632,31.7592,31.6235,31.6998,162365.0
2018-08-15 13:10:00,37.36,37.4,37.34,37.36,29267.0,31.6913,31.7253,31.6744,31.6913,29267.0
2018-08-15 13:20:00,37.36,37.38,37.3,37.34,40183.0,31.6913,31.7083,31.6404,31.6744,40183.0
2018-08-15 13:30:00,37.34,37.35,37.29,37.32,38281.0,31.6744,31.6829,31.632,31.6574,38281.0
2018-08-15 13:40:00,37.33,37.33,37.28,37.28,20564.0,31.6659,31.6659,31.6235,31.6235,20564.0
2018-08-15 13:50:00,37.29,37.33,37.27,37.32,25761.0,31.632,31.6659,31.615,31.6574,25761.0
2018-08-15 14:00:00,37.32,37.34,37.29,37.33,49136.0,31.6574,31.6744,31.632,31.6659,49136.0
2018-08-15 14:10:00,37.33,37.48,37.32,37.41,92744.0,31.6659,31.7931,31.6574,31.7338,92744.0
2018-08-15 14:20:00,37.41,37.48,37.35,37.36,50390.0,31.7338,31.7931,31.6829,31.6913,50390.0
2018-08-15 14:30:00,37.37,37.46,37.35,37.44,67821.0,31.6998,31.7762,31.6829,31.7592,67821.0
2018-08-15 14:40:00,37.43,37.43,37.35,37.37,41208.0,31.7507,31.7507,31.6829,31.6998,41208.0
2018-08-15 14:50:00,37.38,37.48,37.35,37.47,28024.0,31.7083,31.7931,31.6829,31.7847,28024.0
2018-08-15 15:00:00,37.47,37.58,37.47,37.55,74631.0,31.7847,31.878,31.7847,31.8525,74631.0
2018-08-15 15:10:00,37.54,37.57,37.5,37.55,28646.0,31.844,31.8695,31.8101,31.8525,28646.0
2018-08-15 15:20:00,37.54,37.56,37.5,37.52,71609.0,31.844,31.861,31.8101,31.8271,71609.0
2018-08-15 15:30:00,37.52,37.64,37.51,37.58,160260.0,31.8271,31.9289,31.8186,31.878,160260.0
2018-08-15 15:40:00,37.57,37.63,37.55,37.55,233951.0,31.8695,31.9204,31.8525,31.8525,233951.0
2018-08-15 15:50:00,37.55,37.58,37.52,37.56,337655.0,31.8525,31.878,31.8271,31.861,337655.0
2018-08-16 09:30:00,37.57,37.71,37.5,37.6,233932.0,31.8695,31.9882,31.8101,31.8949,233932.0
2018-08-16 09:40:00,37.6,37.7,37.54,37.57,151086.0,31.8949,31.9798,31.844,31.8695,151086.0
2018-08-16 09:50:00,37.56,37.62,37.49,37.49,91065.0,31.861,31.9119,31.8016,31.8016,91065.0
2018-08-16 10:00:00,37.5,37.53,37.45,37.5,78401.0,31.8101,31.8356,31.7677,31.8101,78401.0
2018-08-16 10:10:00,37.5,37.58,37.5,37.53,116502.0,31.8101,31.878,31.8101,31.8356,116502.0
2018-08-16 10:20:00,37.52,37.57,37.51,37.57,45623.0,31.8271,31.8695,31.8186,31.8695,45623.0
2018-08-16 10:30:00,37.56,37.57,37.51,37.52,50596.0,31.861,31.8695,31.8186,31.8271,50596.0
2018-08-16 10:40:00,37.51,37.58,37.51,37.55,84737.0,31.8186,31.878,31.8186,31.8525,84737.0
2018-08-16 10:50:00,37.55,37.58,37.54,37.56,50258.0,31.8525,31.878,31.844,31.861,50258.0
2018-08-16 11:00:00,37.56,37.69,37.56,37.66,59811.0,31.861,31.9713,31.861,31.9458,59811.0
2018-08-16 11:10:00,37.66,37.76,37.66,37.75,59545.0,31.9458,32.0307,31.9458,32.0222,59545.0
2018-08-16 11:20:00,37.75,37.81,37.74,37.81,63080.0,32.0222,32.0731,32.0137,32.0731,63080.0
2018-08-16 11:30:00,37.81,37.81,37.73,37.77,134911.0,32.0731,32.0731,32.0052,32.0391,134911.0
2018-08-16 11:40:00,37.77,37.78,37.69,37.71,56918.0,32.0391,32.0476,31.9713,31.9882,56918.0
2018-08-16 11:50:00,37.71,37.72,37.64,37.71,58288.0,31.9882,31.9967,31.9289,31.9882,58288.0
2018-08-16 12:00:00,37.72,37.85,37.69,37.85,78308.0,31.9967,32.107,31.9713,32.107,78308.0
2018-08-16 12:10:00,37.86,37.86,37.82,37.83,31978.0,32.1155,32.1155,32.0815,32.09,31978.0
2018-08-16 12:20:00,37.83,37.84,37.75,37.75,33809.0,32.09,32.0985,32.0222,32.0222,33809.0
2018-08-16 12:30:00,37.75,37.75,37.68,37.74,75889.0,32.0222,32.0222,31.9628,32.0137,75889.0
2018-08-16 12:40:00,37.74,37.77,37.69,37.76,62385.0,32.0137,32.0391,31.9713,32.0307,62385.0
2018-08-16 12:50:00,37.76,37.8,37.75,37.75,44005.0,32.0307,32.0646,32.0222,32.0222,44005.0
2018-08-16 13:00:00,37.75,37.77,37.7,37.7,32177.0,32.0222,32.0391,31.9798,31.9798,32177.0
2018-08-16 13:10:00,37.71,37.71,37.67,37.67,29849.0,31.9882,31.9882,31.9543,31.9543,29849.0
2018-08-16 13:20:00,37.66,37.73,37.66,37.7,43038.0,31.9458,32.0052,31.9458,31.9798,43038.0
2018-08-16 13:30:00,37.7,37.73,37.68,37.73,40509.0,31.9798,32.0052,31.9628,32.0052,40509.0
2018-08-16 13:40:00,37.73,37.73,37.68,37.68,30376.0,32.0052,32.0052,31.9628,31.9628,30376.0
2018-08-16 13:50:00,37.68,37.71,37.67,37.68,58808.0,31.9628,31.9882,31.9543,31.9628,58808.0
2018-08-16 14:00:00,37.69,37.75,37.66,37.73,45613.0,31.9713,32.0222,31.9458,32.0052,45613.0
2018-08-16 14:10:00,37.73,37.75,37.68,37.73,69903.0,32.0052,32.0222,31.9628,32.0052,69903.0
2018-08-16 14:20:00,37.74,37.74,37.68,37.68,35367.0,32.0137,32.0137,31.9628,31.9628,35367.0
2018-08-16 14:30:00,37.68,37.75,37.67,37.74,112759.0,31.9628,32.0222,31.9543,32.0137,112759.0
2018-08-16 14:40:00,37.74,37.75,37.67,37.68,41710.0,32.0137,32.0222,31.9543,31.9628,41710.0
2018-08-16 14:50:00,37.68,37.68,37.59,37.62,42576.0,31.9628,31.9628,31.8864,31.9119,42576.0
2018-08-16 15:00:00,37.61,37.67,37.6,37.66,44745.0,31.9034,31.9543,31.8949,31.9458,44745.0
2018-08-16 15:10:00,37.66,37.66,37.62,37.64,61277.0,31.9458,31.9458,31.9119,31.9289,61277.0
2018-08-16 15:20:00,37.63,37.69,37.59,37.68,133308.0,31.9204,31.9713,31.8864,31.9628,133308.0
2018-08-16 15:30:00,37.68,37.68,37.62,37.65,138750.0,31.9628,31.9628,31.9119,31.9373,138750.0
2018-08-16 15:40:00,37.65,37.65,37.59,37.61,83066.0,31.9373,31.9373,31.8864,31.9034,83066.0
2018-08-16 15:50:00,37.6,37.63,37.57,37.63,369019.0,31.8949,31.9204,31.8695,31.9204,369019.0
2018-08-17 09:30:00,37.64,37.76,37.6,37.74,164682.0,31.9289,32.0307,31.8949,32.0137,164682.0
2018-08-17 09:40:00,37.75,37.86,37.74,37.81,81379.0,32.0222,32.1155,32.0137,32.0731,81379.0
2018-08-17 09:50:00,37.8,37.96,37.79,37.94,49370.0,32.0646,32.2003,32.0561,32.1833,49370.0
2018-08-17 10:00:00,37.94,38.11,37.94,38.05,312849.0,32.1833,32.3275,32.1833,32.2767,312849.0
2018-08-17 10:10:00,38.05,38.1,37.97,38.02,162646.0,32.2767,32.3191,32.2088,32.2512,162646.0
2018-08-17 10:20:00,38.03,38.05,37.96,37.97,63379.0,32.2597,32.2767,32.2003,32.2088,63379.0
2018-08-17 10:30:00,37.97,38.08,37.96,38.08,96885.0,32.2088,32.3021,32.2003,32.3021,96885.0
2018-08-17 10:40:00,38.07,38.08,37.98,38.03,132390.0,32.2936,32.3021,32.2173,32.2597,132390.0
2018-08-17 10:50:00,38.02,38.12,38.0,38.05,123031.0,32.2512,32.336,32.2342,32.2767,123031.0
2018-08-17 11:00:00,38.05,38.06,37.98,37.98,69557.0,32.2767,32.2851,32.2173,32.2173,69557.0
2018-08-17 11:10:00,37.98,38.02,37.97,38.01,77931.0,32.2173,32.2512,32.2088,32.2427,77931.0
2018-08-17 11:20:00,38.0,38.06,38.0,38.05,74575.0,32.2342,32.2851,32.2342,32.2767,74575.0
2018-08-17 11:30:00,38.05,38.17,38.04,38.14,80981.0,32.2767,32.3784,32.2682,32.353,80981.0
2018-08-17 11:40:00,38.14,38.21,38.13,38.19,58933.0,32.353,32.4124,32.3445,32.3954,58933.0
2018-08-17 11:50:00,38.2,38.26,38.19,38.23,46710.0,32.4039,32.4548,32.3954,32.4293,46710.0
2018-08-17 12:00:00,38.23,38.23,38.19,38.2,32654.0,32.4293,32.4293,32.3954,32.4039,32654.0
2018-08-17 12:10:00,38.19,38.21,38.17,38.21,74486.0,32.3954,32.4124,32.3784,32.4124,74486.0
2018-08-17 12:20:00,38.2,38.21,38.15,38.15,36563.0,32.4039,32.4124,32.3615,32.3615,36563.0
2018-08-17 12:30:00,38.15,38.16,38.12,38.15,37470.0,32.3615,32.37,32.336,32.3615,37470.0
2018-08-17 12:40:00,38.14,38.17,38.14,38.16,36661.0,32.353,32.3784,32.353,32.37,36661.0
2018-08-17 12:50:00,38.16,38.24,38.16,38.24,72491.0,32.37,32.4378,32.37,32.4378,72491.0
2018-08-17 13:00:00,38.23,38.28,38.23,38.25,67405.0,32.4293,32.4718,32.4293,32.4463,67405.0
2018-08-17 13:10:00,38.26,38.4,38.25,38.34,124179.0,32.4548,32.5735,32.4463,32.5226,124179.0
2018-08-17 13:20:00,38.34,38.42,38.33,38.4,123683.0,32.5226,32.5905,32.5142,32.5735,123683.0
2018-08-17 13:30:00,38.39,38.42,38.38,38.39,109704.0,32.5651,32.5905,32.5566,32.5651,109704.0
2018-08-17 13:40:00,38.38,38.43,38.38,38.4,61188.0,32.5566,32.599,32.5566,32.5735,61188.0
2018-08-17 13:50:00,38.4,38.42,38.36,38.39,57703.0,32.5735,32.5905,32.5396,32.5651,57703.0
2018-08-17 14:00:00,38.38,38.47,38.38,38.4,104367.0,32.5566,32.6329,32.5566,32.5735,104367.0
2018-08-17 14:10:00,38.39,38.4,38.33,38.34,55937.0,32.5651,32.5735,32.5142,32.5226,55937.0
2018-08-17 14:20:00,38.34,38.45,38.34,38.4,63203.0,32.5226,32.616,32.5226,32.5735,63203.0
2018-08-17 14:30:00,38.4,38.42,38.36,38.36,74958.0,32.5735,32.5905,32.5396,32.5396,74958.0
2018-08-17 14:40:00,38.36,38.39,38.34,38.37,78507.0,32.5396,32.5651,32.5226,32.5481,78507.0
2018-08-17 14:50:00,38.37,38.42,38.33,38.41,56532.0,32.5481,32.5905,32.5142,32.582,56532.0
2018-08-17 15:00:00,38.4,38.41,38.35,38.35,39573.0,32.5735,32.582,32.5311,32.5311,39573.0
2018-08-17 15:10:00,38.35,38.37,38.34,38.36,47197.0,32.5311,32.5481,32.5226,32.5396,47197.0
2018-08-17 15:20:00,38.36,38.4,38.33,38.34,80634.0,32.5396,32.5735,32.5142,32.5226,80634.0
2018-08-17 15:30:00,38.35,38.36,38.32,38.34,79351.0,32.5311,32.5396,32.5057,32.5226,79351.0
2018-08-17 15:40:00,38.34,38.36,38.25,38.25,141176.0,32.5226,32.5396,32.4463,32.4463,141176.0
2018-08-17 15:50:00,38.25,38.26,38.2,38.25,296821.0,32.4463,32.4548,32.4039,32.4463,296821.0
2018-08-20 09:30:00,38.31,38.42,38.23,38.36,48109.0,32.4972,32.5905,32.4293,32.5396,48109.0
2018-08-20 09:40:00,38.36,38.4,38.24,38.37,76404.0,32.5396,32.5735,32.4378,32.5481,76404.0
2018-08-20 09:50:00,38.38,38.4,38.34,38.34,95416.0,32.5566,32.5735,32.5226,32.5226,95416.0
2018-08-20 10:00:00,38.35,38.42,38.32,38.37,97079.0,32.5311,32.5905,32.5057,32.5481,97079.0
2018-08-20 10:10:00,38.38,38.44,38.33,38.44,112650.0,32.5566,32.6075,32.5142,32.6075,112650.0
2018-08-20 10:20:00,38.43,38.47,38.41,38.47,257714.0,32.599,32.6329,32.582,32.6329,257714.0
2018-08-20 10:30:00,38.47,38.58,38.44,38.48,209213.0,32.6329,32.7262,32.6075,32.6414,209213.0
2018-08-20 10:40:00,38.48,38.49,38.39,38.42,51699.0,32.6414,32.6499,32.5651,32.5905,51699.0
2018-08-20 10:50:00,38.42,38.43,38.31,38.33,67808.0,32.5905,32.599,32.4972,32.5142,67808.0
2018-08-20 11:00:00,38.33,38.35,38.22,38.23,66952.0,32.5142,32.5311,32.4209,32.4293,66952.0
2018-08-20 11:10:00,38.24,38.31,38.23,38.3,54970.0,32.4378,32.4972,32.4293,32.4887,54970.0
2018-08-20 11:20:00,38.3,38.37,38.29,38.37,45405.0,32.4887,32.5481,32.4802,32.5481,45405.0
2018-08-20 11:30:00,38.37,38.37,38.31,38.36,50238.0,32.5481,32.5481,32.4972,32.5396,50238.0
2018-08-20 11:40:00,38.36,38.42,38.36,38.37,48434.0,32.5396,32.5905,32.5396,32.5481,48434.0
2018-08-20 11:50:00,38.38,38.41,38.35,38.41,53147.0,32.5566,32.582,32.5311,32.582,53147.0
2018-08-20 12:00:00,38.41,38.45,38.39,38.43,47443.0,32.582,32.616,32.5651,32.599,47443.0
2018-08-20 12:10:00,38.43,38.47,38.42,38.47,56606.0,32.599,32.6329,32.5905,32.6329,56606.0
2018-08-20 12:20:00,38.47,38.54,38.46,38.54,42854.0,32.6329,32.6923,32.6244,32.6923,42854.0
2018-08-20 12:30:00,38.54,38.6,38.54,38.6,41001.0,32.6923,32.7432,32.6923,32.7432,41001.0
2018-08-20 12:40:00,38.59,38.66,38.59,38.59,49940.0,32.7347,32.7941,32.7347,32.7347,49940.0
2018-08-20 12:50:00,38.6,38.62,38.57,38.62,46408.0,32.7432,32.7602,32.7178,32.7602,46408.0
2018-08-20 13:00:00,38.62,38.67,38.61,38.65,44821.0,32.7602,32.8026,32.7517,32.7856,44821.0
2018-08-20 13:10:00,38.65,38.69,38.57,38.63,149388.0,32.7856,32.8195,32.7178,32.7686,149388.0
2018-08-20 13:20:00,38.63,38.68,38.59,38.65,81523.0,32.7686,32.8111,32.7347,32.7856,81523.0
2018-08-20 13:30:00,38.65,38.67,38.62,38.62,70164.0,32.7856,32.8026,32.7602,32.7602,70164.0
2018-08-20 13:40:00,38.62,38.65,38.6,38.63,47790.0,32.7602,32.7856,32.7432,32.7686,47790.0
2018-08-20 13:50:00,38.63,38.64,38.61,38.62,46193.0,32.7686,32.7771,32.7517,32.7602,46193.0
2018-08-20 14:00:00,38.62,38.65,38.61,38.65,54305.0,32.7602,32.7856,32.7517,32.7856,54305.0
2018-08-20 14:10:00,38.65,38.73,38.65,38.73,59763.0,32.7856,32.8535,32.7856,32.8535,59763.0
2018-08-20 14:20:00,38.73,38.75,38.7,38.74,71237.0,32.8535,32.8704,32.828,32.862,71237.0
2018-08-20 14:30:00,38.73,38.74,38.63,38.65,51353.0,32.8535,32.862,32.7686,32.7856,51353.0
2018-08-20 14:40:00,38.64,38.68,38.61,38.67,97593.0,32.7771,32.8111,32.7517,32.8026,97593.0
2018-08-20 14:50:00,38.67,38.73,38.67,38.72,91562.0,32.8026,32.8535,32.8026,32.845,91562.0
2018-08-20 15:00:00,38.71,38.72,38.63,38.64,94443.0,32.8365,32.845,32.7686,32.7771,94443.0
2018-08-20 15:10:00,38.65,38.68,38.63,38.67,91283.0,32.7856,32.8111,32.7686,32.8026,91283.0
2018-08-20 15:20:00,38.68,38.71,38.67,38.71,98621.0,32.8111,32.8365,32.8026,32.8365,98621.0
2018-08-20 15:30:00,38.71,38.81,38.7,38.75,127703.0,32.8365,32.9213,32.828,32.8704,127703.0
2018-08-20 15:40:00,38.75,38.81,38.73,38.75,197317.0,32.8704,32.9213,32.8535,32.8704,197317.0
2018-08-20 15:50:00,38.74,38.75,38.7,38.73,379907.0,32.862,32.8704,32.828,32.8535,379907.0
2018-08-21 09:30:00,39.0,39.2,38.8,39.17,277003.0,33.0825,33.2522,32.9129,33.2267,277003.0
2018-08-21 09:40:00,39.16,39.22,39.09,39.18,99622.0,33.2182,33.2691,33.1589,33.2352,99622.0
2018-08-21 09:50:00,39.19,39.35,39.18,39.32,123365.0,33.2437,33.3794,33.2352,33.354,123365.0
2018-08-21 10:00:00,39.32,39.45,39.24,39.32,707718.0,33.354,33.4642,33.2861,33.354,707718.0
2018-08-21 10:10:00,39.32,39.41,39.26,39.39,166544.0,33.354,33.4303,33.3031,33.4133,166544.0
2018-08-21 10:20:00,39.39,39.59,39.39,39.5,230349.0,33.4133,33.583,33.4133,33.5066,230349.0
2018-08-21 10:30:00,39.51,39.51,39.37,39.38,76696.0,33.5151,33.5151,33.3964,33.4048,76696.0
2018-08-21 10:40:00,39.37,39.52,39.37,39.45,365252.0,33.3964,33.5236,33.3964,33.4642,365252.0
2018-08-21 10:50:00,39.45,39.5,39.42,39.43,145290.0,33.4642,33.5066,33.4388,33.4473,145290.0
2018-08-21 11:00:00,39.43,39.57,39.43,39.5,139051.0,33.4473,33.566,33.4473,33.5066,139051.0
2018-08-21 11:10:00,39.5,39.51,39.43,39.43,79367.0,33.5066,33.5151,33.4473,33.4473,79367.0
2018-08-21 11:20:00,39.44,39.44,39.36,39.4,189648.0,33.4557,33.4557,33.3879,33.4218,189648.0
2018-08-21 11:30:00,39.41,39.47,39.39,39.42,125780.0,33.4303,33.4812,33.4133,33.4388,125780.0
2018-08-21 11:40:00,39.42,39.46,39.41,39.44,50902.0,33.4388,33.4727,33.4303,33.4557,50902.0
2018-08-21 11:50:00,39.44,39.53,39.41,39.52,125046.0,33.4557,33.5321,33.4303,33.5236,125046.0
2018-08-21 12:00:00,39.52,39.58,39.52,39.58,101647.0,33.5236,33.5745,33.5236,33.5745,101647.0
2018-08-21 12:10:00,39.58,39.64,39.57,39.57,163458.0,33.5745,33.6254,33.566,33.566,163458.0
2018-08-21 12:20:00,39.57,39.7,39.56,39.69,111618.0,33.566,33.6763,33.5575,33.6678,111618.0
2018-08-21 12:30:00,39.69,39.69,39.65,39.66,70742.0,33.6678,33.6678,33.6339,33.6424,70742.0
2018-08-21 12:40:00,39.66,39.67,39.62,39.63,234818.0,33.6424,33.6508,33.6084,33.6169,234818.0
2018-08-21 12:50:00,39.64,39.67,39.63,39.65,142619.0,33.6254,33.6508,33.6169,33.6339,142619.0
2018-08-21 13:00:00,39.66,39.84,39.65,39.79,334929.0,33.6424,33.7951,33.6339,33.7526,334929.0
2018-08-21 13:10:00,39.78,39.85,39.76,39.84,99153.0,33.7442,33.8035,33.7272,33.7951,99153.0
2018-08-21 13:20:00,39.85,39.93,39.84,39.86,120835.0,33.8035,33.8714,33.7951,33.812,120835.0
2018-08-21 13:30:00,39.85,39.87,39.81,39.84,72688.0,33.8035,33.8205,33.7696,33.7951,72688.0
2018-08-21 13:40:00,39.83,39.85,39.78,39.79,81201.0,33.7866,33.8035,33.7442,33.7526,81201.0
2018-08-21 13:50:00,39.79,40.33,39.79,40.27,675770.0,33.7526,34.2107,33.7526,34.1598,675770.0
2018-08-21 14:00:00,40.27,40.27,39.83,39.84,393780.0,34.1598,34.1598,33.7866,33.7951,393780.0
2018-08-21 14:10:00,39.84,40.11,39.83,40.11,128005.0,33.7951,34.0241,33.7866,34.0241,128005.0
2018-08-21 14:20:00,40.11,40.18,40.06,40.15,167809.0,34.0241,34.0835,33.9817,34.058,167809.0
2018-08-21 14:30:00,40.15,40.19,40.08,40.08,299581.0,34.058,34.0919,33.9986,33.9986,299581.0
2018-08-21 14:40:00,40.09,40.15,40.04,40.07,142387.0,34.0071,34.058,33.9647,33.9902,142387.0
2018-08-21 14:50:00,40.08,40.2,40.08,40.2,270043.0,33.9986,34.1004,33.9986,34.1004,270043.0
2018-08-21 15:00:00,40.2,40.2,40.14,40.19,258055.0,34.1004,34.1004,34.0495,34.0919,258055.0
2018-08-21 15:10:00,40.19,40.23,40.1,40.1,148979.0,34.0919,34.1259,34.0156,34.0156,148979.0
2018-08-21 15:20:00,40.09,40.15,40.05,40.08,289402.0,34.0071,34.058,33.9732,33.9986,289402.0
2018-08-21 15:30:00,40.08,40.08,39.94,40.0,205086.0,33.9986,33.9986,33.8799,33.9308,205086.0
2018-08-21 15:40:00,40.0,40.0,39.92,39.93,336493.0,33.9308,33.9308,33.8629,33.8714,336493.0
2018-08-21 15:50:00,39.93,40.03,39.92,40.0,571544.0,33.8714,33.9562,33.8629,33.9308,571544.0
2018-08-22 09:30:00,39.95,39.96,39.48,39.57,503934.0,33.8884,33.8968,33.4897,33.566,503934.0
2018-08-22 09:40:00,39.56,39.64,39.08,39.19,302277.0,33.5575,33.6254,33.1504,33.2437,302277.0
2018-08-22 09:50:00,39.2,39.37,39.12,39.34,163452.0,33.2522,33.3964,33.1843,33.3709,163452.0
2018-08-22 10:00:00,39.35,39.38,39.3,39.31,200675.0,33.3794,33.4048,33.337,33.3455,200675.0
2018-08-22 10:10:00,39.31,39.32,39.23,39.29,166726.0,33.3455,33.354,33.2776,33.3285,166726.0
2018-08-22 10:20:00,39.28,39.31,39.11,39.14,183220.0,33.32,33.3455,33.1758,33.2013,183220.0
2018-08-22 10:30:00,39.14,39.22,39.08,39.2,87886.0,33.2013,33.2691,33.1504,33.2522,87886.0
2018-08-22 10:40:00,39.2,39.34,39.15,39.31,149074.0,33.2522,33.3709,33.2097,33.3455,149074.0
2018-08-22 10:50:00,39.32,39.32,39.24,39.3,68656.0,33.354,33.354,33.2861,33.337,68656.0
2018-08-22 11:00:00,39.3,39.43,39.24,39.4,318555.0,33.337,33.4473,33.2861,33.4218,318555.0
2018-08-22 11:10:00,39.41,39.46,39.38,39.44,42749.0,33.4303,33.4727,33.4048,33.4557,42749.0
2018-08-22 11:20:00,39.44,39.46,39.41,39.43,54146.0,33.4557,33.4727,33.4303,33.4473,54146.0
2018-08-22 11:30:00,39.43,39.43,39.38,39.41,71718.0,33.4473,33.4473,33.4048,33.4303,71718.0
2018-08-22 11:40:00,39.41,39.46,39.41,39.43,34523.0,33.4303,33.4727,33.4303,33.4473,34523.0
2018-08-22 11:50:00,39.43,39.56,39.43,39.56,80921.0,33.4473,33.5575,33.4473,33.5575,80921.0
2018-08-22 12:00:00,39.55,39.59,39.53,39.59,48568.0,33.5491,33.583,33.5321,33.583,48568.0
2018-08-22 12:10:00,39.59,39.67,39.58,39.66,136953.0,33.583,33.6508,33.5745,33.6424,136953.0
2018-08-22 12:20:00,39.66,39.74,39.66,39.73,95392.0,33.6424,33.7102,33.6424,33.7017,95392.0
2018-08-22 12:30:00,39.73,39.73,39.67,39.69,36338.0,33.7017,33.7017,33.6508,33.6678,36338.0
2018-08-22 12:40:00,39.68,39.73,39.67,39.68,33228.0,33.6593,33.7017,33.6508,33.6593,33228.0
2018-08-22 12:50:00,39.68,39.7,39.67,39.67,28238.0,33.6593,33.6763,33.6508,33.6508,28238.0
2018-08-22 13:00:00,39.68,39.72,39.67,39.7,40521.0,33.6593,33.6933,33.6508,33.6763,40521.0
2018-08-22 13:10:00,39.69,39.7,39.65,39.66,126963.0,33.6678,33.6763,33.6339,33.6424,126963.0
2018-08-22 13:20:00,39.66,39.66,39.6,39.61,20101.0,33.6424,33.6424,33.5915,33.6,20101.0
2018-08-22 13:30:00,39.61,39.71,39.59,39.67,151930.0,33.6,33.6848,33.583,33.6508,151930.0
2018-08-22 13:40:00,39.66,39.72,39.64,39.7,65806.0,33.6424,33.6933,33.6254,33.6763,65806.0
2018-08-22 13:50:00,39.7,39.79,39.69,39.76,116197.0,33.6763,33.7526,33.6678,33.7272,116197.0
2018-08-22 14:00:00,39.76,39.83,39.72,39.73,278368.0,33.7272,33.7866,33.6933,33.7017,278368.0
2018-08-22 14:10:00,39.73,39.77,39.67,39.68,154396.0,33.7017,33.7357,33.6508,33.6593,154396.0
2018-08-22 14:20:00,39.69,39.7,39.64,39.66,140682.0,33.6678,33.6763,33.6254,33.6424,140682.0
2018-08-22 14:30:00,39.67,39.71,39.66,39.68,140698.0,33.6508,33.6848,33.6424,33.6593,140698.0
2018-08-22 14:40:00,39.67,39.77,39.66,39.66,144016.0,33.6508,33.7357,33.6424,33.6424,144016.0
2018-08-22 14:50:00,39.66,39.72,39.6,39.61,146174.0,33.6424,33.6933,33.5915,33.6,146174.0
2018-08-22 15:00:00,39.61,39.63,39.59,39.62,153324.0,33.6,33.6169,33.583,33.6084,153324.0
2018-08-22 15:10:00,39.63,39.64,39.56,39.56,72543.0,33.6169,33.6254,33.5575,33.5575,72543.0
2018-08-22 15:20:00,39.56,39.63,39.53,39.54,66489.0,33.5575,33.6169,33.5321,33.5406,66489.0
2018-08-22 15:30:00,39.55,39.64,39.53,39.63,67958.0,33.5491,33.6254,33.5321,33.6169,67958.0
2018-08-22 15:40:00,39.62,39.66,39.62,39.65,148866.0,33.6084,33.6424,33.6084,33.6339,148866.0
2018-08-22 15:50:00,39.65,39.68,39.61,39.61,406075.0,33.6339,33.6593,33.6,33.6,406075.0
2018-08-23 09:30:00,39.45,39.59,39.27,39.33,134872.0,33.4642,33.583,33.3115,33.3624,134872.0
2018-08-23 09:40:00,39.33,39.45,39.25,39.25,128589.0,33.3624,33.4642,33.2946,33.2946,128589.0
2018-08-23 09:50:00,39.25,39.43,39.25,39.27,104371.0,33.2946,33.4473,33.2946,33.3115,104371.0
2018-08-23 10:00:00,39.26,39.36,39.22,39.34,102526.0,33.3031,33.3879,33.2691,33.3709,102526.0
2018-08-23 10:10:00,39.34,39.36,39.27,39.3,78548.0,33.3709,33.3879,33.3115,33.337,78548.0
2018-08-23 10:20:00,39.31,39.34,39.21,39.33,104124.0,33.3455,33.3709,33.2606,33.3624,104124.0
2018-08-23 10:30:00,39.33,39.38,39.29,39.29,52573.0,33.3624,33.4048,33.3285,33.3285,52573.0
2018-08-23 10:40:00,39.28,39.33,39.16,39.17,126939.0,33.32,33.3624,33.2182,33.2267,126939.0
2018-08-23 10:50:00,39.18,39.25,39.18,39.23,62530.0,33.2352,33.2946,33.2352,33.2776,62530.0
2018-08-23 11:00:00,39.24,39.28,39.21,39.24,159444.0,33.2861,33.32,33.2606,33.2861,159444.0
2018-08-23 11:10:00,39.24,39.3,39.22,39.22,39241.0,33.2861,33.337,33.2691,33.2691,39241.0
2018-08-23 11:20:00,39.22,39.41,39.21,39.41,70781.0,33.2691,33.4303,33.2606,33.4303,70781.0
2018-08-23 11:30:00,39.4,39.41,39.29,39.29,34645.0,33.4218,33.4303,33.3285,33.3285,34645.0
2018-08-23 11:40:00,39.29,39.36,39.28,39.3,42173.0,33.3285,33.3879,33.32,33.337,42173.0
2018-08-23 11:50:00,39.31,39.38,39.3,39.35,166111.0,33.3455,33.4048,33.337,33.3794,166111.0
2018-08-23 12:00:00,39.35,39.43,39.34,39.41,33322.0,33.3794,33.4473,33.3709,33.4303,33322.0
2018-08-23 12:10:00,39.42,39.5,39.42,39.49,51110.0,33.4388,33.5066,33.4388,33.4982,51110.0
2018-08-23 12:20:00,39.49,39.5,39.47,39.49,35025.0,33.4982,33.5066,33.4812,33.4982,35025.0
2018-08-23 12:30:00,39.49,39.49,39.44,39.46,30559.0,33.4982,33.4982,33.4557,33.4727,30559.0
2018-08-23 12:40:00,39.46,39.49,39.46,39.48,26562.0,33.4727,33.4982,33.4727,33.4897,26562.0
2018-08-23 12:50:00,39.48,39.48,39.41,39.45,40874.0,33.4897,33.4897,33.4303,33.4642,40874.0
2018-08-23 13:00:00,39.45,39.45,39.37,39.38,30578.0,33.4642,33.4642,33.3964,33.4048,30578.0
2018-08-23 13:10:00,39.38,39.39,39.3,39.3,148261.0,33.4048,33.4133,33.337,33.337,148261.0
2018-08-23 13:20:00,39.31,39.36,39.3,39.36,53071.0,33.3455,33.3879,33.337,33.3879,53071.0
2018-08-23 13:30:00,39.36,39.36,39.32,39.34,44786.0,33.3879,33.3879,33.354,33.3709,44786.0
2018-08-23 13:40:00,39.34,39.35,39.25,39.27,73023.0,33.3709,33.3794,33.2946,33.3115,73023.0
2018-08-23 13:50:00,39.27,39.28,39.24,39.27,47535.0,33.3115,33.32,33.2861,33.3115,47535.0
2018-08-23 14:00:00,39.27,39.32,39.26,39.29,87476.0,33.3115,33.354,33.3031,33.3285,87476.0
2018-08-23 14:10:00,39.29,39.32,39.25,39.31,47051.0,33.3285,33.354,33.2946,33.3455,47051.0
2018-08-23 14:20:00,39.3,39.32,39.29,39.29,27366.0,33.337,33.354,33.3285,33.3285,27366.0
2018-08-23 14:30:00,39.3,39.32,39.29,39.31,28254.0,33.337,33.354,33.3285,33.3455,28254.0
2018-08-23 14:40:00,39.3,39.31,39.26,39.26,60262.0,33.337,33.3455,33.3031,33.3031,60262.0
2018-08-23 14:50:00,39.26,39.27,39.22,39.24,81461.0,33.3031,33.3115,33.2691,33.2861,81461.0
2018-08-23 15:00:00,39.23,39.25,39.22,39.24,56612.0,33.2776,33.2946,33.2691,33.2861,56612.0
2018-08-23 15:10:00,39.25,39.28,39.24,39.25,44838.0,33.2946,33.32,33.2861,33.2946,44838.0
2018-08-23 15:20:00,39.25,39.25,39.18,39.19,145924.0,33.2946,33.2946,33.2352,33.2437,145924.0
2018-08-23 15:30:00,39.19,39.2,39.16,39.17,62167.0,33.2437,33.2522,33.2182,33.2267,62167.0
2018-08-23 15:40:00,39.17,39.18,39.08,39.11,161874.0,33.2267,33.2352,33.1504,33.1758,161874.0
2018-08-23 15:50:00,39.1,39.16,39.09,39.14,287953.0,33.1673,33.2182,33.1589,33.2013,287953.0
2018-08-24 09:30:00,39.16,39.37,39.15,39.31,62805.0,33.2182,33.3964,33.2097,33.3455,62805.0
2018-08-24 09:40:00,39.32,39.32,39.17,39.28,83255.0,33.354,33.354,33.2267,33.32,83255.0
2018-08-24 09:50:00,39.27,39.28,39.14,39.17,38542.0,33.3115,33.32,33.2013,33.2267,38542.0
2018-08-24 10:00:00,39.17,39.25,39.12,39.18,135214.0,33.2267,33.2946,33.1843,33.2352,135214.0
2018-08-24 10:10:00,39.18,39.19,39.11,39.13,76549.0,33.2352,33.2437,33.1758,33.1928,76549.0
2018-08-24 10:20:00,39.14,39.23,39.12,39.23,53520.0,33.2013,33.2776,33.1843,33.2776,53520.0
2018-08-24 10:30:00,39.23,39.31,39.22,39.3,49131.0,33.2776,33.3455,33.2691,33.337,49131.0
2018-08-24 10:40:00,39.31,39.32,39.26,39.28,17554.0,33.3455,33.354,33.3031,33.32,17554.0
2018-08-24 10:50:00,39.28,39.29,39.23,39.23,47733.0,33.32,33.3285,33.2776,33.2776,47733.0
2018-08-24 11:00:00,39.22,39.25,39.17,39.23,32381.0,33.2691,33.2946,33.2267,33.2776,32381.0
2018-08-24 11:10:00,39.23,39.25,39.2,39.23,25396.0,33.2776,33.2946,33.2522,33.2776,25396.0
2018-08-24 11:20:00,39.23,39.24,39.15,39.15,22563.0,33.2776,33.2861,33.2097,33.2097,22563.0
2018-08-24 11:30:00,39.16,39.28,39.15,39.25,58292.0,33.2182,33.32,33.2097,33.2946,58292.0
2018-08-24 11:40:00,39.24,39.28,39.23,39.28,25515.0,33.2861,33.32,33.2776,33.32,25515.0
2018-08-24 11:50:00,39.27,39.29,39.24,39.26,40214.0,33.3115,33.3285,33.2861,33.3031,40214.0
2018-08-24 12:00:00,39.27,39.32,39.26,39.27,23122.0,33.3115,33.354,33.3031,33.3115,23122.0
2018-08-24 12:10:00,39.28,39.29,39.24,39.27,29284.0,33.32,33.3285,33.2861,33.3115,29284.0
2018-08-24 12:20:00,39.26,39.29,39.25,39.29,19652.0,33.3031,33.3285,33.2946,33.3285,19652.0
2018-08-24 12:30:00,39.28,39.3,39.28,39.3,16532.0,33.32,33.337,33.32,33.337,16532.0
2018-08-24 12:40:00,39.29,39.3,39.25,39.27,33711.0,33.3285,33.337,33.2946,33.3115,33711.0
2018-08-24 12:50:00,39.27,39.29,39.25,39.25,25712.0,33.3115,33.3285,33.2946,33.2946,25712.0
2018-08-24 13:00:00,39.26,39.29,39.25,39.27,22378.0,33.3031,33.3285,33.2946,33.3115,22378.0
2018-08-24 13:10:00,39.27,39.27,39.23,39.26,30269.0,33.3115,33.3115,33.2776,33.3031,30269.0
2018-08-24 13:20:00,39.26,39.27,39.24,39.26,37999.0,33.3031,33.3115,33.2861,33.3031,37999.0
2018-08-24 13:30:00,39.26,39.26,39.21,39.23,33917.0,33.3031,33.3031,33.2606,33.2776,33917.0
2018-08-24 13:40:00,39.23,39.27,39.21,39.25,45202.0,33.2776,33.3115,33.2606,33.2946,45202.0
2018-08-24 13:50:00,39.25,39.32,39.24,39.28,49003.0,33.2946,33.354,33.2861,33.32,49003.0
2018-08-24 14:00:00,39.28,39.29,39.26,39.29,30917.0,33.32,33.3285,33.3031,33.3285,30917.0
2018-08-24 14:10:00,39.29,39.31,39.27,39.29,19660.0,33.3285,33.3455,33.3115,33.3285,19660.0
2018-08-24 14:20:00,39.3,39.31,39.27,39.27,37574.0,33.337,33.3455,33.3115,33.3115,37574.0
2018-08-24 14:30:00,39.27,39.28,39.22,39.23,23236.0,33.3115,33.32,33.2691,33.2776,23236.0
2018-08-24 14:40:00,39.24,39.25,39.23,39.25,46216.0,33.2861,33.2946,33.2776,33.2946,46216.0
2018-08-24 14:50:00,39.25,39.28,39.22,39.22,28502.0,33.2946,33.32,33.2691,33.2691,28502.0
2018-08-24 15:00:00,39.22,39.24,39.2,39.2,30010.0,33.2691,33.2861,33.2522,33.2522,30010.0
2018-08-24 15:10:00,39.2,39.23,39.19,39.21,89873.0,33.2522,33.2776,33.2437,33.2606,89873.0
2018-08-24 15:20:00,39.21,39.21,39.13,39.14,179128.0,33.2606,33.2606,33.1928,33.2013,179128.0
2018-08-24 15:30:00,39.14,39.22,39.14,39.2,96282.0,33.2013,33.2691,33.2013,33.2522,96282.0
2018-08-24 15:40:00,39.2,39.26,39.19,39.26,77827.0,33.2522,33.3031,33.2437,33.3031,77827.0
2018-08-24 15:50:00,39.26,39.26,39.19,39.23,563753.0,33.3031,33.3031,33.2437,33.2776,563753.0
2018-08-27 09:30:00,39.36,39.83,39.36,39.82,121071.0,33.3879,33.7866,33.3879,33.7781,121071.0
2018-08-27 09:40:00,39.82,39.93,39.74,39.87,129673.0,33.7781,33.8714,33.7102,33.8205,129673.0
2018-08-27 09:50:00,39.87,39.91,39.8,39.9,43012.0,33.8205,33.8544,33.7611,33.8459,43012.0
2018-08-27 10:00:00,39.9,40.08,39.89,40.04,407247.0,33.8459,33.9986,33.8375,33.9647,407247.0
2018-08-27 10:10:00,40.04,40.07,39.85,39.86,125903.0,33.9647,33.9902,33.8035,33.812,125903.0
2018-08-27 10:20:00,39.86,39.93,39.84,39.89,72867.0,33.812,33.8714,33.7951,33.8375,72867.0
2018-08-27 10:30:00,39.89,39.9,39.81,39.85,61172.0,33.8375,33.8459,33.7696,33.8035,61172.0
2018-08-27 10:40:00,39.85,39.88,39.79,39.82,82649.0,33.8035,33.829,33.7526,33.7781,82649.0
2018-08-27 10:50:00,39.82,39.84,39.79,39.82,65258.0,33.7781,33.7951,33.7526,33.7781,65258.0
2018-08-27 11:00:00,39.81,39.85,39.75,39.81,32086.0,33.7696,33.8035,33.7187,33.7696,32086.0
2018-08-27 11:10:00,39.81,39.84,39.78,39.81,35380.0,33.7696,33.7951,33.7442,33.7696,35380.0
2018-08-27 11:20:00,39.81,39.89,39.79,39.89,54519.0,33.7696,33.8375,33.7526,33.8375,54519.0
2018-08-27 11:30:00,39.88,39.88,39.84,39.86,46482.0,33.829,33.829,33.7951,33.812,46482.0
2018-08-27 11:40:00,39.86,39.95,39.85,39.94,33889.0,33.812,33.8884,33.8035,33.8799,33889.0
2018-08-27 11:50:00,39.94,39.98,39.9,39.97,50903.0,33.8799,33.9138,33.8459,33.9053,50903.0
2018-08-27 12:00:00,39.97,39.97,39.87,39.91,48338.0,33.9053,33.9053,33.8205,33.8544,48338.0
2018-08-27 12:10:00,39.91,39.95,39.89,39.93,37255.0,33.8544,33.8884,33.8375,33.8714,37255.0
2018-08-27 12:20:00,39.93,39.97,39.93,39.94,28782.0,33.8714,33.9053,33.8714,33.8799,28782.0
2018-08-27 12:30:00,39.94,39.96,39.92,39.93,23834.0,33.8799,33.8968,33.8629,33.8714,23834.0
2018-08-27 12:40:00,39.93,39.98,39.92,39.96,61918.0,33.8714,33.9138,33.8629,33.8968,61918.0
2018-08-27 12:50:00,39.95,39.96,39.92,39.93,22466.0,33.8884,33.8968,33.8629,33.8714,22466.0
2018-08-27 13:00:00,39.92,39.98,39.9,39.92,67181.0,33.8629,33.9138,33.8459,33.8629,67181.0
2018-08-27 13:10:00,39.92,39.96,39.91,39.92,34013.0,33.8629,33.8968,33.8544,33.8629,34013.0
2018-08-27 13:20:00,39.92,39.95,39.91,39.95,21299.0,33.8629,33.8884,33.8544,33.8884,21299.0
2018-08-27 13:30:00,39.94,39.96,39.85,39.89,53369.0,33.8799,33.8968,33.8035,33.8375,53369.0
2018-08-27 13:40:00,39.89,39.97,39.88,39.93,84410.0,33.8375,33.9053,33.829,33.8714,84410.0
2018-08-27 13:50:00,39.93,39.96,39.91,39.94,99557.0,33.8714,33.8968,33.8544,33.8799,99557.0
2018-08-27 14:00:00,39.94,40.0,39.92,39.93,253035.0,33.8799,33.9308,33.8629,33.8714,253035.0
2018-08-27 14:10:00,39.93,39.94,39.88,39.9,84015.0,33.8714,33.8799,33.829,33.8459,84015.0
2018-08-27 14:20:00,39.9,39.92,39.85,39.9,87566.0,33.8459,33.8629,33.8035,33.8459,87566.0
2018-08-27 14:30:00,39.9,39.9,39.84,39.84,118838.0,33.8459,33.8459,33.7951,33.7951,118838.0
2018-08-27 14:40:00,39.84,39.84,39.74,39.75,146938.0,33.7951,33.7951,33.7102,33.7187,146938.0
2018-08-27 14:50:00,39.74,39.79,39.73,39.73,340871.0,33.7102,33.7526,33.7017,33.7017,340871.0
2018-08-27 15:00:00,39.73,39.74,39.66,39.7,195150.0,33.7017,33.7102,33.6424,33.6763,195150.0
2018-08-27 15:10:00,39.71,39.71,39.67,39.7,57226.0,33.6848,33.6848,33.6508,33.6763,57226.0
2018-08-27 15:20:00,39.7,39.72,39.67,39.7,241221.0,33.6763,33.6933,33.6508,33.6763,241221.0
2018-08-27 15:30:00,39.7,39.72,39.67,39.7,142442.0,33.6763,33.6933,33.6508,33.6763,142442.0
2018-08-27 15:40:00,39.69,39.7,39.66,39.68,322148.0,33.6678,33.6763,33.6424,33.6593,322148.0
2018-08-27 15:50:00,39.67,39.74,39.6,39.72,563343.0,33.6508,33.7102,33.5915,33.6933,563343.0
2018-08-28 09:30:00,39.75,39.83,39.61,39.72,277411.0,33.7187,33.7866,33.6,33.6933,277411.0
2018-08-28 09:40:00,39.73,39.73,39.55,39.61,241238.0,33.7017,33.7017,33.5491,33.6,241238.0
2018-08-28 09:50:00,39.62,39.67,39.56,39.61,96300.0,33.6084,33.6508,33.5575,33.6,96300.0
2018-08-28 10:00:00,39.6,39.68,39.57,39.68,65850.0,33.5915,33.6593,33.566,33.6593,65850.0
2018-08-28 10:10:00,39.68,39.68,39.6,39.65,84070.0,33.6593,33.6593,33.5915,33.6339,84070.0
2018-08-28 10:20:00,39.65,39.67,39.61,39.66,51987.0,33.6339,33.6508,33.6,33.6424,51987.0
2018-08-28 10:30:00,39.66,39.7,39.62,39.66,40678.0,33.6424,33.6763,33.6084,33.6424,40678.0
2018-08-28 10:40:00,39.66,39.67,39.62,39.62,45669.0,33.6424,33.6508,33.6084,33.6084,45669.0
2018-08-28 10:50:00,39.62,39.66,39.62,39.64,136909.0,33.6084,33.6424,33.6084,33.6254,136909.0
2018-08-28 11:00:00,39.64,39.66,39.63,39.65,149039.0,33.6254,33.6424,33.6169,33.6339,149039.0
2018-08-28 11:10:00,39.65,39.66,39.59,39.6,90153.0,33.6339,33.6424,33.583,33.5915,90153.0
2018-08-28 11:20:00,39.61,39.66,39.59,39.61,155620.0,33.6,33.6424,33.583,33.6,155620.0
2018-08-28 11:30:00,39.61,39.62,39.47,39.47,67795.0,33.6,33.6084,33.4812,33.4812,67795.0
2018-08-28 11:40:00,39.47,39.53,39.46,39.51,37549.0,33.4812,33.5321,33.4727,33.5151,37549.0
2018-08-28 11:50:00,39.51,39.54,39.45,39.46,102244.0,33.5151,33.5406,33.4642,33.4727,102244.0
2018-08-28 12:00:00,39.46,39.48,39.44,39.46,125754.0,33.4727,33.4897,33.4557,33.4727,125754.0
2018-08-28 12:10:00,39.46,39.47,39.44,39.45,26739.0,33.4727,33.4812,33.4557,33.4642,26739.0
2018-08-28 12:20:00,39.45,39.47,39.32,39.36,147000.0,33.4642,33.4812,33.354,33.3879,147000.0
2018-08-28 12:30:00,39.36,39.37,39.29,39.3,307965.0,33.3879,33.3964,33.3285,33.337,307965.0
2018-08-28 12:40:00,39.3,39.31,39.26,39.29,241871.0,33.337,33.3455,33.3031,33.3285,241871.0
2018-08-28 12:50:00,39.29,39.31,39.27,39.29,93711.0,33.3285,33.3455,33.3115,33.3285,93711.0
2018-08-28 13:00:00,39.29,39.31,39.27,39.29,265242.0,33.3285,33.3455,33.3115,33.3285,265242.0
2018-08-28 13:10:00,39.29,39.29,39.21,39.24,82104.0,33.3285,33.3285,33.2606,33.2861,82104.0
2018-08-28 13:20:00,39.24,39.25,39.18,39.21,93420.0,33.2861,33.2946,33.2352,33.2606,93420.0
2018-08-28 13:30:00,39.21,39.24,39.14,39.22,111688.0,33.2606,33.2861,33.2013,33.2691,111688.0
2018-08-28 13:40:00,39.22,39.26,39.21,39.24,194857.0,33.2691,33.3031,33.2606,33.2861,194857.0
2018-08-28 13:50:00,39.23,39.25,39.18,39.19,101054.0,33.2776,33.2946,33.2352,33.2437,101054.0
2018-08-28 14:00:00,39.19,39.21,39.17,39.19,158755.0,33.2437,33.2606,33.2267,33.2437,158755.0
2018-08-28 14:10:00,39.19,39.19,39.13,39.16,143077.0,33.2437,33.2437,33.1928,33.2182,143077.0
2018-08-28 14:20:00,39.17,39.17,39.14,39.15,187443.0,33.2267,33.2267,33.2013,33.2097,187443.0
2018-08-28 14:30:00,39.15,39.16,39.12,39.14,129728.0,33.2097,33.2182,33.1843,33.2013,129728.0
2018-08-28 14:40:00,39.14,39.16,39.13,39.14,79360.0,33.2013,33.2182,33.1928,33.2013,79360.0
2018-08-28 14:50:00,39.14,39.17,38.98,39.0,238199.0,33.2013,33.2267,33.0655,33.0825,238199.0
2018-08-28 15:00:00,39.0,39.08,39.0,39.08,78760.0,33.0825,33.1504,33.0825,33.1504,78760.0
2018-08-28 15:10:00,39.08,39.08,38.96,38.98,491225.0,33.1504,33.1504,33.0486,33.0655,491225.0
2018-08-28 15:20:00,38.98,38.98,38.9,38.95,117134.0,33.0655,33.0655,32.9977,33.0401,117134.0
2018-08-28 15:30:00,38.95,38.95,38.81,38.82,560100.0,33.0401,33.0401,32.9213,32.9298,560100.0
2018-08-28 15:40:00,38.82,38.96,38.73,38.91,697904.0,32.9298,33.0486,32.8535,33.0062,697904.0
2018-08-28 15:50:00,38.91,38.95,38.87,38.93,417618.0,33.0062,33.0401,32.9722,33.0231,417618.0
2018-08-29 09:30:00,38.89,39.03,38.6,38.7,179831.0,32.9892,33.108,32.7432,32.828,179831.0
2018-08-29 09:40:00,38.69,38.76,38.6,38.61,474545.0,32.8195,32.8789,32.7432,32.7517,474545.0
2018-08-29 09:50:00,38.61,38.62,38.48,38.5,375210.0,32.7517,32.7602,32.6414,32.6584,375210.0
2018-08-29 10:00:00,38.49,38.69,38.43,38.63,391047.0,32.6499,32.8195,32.599,32.7686,391047.0
2018-08-29 10:10:00,38.62,38.7,38.57,38.64,651524.0,32.7602,32.828,32.7178,32.7771,651524.0
2018-08-29 10:20:00,38.64,38.67,38.58,38.59,327198.0,32.7771,32.8026,32.7262,32.7347,327198.0
2018-08-29 10:30:00,38.6,38.7,38.57,38.61,1197500.0,32.7432,32.828,32.7178,32.7517,1197500.0
2018-08-29 10:40:00,38.61,38.65,38.56,38.6,216897.0,32.7517,32.7856,32.7093,32.7432,216897.0
2018-08-29 10:50:00,38.6,38.73,38.59,38.71,170910.0,32.7432,32.8535,32.7347,32.8365,170910.0
2018-08-29 11:00:00,38.71,38.73,38.67,38.68,297588.0,32.8365,32.8535,32.8026,32.8111,297588.0
2018-08-29 11:10:00,38.68,38.71,38.64,38.66,171510.0,32.8111,32.8365,32.7771,32.7941,171510.0
2018-08-29 11:20:00,38.67,38.68,38.62,38.63,327588.0,32.8026,32.8111,32.7602,32.7686,327588.0
2018-08-29 11:30:00,38.64,38.66,38.6,38.6,231429.0,32.7771,32.7941,32.7432,32.7432,231429.0
2018-08-29 11:40:00,38.61,38.66,38.58,38.6,1363382.0,32.7517,32.7941,32.7262,32.7432,1363382.0
2018-08-29 11:50:00,38.59,38.85,38.58,38.75,252234.0,32.7347,32.9553,32.7262,32.8704,252234.0
2018-08-29 12:00:00,38.75,38.95,38.74,38.95,250135.0,32.8704,33.0401,32.862,33.0401,250135.0
2018-08-29 12:10:00,38.95,38.95,38.86,38.86,103034.0,33.0401,33.0401,32.9637,32.9637,103034.0
2018-08-29 12:20:00,38.86,38.88,38.82,38.84,83019.0,32.9637,32.9807,32.9298,32.9468,83019.0
2018-08-29 12:30:00,38.84,38.97,38.82,38.93,138067.0,32.9468,33.0571,32.9298,33.0231,138067.0
2018-08-29 12:40:00,38.93,39.05,38.91,38.97,167285.0,33.0231,33.1249,33.0062,33.0571,167285.0
2018-08-29 12:50:00,38.97,38.98,38.91,38.93,63957.0,33.0571,33.0655,33.0062,33.0231,63957.0
2018-08-29 13:00:00,38.93,38.94,38.6,38.86,5600817.0,33.0231,33.0316,32.7432,32.9637,5600817.0
2018-08-29 13:10:00,38.86,39.01,38.68,38.75,450654.0,32.9637,33.091,32.8111,32.8704,450654.0
2018-08-29 13:20:00,38.75,38.76,38.61,38.61,114760.0,32.8704,32.8789,32.7517,32.7517,114760.0
2018-08-29 13:30:00,38.61,38.64,38.46,38.5,155495.0,32.7517,32.7771,32.6244,32.6584,155495.0
2018-08-29 13:40:00,38.49,38.63,38.49,38.6,149379.0,32.6499,32.7686,32.6499,32.7432,149379.0
2018-08-29 13:50:00,38.6,38.61,38.48,38.48,93465.0,32.7432,32.7517,32.6414,32.6414,93465.0
2018-08-29 14:00:00,38.48,38.53,38.48,38.5,62276.0,32.6414,32.6838,32.6414,32.6584,62276.0
2018-08-29 14:10:00,38.5,38.59,38.49,38.55,101045.0,32.6584,32.7347,32.6499,32.7008,101045.0
2018-08-29 14:20:00,38.55,38.56,38.5,38.51,136767.0,32.7008,32.7093,32.6584,32.6669,136767.0
2018-08-29 14:30:00,38.52,38.54,38.45,38.52,182335.0,32.6753,32.6923,32.616,32.6753,182335.0
2018-08-29 14:40:00,38.52,38.54,38.48,38.54,151056.0,32.6753,32.6923,32.6414,32.6923,151056.0
2018-08-29 14:50:00,38.54,38.54,38.49,38.5,120727.0,32.6923,32.6923,32.6499,32.6584,120727.0
2018-08-29 15:00:00,38.5,38.51,38.42,38.46,179504.0,32.6584,32.6669,32.5905,32.6244,179504.0
2018-08-29 15:10:00,38.45,38.46,38.4,38.43,197333.0,32.616,32.6244,32.5735,32.599,197333.0
2018-08-29 15:20:00,38.43,38.52,38.42,38.5,340780.0,32.599,32.6753,32.5905,32.6584,340780.0
2018-08-29 15:30:00,38.5,38.54,38.47,38.5,916982.0,32.6584,32.6923,32.6329,32.6584,916982.0
2018-08-29 15:40:00,38.49,38.57,38.47,38.54,1108450.0,32.6499,32.7178,32.6329,32.6923,1108450.0
2018-08-29 15:50:00,38.54,38.54,38.38,38.43,1171283.0,32.6923,32.6923,32.5566,32.599,1171283.0
2018-08-30 09:30:00,38.28,38.38,37.89,38.36,205976.0,32.4718,32.5566,32.1409,32.5396,205976.0
2018-08-30 09:40:00,38.36,38.49,38.31,38.33,96907.0,32.5396,32.6499,32.4972,32.5142,96907.0
2018-08-30 09:50:00,38.34,38.34,38.25,38.31,100487.0,32.5226,32.5226,32.4463,32.4972,100487.0
2018-08-30 10:00:00,38.31,38.39,38.17,38.17,108116.0,32.4972,32.5651,32.3784,32.3784,108116.0
2018-08-30 10:10:00,38.18,38.23,38.13,38.15,129713.0,32.3869,32.4293,32.3445,32.3615,129713.0
2018-08-30 10:20:00,38.15,38.15,37.97,37.99,143640.0,32.3615,32.3615,32.2088,32.2258,143640.0
2018-08-30 10:30:00,38.0,38.02,37.93,37.94,88099.0,32.2342,32.2512,32.1749,32.1833,88099.0
2018-08-30 10:40:00,37.94,37.99,37.92,37.97,76507.0,32.1833,32.2258,32.1664,32.2088,76507.0
2018-08-30 10:50:00,37.97,37.99,37.87,37.87,58651.0,32.2088,32.2258,32.124,32.124,58651.0
2018-08-30 11:00:00,37.88,37.91,37.82,37.88,60156.0,32.1324,32.1579,32.0815,32.1324,60156.0
2018-08-30 11:10:00,37.88,37.92,37.87,37.9,61018.0,32.1324,32.1664,32.124,32.1494,61018.0
2018-08-30 11:20:00,37.91,37.93,37.8,37.83,50378.0,32.1579,32.1749,32.0646,32.09,50378.0
2018-08-30 11:30:00,37.83,37.86,37.82,37.83,36698.0,32.09,32.1155,32.0815,32.09,36698.0
2018-08-30 11:40:00,37.83,37.85,37.81,37.83,39068.0,32.09,32.107,32.0731,32.09,39068.0
2018-08-30 11:50:00,37.83,37.88,37.81,37.84,60605.0,32.09,32.1324,32.0731,32.0985,60605.0
2018-08-30 12:00:00,37.84,37.86,37.79,37.82,117271.0,32.0985,32.1155,32.0561,32.0815,117271.0
2018-08-30 12:10:00,37.83,37.87,37.7,37.7,167577.0,32.09,32.124,31.9798,31.9798,167577.0
2018-08-30 12:20:00,37.7,37.81,37.69,37.78,105637.0,31.9798,32.0731,31.9713,32.0476,105637.0
2018-08-30 12:30:00,37.79,37.87,37.78,37.86,70384.0,32.0561,32.124,32.0476,32.1155,70384.0
2018-08-30 12:40:00,37.86,37.87,37.82,37.83,55180.0,32.1155,32.124,32.0815,32.09,55180.0
2018-08-30 12:50:00,37.83,37.95,37.82,37.95,74924.0,32.09,32.1918,32.0815,32.1918,74924.0
2018-08-30 13:00:00,37.95,37.96,37.93,37.95,56835.0,32.1918,32.2003,32.1749,32.1918,56835.0
2018-08-30 13:10:00,37.95,37.96,37.92,37.95,201424.0,32.1918,32.2003,32.1664,32.1918,201424.0
2018-08-30 13:20:00,37.95,37.96,37.87,37.92,72876.0,32.1918,32.2003,32.124,32.1664,72876.0
2018-08-30 13:30:00,37.91,37.95,37.91,37.95,38862.0,32.1579,32.1918,32.1579,32.1918,38862.0
2018-08-30 13:40:00,37.95,37.95,37.9,37.93,46534.0,32.1918,32.1918,32.1494,32.1749,46534.0
2018-08-30 13:50:00,37.94,37.96,37.91,37.94,112921.0,32.1833,32.2003,32.1579,32.1833,112921.0
2018-08-30 14:00:00,37.94,37.96,37.93,37.94,66903.0,32.1833,32.2003,32.1749,32.1833,66903.0
2018-08-30 14:10:00,37.94,37.96,37.77,37.77,132527.0,32.1833,32.2003,32.0391,32.0391,132527.0
2018-08-30 14:20:00,37.76,37.78,37.62,37.64,160202.0,32.0307,32.0476,31.9119,31.9289,160202.0
2018-08-30 14:30:00,37.64,37.81,37.63,37.8,146828.0,31.9289,32.0731,31.9204,32.0646,146828.0
2018-08-30 14:40:00,37.81,37.81,37.71,37.73,151180.0,32.0731,32.0731,31.9882,32.0052,151180.0
2018-08-30 14:50:00,37.74,37.74,37.65,37.68,94862.0,32.0137,32.0137,31.9373,31.9628,94862.0
2018-08-30 15:00:00,37.67,37.71,37.62,37.7,100872.0,31.9543,31.9882,31.9119,31.9798,100872.0
2018-08-30 15:10:00,37.7,37.7,37.62,37.65,116489.0,31.9798,31.9798,31.9119,31.9373,116489.0
2018-08-30 15:20:00,37.65,37.65,37.61,37.63,89082.0,31.9373,31.9373,31.9034,31.9204,89082.0
2018-08-30 15:30:00,37.64,37.66,37.6,37.61,240768.0,31.9289,31.9458,31.8949,31.9034,240768.0
2018-08-30 15:40:00,37.61,37.61,37.56,37.56,579619.0,31.9034,31.9034,31.861,31.861,579619.0
2018-08-30 15:50:00,37.57,37.66,37.53,37.66,738879.0,31.8695,31.9458,31.8356,31.9458,738879.0
2018-08-31 09:30:00,37.56,37.74,37.52,37.7,123453.0,31.861,32.0137,31.8271,31.9798,123453.0
2018-08-31 09:40:00,37.69,37.91,37.69,37.83,86798.0,31.9713,32.1579,31.9713,32.09,86798.0
2018-08-31 09:50:00,37.84,37.94,37.8,37.86,222388.0,32.0985,32.1833,32.0646,32.1155,222388.0
2018-08-31 10:00:00,37.86,38.03,37.85,38.0,201479.0,32.1155,32.2597,32.107,32.2342,201479.0
2018-08-31 10:10:00,38.01,38.11,38.0,38.03,81361.0,32.2427,32.3275,32.2342,32.2597,81361.0
2018-08-31 10:20:00,38.03,38.05,37.93,38.01,156780.0,32.2597,32.2767,32.1749,32.2427,156780.0
2018-08-31 10:30:00,38.0,38.01,37.94,37.98,43599.0,32.2342,32.2427,32.1833,32.2173,43599.0
2018-08-31 10:40:00,37.98,37.99,37.88,37.88,56739.0,32.2173,32.2258,32.1324,32.1324,56739.0
2018-08-31 10:50:00,37.89,37.91,37.88,37.9,55724.0,32.1409,32.1579,32.1324,32.1494,55724.0
2018-08-31 11:00:00,37.89,37.9,37.81,37.86,67562.0,32.1409,32.1494,32.0731,32.1155,67562.0
2018-08-31 11:10:00,37.86,37.9,37.86,37.88,57785.0,32.1155,32.1494,32.1155,32.1324,57785.0
2018-08-31 11:20:00,37.88,37.89,37.81,37.87,39766.0,32.1324,32.1409,32.0731,32.124,39766.0
2018-08-31 11:30:00,37.87,37.9,37.84,37.89,50619.0,32.124,32.1494,32.0985,32.1409,50619.0
2018-08-31 11:40:00,37.89,37.89,37.79,37.79,43664.0,32.1409,32.1409,32.0561,32.0561,43664.0
2018-08-31 11:50:00,37.8,37.82,37.78,37.82,52228.0,32.0646,32.0815,32.0476,32.0815,52228.0
2018-08-31 12:00:00,37.81,37.82,37.73,37.77,54477.0,32.0731,32.0815,32.0052,32.0391,54477.0
2018-08-31 12:10:00,37.77,37.81,37.76,37.8,27810.0,32.0391,32.0731,32.0307,32.0646,27810.0
2018-08-31 12:20:00,37.79,37.82,37.77,37.8,73232.0,32.0561,32.0815,32.0391,32.0646,73232.0
2018-08-31 12:30:00,37.8,37.8,37.7,37.71,85301.0,32.0646,32.0646,31.9798,31.9882,85301.0
2018-08-31 12:40:00,37.7,37.82,37.7,37.79,108272.0,31.9798,32.0815,31.9798,32.0561,108272.0
2018-08-31 12:50:00,37.78,37.8,37.76,37.8,40684.0,32.0476,32.0646,32.0307,32.0646,40684.0
2018-08-31 13:00:00,37.8,37.82,37.77,37.82,32923.0,32.0646,32.0815,32.0391,32.0815,32923.0
2018-08-31 13:10:00,37.82,37.85,37.81,37.83,27738.0,32.0815,32.107,32.0731,32.09,27738.0
2018-08-31 13:20:00,37.83,37.84,37.81,37.81,34402.0,32.09,32.0985,32.0731,32.0731,34402.0
2018-08-31 13:30:00,37.81,37.82,37.77,37.77,45050.0,32.0731,32.0815,32.0391,32.0391,45050.0
2018-08-31 13:40:00,37.77,37.79,37.77,37.79,10436.0,32.0391,32.0561,32.0391,32.0561,10436.0
2018-08-31 13:50:00,37.79,37.83,37.78,37.82,53607.0,32.0561,32.09,32.0476,32.0815,53607.0
2018-08-31 14:00:00,37.82,37.82,37.75,37.77,46524.0,32.0815,32.0815,32.0222,32.0391,46524.0
2018-08-31 14:10:00,37.76,37.77,37.7,37.72,50421.0,32.0307,32.0391,31.9798,31.9967,50421.0
2018-08-31 14:20:00,37.72,37.74,37.67,37.7,107443.0,31.9967,32.0137,31.9543,31.9798,107443.0
2018-08-31 14:30:00,37.7,37.7,37.67,37.69,44353.0,31.9798,31.9798,31.9543,31.9713,44353.0
2018-08-31 14:40:00,37.7,37.76,37.69,37.75,31354.0,31.9798,32.0307,31.9713,32.0222,31354.0
2018-08-31 14:50:00,37.75,37.77,37.71,37.71,63019.0,32.0222,32.0391,31.9882,31.9882,63019.0
2018-08-31 15:00:00,37.7,37.74,37.69,37.7,44175.0,31.9798,32.0137,31.9713,31.9798,44175.0
2018-08-31 15:10:00,37.7,37.73,37.69,37.71,36637.0,31.9798,32.0052,31.9713,31.9882,36637.0
2018-08-31 15:20:00,37.72,37.72,37.63,37.66,94318.0,31.9967,31.9967,31.9204,31.9458,94318.0
2018-08-31 15:30:00,37.66,37.78,37.65,37.75,128528.0,31.9458,32.0476,31.9373,32.0222,128528.0
2018-08-31 15:40:00,37.74,37.78,37.71,37.73,143018.0,32.0137,32.0476,31.9882,32.0052,143018.0
2018-08-31 15:50:00,37.73,37.78,37.73,37.76,403086.0,32.0052,32.0476,32.0052,32.0307,403086.0
2018-09-04 09:30:00,37.75,37.76,37.51,37.54,126452.0,32.0222,32.0307,31.8186,31.844,126452.0
2018-09-04 09:40:00,37.54,37.65,37.51,37.58,118245.0,31.844,31.9373,31.8186,31.878,118245.0
2018-09-04 09:50:00,37.58,37.68,37.54,37.62,158238.0,31.878,31.9628,31.844,31.9119,158238.0
2018-09-04 10:00:00,37.62,37.73,37.53,37.54,73823.0,31.9119,32.0052,31.8356,31.844,73823.0
2018-09-04 10:10:00,37.54,37.76,37.51,37.75,50240.0,31.844,32.0307,31.8186,32.0222,50240.0
2018-09-04 10:20:00,37.75,37.85,37.71,37.77,175493.0,32.0222,32.107,31.9882,32.0391,175493.0
2018-09-04 10:30:00,37.77,37.78,37.62,37.66,127996.0,32.0391,32.0476,31.9119,31.9458,127996.0
2018-09-04 10:40:00,37.66,37.75,37.65,37.74,40228.0,31.9458,32.0222,31.9373,32.0137,40228.0
2018-09-04 10:50:00,37.74,37.78,37.71,37.73,74635.0,32.0137,32.0476,31.9882,32.0052,74635.0
2018-09-04 11:00:00,37.73,37.73,37.63,37.64,39984.0,32.0052,32.0052,31.9204,31.9289,39984.0
2018-09-04 11:10:00,37.64,37.66,37.57,37.61,59421.0,31.9289,31.9458,31.8695,31.9034,59421.0
2018-09-04 11:20:00,37.62,37.62,37.55,37.57,34523.0,31.9119,31.9119,31.8525,31.8695,34523.0
2018-09-04 11:30:00,37.57,37.6,37.55,37.6,37467.0,31.8695,31.8949,31.8525,31.8949,37467.0
2018-09-04 11:40:00,37.6,37.61,37.56,37.6,34478.0,31.8949,31.9034,31.861,31.8949,34478.0
2018-09-04 11:50:00,37.6,37.6,37.53,37.53,34323.0,31.8949,31.8949,31.8356,31.8356,34323.0
2018-09-04 12:00:00,37.54,37.56,37.49,37.5,38567.0,31.844,31.861,31.8016,31.8101,38567.0
2018-09-04 12:10:00,37.5,37.59,37.5,37.58,31615.0,31.8101,31.8864,31.8101,31.878,31615.0
2018-09-04 12:20:00,37.58,37.58,37.49,37.55,33878.0,31.878,31.878,31.8016,31.8525,33878.0
2018-09-04 12:30:00,37.56,37.57,37.51,37.53,30144.0,31.861,31.8695,31.8186,31.8356,30144.0
2018-09-04 12:40:00,37.54,37.57,37.52,37.56,27222.0,31.844,31.8695,31.8271,31.861,27222.0
2018-09-04 12:50:00,37.56,37.57,37.52,37.57,25284.0,31.861,31.8695,31.8271,31.8695,25284.0
2018-09-04 13:00:00,37.57,37.6,37.54,37.55,34659.0,31.8695,31.8949,31.844,31.8525,34659.0
2018-09-04 13:10:00,37.56,37.57,37.54,37.55,22097.0,31.861,31.8695,31.844,31.8525,22097.0
2018-09-04 13:20:00,37.55,37.59,37.53,37.58,22062.0,31.8525,31.8864,31.8356,31.878,22062.0
2018-09-04 13:30:00,37.57,37.63,37.57,37.58,34467.0,31.8695,31.9204,31.8695,31.878,34467.0
2018-09-04 13:40:00,37.58,37.61,37.54,37.59,32079.0,31.878,31.9034,31.844,31.8864,32079.0
2018-09-04 13:50:00,37.59,37.65,37.58,37.64,38581.0,31.8864,31.9373,31.878,31.9289,38581.0
2018-09-04 14:00:00,37.65,37.72,37.64,37.71,87464.0,31.9373,31.9967,31.9289,31.9882,87464.0
2018-09-04 14:10:00,37.71,37.75,37.68,37.74,49819.0,31.9882,32.0222,31.9628,32.0137,49819.0
2018-09-04 14:20:00,37.73,37.75,37.68,37.69,38425.0,32.0052,32.0222,31.9628,31.9713,38425.0
2018-09-04 14:30:00,37.68,37.73,37.67,37.72,51579.0,31.9628,32.0052,31.9543,31.9967,51579.0
2018-09-04 14:40:00,37.72,37.78,37.71,37.73,56149.0,31.9967,32.0476,31.9882,32.0052,56149.0
2018-09-04 14:50:00,37.74,37.79,37.73,37.73,53275.0,32.0137,32.0561,32.0052,32.0052,53275.0
2018-09-04 15:00:00,37.73,37.79,37.72,37.79,33845.0,32.0052,32.0561,31.9967,32.0561,33845.0
2018-09-04 15:10:00,37.79,37.79,37.77,37.78,45559.0,32.0561,32.0561,32.0391,32.0476,45559.0
2018-09-04 15:20:00,37.77,37.81,37.74,37.76,64521.0,32.0391,32.0731,32.0137,32.0307,64521.0
2018-09-04 15:30:00,37.75,37.81,37.75,37.79,92988.0,32.0222,32.0731,32.0222,32.0561,92988.0
2018-09-04 15:40:00,37.78,37.79,37.73,37.77,107394.0,32.0476,32.0561,32.0052,32.0391,107394.0
2018-09-04 15:50:00,37.78,37.78,37.7,37.78,312207.0,32.0476,32.0476,31.9798,32.0476,312207.0
2018-09-05 09:30:00,37.63,37.84,37.59,37.77,102377.0,31.9204,32.0985,31.8864,32.0391,102377.0
2018-09-05 09:40:00,37.78,37.88,37.74,37.86,106957.0,32.0476,32.1324,32.0137,32.1155,106957.0
2018-09-05 09:50:00,37.86,37.91,37.81,37.89,77378.0,32.1155,32.1579,32.0731,32.1409,77378.0
2018-09-05 10:00:00,37.89,38.01,37.86,38.0,149625.0,32.1409,32.2427,32.1155,32.2342,149625.0
2018-09-05 10:10:00,38.0,38.0,37.86,37.93,77629.0,32.2342,32.2342,32.1155,32.1749,77629.0
2018-09-05 10:20:00,37.92,38.07,37.88,38.06,157068.0,32.1664,32.2936,32.1324,32.2851,157068.0
2018-09-05 10:30:00,38.06,38.07,37.97,38.03,74657.0,32.2851,32.2936,32.2088,32.2597,74657.0
2018-09-05 10:40:00,38.02,38.3,38.0,38.16,555652.0,32.2512,32.4887,32.2342,32.37,555652.0
2018-09-05 10:50:00,38.16,38.23,38.12,38.2,274654.0,32.37,32.4293,32.336,32.4039,274654.0
2018-09-05 11:00:00,38.2,38.26,38.1,38.14,168845.0,32.4039,32.4548,32.3191,32.353,168845.0
2018-09-05 11:10:00,38.15,38.28,38.1,38.28,83991.0,32.3615,32.4718,32.3191,32.4718,83991.0
2018-09-05 11:20:00,38.28,38.28,38.0,38.01,102736.0,32.4718,32.4718,32.2342,32.2427,102736.0
2018-09-05 11:30:00,38.01,38.11,38.0,38.05,149612.0,32.2427,32.3275,32.2342,32.2767,149612.0
2018-09-05 11:40:00,38.05,38.1,38.05,38.08,79277.0,32.2767,32.3191,32.2767,32.3021,79277.0
2018-09-05 11:50:00,38.08,38.13,38.04,38.05,64093.0,32.3021,32.3445,32.2682,32.2767,64093.0
2018-09-05 12:00:00,38.05,38.08,38.03,38.08,114640.0,32.2767,32.3021,32.2597,32.3021,114640.0
2018-09-05 12:10:00,38.08,38.15,38.05,38.15,103221.0,32.3021,32.3615,32.2767,32.3615,103221.0
2018-09-05 12:20:00,38.14,38.19,38.12,38.13,130350.0,32.353,32.3954,32.336,32.3445,130350.0
2018-09-05 12:30:00,38.13,38.17,38.12,38.15,87579.0,32.3445,32.3784,32.336,32.3615,87579.0
2018-09-05 12:40:00,38.15,38.16,38.06,38.09,60288.0,32.3615,32.37,32.2851,32.3106,60288.0
2018-09-05 12:50:00,38.08,38.11,38.07,38.09,85753.0,32.3021,32.3275,32.2936,32.3106,85753.0
2018-09-05 13:00:00,38.09,38.18,38.08,38.16,133755.0,32.3106,32.3869,32.3021,32.37,133755.0
2018-09-05 13:10:00,38.16,38.23,38.13,38.21,99556.0,32.37,32.4293,32.3445,32.4124,99556.0
2018-09-05 13:20:00,38.22,38.27,38.19,38.26,98659.0,32.4209,32.4633,32.3954,32.4548,98659.0
2018-09-05 13:30:00,38.26,38.26,38.17,38.18,69714.0,32.4548,32.4548,32.3784,32.3869,69714.0
2018-09-05 13:40:00,38.18,38.18,38.13,38.13,73637.0,32.3869,32.3869,32.3445,32.3445,73637.0
2018-09-05 13:50:00,38.13,38.15,38.12,38.15,51899.0,32.3445,32.3615,32.336,32.3615,51899.0
2018-09-05 14:00:00,38.15,38.19,38.06,38.06,101172.0,32.3615,32.3954,32.2851,32.2851,101172.0
2018-09-05 14:10:00,38.06,38.12,38.04,38.1,60453.0,32.2851,32.336,32.2682,32.3191,60453.0
2018-09-05 14:20:00,38.11,38.14,38.09,38.1,90137.0,32.3275,32.353,32.3106,32.3191,90137.0
2018-09-05 14:30:00,38.1,38.18,38.07,38.18,89589.0,32.3191,32.3869,32.2936,32.3869,89589.0
2018-09-05 14:40:00,38.18,38.18,38.13,38.16,54955.0,32.3869,32.3869,32.3445,32.37,54955.0
2018-09-05 14:50:00,38.16,38.24,38.13,38.24,67899.0,32.37,32.4378,32.3445,32.4378,67899.0
2018-09-05 15:00:00,38.24,38.24,38.11,38.16,180785.0,32.4378,32.4378,32.3275,32.37,180785.0
2018-09-05 15:10:00,38.16,38.25,38.15,38.21,59869.0,32.37,32.4463,32.3615,32.4124,59869.0
2018-09-05 15:20:00,38.21,38.22,38.16,38.22,47031.0,32.4124,32.4209,32.37,32.4209,47031.0
2018-09-05 15:30:00,38.22,38.23,38.2,38.23,99113.0,32.4209,32.4293,32.4039,32.4293,99113.0
2018-09-05 15:40:00,38.23,38.23,38.15,38.15,154704.0,32.4293,32.4293,32.3615,32.3615,154704.0
2018-09-05 15:50:00,38.15,38.3,38.14,38.27,678577.0,32.3615,32.4887,32.353,32.4633,678577.0
2018-09-06 09:30:00,38.28,38.66,38.25,38.5,227318.0,32.4718,32.7941,32.4463,32.6584,227318.0
2018-09-06 09:40:00,38.5,38.59,38.43,38.43,59121.0,32.6584,32.7347,32.599,32.599,59121.0
2018-09-06 09:50:00,38.43,38.47,38.35,38.39,96253.0,32.599,32.6329,32.5311,32.5651,96253.0
2018-09-06 10:00:00,38.39,38.4,38.28,38.31,40808.0,32.5651,32.5735,32.4718,32.4972,40808.0
2018-09-06 10:10:00,38.31,38.35,38.27,38.28,130750.0,32.4972,32.5311,32.4633,32.4718,130750.0
2018-09-06 10:20:00,38.28,38.35,38.27,38.3,177773.0,32.4718,32.5311,32.4633,32.4887,177773.0
2018-09-06 10:30:00,38.3,38.31,38.18,38.25,45021.0,32.4887,32.4972,32.3869,32.4463,45021.0
2018-09-06 10:40:00,38.26,38.27,38.14,38.15,38664.0,32.4548,32.4633,32.353,32.3615,38664.0
2018-09-06 10:50:00,38.16,38.25,38.16,38.21,28737.0,32.37,32.4463,32.37,32.4124,28737.0
2018-09-06 11:00:00,38.21,38.22,38.13,38.18,30725.0,32.4124,32.4209,32.3445,32.3869,30725.0
2018-09-06 11:10:00,38.18,38.2,38.15,38.16,41541.0,32.3869,32.4039,32.3615,32.37,41541.0
2018-09-06 11:20:00,38.16,38.29,38.13,38.21,62152.0,32.37,32.4802,32.3445,32.4124,62152.0
2018-09-06 11:30:00,38.2,38.25,38.18,38.23,64143.0,32.4039,32.4463,32.3869,32.4293,64143.0
2018-09-06 11:40:00,38.23,38.31,38.23,38.3,108208.0,32.4293,32.4972,32.4293,32.4887,108208.0
2018-09-06 11:50:00,38.3,38.31,38.22,38.28,282956.0,32.4887,32.4972,32.4209,32.4718,282956.0
2018-09-06 12:00:00,38.28,38.29,38.24,38.27,50733.0,32.4718,32.4802,32.4378,32.4633,50733.0
2018-09-06 12:10:00,38.27,38.3,38.26,38.27,38151.0,32.4633,32.4887,32.4548,32.4633,38151.0
2018-09-06 12:20:00,38.28,38.32,38.27,38.3,345693.0,32.4718,32.5057,32.4633,32.4887,345693.0
2018-09-06 12:30:00,38.3,38.37,38.29,38.31,177314.0,32.4887,32.5481,32.4802,32.4972,177314.0
2018-09-06 12:40:00,38.31,38.4,38.31,38.38,82126.0,32.4972,32.5735,32.4972,32.5566,82126.0
2018-09-06 12:50:00,38.39,38.4,38.31,38.37,71068.0,32.5651,32.5735,32.4972,32.5481,71068.0
2018-09-06 13:00:00,38.37,38.37,38.33,38.34,72097.0,32.5481,32.5481,32.5142,32.5226,72097.0
2018-09-06 13:10:00,38.35,38.4,38.31,38.38,157215.0,32.5311,32.5735,32.4972,32.5566,157215.0
2018-09-06 13:20:00,38.37,38.44,38.35,38.42,192826.0,32.5481,32.6075,32.5311,32.5905,192826.0
2018-09-06 13:30:00,38.41,38.53,38.41,38.51,167234.0,32.582,32.6838,32.582,32.6669,167234.0
2018-09-06 13:40:00,38.5,38.69,38.49,38.65,272615.0,32.6584,32.8195,32.6499,32.7856,272615.0
2018-09-06 13:50:00,38.66,38.7,38.52,38.57,209931.0,32.7941,32.828,32.6753,32.7178,209931.0
2018-09-06 14:00:00,38.57,38.62,38.55,38.55,80902.0,32.7178,32.7602,32.7008,32.7008,80902.0
2018-09-06 14:10:00,38.55,38.58,38.52,38.56,49640.0,32.7008,32.7262,32.6753,32.7093,49640.0
2018-09-06 14:20:00,38.55,38.74,38.55,38.68,178361.0,32.7008,32.862,32.7008,32.8111,178361.0
2018-09-06 14:30:00,38.68,38.73,38.66,38.68,174890.0,32.8111,32.8535,32.7941,32.8111,174890.0
2018-09-06 14:40:00,38.68,38.72,38.65,38.7,57714.0,32.8111,32.845,32.7856,32.828,57714.0
2018-09-06 14:50:00,38.7,38.8,38.69,38.78,90588.0,32.828,32.9129,32.8195,32.8959,90588.0
2018-09-06 15:00:00,38.78,38.83,38.71,38.73,223838.0,32.8959,32.9383,32.8365,32.8535,223838.0
2018-09-06 15:10:00,38.73,38.81,38.73,38.73,87660.0,32.8535,32.9213,32.8535,32.8535,87660.0
2018-09-06 15:20:00,38.73,38.83,38.72,38.83,265824.0,32.8535,32.9383,32.845,32.9383,265824.0
2018-09-06 15:30:00,38.83,38.84,38.74,38.75,142721.0,32.9383,32.9468,32.862,32.8704,142721.0
2018-09-06 15:40:00,38.76,38.82,38.74,38.82,291528.0,32.8789,32.9298,32.862,32.9298,291528.0
2018-09-06 15:50:00,38.81,38.9,38.79,38.83,1125240.0,32.9213,32.9977,32.9044,32.9383,1125240.0
2018-09-07 09:30:00,38.51,38.59,38.32,38.43,138257.0,32.6669,32.7347,32.5057,32.599,138257.0
2018-09-07 09:40:00,38.44,38.57,38.42,38.46,97463.0,32.6075,32.7178,32.5905,32.6244,97463.0
2018-09-07 09:50:00,38.47,38.49,38.33,38.34,83026.0,32.6329,32.6499,32.5142,32.5226,83026.0
2018-09-07 10:00:00,38.35,38.46,38.28,38.46,124329.0,32.5311,32.6244,32.4718,32.6244,124329.0
2018-09-07 10:10:00,38.45,38.51,38.44,38.5,108126.0,32.616,32.6669,32.6075,32.6584,108126.0
2018-09-07 10:20:00,38.5,38.55,38.49,38.52,67821.0,32.6584,32.7008,32.6499,32.6753,67821.0
2018-09-07 10:30:00,38.52,38.58,38.49,38.57,135924.0,32.6753,32.7262,32.6499,32.7178,135924.0
2018-09-07 10:40:00,38.58,38.67,38.53,38.66,77889.0,32.7262,32.8026,32.6838,32.7941,77889.0
2018-09-07 10:50:00,38.67,38.71,38.58,38.58,68876.0,32.8026,32.8365,32.7262,32.7262,68876.0
2018-09-07 11:00:00,38.58,38.6,38.49,38.53,58571.0,32.7262,32.7432,32.6499,32.6838,58571.0
2018-09-07 11:10:00,38.53,38.57,38.5,38.57,27498.0,32.6838,32.7178,32.6584,32.7178,27498.0
2018-09-07 11:20:00,38.58,38.62,38.56,38.61,33735.0,32.7262,32.7602,32.7093,32.7517,33735.0
2018-09-07 11:30:00,38.61,38.7,38.6,38.69,66407.0,32.7517,32.828,32.7432,32.8195,66407.0
2018-09-07 11:40:00,38.69,38.7,38.64,38.7,126946.0,32.8195,32.828,32.7771,32.828,126946.0
2018-09-07 11:50:00,38.7,38.72,38.56,38.57,85481.0,32.828,32.845,32.7093,32.7178,85481.0
2018-09-07 12:00:00,38.57,38.59,38.45,38.45,58431.0,32.7178,32.7347,32.616,32.616,58431.0
2018-09-07 12:10:00,38.46,38.53,38.44,38.44,37161.0,32.6244,32.6838,32.6075,32.6075,37161.0
2018-09-07 12:20:00,38.44,38.45,38.34,38.34,23633.0,32.6075,32.616,32.5226,32.5226,23633.0
2018-09-07 12:30:00,38.34,38.4,38.33,38.35,37245.0,32.5226,32.5735,32.5142,32.5311,37245.0
2018-09-07 12:40:00,38.35,38.36,38.28,38.34,36217.0,32.5311,32.5396,32.4718,32.5226,36217.0
2018-09-07 12:50:00,38.34,38.34,38.26,38.27,39053.0,32.5226,32.5226,32.4548,32.4633,39053.0
2018-09-07 13:00:00,38.27,38.33,38.25,38.31,77688.0,32.4633,32.5142,32.4463,32.4972,77688.0
2018-09-07 13:10:00,38.32,38.33,38.22,38.22,58029.0,32.5057,32.5142,32.4209,32.4209,58029.0
2018-09-07 13:20:00,38.23,38.33,38.21,38.33,92326.0,32.4293,32.5142,32.4124,32.5142,92326.0
2018-09-07 13:30:00,38.33,38.35,38.25,38.27,205999.0,32.5142,32.5311,32.4463,32.4633,205999.0
2018-09-07 13:40:00,38.26,38.36,38.26,38.36,35332.0,32.4548,32.5396,32.4548,32.5396,35332.0
2018-09-07 13:50:00,38.36,38.39,38.33,38.34,37107.0,32.5396,32.5651,32.5142,32.5226,37107.0
2018-09-07 14:00:00,38.34,38.4,38.32,38.36,131779.0,32.5226,32.5735,32.5057,32.5396,131779.0
2018-09-07 14:10:00,38.36,38.45,38.36,38.38,485593.0,32.5396,32.616,32.5396,32.5566,485593.0
2018-09-07 14:20:00,38.39,38.4,38.35,38.37,64791.0,32.5651,32.5735,32.5311,32.5481,64791.0
2018-09-07 14:30:00,38.37,38.38,38.35,38.36,59128.0,32.5481,32.5566,32.5311,32.5396,59128.0
2018-09-07 14:40:00,38.36,38.38,38.32,38.35,64491.0,32.5396,32.5566,32.5057,32.5311,64491.0
2018-09-07 14:50:00,38.35,38.36,38.31,38.34,50267.0,32.5311,32.5396,32.4972,32.5226,50267.0
2018-09-07 15:00:00,38.34,38.34,38.24,38.25,91413.0,32.5226,32.5226,32.4378,32.4463,91413.0
2018-09-07 15:10:00,38.25,38.28,38.22,38.25,61460.0,32.4463,32.4718,32.4209,32.4463,61460.0
2018-09-07 15:20:00,38.25,38.29,38.22,38.28,46941.0,32.4463,32.4802,32.4209,32.4718,46941.0
2018-09-07 15:30:00,38.28,38.33,38.25,38.31,89726.0,32.4718,32.5142,32.4463,32.4972,89726.0
2018-09-07 15:40:00,38.3,38.31,38.25,38.29,104647.0,32.4887,32.4972,32.4463,32.4802,104647.0
2018-09-07 15:50:00,38.28,38.36,38.28,38.3,329928.0,32.4718,32.5396,32.4718,32.4887,329928.0
2018-09-10 09:30:00,38.69,38.91,38.65,38.87,66420.0,32.8195,33.0062,32.7856,32.9722,66420.0
2018-09-10 09:40:00,38.86,38.86,38.68,38.74,156081.0,32.9637,32.9637,32.8111,32.862,156081.0
2018-09-10 09:50:00,38.72,38.76,38.52,38.57,66318.0,32.845,32.8789,32.6753,32.7178,66318.0
2018-09-10 10:00:00,38.57,38.63,38.51,38.57,85256.0,32.7178,32.7686,32.6669,32.7178,85256.0
2018-09-10 10:10:00,38.57,38.68,38.51,38.66,47692.0,32.7178,32.8111,32.6669,32.7941,47692.0
2018-09-10 10:20:00,38.65,38.67,38.57,38.61,38155.0,32.7856,32.8026,32.7178,32.7517,38155.0
2018-09-10 10:30:00,38.6,38.7,38.59,38.65,102801.0,32.7432,32.828,32.7347,32.7856,102801.0
2018-09-10 10:40:00,38.64,38.66,38.57,38.58,87332.0,32.7771,32.7941,32.7178,32.7262,87332.0
2018-09-10 10:50:00,38.57,38.6,38.53,38.54,39715.0,32.7178,32.7432,32.6838,32.6923,39715.0
2018-09-10 11:00:00,38.54,38.59,38.5,38.58,79047.0,32.6923,32.7347,32.6584,32.7262,79047.0
2018-09-10 11:10:00,38.59,38.61,38.54,38.56,32471.0,32.7347,32.7517,32.6923,32.7093,32471.0
2018-09-10 11:20:00,38.56,38.57,38.53,38.54,43632.0,32.7093,32.7178,32.6838,32.6923,43632.0
2018-09-10 11:30:00,38.54,38.62,38.5,38.5,43946.0,32.6923,32.7602,32.6584,32.6584,43946.0
2018-09-10 11:40:00,38.51,38.51,38.44,38.49,28298.0,32.6669,32.6669,32.6075,32.6499,28298.0
2018-09-10 11:50:00,38.49,38.49,38.43,38.45,98057.0,32.6499,32.6499,32.599,32.616,98057.0
2018-09-10 12:00:00,38.45,38.6,38.45,38.54,72484.0,32.616,32.7432,32.616,32.6923,72484.0
2018-09-10 12:10:00,38.54,38.55,38.48,38.49,44295.0,32.6923,32.7008,32.6414,32.6499,44295.0
2018-09-10 12:20:00,38.48,38.52,38.47,38.49,33604.0,32.6414,32.6753,32.6329,32.6499,33604.0
2018-09-10 12:30:00,38.48,38.51,38.48,38.48,11241.0,32.6414,32.6669,32.6414,32.6414,11241.0
2018-09-10 12:40:00,38.49,38.54,38.48,38.49,30921.0,32.6499,32.6923,32.6414,32.6499,30921.0
2018-09-10 12:50:00,38.48,38.52,38.48,38.51,16389.0,32.6414,32.6753,32.6414,32.6669,16389.0
2018-09-10 13:00:00,38.5,38.54,38.5,38.51,44787.0,32.6584,32.6923,32.6584,32.6669,44787.0
2018-09-10 13:10:00,38.51,38.52,38.49,38.49,26871.0,32.6669,32.6753,32.6499,32.6499,26871.0
2018-09-10 13:20:00,38.48,38.53,38.48,38.53,29323.0,32.6414,32.6838,32.6414,32.6838,29323.0
2018-09-10 13:30:00,38.52,38.54,38.47,38.48,81767.0,32.6753,32.6923,32.6329,32.6414,81767.0
2018-09-10 13:40:00,38.49,38.49,38.43,38.44,26609.0,32.6499,32.6499,32.599,32.6075,26609.0
2018-09-10 13:50:00,38.45,38.49,38.44,38.49,20823.0,32.616,32.6499,32.6075,32.6499,20823.0
2018-09-10 14:00:00,38.48,38.52,38.48,38.5,22517.0,32.6414,32.6753,32.6414,32.6584,22517.0
2018-09-10 14:10:00,38.51,38.53,38.49,38.53,40507.0,32.6669,32.6838,32.6499,32.6838,40507.0
2018-09-10 14:20:00,38.54,38.55,38.48,38.53,85747.0,32.6923,32.7008,32.6414,32.6838,85747.0
2018-09-10 14:30:00,38.53,38.53,38.49,38.51,36276.0,32.6838,32.6838,32.6499,32.6669,36276.0
2018-09-10 14:40:00,38.51,38.52,38.45,38.45,59415.0,32.6669,32.6753,32.616,32.616,59415.0
2018-09-10 14:50:00,38.45,38.46,38.44,38.44,20490.0,32.616,32.6244,32.6075,32.6075,20490.0
2018-09-10 15:00:00,38.44,38.49,38.44,38.49,52141.0,32.6075,32.6499,32.6075,32.6499,52141.0
2018-09-10 15:10:00,38.48,38.49,38.42,38.45,48564.0,32.6414,32.6499,32.5905,32.616,48564.0
2018-09-10 15:20:00,38.45,38.49,38.45,38.48,26548.0,32.616,32.6499,32.616,32.6414,26548.0
2018-09-10 15:30:00,38.48,38.5,38.47,38.47,50078.0,32.6414,32.6584,32.6329,32.6329,50078.0
2018-09-10 15:40:00,38.47,38.48,38.41,38.42,120198.0,32.6329,32.6414,32.582,32.5905,120198.0
2018-09-10 15:50:00,38.41,38.43,38.39,38.41,334103.0,32.582,32.599,32.5651,32.582,334103.0
2018-09-11 09:30:00,37.5,37.71,37.16,37.3,385741.0,31.8101,31.9882,31.5217,31.6404,385741.0
2018-09-11 09:40:00,37.3,37.45,37.12,37.45,251638.0,31.6404,31.7677,31.4878,31.7677,251638.0
2018-09-11 09:50:00,37.46,37.51,37.39,37.46,125275.0,31.7762,31.8186,31.7168,31.7762,125275.0
2018-09-11 10:00:00,37.45,37.46,37.33,37.41,113343.0,31.7677,31.7762,31.6659,31.7338,113343.0
2018-09-11 10:10:00,37.42,37.53,37.39,37.5,101539.0,31.7422,31.8356,31.7168,31.8101,101539.0
2018-09-11 10:20:00,37.5,37.59,37.49,37.54,50744.0,31.8101,31.8864,31.8016,31.844,50744.0
2018-09-11 10:30:00,37.53,37.6,37.5,37.53,117187.0,31.8356,31.8949,31.8101,31.8356,117187.0
2018-09-11 10:40:00,37.54,37.57,37.45,37.48,94916.0,31.844,31.8695,31.7677,31.7931,94916.0
2018-09-11 10:50:00,37.48,37.61,37.48,37.59,90847.0,31.7931,31.9034,31.7931,31.8864,90847.0
2018-09-11 11:00:00,37.59,37.69,37.55,37.65,110013.0,31.8864,31.9713,31.8525,31.9373,110013.0
2018-09-11 11:10:00,37.66,37.71,37.61,37.7,68676.0,31.9458,31.9882,31.9034,31.9798,68676.0
2018-09-11 11:20:00,37.7,37.71,37.6,37.66,201087.0,31.9798,31.9882,31.8949,31.9458,201087.0
2018-09-11 11:30:00,37.66,37.75,37.63,37.71,48275.0,31.9458,32.0222,31.9204,31.9882,48275.0
2018-09-11 11:40:00,37.71,37.77,37.71,37.73,35006.0,31.9882,32.0391,31.9882,32.0052,35006.0
2018-09-11 11:50:00,37.74,37.88,37.74,37.86,67580.0,32.0137,32.1324,32.0137,32.1155,67580.0
2018-09-11 12:00:00,37.86,37.87,37.83,37.85,46737.0,32.1155,32.124,32.09,32.107,46737.0
2018-09-11 12:10:00,37.85,37.86,37.76,37.76,108189.0,32.107,32.1155,32.0307,32.0307,108189.0
2018-09-11 12:20:00,37.76,37.8,37.75,37.77,52197.0,32.0307,32.0646,32.0222,32.0391,52197.0
2018-09-11 12:30:00,37.79,37.8,37.72,37.79,46429.0,32.0561,32.0646,31.9967,32.0561,46429.0
2018-09-11 12:40:00,37.79,37.8,37.7,37.74,89293.0,32.0561,32.0646,31.9798,32.0137,89293.0
2018-09-11 12:50:00,37.75,37.81,37.74,37.81,37272.0,32.0222,32.0731,32.0137,32.0731,37272.0
2018-09-11 13:00:00,37.82,37.85,37.76,37.77,90721.0,32.0815,32.107,32.0307,32.0391,90721.0
2018-09-11 13:10:00,37.76,37.81,37.71,37.77,56988.0,32.0307,32.0731,31.9882,32.0391,56988.0
2018-09-11 13:20:00,37.77,37.8,37.74,37.77,53861.0,32.0391,32.0646,32.0137,32.0391,53861.0
2018-09-11 13:30:00,37.78,37.82,37.75,37.76,37431.0,32.0476,32.0815,32.0222,32.0307,37431.0
2018-09-11 13:40:00,37.76,37.78,37.75,37.77,33673.0,32.0307,32.0476,32.0222,32.0391,33673.0
2018-09-11 13:50:00,37.77,37.81,37.76,37.78,49708.0,32.0391,32.0731,32.0307,32.0476,49708.0
2018-09-11 14:00:00,37.78,37.82,37.77,37.81,53289.0,32.0476,32.0815,32.0391,32.0731,53289.0
2018-09-11 14:10:00,37.81,37.85,37.74,37.76,104029.0,32.0731,32.107,32.0137,32.0307,104029.0
2018-09-11 14:20:00,37.76,37.76,37.72,37.74,67032.0,32.0307,32.0307,31.9967,32.0137,67032.0
2018-09-11 14:30:00,37.75,37.76,37.69,37.69,49879.0,32.0222,32.0307,31.9713,31.9713,49879.0
2018-09-11 14:40:00,37.7,37.71,37.68,37.7,62942.0,31.9798,31.9882,31.9628,31.9798,62942.0
2018-09-11 14:50:00,37.69,37.7,37.64,37.64,62644.0,31.9713,31.9798,31.9289,31.9289,62644.0
2018-09-11 15:00:00,37.64,37.68,37.63,37.63,44648.0,31.9289,31.9628,31.9204,31.9204,44648.0
2018-09-11 15:10:00,37.64,37.65,37.59,37.6,45724.0,31.9289,31.9373,31.8864,31.8949,45724.0
2018-09-11 15:20:00,37.59,37.61,37.51,37.55,107004.0,31.8864,31.9034,31.8186,31.8525,107004.0
2018-09-11 15:30:00,37.55,37.59,37.54,37.59,284722.0,31.8525,31.8864,31.844,31.8864,284722.0
2018-09-11 15:40:00,37.58,37.65,37.58,37.65,162825.0,31.878,31.9373,31.878,31.9373,162825.0
2018-09-11 15:50:00,37.65,37.66,37.61,37.61,387076.0,31.9373,31.9458,31.9034,31.9034,387076.0
2018-09-12 09:30:00,37.6,37.63,37.26,37.48,132694.0,31.8949,31.9204,31.6065,31.7931,132694.0
2018-09-12 09:40:00,37.52,37.52,37.38,37.4,102607.0,31.8271,31.8271,31.7083,31.7253,102607.0
2018-09-12 09:50:00,37.4,37.56,37.38,37.52,126964.0,31.7253,31.861,31.7083,31.8271,126964.0
2018-09-12 10:00:00,37.52,37.58,37.5,37.51,66527.0,31.8271,31.878,31.8101,31.8186,66527.0
2018-09-12 10:10:00,37.51,37.52,37.48,37.5,51086.0,31.8186,31.8271,31.7931,31.8101,51086.0
2018-09-12 10:20:00,37.49,37.5,37.45,37.48,51838.0,31.8016,31.8101,31.7677,31.7931,51838.0
2018-09-12 10:30:00,37.48,37.52,37.4,37.46,81804.0,31.7931,31.8271,31.7253,31.7762,81804.0
2018-09-12 10:40:00,37.46,37.5,37.37,37.37,55533.0,31.7762,31.8101,31.6998,31.6998,55533.0
2018-09-12 10:50:00,37.38,37.47,37.37,37.46,65086.0,31.7083,31.7847,31.6998,31.7762,65086.0
2018-09-12 11:00:00,37.47,37.51,37.44,37.45,35689.0,31.7847,31.8186,31.7592,31.7677,35689.0
2018-09-12 11:10:00,37.45,37.63,37.44,37.59,78281.0,31.7677,31.9204,31.7592,31.8864,78281.0
2018-09-12 11:20:00,37.59,37.64,37.51,37.61,143922.0,31.8864,31.9289,31.8186,31.9034,143922.0
2018-09-12 11:30:00,37.61,37.62,37.48,37.5,113100.0,31.9034,31.9119,31.7931,31.8101,113100.0
2018-09-12 11:40:00,37.5,37.51,37.42,37.45,63888.0,31.8101,31.8186,31.7422,31.7677,63888.0
2018-09-12 11:50:00,37.45,37.56,37.45,37.53,44401.0,31.7677,31.861,31.7677,31.8356,44401.0
2018-09-12 12:00:00,37.54,37.64,37.52,37.55,76661.0,31.844,31.9289,31.8271,31.8525,76661.0
2018-09-12 12:10:00,37.54,37.55,37.44,37.53,99615.0,31.844,31.8525,31.7592,31.8356,99615.0
2018-09-12 12:20:00,37.52,37.55,37.5,37.54,28752.0,31.8271,31.8525,31.8101,31.844,28752.0
2018-09-12 12:30:00,37.55,37.58,37.52,37.58,24260.0,31.8525,31.878,31.8271,31.878,24260.0
2018-09-12 12:40:00,37.58,37.61,37.54,37.56,44704.0,31.878,31.9034,31.844,31.861,44704.0
2018-09-12 12:50:00,37.56,37.61,37.56,37.61,22275.0,31.861,31.9034,31.861,31.9034,22275.0
2018-09-12 13:00:00,37.61,37.61,37.54,37.57,41564.0,31.9034,31.9034,31.844,31.8695,41564.0
2018-09-12 13:10:00,37.56,37.6,37.53,37.55,40377.0,31.861,31.8949,31.8356,31.8525,40377.0
2018-09-12 13:20:00,37.56,37.59,37.53,37.54,36910.0,31.861,31.8864,31.8356,31.844,36910.0
2018-09-12 13:30:00,37.53,37.54,37.41,37.41,63826.0,31.8356,31.844,31.7338,31.7338,63826.0
2018-09-12 13:40:00,37.42,37.46,37.41,37.44,36464.0,31.7422,31.7762,31.7338,31.7592,36464.0
2018-09-12 13:50:00,37.45,37.49,37.43,37.48,30125.0,31.7677,31.8016,31.7507,31.7931,30125.0
2018-09-12 14:00:00,37.48,37.49,37.45,37.48,40151.0,31.7931,31.8016,31.7677,31.7931,40151.0
2018-09-12 14:10:00,37.48,37.51,37.46,37.49,71465.0,31.7931,31.8186,31.7762,31.8016,71465.0
2018-09-12 14:20:00,37.5,37.52,37.48,37.48,52567.0,31.8101,31.8271,31.7931,31.7931,52567.0
2018-09-12 14:30:00,37.48,37.5,37.44,37.45,87362.0,31.7931,31.8101,31.7592,31.7677,87362.0
2018-09-12 14:40:00,37.45,37.51,37.43,37.51,38011.0,31.7677,31.8186,31.7507,31.8186,38011.0
2018-09-12 14:50:00,37.51,37.56,37.5,37.52,32420.0,31.8186,31.861,31.8101,31.8271,32420.0
2018-09-12 15:00:00,37.51,37.52,37.48,37.5,63437.0,31.8186,31.8271,31.7931,31.8101,63437.0
2018-09-12 15:10:00,37.5,37.55,37.49,37.55,53840.0,31.8101,31.8525,31.8016,31.8525,53840.0
2018-09-12 15:20:00,37.55,37.59,37.52,37.58,88081.0,31.8525,31.8864,31.8271,31.878,88081.0
2018-09-12 15:30:00,37.58,37.61,37.53,37.58,109056.0,31.878,31.9034,31.8356,31.878,109056.0
2018-09-12 15:40:00,37.59,37.61,37.52,37.59,182820.0,31.8864,31.9034,31.8271,31.8864,182820.0
2018-09-12 15:50:00,37.6,37.62,37.56,37.57,297396.0,31.8949,31.9119,31.861,31.8695,297396.0
2018-09-13 09:30:00,37.88,38.02,37.67,37.7,169271.0,32.1324,32.2512,31.9543,31.9798,169271.0
2018-09-13 09:40:00,37.7,37.78,37.66,37.66,92079.0,31.9798,32.0476,31.9458,31.9458,92079.0
2018-09-13 09:50:00,37.67,37.79,37.66,37.72,148040.0,31.9543,32.0561,31.9458,31.9967,148040.0
2018-09-13 10:00:00,37.72,37.84,37.65,37.66,269042.0,31.9967,32.0985,31.9373,31.9458,269042.0
2018-09-13 10:10:00,37.66,37.81,37.64,37.78,132847.0,31.9458,32.0731,31.9289,32.0476,132847.0
2018-09-13 10:20:00,37.77,37.77,37.66,37.7,75892.0,32.0391,32.0391,31.9458,31.9798,75892.0
2018-09-13 10:30:00,37.7,37.79,37.68,37.78,219420.0,31.9798,32.0561,31.9628,32.0476,219420.0
2018-09-13 10:40:00,37.77,37.9,37.76,37.88,397942.0,32.0391,32.1494,32.0307,32.1324,397942.0
2018-09-13 10:50:00,37.89,37.91,37.8,37.82,42358.0,32.1409,32.1579,32.0646,32.0815,42358.0
2018-09-13 11:00:00,37.82,37.82,37.7,37.79,33687.0,32.0815,32.0815,31.9798,32.0561,33687.0
2018-09-13 11:10:00,37.8,37.81,37.64,37.66,40831.0,32.0646,32.0731,31.9289,31.9458,40831.0
2018-09-13 11:20:00,37.66,37.67,37.58,37.62,48119.0,31.9458,31.9543,31.878,31.9119,48119.0
2018-09-13 11:30:00,37.62,37.76,37.62,37.75,45633.0,31.9119,32.0307,31.9119,32.0222,45633.0
2018-09-13 11:40:00,37.74,37.82,37.73,37.8,37627.0,32.0137,32.0815,32.0052,32.0646,37627.0
2018-09-13 11:50:00,37.8,37.87,37.8,37.85,27152.0,32.0646,32.124,32.0646,32.107,27152.0
2018-09-13 12:00:00,37.86,37.89,37.84,37.87,17436.0,32.1155,32.1409,32.0985,32.124,17436.0
2018-09-13 12:10:00,37.87,37.89,37.84,37.84,19746.0,32.124,32.1409,32.0985,32.0985,19746.0
2018-09-13 12:20:00,37.83,37.88,37.79,37.87,27821.0,32.09,32.1324,32.0561,32.124,27821.0
2018-09-13 12:30:00,37.87,37.92,37.86,37.91,109104.0,32.124,32.1664,32.1155,32.1579,109104.0
2018-09-13 12:40:00,37.91,37.94,37.91,37.91,15497.0,32.1579,32.1833,32.1579,32.1579,15497.0
2018-09-13 12:50:00,37.91,37.94,37.89,37.94,23596.0,32.1579,32.1833,32.1409,32.1833,23596.0
2018-09-13 13:00:00,37.95,37.97,37.92,37.95,28971.0,32.1918,32.2088,32.1664,32.1918,28971.0
2018-09-13 13:10:00,37.95,37.96,37.89,37.91,33190.0,32.1918,32.2003,32.1409,32.1579,33190.0
2018-09-13 13:20:00,37.9,37.95,37.89,37.93,64493.0,32.1494,32.1918,32.1409,32.1749,64493.0
2018-09-13 13:30:00,37.92,37.93,37.9,37.93,139908.0,32.1664,32.1749,32.1494,32.1749,139908.0
2018-09-13 13:40:00,37.94,37.97,37.93,37.95,13388.0,32.1833,32.2088,32.1749,32.1918,13388.0
2018-09-13 13:50:00,37.94,37.98,37.93,37.93,18338.0,32.1833,32.2173,32.1749,32.1749,18338.0
2018-09-13 14:00:00,37.93,37.96,37.91,37.94,23023.0,32.1749,32.2003,32.1579,32.1833,23023.0
2018-09-13 14:10:00,37.94,37.95,37.91,37.92,20163.0,32.1833,32.1918,32.1579,32.1664,20163.0
2018-09-13 14:20:00,37.92,37.97,37.91,37.96,31415.0,32.1664,32.2088,32.1579,32.2003,31415.0
2018-09-13 14:30:00,37.96,37.97,37.93,37.97,34945.0,32.2003,32.2088,32.1749,32.2088,34945.0
2018-09-13 14:40:00,37.97,37.98,37.89,37.93,77554.0,32.2088,32.2173,32.1409,32.1749,77554.0
2018-09-13 14:50:00,37.93,37.99,37.92,37.98,24532.0,32.1749,32.2258,32.1664,32.2173,24532.0
2018-09-13 15:00:00,37.98,37.99,37.96,37.97,37336.0,32.2173,32.2258,32.2003,32.2088,37336.0
2018-09-13 15:10:00,37.97,38.0,37.96,37.99,42562.0,32.2088,32.2342,32.2003,32.2258,42562.0
2018-09-13 15:20:00,38.0,38.01,37.95,37.99,148798.0,32.2342,32.2427,32.1918,32.2258,148798.0
2018-09-13 15:30:00,37.98,38.01,37.95,37.97,90935.0,32.2173,32.2427,32.1918,32.2088,90935.0
2018-09-13 15:40:00,37.98,37.98,37.92,37.93,81834.0,32.2173,32.2173,32.1664,32.1749,81834.0
2018-09-13 15:50:00,37.94,37.95,37.88,37.94,254788.0,32.1833,32.1918,32.1324,32.1833,254788.0
2018-09-14 09:30:00,37.96,38.08,37.87,38.06,54249.0,32.2003,32.3021,32.124,32.2851,54249.0
2018-09-14 09:40:00,38.06,38.1,37.98,38.04,45106.0,32.2851,32.3191,32.2173,32.2682,45106.0
2018-09-14 09:50:00,38.04,38.12,38.04,38.09,44567.0,32.2682,32.336,32.2682,32.3106,44567.0
2018-09-14 10:00:00,38.09,38.1,37.93,37.93,33585.0,32.3106,32.3191,32.1749,32.1749,33585.0
2018-09-14 10:10:00,37.94,37.97,37.91,37.91,32163.0,32.1833,32.2088,32.1579,32.1579,32163.0
2018-09-14 10:20:00,37.92,37.94,37.9,37.93,23963.0,32.1664,32.1833,32.1494,32.1749,23963.0
2018-09-14 10:30:00,37.94,37.99,37.93,37.93,35472.0,32.1833,32.2258,32.1749,32.1749,35472.0
2018-09-14 10:40:00,37.93,37.96,37.9,37.94,22558.0,32.1749,32.2003,32.1494,32.1833,22558.0
2018-09-14 10:50:00,37.93,37.98,37.89,37.94,40423.0,32.1749,32.2173,32.1409,32.1833,40423.0
2018-09-14 11:00:00,37.94,38.01,37.89,37.92,59062.0,32.1833,32.2427,32.1409,32.1664,59062.0
2018-09-14 11:10:00,37.93,37.95,37.9,37.92,37759.0,32.1749,32.1918,32.1494,32.1664,37759.0
2018-09-14 11:20:00,37.92,37.96,37.9,37.93,30504.0,32.1664,32.2003,32.1494,32.1749,30504.0
2018-09-14 11:30:00,37.93,37.93,37.9,37.91,36598.0,32.1749,32.1749,32.1494,32.1579,36598.0
2018-09-14 11:40:00,37.92,37.99,37.91,37.94,36420.0,32.1664,32.2258,32.1579,32.1833,36420.0
2018-09-14 11:50:00,37.94,37.98,37.91,37.95,35902.0,32.1833,32.2173,32.1579,32.1918,35902.0
2018-09-14 12:00:00,37.94,37.94,37.76,37.83,53660.0,32.1833,32.1833,32.0307,32.09,53660.0
2018-09-14 12:10:00,37.83,37.84,37.76,37.77,43507.0,32.09,32.0985,32.0307,32.0391,43507.0
2018-09-14 12:20:00,37.77,37.79,37.73,37.79,30312.0,32.0391,32.0561,32.0052,32.0561,30312.0
2018-09-14 12:30:00,37.78,37.81,37.76,37.8,14818.0,32.0476,32.0731,32.0307,32.0646,14818.0
2018-09-14 12:40:00,37.8,37.82,37.78,37.8,23985.0,32.0646,32.0815,32.0476,32.0646,23985.0
2018-09-14 12:50:00,37.8,37.87,37.79,37.87,16596.0,32.0646,32.124,32.0561,32.124,16596.0
2018-09-14 13:00:00,37.88,37.89,37.86,37.86,24740.0,32.1324,32.1409,32.1155,32.1155,24740.0
2018-09-14 13:10:00,37.86,37.92,37.86,37.92,15471.0,32.1155,32.1664,32.1155,32.1664,15471.0
2018-09-14 13:20:00,37.92,37.97,37.92,37.96,19218.0,32.1664,32.2088,32.1664,32.2003,19218.0
2018-09-14 13:30:00,37.96,37.97,37.92,37.94,66704.0,32.2003,32.2088,32.1664,32.1833,66704.0
2018-09-14 13:40:00,37.95,37.96,37.89,37.9,15431.0,32.1918,32.2003,32.1409,32.1494,15431.0
2018-09-14 13:50:00,37.91,37.91,37.87,37.87,35845.0,32.1579,32.1579,32.124,32.124,35845.0
2018-09-14 14:00:00,37.88,37.9,37.85,37.87,24616.0,32.1324,32.1494,32.107,32.124,24616.0
2018-09-14 14:10:00,37.87,37.92,37.86,37.91,35299.0,32.124,32.1664,32.1155,32.1579,35299.0
2018-09-14 14:20:00,37.91,37.96,37.91,37.94,30958.0,32.1579,32.2003,32.1579,32.1833,30958.0
2018-09-14 14:30:00,37.94,37.99,37.93,37.97,38822.0,32.1833,32.2258,32.1749,32.2088,38822.0
2018-09-14 14:40:00,37.97,37.98,37.94,37.96,31671.0,32.2088,32.2173,32.1833,32.2003,31671.0
2018-09-14 14:50:00,37.96,37.98,37.95,37.97,26583.0,32.2003,32.2173,32.1918,32.2088,26583.0
2018-09-14 15:00:00,37.97,37.98,37.93,37.95,56667.0,32.2088,32.2173,32.1749,32.1918,56667.0
2018-09-14 15:10:00,37.96,38.0,37.95,37.97,56408.0,32.2003,32.2342,32.1918,32.2088,56408.0
2018-09-14 15:20:00,37.97,38.0,37.93,37.94,38534.0,32.2088,32.2342,32.1749,32.1833,38534.0
2018-09-14 15:30:00,37.94,37.97,37.92,37.94,57271.0,32.1833,32.2088,32.1664,32.1833,57271.0
2018-09-14 15:40:00,37.95,37.98,37.9,37.98,144560.0,32.1918,32.2173,32.1494,32.2173,144560.0
2018-09-14 15:50:00,37.97,38.02,37.95,38.01,227170.0,32.2088,32.2512,32.1918,32.2427,227170.0
2018-09-17 09:30:00,37.79,37.95,37.63,37.81,172493.0,32.0561,32.1918,31.9204,32.0731,172493.0
2018-09-17 09:40:00,37.81,37.92,37.73,37.75,131289.0,32.0731,32.1664,32.0052,32.0222,131289.0
2018-09-17 09:50:00,37.75,37.81,37.71,37.73,103043.0,32.0222,32.0731,31.9882,32.0052,103043.0
2018-09-17 10:00:00,37.73,37.85,37.72,37.8,95715.0,32.0052,32.107,31.9967,32.0646,95715.0
2018-09-17 10:10:00,37.8,37.84,37.74,37.74,64773.0,32.0646,32.0985,32.0137,32.0137,64773.0
2018-09-17 10:20:00,37.74,37.83,37.73,37.79,63222.0,32.0137,32.09,32.0052,32.0561,63222.0
2018-09-17 10:30:00,37.79,37.8,37.71,37.72,139293.0,32.0561,32.0646,31.9882,31.9967,139293.0
2018-09-17 10:40:00,37.73,37.73,37.63,37.65,68175.0,32.0052,32.0052,31.9204,31.9373,68175.0
2018-09-17 10:50:00,37.65,37.69,37.62,37.65,32675.0,31.9373,31.9713,31.9119,31.9373,32675.0
2018-09-17 11:00:00,37.64,37.66,37.6,37.61,81149.0,31.9289,31.9458,31.8949,31.9034,81149.0
2018-09-17 11:10:00,37.62,37.62,37.56,37.58,74250.0,31.9119,31.9119,31.861,31.878,74250.0
2018-09-17 11:20:00,37.59,37.59,37.53,37.55,148068.0,31.8864,31.8864,31.8356,31.8525,148068.0
2018-09-17 11:30:00,37.55,37.61,37.46,37.47,62667.0,31.8525,31.9034,31.7762,31.7847,62667.0
2018-09-17 11:40:00,37.47,37.51,37.46,37.5,56738.0,31.7847,31.8186,31.7762,31.8101,56738.0
2018-09-17 11:50:00,37.5,37.54,37.47,37.48,38894.0,31.8101,31.844,31.7847,31.7931,38894.0
2018-09-17 12:00:00,37.48,37.49,37.4,37.41,67395.0,31.7931,31.8016,31.7253,31.7338,67395.0
2018-09-17 12:10:00,37.41,37.46,37.41,37.43,30810.0,31.7338,31.7762,31.7338,31.7507,30810.0
2018-09-17 12:20:00,37.43,37.51,37.41,37.49,27841.0,31.7507,31.8186,31.7338,31.8016,27841.0
2018-09-17 12:30:00,37.5,37.52,37.48,37.5,43528.0,31.8101,31.8271,31.7931,31.8101,43528.0
2018-09-17 12:40:00,37.51,37.51,37.49,37.49,29731.0,31.8186,31.8186,31.8016,31.8016,29731.0
2018-09-17 12:50:00,37.49,37.5,37.44,37.48,40607.0,31.8016,31.8101,31.7592,31.7931,40607.0
2018-09-17 13:00:00,37.48,37.5,37.41,37.41,39714.0,31.7931,31.8101,31.7338,31.7338,39714.0
2018-09-17 13:10:00,37.41,37.42,37.35,37.4,46471.0,31.7338,31.7422,31.6829,31.7253,46471.0
2018-09-17 13:20:00,37.4,37.42,37.38,37.4,19716.0,31.7253,31.7422,31.7083,31.7253,19716.0
2018-09-17 13:30:00,37.4,37.4,37.36,37.38,39602.0,31.7253,31.7253,31.6913,31.7083,39602.0
2018-09-17 13:40:00,37.38,37.39,37.36,37.38,27855.0,31.7083,31.7168,31.6913,31.7083,27855.0
2018-09-17 13:50:00,37.39,37.45,37.38,37.4,93199.0,31.7168,31.7677,31.7083,31.7253,93199.0
2018-09-17 14:00:00,37.4,37.42,37.36,37.38,32090.0,31.7253,31.7422,31.6913,31.7083,32090.0
2018-09-17 14:10:00,37.37,37.39,37.33,37.34,44564.0,31.6998,31.7168,31.6659,31.6744,44564.0
2018-09-17 14:20:00,37.35,37.38,37.33,37.34,33073.0,31.6829,31.7083,31.6659,31.6744,33073.0
2018-09-17 14:30:00,37.34,37.39,37.33,37.39,20505.0,31.6744,31.7168,31.6659,31.7168,20505.0
2018-09-17 14:40:00,37.38,37.42,37.38,37.41,37398.0,31.7083,31.7422,31.7083,31.7338,37398.0
2018-09-17 14:50:00,37.42,37.42,37.35,37.35,46696.0,31.7422,31.7422,31.6829,31.6829,46696.0
2018-09-17 15:00:00,37.36,37.4,37.32,37.33,89127.0,31.6913,31.7253,31.6574,31.6659,89127.0
2018-09-17 15:10:00,37.33,37.36,37.27,37.29,70130.0,31.6659,31.6913,31.615,31.632,70130.0
2018-09-17 15:20:00,37.3,37.34,37.27,37.33,76191.0,31.6404,31.6744,31.615,31.6659,76191.0
2018-09-17 15:30:00,37.33,37.36,37.28,37.29,88678.0,31.6659,31.6913,31.6235,31.632,88678.0
2018-09-17 15:40:00,37.29,37.34,37.28,37.33,125006.0,31.632,31.6744,31.6235,31.6659,125006.0
2018-09-17 15:50:00,37.33,37.34,37.21,37.25,620216.0,31.6659,31.6744,31.5641,31.598,620216.0
2018-09-18 09:30:00,37.2,37.39,37.18,37.21,125119.0,31.5556,31.7168,31.5387,31.5641,125119.0
2018-09-18 09:40:00,37.22,37.23,37.03,37.07,107897.0,31.5726,31.5811,31.4114,31.4453,107897.0
2018-09-18 09:50:00,37.07,37.07,36.96,36.96,55582.0,31.4453,31.4453,31.352,31.352,55582.0
2018-09-18 10:00:00,36.97,36.97,36.69,36.72,135993.0,31.3605,31.3605,31.123,31.1485,135993.0
2018-09-18 10:10:00,36.71,36.89,36.71,36.89,107939.0,31.14,31.2927,31.14,31.2927,107939.0
2018-09-18 10:20:00,36.89,37.0,36.89,36.98,77374.0,31.2927,31.386,31.2927,31.369,77374.0
2018-09-18 10:30:00,36.98,37.01,36.92,37.01,54293.0,31.369,31.3944,31.3181,31.3944,54293.0
2018-09-18 10:40:00,37.01,37.06,36.97,37.05,77168.0,31.3944,31.4369,31.3605,31.4284,77168.0
2018-09-18 10:50:00,37.05,37.05,36.99,37.03,69401.0,31.4284,31.4284,31.3775,31.4114,69401.0
2018-09-18 11:00:00,37.04,37.17,37.03,37.13,68340.0,31.4199,31.5302,31.4114,31.4962,68340.0
2018-09-18 11:10:00,37.14,37.14,37.06,37.14,51867.0,31.5047,31.5047,31.4369,31.5047,51867.0
2018-09-18 11:20:00,37.14,37.16,37.02,37.07,97937.0,31.5047,31.5217,31.4029,31.4453,97937.0
2018-09-18 11:30:00,37.07,37.08,37.02,37.05,105874.0,31.4453,31.4538,31.4029,31.4284,105874.0
2018-09-18 11:40:00,37.06,37.13,37.04,37.12,37780.0,31.4369,31.4962,31.4199,31.4878,37780.0
2018-09-18 11:50:00,37.13,37.14,37.08,37.1,62806.0,31.4962,31.5047,31.4538,31.4708,62806.0
2018-09-18 12:00:00,37.09,37.16,37.06,37.07,100595.0,31.4623,31.5217,31.4369,31.4453,100595.0
2018-09-18 12:10:00,37.07,37.09,37.01,37.02,70289.0,31.4453,31.4623,31.3944,31.4029,70289.0
2018-09-18 12:20:00,37.01,37.03,37.0,37.01,48131.0,31.3944,31.4114,31.386,31.3944,48131.0
2018-09-18 12:30:00,37.0,37.08,37.0,37.03,87133.0,31.386,31.4538,31.386,31.4114,87133.0
2018-09-18 12:40:00,37.04,37.06,36.99,37.0,63091.0,31.4199,31.4369,31.3775,31.386,63091.0
2018-09-18 12:50:00,37.01,37.06,37.0,37.01,51121.0,31.3944,31.4369,31.386,31.3944,51121.0
2018-09-18 13:00:00,37.01,37.06,37.01,37.04,76974.0,31.3944,31.4369,31.3944,31.4199,76974.0
2018-09-18 13:10:00,37.04,37.06,37.01,37.03,50454.0,31.4199,31.4369,31.3944,31.4114,50454.0
2018-09-18 13:20:00,37.04,37.04,36.93,36.99,96502.0,31.4199,31.4199,31.3266,31.3775,96502.0
2018-09-18 13:30:00,36.99,37.05,36.98,37.04,70852.0,31.3775,31.4284,31.369,31.4199,70852.0
2018-09-18 13:40:00,37.04,37.05,36.98,37.01,58511.0,31.4199,31.4284,31.369,31.3944,58511.0
2018-09-18 13:50:00,37.02,37.04,36.95,36.97,96565.0,31.4029,31.4199,31.3436,31.3605,96565.0
2018-09-18 14:00:00,36.97,37.06,36.93,37.05,117859.0,31.3605,31.4369,31.3266,31.4284,117859.0
2018-09-18 14:10:00,37.06,37.1,36.99,37.02,111721.0,31.4369,31.4708,31.3775,31.4029,111721.0
2018-09-18 14:20:00,37.03,37.03,36.96,36.98,142896.0,31.4114,31.4114,31.352,31.369,142896.0
2018-09-18 14:30:00,36.98,36.98,36.89,36.98,144591.0,31.369,31.369,31.2927,31.369,144591.0
2018-09-18 14:40:00,36.98,37.1,36.98,37.03,79350.0,31.369,31.4708,31.369,31.4114,79350.0
2018-09-18 14:50:00,37.02,37.06,36.97,37.01,122884.0,31.4029,31.4369,31.3605,31.3944,122884.0
2018-09-18 15:00:00,37.01,37.07,36.99,37.01,94467.0,31.3944,31.4453,31.3775,31.3944,94467.0
2018-09-18 15:10:00,37.01,37.1,37.0,37.08,57898.0,31.3944,31.4708,31.386,31.4538,57898.0
2018-09-18 15:20:00,37.09,37.11,37.04,37.09,103858.0,31.4623,31.4793,31.4199,31.4623,103858.0
2018-09-18 15:30:00,37.1,37.12,37.07,37.12,108207.0,31.4708,31.4878,31.4453,31.4878,108207.0
2018-09-18 15:40:00,37.12,37.14,37.08,37.09,113693.0,31.4878,31.5047,31.4538,31.4623,113693.0
2018-09-18 15:50:00,37.09,37.14,37.07,37.1,287504.0,31.4623,31.5047,31.4453,31.4708,287504.0
2018-09-19 09:30:00,37.14,37.29,37.01,37.28,120311.0,31.5047,31.632,31.3944,31.6235,120311.0
2018-09-19 09:40:00,37.28,37.44,37.28,37.34,74630.0,31.6235,31.7592,31.6235,31.6744,74630.0
2018-09-19 09:50:00,37.35,37.46,37.34,37.37,66844.0,31.6829,31.7762,31.6744,31.6998,66844.0
2018-09-19 10:00:00,37.37,37.42,37.33,37.4,88816.0,31.6998,31.7422,31.6659,31.7253,88816.0
2018-09-19 10:10:00,37.4,37.4,37.35,37.39,76147.0,31.7253,31.7253,31.6829,31.7168,76147.0
2018-09-19 10:20:00,37.39,37.5,37.38,37.44,62037.0,31.7168,31.8101,31.7083,31.7592,62037.0
2018-09-19 10:30:00,37.44,37.49,37.43,37.48,71811.0,31.7592,31.8016,31.7507,31.7931,71811.0
2018-09-19 10:40:00,37.48,37.49,37.4,37.43,68820.0,31.7931,31.8016,31.7253,31.7507,68820.0
2018-09-19 10:50:00,37.43,37.52,37.43,37.52,86217.0,31.7507,31.8271,31.7507,31.8271,86217.0
2018-09-19 11:00:00,37.52,37.52,37.47,37.5,80989.0,31.8271,31.8271,31.7847,31.8101,80989.0
2018-09-19 11:10:00,37.5,37.54,37.47,37.48,88798.0,31.8101,31.844,31.7847,31.7931,88798.0
2018-09-19 11:20:00,37.5,37.55,37.34,37.36,122485.0,31.8101,31.8525,31.6744,31.6913,122485.0
2018-09-19 11:30:00,37.36,37.4,37.34,37.36,58197.0,31.6913,31.7253,31.6744,31.6913,58197.0
2018-09-19 11:40:00,37.36,37.37,37.29,37.37,114868.0,31.6913,31.6998,31.632,31.6998,114868.0
2018-09-19 11:50:00,37.37,37.42,37.35,37.39,46753.0,31.6998,31.7422,31.6829,31.7168,46753.0
2018-09-19 12:00:00,37.4,37.4,37.35,37.38,74784.0,31.7253,31.7253,31.6829,31.7083,74784.0
2018-09-19 12:10:00,37.39,37.42,37.36,37.42,54114.0,31.7168,31.7422,31.6913,31.7422,54114.0
2018-09-19 12:20:00,37.42,37.49,37.41,37.49,30185.0,31.7422,31.8016,31.7338,31.8016,30185.0
2018-09-19 12:30:00,37.48,37.5,37.45,37.46,32711.0,31.7931,31.8101,31.7677,31.7762,32711.0
2018-09-19 12:40:00,37.45,37.48,37.43,37.46,34555.0,31.7677,31.7931,31.7507,31.7762,34555.0
2018-09-19 12:50:00,37.47,37.5,37.45,37.5,48336.0,31.7847,31.8101,31.7677,31.8101,48336.0
2018-09-19 13:00:00,37.5,37.52,37.46,37.47,43840.0,31.8101,31.8271,31.7762,31.7847,43840.0
2018-09-19 13:10:00,37.46,37.47,37.41,37.41,35061.0,31.7762,31.7847,31.7338,31.7338,35061.0
2018-09-19 13:20:00,37.41,37.42,37.34,37.34,168201.0,31.7338,31.7422,31.6744,31.6744,168201.0
2018-09-19 13:30:00,37.34,37.34,37.27,37.29,121180.0,31.6744,31.6744,31.615,31.632,121180.0
2018-09-19 13:40:00,37.3,37.31,37.22,37.22,49235.0,31.6404,31.6489,31.5726,31.5726,49235.0
2018-09-19 13:50:00,37.23,37.24,37.19,37.22,67462.0,31.5811,31.5896,31.5471,31.5726,67462.0
2018-09-19 14:00:00,37.23,37.27,37.19,37.2,112381.0,31.5811,31.615,31.5471,31.5556,112381.0
2018-09-19 14:10:00,37.2,37.21,37.11,37.15,110546.0,31.5556,31.5641,31.4793,31.5132,110546.0
2018-09-19 14:20:00,37.14,37.2,37.09,37.12,82367.0,31.5047,31.5556,31.4623,31.4878,82367.0
2018-09-19 14:30:00,37.13,37.14,37.07,37.13,58227.0,31.4962,31.5047,31.4453,31.4962,58227.0
2018-09-19 14:40:00,37.13,37.14,37.1,37.14,39883.0,31.4962,31.5047,31.4708,31.5047,39883.0
2018-09-19 14:50:00,37.14,37.14,37.08,37.08,48160.0,31.5047,31.5047,31.4538,31.4538,48160.0
2018-09-19 15:00:00,37.09,37.11,36.97,36.99,195118.0,31.4623,31.4793,31.3605,31.3775,195118.0
2018-09-19 15:10:00,36.98,37.02,36.96,37.0,102889.0,31.369,31.4029,31.352,31.386,102889.0
2018-09-19 15:20:00,37.0,37.04,36.98,37.02,107148.0,31.386,31.4199,31.369,31.4029,107148.0
2018-09-19 15:30:00,37.02,37.07,37.01,37.07,93906.0,31.4029,31.4453,31.3944,31.4453,93906.0
2018-09-19 15:40:00,37.06,37.08,37.01,37.07,194552.0,31.4369,31.4538,31.3944,31.4453,194552.0
2018-09-19 15:50:00,37.08,37.08,36.98,37.01,487612.0,31.4538,31.4538,31.369,31.3944,487612.0
2018-09-20 09:30:00,37.31,37.54,37.28,37.48,137586.0,31.6489,31.844,31.6235,31.7931,137586.0
2018-09-20 09:40:00,37.5,37.52,37.35,37.47,94606.0,31.8101,31.8271,31.6829,31.7847,94606.0
2018-09-20 09:50:00,37.46,37.49,37.38,37.41,84676.0,31.7762,31.8016,31.7083,31.7338,84676.0
2018-09-20 10:00:00,37.41,37.43,37.28,37.31,54413.0,31.7338,31.7507,31.6235,31.6489,54413.0
2018-09-20 10:10:00,37.31,37.44,37.31,37.41,76891.0,31.6489,31.7592,31.6489,31.7338,76891.0
2018-09-20 10:20:00,37.4,37.42,37.34,37.34,46456.0,31.7253,31.7422,31.6744,31.6744,46456.0
2018-09-20 10:30:00,37.35,37.38,37.29,37.34,43977.0,31.6829,31.7083,31.632,31.6744,43977.0
2018-09-20 10:40:00,37.33,37.36,37.33,37.36,36271.0,31.6659,31.6913,31.6659,31.6913,36271.0
2018-09-20 10:50:00,37.35,37.36,37.32,37.33,36928.0,31.6829,31.6913,31.6574,31.6659,36928.0
2018-09-20 11:00:00,37.34,37.38,37.34,37.35,44125.0,31.6744,31.7083,31.6744,31.6829,44125.0
2018-09-20 11:10:00,37.35,37.37,37.13,37.14,202427.0,31.6829,31.6998,31.4962,31.5047,202427.0
2018-09-20 11:20:00,37.14,37.26,37.04,37.11,417475.0,31.5047,31.6065,31.4199,31.4793,417475.0
2018-09-20 11:30:00,37.11,37.2,37.06,37.18,59935.0,31.4793,31.5556,31.4369,31.5387,59935.0
2018-09-20 11:40:00,37.18,37.2,37.12,37.14,94658.0,31.5387,31.5556,31.4878,31.5047,94658.0
2018-09-20 11:50:00,37.14,37.21,37.14,37.2,61756.0,31.5047,31.5641,31.5047,31.5556,61756.0
2018-09-20 12:00:00,37.2,37.21,37.16,37.16,44756.0,31.5556,31.5641,31.5217,31.5217,44756.0
2018-09-20 12:10:00,37.16,37.19,37.15,37.18,52919.0,31.5217,31.5471,31.5132,31.5387,52919.0
2018-09-20 12:20:00,37.18,37.2,37.16,37.19,35397.0,31.5387,31.5556,31.5217,31.5471,35397.0
2018-09-20 12:30:00,37.18,37.22,37.17,37.21,41476.0,31.5387,31.5726,31.5302,31.5641,41476.0
2018-09-20 12:40:00,37.21,37.23,37.19,37.21,45807.0,31.5641,31.5811,31.5471,31.5641,45807.0
2018-09-20 12:50:00,37.22,37.22,37.19,37.22,43367.0,31.5726,31.5726,31.5471,31.5726,43367.0
2018-09-20 13:00:00,37.22,37.24,37.2,37.22,82419.0,31.5726,31.5896,31.5556,31.5726,82419.0
2018-09-20 13:10:00,37.22,37.23,37.19,37.2,36719.0,31.5726,31.5811,31.5471,31.5556,36719.0
2018-09-20 13:20:00,37.21,37.22,37.17,37.17,37250.0,31.5641,31.5726,31.5302,31.5302,37250.0
2018-09-20 13:30:00,37.17,37.2,37.15,37.16,54382.0,31.5302,31.5556,31.5132,31.5217,54382.0
2018-09-20 13:40:00,37.16,37.2,37.15,37.2,40791.0,31.5217,31.5556,31.5132,31.5556,40791.0
2018-09-20 13:50:00,37.2,37.21,37.18,37.19,31675.0,31.5556,31.5641,31.5387,31.5471,31675.0
2018-09-20 14:00:00,37.19,37.21,37.18,37.2,57264.0,31.5471,31.5641,31.5387,31.5556,57264.0
2018-09-20 14:10:00,37.2,37.23,37.19,37.21,122373.0,31.5556,31.5811,31.5471,31.5641,122373.0
2018-09-20 14:20:00,37.22,37.24,37.18,37.22,121919.0,31.5726,31.5896,31.5387,31.5726,121919.0
2018-09-20 14:30:00,37.22,37.23,37.19,37.22,99579.0,31.5726,31.5811,31.5471,31.5726,99579.0
2018-09-20 14:40:00,37.22,37.24,37.18,37.19,74952.0,31.5726,31.5896,31.5387,31.5471,74952.0
2018-09-20 14:50:00,37.19,37.25,37.18,37.23,176828.0,31.5471,31.598,31.5387,31.5811,176828.0
2018-09-20 15:00:00,37.22,37.25,37.2,37.23,76405.0,31.5726,31.598,31.5556,31.5811,76405.0
2018-09-20 15:10:00,37.23,37.34,37.23,37.33,52014.0,31.5811,31.6744,31.5811,31.6659,52014.0
2018-09-20 15:20:00,37.33,37.36,37.32,37.34,72024.0,31.6659,31.6913,31.6574,31.6744,72024.0
2018-09-20 15:30:00,37.33,37.34,37.3,37.31,85281.0,31.6659,31.6744,31.6404,31.6489,85281.0
2018-09-20 15:40:00,37.32,37.34,37.28,37.34,140188.0,31.6574,31.6744,31.6235,31.6744,140188.0
2018-09-20 15:50:00,37.33,37.38,37.32,37.37,389260.0,31.6659,31.7083,31.6574,31.6998,389260.0
2018-09-21 09:30:00,36.8,37.02,36.64,36.8,1388990.0,31.4359,31.6238,31.2992,31.4359,1388990.0
2018-09-21 09:40:00,36.8,36.97,36.77,36.87,120992.0,31.4359,31.5811,31.4103,31.4957,120992.0
2018-09-21 09:50:00,36.87,36.92,36.8,36.89,99966.0,31.4957,31.5384,31.4359,31.5128,99966.0
2018-09-21 10:00:00,36.9,36.97,36.86,36.9,90011.0,31.5213,31.5811,31.4872,31.5213,90011.0
2018-09-21 10:10:00,36.9,36.91,36.81,36.82,133062.0,31.5213,31.5299,31.4445,31.453,133062.0
2018-09-21 10:20:00,36.82,36.83,36.76,36.79,124998.0,31.453,31.4615,31.4017,31.4274,124998.0
2018-09-21 10:30:00,36.79,36.81,36.7,36.7,100804.0,31.4274,31.4445,31.3505,31.3505,100804.0
2018-09-21 10:40:00,36.7,36.76,36.64,36.74,85049.0,31.3505,31.4017,31.2992,31.3847,85049.0
2018-09-21 10:50:00,36.75,36.91,36.74,36.89,164541.0,31.3932,31.5299,31.3847,31.5128,164541.0
2018-09-21 11:00:00,36.89,36.94,36.82,36.87,111049.0,31.5128,31.5555,31.453,31.4957,111049.0
2018-09-21 11:10:00,36.87,36.9,36.85,36.89,49901.0,31.4957,31.5213,31.4786,31.5128,49901.0
2018-09-21 11:20:00,36.89,36.9,36.86,36.89,63232.0,31.5128,31.5213,31.4872,31.5128,63232.0
2018-09-21 11:30:00,36.89,36.89,36.79,36.8,154515.0,31.5128,31.5128,31.4274,31.4359,154515.0
2018-09-21 11:40:00,36.8,36.89,36.8,36.89,97729.0,31.4359,31.5128,31.4359,31.5128,97729.0
2018-09-21 11:50:00,36.88,36.95,36.83,36.93,166070.0,31.5042,31.564,31.4615,31.547,166070.0
2018-09-21 12:00:00,36.93,36.94,36.88,36.89,43793.0,31.547,31.5555,31.5042,31.5128,43793.0
2018-09-21 12:10:00,36.9,36.91,36.84,36.86,30218.0,31.5213,31.5299,31.4701,31.4872,30218.0
2018-09-21 12:20:00,36.87,36.87,36.83,36.84,53172.0,31.4957,31.4957,31.4615,31.4701,53172.0
2018-09-21 12:30:00,36.85,36.86,36.82,36.84,28837.0,31.4786,31.4872,31.453,31.4701,28837.0
2018-09-21 12:40:00,36.85,36.86,36.78,36.78,89189.0,31.4786,31.4872,31.4188,31.4188,89189.0
2018-09-21 12:50:00,36.8,36.81,36.77,36.77,177281.0,31.4359,31.4445,31.4103,31.4103,177281.0
2018-09-21 13:00:00,36.77,36.81,36.73,36.73,57815.0,31.4103,31.4445,31.3761,31.3761,57815.0
2018-09-21 13:10:00,36.73,36.78,36.73,36.77,41567.0,31.3761,31.4188,31.3761,31.4103,41567.0
2018-09-21 13:20:00,36.77,36.84,36.77,36.78,64281.0,31.4103,31.4701,31.4103,31.4188,64281.0
2018-09-21 13:30:00,36.79,36.79,36.73,36.76,47283.0,31.4274,31.4274,31.3761,31.4017,47283.0
2018-09-21 13:40:00,36.76,36.79,36.74,36.75,59390.0,31.4017,31.4274,31.3847,31.3932,59390.0
2018-09-21 13:50:00,36.75,36.75,36.69,36.69,76016.0,31.3932,31.3932,31.3419,31.3419,76016.0
2018-09-21 14:00:00,36.7,36.74,36.67,36.73,45219.0,31.3505,31.3847,31.3249,31.3761,45219.0
2018-09-21 14:10:00,36.74,36.83,36.71,36.83,174787.0,31.3847,31.4615,31.359,31.4615,174787.0
2018-09-21 14:20:00,36.83,36.87,36.82,36.84,80133.0,31.4615,31.4957,31.453,31.4701,80133.0
2018-09-21 14:30:00,36.84,36.86,36.81,36.85,67174.0,31.4701,31.4872,31.4445,31.4786,67174.0
2018-09-21 14:40:00,36.85,36.85,36.8,36.8,32942.0,31.4786,31.4786,31.4359,31.4359,32942.0
2018-09-21 14:50:00,36.8,36.88,36.77,36.87,92511.0,31.4359,31.5042,31.4103,31.4957,92511.0
2018-09-21 15:00:00,36.87,36.94,36.87,36.94,64624.0,31.4957,31.5555,31.4957,31.5555,64624.0
2018-09-21 15:10:00,36.94,36.95,36.92,36.94,36304.0,31.5555,31.564,31.5384,31.5555,36304.0
2018-09-21 15:20:00,36.93,36.96,36.9,36.92,877593.0,31.547,31.5726,31.5213,31.5384,877593.0
2018-09-21 15:30:00,36.91,36.94,36.88,36.93,117038.0,31.5299,31.5555,31.5042,31.547,117038.0
2018-09-21 15:40:00,36.94,37.08,36.93,37.04,325617.0,31.5555,31.6751,31.547,31.6409,325617.0
2018-09-21 15:50:00,37.04,37.04,36.91,36.96,1118108.0,31.6409,31.6409,31.5299,31.5726,1118108.0
2018-09-24 09:30:00,36.79,36.92,36.67,36.77,270009.0,31.4274,31.5384,31.3249,31.4103,270009.0
2018-09-24 09:40:00,36.77,36.9,36.71,36.72,83442.0,31.4103,31.5213,31.359,31.3676,83442.0
2018-09-24 09:50:00,36.72,36.79,36.68,36.68,63941.0,31.3676,31.4274,31.3334,31.3334,63941.0
2018-09-24 10:00:00,36.68,36.71,36.54,36.6,156550.0,31.3334,31.359,31.2138,31.2651,156550.0
2018-09-24 10:10:00,36.6,36.62,36.5,36.54,110094.0,31.2651,31.2821,31.1796,31.2138,110094.0
2018-09-24 10:20:00,36.53,36.59,36.51,36.54,38672.0,31.2053,31.2565,31.1882,31.2138,38672.0
2018-09-24 10:30:00,36.54,36.56,36.45,36.46,86734.0,31.2138,31.2309,31.1369,31.1455,86734.0
2018-09-24 10:40:00,36.45,36.57,36.44,36.52,46709.0,31.1369,31.2394,31.1284,31.1967,46709.0
2018-09-24 10:50:00,36.51,36.53,36.44,36.46,96669.0,31.1882,31.2053,31.1284,31.1455,96669.0
2018-09-24 11:00:00,36.47,36.48,36.39,36.43,52175.0,31.154,31.1626,31.0857,31.1198,52175.0
2018-09-24 11:10:00,36.42,36.52,36.41,36.5,110487.0,31.1113,31.1967,31.1028,31.1796,110487.0
2018-09-24 11:20:00,36.5,36.56,36.44,36.45,89871.0,31.1796,31.2309,31.1284,31.1369,89871.0
2018-09-24 11:30:00,36.45,36.47,36.37,36.47,94422.0,31.1369,31.154,31.0686,31.154,94422.0
2018-09-24 11:40:00,36.48,36.48,36.39,36.45,67714.0,31.1626,31.1626,31.0857,31.1369,67714.0
2018-09-24 11:50:00,36.45,36.51,36.44,36.49,75664.0,31.1369,31.1882,31.1284,31.1711,75664.0
2018-09-24 12:00:00,36.48,36.48,36.3,36.31,43517.0,31.1626,31.1626,31.0088,31.0173,43517.0
2018-09-24 12:10:00,36.32,36.34,36.25,36.3,55145.0,31.0259,31.043,30.9661,31.0088,55145.0
2018-09-24 12:20:00,36.3,36.35,36.28,36.29,49227.0,31.0088,31.0515,30.9917,31.0002,49227.0
2018-09-24 12:30:00,36.29,36.31,36.25,36.27,43123.0,31.0002,31.0173,30.9661,30.9832,43123.0
2018-09-24 12:40:00,36.27,36.28,36.22,36.27,49068.0,30.9832,30.9917,30.9405,30.9832,49068.0
2018-09-24 12:50:00,36.28,36.29,36.14,36.16,57813.0,30.9917,31.0002,30.8721,30.8892,57813.0
2018-09-24 13:00:00,36.16,36.19,36.11,36.12,77293.0,30.8892,30.9148,30.8465,30.855,77293.0
2018-09-24 13:10:00,36.12,36.16,36.09,36.11,44853.0,30.855,30.8892,30.8294,30.8465,44853.0
2018-09-24 13:20:00,36.11,36.16,36.06,36.09,68414.0,30.8465,30.8892,30.8038,30.8294,68414.0
2018-09-24 13:30:00,36.09,36.14,36.07,36.08,38447.0,30.8294,30.8721,30.8123,30.8209,38447.0
2018-09-24 13:40:00,36.08,36.15,36.07,36.08,54026.0,30.8209,30.8807,30.8123,30.8209,54026.0
2018-09-24 13:50:00,36.08,36.1,36.06,36.06,51954.0,30.8209,30.8379,30.8038,30.8038,51954.0
2018-09-24 14:00:00,36.07,36.07,36.01,36.02,104672.0,30.8123,30.8123,30.7611,30.7696,104672.0
2018-09-24 14:10:00,36.02,36.05,35.99,36.01,89203.0,30.7696,30.7952,30.744,30.7611,89203.0
2018-09-24 14:20:00,36.0,36.08,36.0,36.08,47123.0,30.7525,30.8209,30.7525,30.8209,47123.0
2018-09-24 14:30:00,36.08,36.17,36.05,36.14,126658.0,30.8209,30.8977,30.7952,30.8721,126658.0
2018-09-24 14:40:00,36.14,36.15,36.07,36.08,111339.0,30.8721,30.8807,30.8123,30.8209,111339.0
2018-09-24 14:50:00,36.08,36.17,36.07,36.16,56391.0,30.8209,30.8977,30.8123,30.8892,56391.0
2018-09-24 15:00:00,36.15,36.23,36.15,36.23,53821.0,30.8807,30.949,30.8807,30.949,53821.0
2018-09-24 15:10:00,36.23,36.25,36.18,36.2,90476.0,30.949,30.9661,30.9063,30.9234,90476.0
2018-09-24 15:20:00,36.2,36.3,36.19,36.29,247276.0,30.9234,31.0088,30.9148,31.0002,247276.0
2018-09-24 15:30:00,36.29,36.31,36.26,36.29,86949.0,31.0002,31.0173,30.9746,31.0002,86949.0
2018-09-24 15:40:00,36.28,36.29,36.24,36.27,115959.0,30.9917,31.0002,30.9575,30.9832,115959.0
2018-09-24 15:50:00,36.27,36.29,36.23,36.24,231221.0,30.9832,31.0002,30.949,30.9575,231221.0
2018-09-25 09:30:00,36.11,36.17,35.95,36.14,202927.0,30.8465,30.8977,30.7098,30.8721,202927.0
2018-09-25 09:40:00,36.12,36.14,36.03,36.07,145493.0,30.855,30.8721,30.7781,30.8123,145493.0
2018-09-25 09:50:00,36.07,36.12,35.97,36.0,68115.0,30.8123,30.855,30.7269,30.7525,68115.0
2018-09-25 10:00:00,36.0,36.02,35.88,35.92,80838.0,30.7525,30.7696,30.65,30.6842,80838.0
2018-09-25 10:10:00,35.93,36.08,35.93,36.01,107528.0,30.6927,30.8209,30.6927,30.7611,107528.0
2018-09-25 10:20:00,36.0,36.0,35.89,35.89,224245.0,30.7525,30.7525,30.6586,30.6586,224245.0
2018-09-25 10:30:00,35.9,35.9,35.79,35.81,110946.0,30.6671,30.6671,30.5731,30.5902,110946.0
2018-09-25 10:40:00,35.82,35.92,35.81,35.87,169006.0,30.5988,30.6842,30.5902,30.6415,169006.0
2018-09-25 10:50:00,35.88,35.91,35.85,35.89,56135.0,30.65,30.6756,30.6244,30.6586,56135.0
2018-09-25 11:00:00,35.88,35.89,35.83,35.86,51838.0,30.65,30.6586,30.6073,30.6329,51838.0
2018-09-25 11:10:00,35.87,35.87,35.81,35.81,30046.0,30.6415,30.6415,30.5902,30.5902,30046.0
2018-09-25 11:20:00,35.81,35.89,35.8,35.89,91432.0,30.5902,30.6586,30.5817,30.6586,91432.0
2018-09-25 11:30:00,35.89,35.91,35.8,35.84,52230.0,30.6586,30.6756,30.5817,30.6158,52230.0
2018-09-25 11:40:00,35.84,35.85,35.75,35.81,93947.0,30.6158,30.6244,30.539,30.5902,93947.0
2018-09-25 11:50:00,35.81,35.81,35.77,35.8,62535.0,30.5902,30.5902,30.556,30.5817,62535.0
2018-09-25 12:00:00,35.81,35.86,35.8,35.82,81573.0,30.5902,30.6329,30.5817,30.5988,81573.0
2018-09-25 12:10:00,35.82,35.84,35.79,35.83,66813.0,30.5988,30.6158,30.5731,30.6073,66813.0
2018-09-25 12:20:00,35.83,35.85,35.76,35.79,73068.0,30.6073,30.6244,30.5475,30.5731,73068.0
2018-09-25 12:30:00,35.8,35.87,35.8,35.84,72476.0,30.5817,30.6415,30.5817,30.6158,72476.0
2018-09-25 12:40:00,35.84,35.85,35.78,35.81,41903.0,30.6158,30.6244,30.5646,30.5902,41903.0
2018-09-25 12:50:00,35.81,35.86,35.81,35.84,63942.0,30.5902,30.6329,30.5902,30.6158,63942.0
2018-09-25 13:00:00,35.84,35.84,35.73,35.75,116688.0,30.6158,30.6158,30.5219,30.539,116688.0
2018-09-25 13:10:00,35.75,35.78,35.74,35.74,44694.0,30.539,30.5646,30.5304,30.5304,44694.0
2018-09-25 13:20:00,35.74,35.77,35.74,35.75,34934.0,30.5304,30.556,30.5304,30.539,34934.0
2018-09-25 13:30:00,35.75,35.77,35.7,35.74,39085.0,30.539,30.556,30.4962,30.5304,39085.0
2018-09-25 13:40:00,35.74,35.75,35.65,35.66,51895.0,30.5304,30.539,30.4535,30.4621,51895.0
2018-09-25 13:50:00,35.66,35.73,35.64,35.71,102605.0,30.4621,30.5219,30.445,30.5048,102605.0
2018-09-25 14:00:00,35.71,35.78,35.69,35.78,48753.0,30.5048,30.5646,30.4877,30.5646,48753.0
2018-09-25 14:10:00,35.78,35.83,35.78,35.8,52619.0,30.5646,30.6073,30.5646,30.5817,52619.0
2018-09-25 14:20:00,35.8,35.81,35.77,35.77,68955.0,30.5817,30.5902,30.556,30.556,68955.0
2018-09-25 14:30:00,35.76,35.81,35.75,35.8,50719.0,30.5475,30.5902,30.539,30.5817,50719.0
2018-09-25 14:40:00,35.79,35.81,35.67,35.68,103732.0,30.5731,30.5902,30.4706,30.4792,103732.0
2018-09-25 14:50:00,35.68,35.71,35.64,35.69,55102.0,30.4792,30.5048,30.445,30.4877,55102.0
2018-09-25 15:00:00,35.69,35.77,35.67,35.75,67526.0,30.4877,30.556,30.4706,30.539,67526.0
2018-09-25 15:10:00,35.75,35.75,35.68,35.69,115330.0,30.539,30.539,30.4792,30.4877,115330.0
2018-09-25 15:20:00,35.68,35.75,35.65,35.68,104001.0,30.4792,30.539,30.4535,30.4792,104001.0
2018-09-25 15:30:00,35.68,35.73,35.65,35.71,131715.0,30.4792,30.5219,30.4535,30.5048,131715.0
2018-09-25 15:40:00,35.71,35.82,35.71,35.82,200600.0,30.5048,30.5988,30.5048,30.5988,200600.0
2018-09-25 15:50:00,35.81,35.84,35.75,35.79,544727.0,30.5902,30.6158,30.539,30.5731,544727.0
2018-09-26 09:30:00,35.8,35.86,35.66,35.83,87630.0,30.5817,30.6329,30.4621,30.6073,87630.0
2018-09-26 09:40:00,35.84,35.87,35.75,35.82,120152.0,30.6158,30.6415,30.539,30.5988,120152.0
2018-09-26 09:50:00,35.83,35.87,35.81,35.87,166754.0,30.6073,30.6415,30.5902,30.6415,166754.0
2018-09-26 10:00:00,35.88,35.88,35.81,35.81,199030.0,30.65,30.65,30.5902,30.5902,199030.0
2018-09-26 10:10:00,35.81,35.96,35.75,35.91,193447.0,30.5902,30.7183,30.539,30.6756,193447.0
2018-09-26 10:20:00,35.91,35.93,35.84,35.84,22937.0,30.6756,30.6927,30.6158,30.6158,22937.0
2018-09-26 10:30:00,35.84,35.89,35.82,35.88,238953.0,30.6158,30.6586,30.5988,30.65,238953.0
2018-09-26 10:40:00,35.87,35.88,35.8,35.86,268571.0,30.6415,30.65,30.5817,30.6329,268571.0
2018-09-26 10:50:00,35.86,35.91,35.8,35.8,26445.0,30.6329,30.6756,30.5817,30.5817,26445.0
2018-09-26 11:00:00,35.79,35.81,35.77,35.79,17059.0,30.5731,30.5902,30.556,30.5731,17059.0
2018-09-26 11:10:00,35.78,35.8,35.7,35.73,47226.0,30.5646,30.5817,30.4962,30.5219,47226.0
2018-09-26 11:20:00,35.73,35.78,35.69,35.75,79138.0,30.5219,30.5646,30.4877,30.539,79138.0
2018-09-26 11:30:00,35.75,35.76,35.71,35.73,52016.0,30.539,30.5475,30.5048,30.5219,52016.0
2018-09-26 11:40:00,35.72,35.76,35.71,35.73,72024.0,30.5133,30.5475,30.5048,30.5219,72024.0
2018-09-26 11:50:00,35.74,35.77,35.72,35.76,41762.0,30.5304,30.556,30.5133,30.5475,41762.0
2018-09-26 12:00:00,35.75,35.77,35.75,35.76,21322.0,30.539,30.556,30.539,30.5475,21322.0
2018-09-26 12:10:00,35.76,35.76,35.72,35.75,33122.0,30.5475,30.5475,30.5133,30.539,33122.0
2018-09-26 12:20:00,35.75,35.76,35.71,35.73,32733.0,30.539,30.5475,30.5048,30.5219,32733.0
2018-09-26 12:30:00,35.73,35.76,35.72,35.75,14540.0,30.5219,30.5475,30.5133,30.539,14540.0
2018-09-26 12:40:00,35.74,35.77,35.73,35.77,29961.0,30.5304,30.556,30.5219,30.556,29961.0
2018-09-26 12:50:00,35.77,35.82,35.74,35.82,50980.0,30.556,30.5988,30.5304,30.5988,50980.0
2018-09-26 13:00:00,35.82,35.86,35.82,35.83,32612.0,30.5988,30.6329,30.5988,30.6073,32612.0
2018-09-26 13:10:00,35.83,35.84,35.8,35.84,36414.0,30.6073,30.6158,30.5817,30.6158,36414.0
2018-09-26 13:20:00,35.83,35.88,35.82,35.85,96929.0,30.6073,30.65,30.5988,30.6244,96929.0
2018-09-26 13:30:00,35.86,35.89,35.85,35.86,31754.0,30.6329,30.6586,30.6244,30.6329,31754.0
2018-09-26 13:40:00,35.86,35.88,35.85,35.88,26890.0,30.6329,30.65,30.6244,30.65,26890.0
2018-09-26 13:50:00,35.88,35.89,35.84,35.86,35987.0,30.65,30.6586,30.6158,30.6329,35987.0
2018-09-26 14:00:00,35.86,35.9,35.84,35.86,65484.0,30.6329,30.6671,30.6158,30.6329,65484.0
2018-09-26 14:10:00,35.86,35.91,35.84,35.85,89681.0,30.6329,30.6756,30.6158,30.6244,89681.0
2018-09-26 14:20:00,35.84,35.85,35.79,35.82,49785.0,30.6158,30.6244,30.5731,30.5988,49785.0
2018-09-26 14:30:00,35.81,35.89,35.8,35.84,83142.0,30.5902,30.6586,30.5817,30.6158,83142.0
2018-09-26 14:40:00,35.84,35.84,35.8,35.82,44206.0,30.6158,30.6158,30.5817,30.5988,44206.0
2018-09-26 14:50:00,35.82,35.86,35.8,35.85,50129.0,30.5988,30.6329,30.5817,30.6244,50129.0
2018-09-26 15:00:00,35.84,35.86,35.8,35.85,56429.0,30.6158,30.6329,30.5817,30.6244,56429.0
2018-09-26 15:10:00,35.84,35.87,35.83,35.86,57719.0,30.6158,30.6415,30.6073,30.6329,57719.0
2018-09-26 15:20:00,35.86,35.89,35.83,35.84,91987.0,30.6329,30.6586,30.6073,30.6158,91987.0
2018-09-26 15:30:00,35.84,35.85,35.75,35.77,76256.0,30.6158,30.6244,30.539,30.556,76256.0
2018-09-26 15:40:00,35.76,35.78,35.62,35.65,149206.0,30.5475,30.5646,30.4279,30.4535,149206.0
2018-09-26 15:50:00,35.65,35.72,35.64,35.68,375115.0,30.4535,30.5133,30.445,30.4792,375115.0
2018-09-27 09:30:00,35.66,35.66,35.47,35.48,92224.0,30.4621,30.4621,30.2998,30.3083,92224.0
2018-09-27 09:40:00,35.48,35.5,35.44,35.46,59062.0,30.3083,30.3254,30.2741,30.2912,59062.0
2018-09-27 09:50:00,35.45,35.56,35.44,35.54,36622.0,30.2827,30.3767,30.2741,30.3596,36622.0
2018-09-27 10:00:00,35.54,35.56,35.52,35.54,80736.0,30.3596,30.3767,30.3425,30.3596,80736.0
2018-09-27 10:10:00,35.53,35.66,35.52,35.61,51086.0,30.351,30.4621,30.3425,30.4194,51086.0
2018-09-27 10:20:00,35.62,35.7,35.61,35.69,41325.0,30.4279,30.4962,30.4194,30.4877,41325.0
2018-09-27 10:30:00,35.7,35.74,35.68,35.73,47337.0,30.4962,30.5304,30.4792,30.5219,47337.0
2018-09-27 10:40:00,35.73,35.83,35.73,35.76,202064.0,30.5219,30.6073,30.5219,30.5475,202064.0
2018-09-27 10:50:00,35.75,35.76,35.68,35.7,42698.0,30.539,30.5475,30.4792,30.4962,42698.0
2018-09-27 11:00:00,35.71,35.76,35.71,35.71,41286.0,30.5048,30.5475,30.5048,30.5048,41286.0
2018-09-27 11:10:00,35.72,35.73,35.65,35.67,18478.0,30.5133,30.5219,30.4535,30.4706,18478.0
2018-09-27 11:20:00,35.66,35.8,35.66,35.75,328456.0,30.4621,30.5817,30.4621,30.539,328456.0
2018-09-27 11:30:00,35.75,35.86,35.7,35.84,327185.0,30.539,30.6329,30.4962,30.6158,327185.0
2018-09-27 11:40:00,35.84,35.84,35.75,35.76,48634.0,30.6158,30.6158,30.539,30.5475,48634.0
2018-09-27 11:50:00,35.75,35.76,35.7,35.73,54180.0,30.539,30.5475,30.4962,30.5219,54180.0
2018-09-27 12:00:00,35.73,35.74,35.68,35.73,37084.0,30.5219,30.5304,30.4792,30.5219,37084.0
2018-09-27 12:10:00,35.73,35.85,35.73,35.84,137103.0,30.5219,30.6244,30.5219,30.6158,137103.0
2018-09-27 12:20:00,35.84,35.84,35.79,35.83,42331.0,30.6158,30.6158,30.5731,30.6073,42331.0
2018-09-27 12:30:00,35.82,35.82,35.76,35.8,28928.0,30.5988,30.5988,30.5475,30.5817,28928.0
2018-09-27 12:40:00,35.8,35.8,35.77,35.8,17972.0,30.5817,30.5817,30.556,30.5817,17972.0
2018-09-27 12:50:00,35.79,35.8,35.75,35.75,26275.0,30.5731,30.5817,30.539,30.539,26275.0
2018-09-27 13:00:00,35.75,35.77,35.71,35.72,30118.0,30.539,30.556,30.5048,30.5133,30118.0
2018-09-27 13:10:00,35.73,35.73,35.68,35.69,17186.0,30.5219,30.5219,30.4792,30.4877,17186.0
2018-09-27 13:20:00,35.69,35.7,35.66,35.7,27206.0,30.4877,30.4962,30.4621,30.4962,27206.0
2018-09-27 13:30:00,35.7,35.7,35.66,35.66,26508.0,30.4962,30.4962,30.4621,30.4621,26508.0
2018-09-27 13:40:00,35.66,35.69,35.65,35.69,19452.0,30.4621,30.4877,30.4535,30.4877,19452.0
2018-09-27 13:50:00,35.69,35.69,35.66,35.66,19980.0,30.4877,30.4877,30.4621,30.4621,19980.0
2018-09-27 14:00:00,35.66,35.68,35.63,35.68,26486.0,30.4621,30.4792,30.4365,30.4792,26486.0
2018-09-27 14:10:00,35.68,35.68,35.65,35.66,25781.0,30.4792,30.4792,30.4535,30.4621,25781.0
2018-09-27 14:20:00,35.67,35.69,35.66,35.68,41177.0,30.4706,30.4877,30.4621,30.4792,41177.0
2018-09-27 14:30:00,35.68,35.69,35.64,35.66,31643.0,30.4792,30.4877,30.445,30.4621,31643.0
2018-09-27 14:40:00,35.66,35.66,35.6,35.62,34912.0,30.4621,30.4621,30.4108,30.4279,34912.0
2018-09-27 14:50:00,35.62,35.62,35.58,35.59,36543.0,30.4279,30.4279,30.3937,30.4023,36543.0
2018-09-27 15:00:00,35.59,35.6,35.55,35.56,37989.0,30.4023,30.4108,30.3681,30.3767,37989.0
2018-09-27 15:10:00,35.55,35.63,35.54,35.62,48291.0,30.3681,30.4365,30.3596,30.4279,48291.0
2018-09-27 15:20:00,35.61,35.62,35.53,35.54,51488.0,30.4194,30.4279,30.351,30.3596,51488.0
2018-09-27 15:30:00,35.53,35.54,35.47,35.5,99603.0,30.351,30.3596,30.2998,30.3254,99603.0
2018-09-27 15:40:00,35.5,35.54,35.47,35.5,113768.0,30.3254,30.3596,30.2998,30.3254,113768.0
2018-09-27 15:50:00,35.5,35.59,35.5,35.55,499645.0,30.3254,30.4023,30.3254,30.3681,499645.0
2018-09-28 09:30:00,35.47,35.47,35.18,35.19,169844.0,30.2998,30.2998,30.052,30.0606,169844.0
2018-09-28 09:40:00,35.19,35.32,35.15,35.25,254834.0,30.0606,30.1716,30.0264,30.1118,254834.0
2018-09-28 09:50:00,35.25,35.44,35.2,35.43,36642.0,30.1118,30.2741,30.0691,30.2656,36642.0
2018-09-28 10:00:00,35.43,35.43,35.32,35.39,42198.0,30.2656,30.2656,30.1716,30.2314,42198.0
2018-09-28 10:10:00,35.39,35.39,35.32,35.35,51947.0,30.2314,30.2314,30.1716,30.1973,51947.0
2018-09-28 10:20:00,35.36,35.4,35.32,35.4,52055.0,30.2058,30.24,30.1716,30.24,52055.0
2018-09-28 10:30:00,35.4,35.41,35.33,35.37,60342.0,30.24,30.2485,30.1802,30.2144,60342.0
2018-09-28 10:40:00,35.37,35.41,35.34,35.36,89050.0,30.2144,30.2485,30.1887,30.2058,89050.0
2018-09-28 10:50:00,35.36,35.36,35.29,35.3,110734.0,30.2058,30.2058,30.146,30.1546,110734.0
2018-09-28 11:00:00,35.3,35.32,35.22,35.25,55246.0,30.1546,30.1716,30.0862,30.1118,55246.0
2018-09-28 11:10:00,35.25,35.29,35.24,35.25,73170.0,30.1118,30.146,30.1033,30.1118,73170.0
2018-09-28 11:20:00,35.25,35.26,35.22,35.22,54467.0,30.1118,30.1204,30.0862,30.0862,54467.0
2018-09-28 11:30:00,35.22,35.31,35.21,35.3,372642.0,30.0862,30.1631,30.0777,30.1546,372642.0
2018-09-28 11:40:00,35.29,35.29,35.24,35.24,46906.0,30.146,30.146,30.1033,30.1033,46906.0
2018-09-28 11:50:00,35.25,35.29,35.24,35.29,48705.0,30.1118,30.146,30.1033,30.146,48705.0
2018-09-28 12:00:00,35.3,35.32,35.26,35.3,55146.0,30.1546,30.1716,30.1204,30.1546,55146.0
2018-09-28 12:10:00,35.3,35.33,35.28,35.28,31414.0,30.1546,30.1802,30.1375,30.1375,31414.0
2018-09-28 12:20:00,35.28,35.32,35.25,35.28,52796.0,30.1375,30.1716,30.1118,30.1375,52796.0
2018-09-28 12:30:00,35.29,35.29,35.22,35.23,43427.0,30.146,30.146,30.0862,30.0948,43427.0
2018-09-28 12:40:00,35.24,35.25,35.17,35.18,35743.0,30.1033,30.1118,30.0435,30.052,35743.0
2018-09-28 12:50:00,35.18,35.27,35.17,35.26,47122.0,30.052,30.1289,30.0435,30.1204,47122.0
2018-09-28 13:00:00,35.25,35.25,35.21,35.23,30035.0,30.1118,30.1118,30.0777,30.0948,30035.0
2018-09-28 13:10:00,35.22,35.25,35.22,35.23,38958.0,30.0862,30.1118,30.0862,30.0948,38958.0
2018-09-28 13:20:00,35.22,35.25,35.21,35.23,38645.0,30.0862,30.1118,30.0777,30.0948,38645.0
2018-09-28 13:30:00,35.23,35.24,35.21,35.22,47430.0,30.0948,30.1033,30.0777,30.0862,47430.0
2018-09-28 13:40:00,35.22,35.23,35.17,35.18,38607.0,30.0862,30.0948,30.0435,30.052,38607.0
2018-09-28 13:50:00,35.18,35.23,35.17,35.18,178920.0,30.052,30.0948,30.0435,30.052,178920.0
2018-09-28 14:00:00,35.17,35.24,35.17,35.21,55341.0,30.0435,30.1033,30.0435,30.0777,55341.0
2018-09-28 14:10:00,35.2,35.21,35.17,35.2,52926.0,30.0691,30.0777,30.0435,30.0691,52926.0
2018-09-28 14:20:00,35.21,35.23,35.18,35.19,45066.0,30.0777,30.0948,30.052,30.0606,45066.0
2018-09-28 14:30:00,35.19,35.19,35.17,35.18,37449.0,30.0606,30.0606,30.0435,30.052,37449.0
2018-09-28 14:40:00,35.17,35.18,35.13,35.14,35591.0,30.0435,30.052,30.0093,30.0179,35591.0
2018-09-28 14:50:00,35.14,35.14,35.13,35.13,28460.0,30.0179,30.0179,30.0093,30.0093,28460.0
2018-09-28 15:00:00,35.13,35.13,35.07,35.09,127132.0,30.0093,30.0093,29.9581,29.9752,127132.0
2018-09-28 15:10:00,35.09,35.13,35.08,35.13,108845.0,29.9752,30.0093,29.9666,30.0093,108845.0
2018-09-28 15:20:00,35.13,35.17,35.07,35.07,165747.0,30.0093,30.0435,29.9581,29.9581,165747.0
2018-09-28 15:30:00,35.07,35.11,35.02,35.05,215111.0,29.9581,29.9922,29.9154,29.941,215111.0
2018-09-28 15:40:00,35.05,35.12,35.05,35.09,451722.0,29.941,30.0008,29.941,29.9752,451722.0
2018-09-28 15:50:00,35.09,35.14,34.99,35.0,1540387.0,29.9752,30.0179,29.8897,29.8983,1540387.0
2018-10-01 09:30:00,35.28,35.42,35.16,35.27,117433.0,30.1375,30.2571,30.035,30.1289,117433.0
2018-10-01 09:40:00,35.27,35.34,35.23,35.27,34757.0,30.1289,30.1887,30.0948,30.1289,34757.0
2018-10-01 09:50:00,35.28,35.56,35.28,35.52,75788.0,30.1375,30.3767,30.1375,30.3425,75788.0
2018-10-01 10:00:00,35.54,35.59,35.48,35.58,56990.0,30.3596,30.4023,30.3083,30.3937,56990.0
2018-10-01 10:10:00,35.57,35.61,35.54,35.57,146686.0,30.3852,30.4194,30.3596,30.3852,146686.0
2018-10-01 10:20:00,35.56,35.61,35.51,35.55,102353.0,30.3767,30.4194,30.3339,30.3681,102353.0
2018-10-01 10:30:00,35.55,35.63,35.54,35.58,200867.0,30.3681,30.4365,30.3596,30.3937,200867.0
2018-10-01 10:40:00,35.59,35.59,35.51,35.55,124643.0,30.4023,30.4023,30.3339,30.3681,124643.0
2018-10-01 10:50:00,35.55,35.59,35.5,35.57,162816.0,30.3681,30.4023,30.3254,30.3852,162816.0
2018-10-01 11:00:00,35.57,35.58,35.5,35.52,79099.0,30.3852,30.3937,30.3254,30.3425,79099.0
2018-10-01 11:10:00,35.53,35.55,35.47,35.5,74357.0,30.351,30.3681,30.2998,30.3254,74357.0
2018-10-01 11:20:00,35.5,35.51,35.35,35.36,54597.0,30.3254,30.3339,30.1973,30.2058,54597.0
2018-10-01 11:30:00,35.36,35.37,35.3,35.37,51801.0,30.2058,30.2144,30.1546,30.2144,51801.0
2018-10-01 11:40:00,35.37,35.38,35.32,35.35,60302.0,30.2144,30.2229,30.1716,30.1973,60302.0
2018-10-01 11:50:00,35.36,35.39,35.34,35.37,40575.0,30.2058,30.2314,30.1887,30.2144,40575.0
2018-10-01 12:00:00,35.38,35.41,35.36,35.37,64161.0,30.2229,30.2485,30.2058,30.2144,64161.0
2018-10-01 12:10:00,35.37,35.38,35.34,35.34,23910.0,30.2144,30.2229,30.1887,30.1887,23910.0
2018-10-01 12:20:00,35.35,35.35,35.26,35.27,78601.0,30.1973,30.1973,30.1204,30.1289,78601.0
2018-10-01 12:30:00,35.27,35.29,35.24,35.27,50308.0,30.1289,30.146,30.1033,30.1289,50308.0
2018-10-01 12:40:00,35.26,35.27,35.23,35.25,58051.0,30.1204,30.1289,30.0948,30.1118,58051.0
2018-10-01 12:50:00,35.26,35.3,35.25,35.29,46004.0,30.1204,30.1546,30.1118,30.146,46004.0
2018-10-01 13:00:00,35.29,35.32,35.29,35.31,63530.0,30.146,30.1716,30.146,30.1631,63530.0
2018-10-01 13:10:00,35.31,35.32,35.29,35.29,32074.0,30.1631,30.1716,30.146,30.146,32074.0
2018-10-01 13:20:00,35.3,35.34,35.29,35.33,47381.0,30.1546,30.1887,30.146,30.1802,47381.0
2018-10-01 13:30:00,35.33,35.33,35.3,35.33,33869.0,30.1802,30.1802,30.1546,30.1802,33869.0
2018-10-01 13:40:00,35.32,35.34,35.29,35.3,65446.0,30.1716,30.1887,30.146,30.1546,65446.0
2018-10-01 13:50:00,35.3,35.32,35.27,35.27,70946.0,30.1546,30.1716,30.1289,30.1289,70946.0
2018-10-01 14:00:00,35.27,35.3,35.25,35.29,52412.0,30.1289,30.1546,30.1118,30.146,52412.0
2018-10-01 14:10:00,35.29,35.31,35.23,35.25,58215.0,30.146,30.1631,30.0948,30.1118,58215.0
2018-10-01 14:20:00,35.25,35.3,35.23,35.28,46999.0,30.1118,30.1546,30.0948,30.1375,46999.0
2018-10-01 14:30:00,35.29,35.34,35.25,35.29,138866.0,30.146,30.1887,30.1118,30.146,138866.0
2018-10-01 14:40:00,35.29,35.3,35.22,35.27,82851.0,30.146,30.1546,30.0862,30.1289,82851.0
2018-10-01 14:50:00,35.27,35.28,35.23,35.25,58817.0,30.1289,30.1375,30.0948,30.1118,58817.0
2018-10-01 15:00:00,35.24,35.26,35.21,35.21,68566.0,30.1033,30.1204,30.0777,30.0777,68566.0
2018-10-01 15:10:00,35.21,35.22,35.18,35.19,81201.0,30.0777,30.0862,30.052,30.0606,81201.0
2018-10-01 15:20:00,35.18,35.18,35.07,35.13,122479.0,30.052,30.052,29.9581,30.0093,122479.0
2018-10-01 15:30:00,35.13,35.14,35.07,35.13,155403.0,30.0093,30.0179,29.9581,30.0093,155403.0
2018-10-01 15:40:00,35.13,35.18,35.08,35.16,167372.0,30.0093,30.052,29.9666,30.035,167372.0
2018-10-01 15:50:00,35.16,35.21,35.11,35.19,341603.0,30.035,30.0777,29.9922,30.0606,341603.0
2018-10-02 09:30:00,35.25,35.61,35.22,35.57,129088.0,30.1118,30.4194,30.0862,30.3852,129088.0
2018-10-02 09:40:00,35.58,35.66,35.58,35.59,102439.0,30.3937,30.4621,30.3937,30.4023,102439.0
2018-10-02 09:50:00,35.57,35.67,35.55,35.59,52431.0,30.3852,30.4706,30.3681,30.4023,52431.0
2018-10-02 10:00:00,35.6,35.61,35.49,35.51,59933.0,30.4108,30.4194,30.3169,30.3339,59933.0
2018-10-02 10:10:00,35.52,35.53,35.46,35.46,47324.0,30.3425,30.351,30.2912,30.2912,47324.0
2018-10-02 10:20:00,35.46,35.57,35.46,35.55,60460.0,30.2912,30.3852,30.2912,30.3681,60460.0
2018-10-02 10:30:00,35.55,35.55,35.41,35.44,30915.0,30.3681,30.3681,30.2485,30.2741,30915.0
2018-10-02 10:40:00,35.45,35.52,35.42,35.52,38198.0,30.2827,30.3425,30.2571,30.3425,38198.0
2018-10-02 10:50:00,35.52,35.56,35.5,35.54,82374.0,30.3425,30.3767,30.3254,30.3596,82374.0
2018-10-02 11:00:00,35.54,35.61,35.53,35.6,54621.0,30.3596,30.4194,30.351,30.4108,54621.0
2018-10-02 11:10:00,35.61,35.62,35.51,35.53,46311.0,30.4194,30.4279,30.3339,30.351,46311.0
2018-10-02 11:20:00,35.54,35.58,35.5,35.55,40348.0,30.3596,30.3937,30.3254,30.3681,40348.0
2018-10-02 11:30:00,35.56,35.62,35.54,35.61,34287.0,30.3767,30.4279,30.3596,30.4194,34287.0
2018-10-02 11:40:00,35.62,35.63,35.59,35.62,35340.0,30.4279,30.4365,30.4023,30.4279,35340.0
2018-10-02 11:50:00,35.62,35.66,35.61,35.65,26908.0,30.4279,30.4621,30.4194,30.4535,26908.0
2018-10-02 12:00:00,35.65,35.65,35.61,35.63,54219.0,30.4535,30.4535,30.4194,30.4365,54219.0
2018-10-02 12:10:00,35.62,35.64,35.57,35.59,30213.0,30.4279,30.445,30.3852,30.4023,30213.0
2018-10-02 12:20:00,35.58,35.61,35.57,35.58,19253.0,30.3937,30.4194,30.3852,30.3937,19253.0
2018-10-02 12:30:00,35.58,35.61,35.57,35.6,14472.0,30.3937,30.4194,30.3852,30.4108,14472.0
2018-10-02 12:40:00,35.61,35.62,35.55,35.59,58352.0,30.4194,30.4279,30.3681,30.4023,58352.0
2018-10-02 12:50:00,35.59,35.61,35.56,35.57,34888.0,30.4023,30.4194,30.3767,30.3852,34888.0
2018-10-02 13:00:00,35.57,35.59,35.55,35.57,24495.0,30.3852,30.4023,30.3681,30.3852,24495.0
2018-10-02 13:10:00,35.57,35.6,35.55,35.55,40147.0,30.3852,30.4108,30.3681,30.3681,40147.0
2018-10-02 13:20:00,35.55,35.56,35.53,35.54,20918.0,30.3681,30.3767,30.351,30.3596,20918.0
2018-10-02 13:30:00,35.54,35.55,35.51,35.54,24943.0,30.3596,30.3681,30.3339,30.3596,24943.0
2018-10-02 13:40:00,35.54,35.57,35.52,35.55,68494.0,30.3596,30.3852,30.3425,30.3681,68494.0
2018-10-02 13:50:00,35.55,35.61,35.52,35.61,25088.0,30.3681,30.4194,30.3425,30.4194,25088.0
2018-10-02 14:00:00,35.61,35.65,35.6,35.65,52876.0,30.4194,30.4535,30.4108,30.4535,52876.0
2018-10-02 14:10:00,35.65,35.67,35.63,35.66,49506.0,30.4535,30.4706,30.4365,30.4621,49506.0
2018-10-02 14:20:00,35.67,35.69,35.64,35.69,40005.0,30.4706,30.4877,30.445,30.4877,40005.0
2018-10-02 14:30:00,35.69,35.72,35.68,35.7,34375.0,30.4877,30.5133,30.4792,30.4962,34375.0
2018-10-02 14:40:00,35.7,35.73,35.69,35.72,31011.0,30.4962,30.5219,30.4877,30.5133,31011.0
2018-10-02 14:50:00,35.73,35.73,35.65,35.66,55363.0,30.5219,30.5219,30.4535,30.4621,55363.0
2018-10-02 15:00:00,35.66,35.67,35.6,35.61,42641.0,30.4621,30.4706,30.4108,30.4194,42641.0
2018-10-02 15:10:00,35.61,35.62,35.58,35.61,170812.0,30.4194,30.4279,30.3937,30.4194,170812.0
2018-10-02 15:20:00,35.61,35.62,35.54,35.55,595177.0,30.4194,30.4279,30.3596,30.3681,595177.0
2018-10-02 15:30:00,35.55,35.61,35.55,35.59,154382.0,30.3681,30.4194,30.3681,30.4023,154382.0
2018-10-02 15:40:00,35.59,35.63,35.56,35.63,162706.0,30.4023,30.4365,30.3767,30.4365,162706.0
2018-10-02 15:50:00,35.63,35.63,35.56,35.57,372064.0,30.4365,30.4365,30.3767,30.3852,372064.0
2018-10-03 09:30:00,35.62,35.79,35.47,35.77,78282.0,30.4279,30.5731,30.2998,30.556,78282.0
2018-10-03 09:40:00,35.79,35.8,35.64,35.69,105112.0,30.5731,30.5817,30.445,30.4877,105112.0
2018-10-03 09:50:00,35.68,35.68,35.59,35.62,38182.0,30.4792,30.4792,30.4023,30.4279,38182.0
2018-10-03 10:00:00,35.6,35.67,35.58,35.66,59240.0,30.4108,30.4706,30.3937,30.4621,59240.0
2018-10-03 10:10:00,35.68,35.72,35.68,35.71,28810.0,30.4792,30.5133,30.4792,30.5048,28810.0
2018-10-03 10:20:00,35.71,35.75,35.69,35.7,27398.0,30.5048,30.539,30.4877,30.4962,27398.0
2018-10-03 10:30:00,35.71,35.71,35.68,35.69,40767.0,30.5048,30.5048,30.4792,30.4877,40767.0
2018-10-03 10:40:00,35.69,35.75,35.65,35.75,33454.0,30.4877,30.539,30.4535,30.539,33454.0
2018-10-03 10:50:00,35.75,35.81,35.75,35.78,41465.0,30.539,30.5902,30.539,30.5646,41465.0
2018-10-03 11:00:00,35.79,35.8,35.73,35.8,32666.0,30.5731,30.5817,30.5219,30.5817,32666.0
2018-10-03 11:10:00,35.8,35.82,35.78,35.79,33984.0,30.5817,30.5988,30.5646,30.5731,33984.0
2018-10-03 11:20:00,35.8,35.84,35.79,35.84,32394.0,30.5817,30.6158,30.5731,30.6158,32394.0
2018-10-03 11:30:00,35.83,35.86,35.77,35.82,47498.0,30.6073,30.6329,30.556,30.5988,47498.0
2018-10-03 11:40:00,35.82,35.82,35.75,35.81,31832.0,30.5988,30.5988,30.539,30.5902,31832.0
2018-10-03 11:50:00,35.81,35.82,35.71,35.71,39724.0,30.5902,30.5988,30.5048,30.5048,39724.0
2018-10-03 12:00:00,35.72,35.73,35.68,35.69,30746.0,30.5133,30.5219,30.4792,30.4877,30746.0
2018-10-03 12:10:00,35.7,35.84,35.69,35.84,80947.0,30.4962,30.6158,30.4877,30.6158,80947.0
2018-10-03 12:20:00,35.84,35.88,35.81,35.86,86931.0,30.6158,30.65,30.5902,30.6329,86931.0
2018-10-03 12:30:00,35.86,35.9,35.85,35.86,38992.0,30.6329,30.6671,30.6244,30.6329,38992.0
2018-10-03 12:40:00,35.87,35.91,35.85,35.91,32233.0,30.6415,30.6756,30.6244,30.6756,32233.0
2018-10-03 12:50:00,35.91,35.97,35.88,35.88,57100.0,30.6756,30.7269,30.65,30.65,57100.0
2018-10-03 13:00:00,35.88,35.89,35.86,35.88,24108.0,30.65,30.6586,30.6329,30.65,24108.0
2018-10-03 13:10:00,35.89,35.9,35.87,35.9,16469.0,30.6586,30.6671,30.6415,30.6671,16469.0
2018-10-03 13:20:00,35.9,35.9,35.83,35.89,32480.0,30.6671,30.6671,30.6073,30.6586,32480.0
2018-10-03 13:30:00,35.89,35.9,35.87,35.88,37818.0,30.6586,30.6671,30.6415,30.65,37818.0
2018-10-03 13:40:00,35.89,35.9,35.85,35.9,27334.0,30.6586,30.6671,30.6244,30.6671,27334.0
2018-10-03 13:50:00,35.89,35.97,35.87,35.92,68075.0,30.6586,30.7269,30.6415,30.6842,68075.0
2018-10-03 14:00:00,35.93,35.99,35.9,35.98,39738.0,30.6927,30.744,30.6671,30.7354,39738.0
2018-10-03 14:10:00,35.99,36.05,35.98,36.02,67092.0,30.744,30.7952,30.7354,30.7696,67092.0
2018-10-03 14:20:00,36.02,36.07,35.99,36.02,61971.0,30.7696,30.8123,30.744,30.7696,61971.0
2018-10-03 14:30:00,36.01,36.02,35.89,35.92,46361.0,30.7611,30.7696,30.6586,30.6842,46361.0
2018-10-03 14:40:00,35.92,35.92,35.79,35.79,43323.0,30.6842,30.6842,30.5731,30.5731,43323.0
2018-10-03 14:50:00,35.79,35.84,35.76,35.81,68369.0,30.5731,30.6158,30.5475,30.5902,68369.0
2018-10-03 15:00:00,35.81,35.82,35.79,35.8,52270.0,30.5902,30.5988,30.5731,30.5817,52270.0
2018-10-03 15:10:00,35.81,35.82,35.72,35.72,137411.0,30.5902,30.5988,30.5133,30.5133,137411.0
2018-10-03 15:20:00,35.73,35.75,35.67,35.72,49920.0,30.5219,30.539,30.4706,30.5133,49920.0
2018-10-03 15:30:00,35.72,35.76,35.71,35.73,85437.0,30.5133,30.5475,30.5048,30.5219,85437.0
2018-10-03 15:40:00,35.73,35.8,35.72,35.77,133099.0,30.5219,30.5817,30.5133,30.556,133099.0
2018-10-03 15:50:00,35.77,35.81,35.75,35.78,346821.0,30.556,30.5902,30.539,30.5646,346821.0
2018-10-04 09:30:00,35.62,36.12,35.62,36.07,262686.0,30.4279,30.855,30.4279,30.8123,262686.0
2018-10-04 09:40:00,36.06,36.32,36.01,36.29,94658.0,30.8038,31.0259,30.7611,31.0002,94658.0
2018-10-04 09:50:00,36.29,36.31,36.23,36.27,95089.0,31.0002,31.0173,30.949,30.9832,95089.0
2018-10-04 10:00:00,36.26,36.3,36.24,36.3,105197.0,30.9746,31.0088,30.9575,31.0088,105197.0
2018-10-04 10:10:00,36.3,36.3,36.13,36.16,80242.0,31.0088,31.0088,30.8636,30.8892,80242.0
2018-10-04 10:20:00,36.17,36.24,36.14,36.2,57937.0,30.8977,30.9575,30.8721,30.9234,57937.0
2018-10-04 10:30:00,36.21,36.21,36.02,36.02,56707.0,30.9319,30.9319,30.7696,30.7696,56707.0
2018-10-04 10:40:00,36.03,36.17,36.02,36.15,118862.0,30.7781,30.8977,30.7696,30.8807,118862.0
2018-10-04 10:50:00,36.15,36.18,36.12,36.14,37023.0,30.8807,30.9063,30.855,30.8721,37023.0
2018-10-04 11:00:00,36.13,36.18,36.12,36.14,57160.0,30.8636,30.9063,30.855,30.8721,57160.0
2018-10-04 11:10:00,36.14,36.34,36.13,36.3,253411.0,30.8721,31.043,30.8636,31.0088,253411.0
2018-10-04 11:20:00,36.3,36.33,36.24,36.33,73937.0,31.0088,31.0344,30.9575,31.0344,73937.0
2018-10-04 11:30:00,36.33,36.45,36.32,36.4,104813.0,31.0344,31.1369,31.0259,31.0942,104813.0
2018-10-04 11:40:00,36.4,36.41,36.18,36.2,226425.0,31.0942,31.1028,30.9063,30.9234,226425.0
2018-10-04 11:50:00,36.19,36.26,36.18,36.2,39149.0,30.9148,30.9746,30.9063,30.9234,39149.0
2018-10-04 12:00:00,36.2,36.21,36.05,36.15,77083.0,30.9234,30.9319,30.7952,30.8807,77083.0
2018-10-04 12:10:00,36.15,36.16,36.01,36.02,94131.0,30.8807,30.8892,30.7611,30.7696,94131.0
2018-10-04 12:20:00,36.02,36.08,36.02,36.08,105747.0,30.7696,30.8209,30.7696,30.8209,105747.0
2018-10-04 12:30:00,36.08,36.21,36.06,36.2,60199.0,30.8209,30.9319,30.8038,30.9234,60199.0
2018-10-04 12:40:00,36.2,36.24,36.19,36.21,39036.0,30.9234,30.9575,30.9148,30.9319,39036.0
2018-10-04 12:50:00,36.21,36.23,36.14,36.16,37608.0,30.9319,30.949,30.8721,30.8892,37608.0
2018-10-04 13:00:00,36.15,36.16,36.11,36.12,37466.0,30.8807,30.8892,30.8465,30.855,37466.0
2018-10-04 13:10:00,36.13,36.13,36.07,36.09,48050.0,30.8636,30.8636,30.8123,30.8294,48050.0
2018-10-04 13:20:00,36.08,36.09,36.03,36.07,30789.0,30.8209,30.8294,30.7781,30.8123,30789.0
2018-10-04 13:30:00,36.06,36.09,36.0,36.09,56034.0,30.8038,30.8294,30.7525,30.8294,56034.0
2018-10-04 13:40:00,36.09,36.17,36.06,36.06,49619.0,30.8294,30.8977,30.8038,30.8038,49619.0
2018-10-04 13:50:00,36.06,36.11,36.04,36.06,46083.0,30.8038,30.8465,30.7867,30.8038,46083.0
2018-10-04 14:00:00,36.06,36.11,36.04,36.08,89530.0,30.8038,30.8465,30.7867,30.8209,89530.0
2018-10-04 14:10:00,36.07,36.1,36.04,36.05,72773.0,30.8123,30.8379,30.7867,30.7952,72773.0
2018-10-04 14:20:00,36.05,36.11,36.05,36.06,110009.0,30.7952,30.8465,30.7952,30.8038,110009.0
2018-10-04 14:30:00,36.06,36.15,36.04,36.14,73727.0,30.8038,30.8807,30.7867,30.8721,73727.0
2018-10-04 14:40:00,36.14,36.2,36.11,36.16,52547.0,30.8721,30.9234,30.8465,30.8892,52547.0
2018-10-04 14:50:00,36.16,36.24,36.16,36.23,48248.0,30.8892,30.9575,30.8892,30.949,48248.0
2018-10-04 15:00:00,36.24,36.3,36.23,36.27,53611.0,30.9575,31.0088,30.949,30.9832,53611.0
2018-10-04 15:10:00,36.27,36.28,36.24,36.26,49045.0,30.9832,30.9917,30.9575,30.9746,49045.0
2018-10-04 15:20:00,36.26,36.29,36.24,36.29,202689.0,30.9746,31.0002,30.9575,31.0002,202689.0
2018-10-04 15:30:00,36.29,36.31,36.28,36.3,223523.0,31.0002,31.0173,30.9917,31.0088,223523.0
2018-10-04 15:40:00,36.29,36.38,36.29,36.31,385406.0,31.0002,31.0771,31.0002,31.0173,385406.0
2018-10-04 15:50:00,36.32,36.37,36.3,36.36,364890.0,31.0259,31.0686,31.0088,31.06,364890.0
2018-10-05 09:30:00,36.43,36.58,36.31,36.38,181359.0,31.1198,31.248,31.0173,31.0771,181359.0
2018-10-05 09:40:00,36.37,36.38,36.18,36.23,142148.0,31.0686,31.0771,30.9063,30.949,142148.0
2018-10-05 09:50:00,36.24,36.35,36.21,36.29,198223.0,30.9575,31.0515,30.9319,31.0002,198223.0
2018-10-05 10:00:00,36.29,36.38,36.28,36.32,85089.0,31.0002,31.0771,30.9917,31.0259,85089.0
2018-10-05 10:10:00,36.32,36.36,36.31,36.35,88696.0,31.0259,31.06,31.0173,31.0515,88696.0
2018-10-05 10:20:00,36.34,36.44,36.34,36.43,100352.0,31.043,31.1284,31.043,31.1198,100352.0
2018-10-05 10:30:00,36.43,36.47,36.4,36.43,70618.0,31.1198,31.154,31.0942,31.1198,70618.0
2018-10-05 10:40:00,36.42,36.45,36.38,36.41,96123.0,31.1113,31.1369,31.0771,31.1028,96123.0
2018-10-05 10:50:00,36.41,36.49,36.41,36.45,76644.0,31.1028,31.1711,31.1028,31.1369,76644.0
2018-10-05 11:00:00,36.46,36.47,36.41,36.45,195408.0,31.1455,31.154,31.1028,31.1369,195408.0
2018-10-05 11:10:00,36.44,36.51,36.42,36.5,127818.0,31.1284,31.1882,31.1113,31.1796,127818.0
2018-10-05 11:20:00,36.49,36.51,36.44,36.45,312376.0,31.1711,31.1882,31.1284,31.1369,312376.0
2018-10-05 11:30:00,36.45,36.46,36.36,36.36,206202.0,31.1369,31.1455,31.06,31.06,206202.0
2018-10-05 11:40:00,36.36,36.37,36.3,36.3,272743.0,31.06,31.0686,31.0088,31.0088,272743.0
2018-10-05 11:50:00,36.29,36.3,36.22,36.3,180752.0,31.0002,31.0088,30.9405,31.0088,180752.0
2018-10-05 12:00:00,36.3,36.35,36.28,36.34,107004.0,31.0088,31.0515,30.9917,31.043,107004.0
2018-10-05 12:10:00,36.33,36.34,36.28,36.33,138492.0,31.0344,31.043,30.9917,31.0344,138492.0
2018-10-05 12:20:00,36.32,36.39,36.32,36.35,64391.0,31.0259,31.0857,31.0259,31.0515,64391.0
2018-10-05 12:30:00,36.36,36.36,36.29,36.3,140839.0,31.06,31.06,31.0002,31.0088,140839.0
2018-10-05 12:40:00,36.3,36.3,36.18,36.2,49109.0,31.0088,31.0088,30.9063,30.9234,49109.0
2018-10-05 12:50:00,36.2,36.23,36.16,36.2,104514.0,30.9234,30.949,30.8892,30.9234,104514.0
2018-10-05 13:00:00,36.19,36.24,36.17,36.23,108265.0,30.9148,30.9575,30.8977,30.949,108265.0
2018-10-05 13:10:00,36.23,36.27,36.21,36.23,103757.0,30.949,30.9832,30.9319,30.949,103757.0
2018-10-05 13:20:00,36.23,36.24,36.17,36.21,100064.0,30.949,30.9575,30.8977,30.9319,100064.0
2018-10-05 13:30:00,36.22,36.27,36.22,36.26,66986.0,30.9405,30.9832,30.9405,30.9746,66986.0
2018-10-05 13:40:00,36.26,36.34,36.25,36.34,49870.0,30.9746,31.043,30.9661,31.043,49870.0
2018-10-05 13:50:00,36.34,36.37,36.3,36.33,44740.0,31.043,31.0686,31.0088,31.0344,44740.0
2018-10-05 14:00:00,36.33,36.34,36.29,36.3,73813.0,31.0344,31.043,31.0002,31.0088,73813.0
2018-10-05 14:10:00,36.3,36.36,36.29,36.36,64934.0,31.0088,31.06,31.0002,31.06,64934.0
2018-10-05 14:20:00,36.35,36.36,36.3,36.33,66174.0,31.0515,31.06,31.0088,31.0344,66174.0
2018-10-05 14:30:00,36.33,36.44,36.33,36.4,132420.0,31.0344,31.1284,31.0344,31.0942,132420.0
2018-10-05 14:40:00,36.4,36.42,36.31,36.36,54211.0,31.0942,31.1113,31.0173,31.06,54211.0
2018-10-05 14:50:00,36.36,36.44,36.35,36.44,60951.0,31.06,31.1284,31.0515,31.1284,60951.0
2018-10-05 15:00:00,36.44,36.49,36.42,36.47,59445.0,31.1284,31.1711,31.1113,31.154,59445.0
2018-10-05 15:10:00,36.47,36.48,36.43,36.44,48968.0,31.154,31.1626,31.1198,31.1284,48968.0
2018-10-05 15:20:00,36.44,36.46,36.4,36.41,100790.0,31.1284,31.1455,31.0942,31.1028,100790.0
2018-10-05 15:30:00,36.41,36.42,36.31,36.32,82540.0,31.1028,31.1113,31.0173,31.0259,82540.0
2018-10-05 15:40:00,36.31,36.4,36.3,36.38,152121.0,31.0173,31.0942,31.0088,31.0771,152121.0
2018-10-05 15:50:00,36.37,36.38,36.31,36.33,492867.0,31.0686,31.0771,31.0173,31.0344,492867.0
2018-10-08 09:30:00,36.18,36.31,36.12,36.15,99034.0,30.9063,31.0173,30.855,30.8807,99034.0
2018-10-08 09:40:00,36.14,36.18,36.04,36.15,57401.0,30.8721,30.9063,30.7867,30.8807,57401.0
2018-10-08 09:50:00,36.15,36.23,36.14,36.19,131473.0,30.8807,30.949,30.8721,30.9148,131473.0
2018-10-08 10:00:00,36.19,36.24,36.17,36.22,136664.0,30.9148,30.9575,30.8977,30.9405,136664.0
2018-10-08 10:10:00,36.22,36.23,36.11,36.12,57362.0,30.9405,30.949,30.8465,30.855,57362.0
2018-10-08 10:20:00,36.11,36.21,36.11,36.2,79790.0,30.8465,30.9319,30.8465,30.9234,79790.0
2018-10-08 10:30:00,36.2,36.22,36.17,36.2,110444.0,30.9234,30.9405,30.8977,30.9234,110444.0
2018-10-08 10:40:00,36.2,36.32,36.2,36.32,44758.0,30.9234,31.0259,30.9234,31.0259,44758.0
2018-10-08 10:50:00,36.32,36.33,36.25,36.25,56599.0,31.0259,31.0344,30.9661,30.9661,56599.0
2018-10-08 11:00:00,36.25,36.27,36.22,36.25,47911.0,30.9661,30.9832,30.9405,30.9661,47911.0
2018-10-08 11:10:00,36.26,36.27,36.18,36.27,42571.0,30.9746,30.9832,30.9063,30.9832,42571.0
2018-10-08 11:20:00,36.26,36.27,36.24,36.27,63365.0,30.9746,30.9832,30.9575,30.9832,63365.0
2018-10-08 11:30:00,36.26,36.26,36.14,36.19,92242.0,30.9746,30.9746,30.8721,30.9148,92242.0
2018-10-08 11:40:00,36.19,36.24,36.1,36.1,54992.0,30.9148,30.9575,30.8379,30.8379,54992.0
2018-10-08 11:50:00,36.1,36.15,36.08,36.12,38110.0,30.8379,30.8807,30.8209,30.855,38110.0
2018-10-08 12:00:00,36.1,36.2,36.09,36.18,35643.0,30.8379,30.9234,30.8294,30.9063,35643.0
2018-10-08 12:10:00,36.18,36.26,36.18,36.24,42513.0,30.9063,30.9746,30.9063,30.9575,42513.0
2018-10-08 12:20:00,36.25,36.35,36.24,36.31,39384.0,30.9661,31.0515,30.9575,31.0173,39384.0
2018-10-08 12:30:00,36.31,36.33,36.28,36.31,34593.0,31.0173,31.0344,30.9917,31.0173,34593.0
2018-10-08 12:40:00,36.31,36.36,36.3,36.34,63272.0,31.0173,31.06,31.0088,31.043,63272.0
2018-10-08 12:50:00,36.34,36.36,36.24,36.25,147654.0,31.043,31.06,30.9575,30.9661,147654.0
2018-10-08 13:00:00,36.24,36.29,36.23,36.28,95189.0,30.9575,31.0002,30.949,30.9917,95189.0
2018-10-08 13:10:00,36.27,36.28,36.19,36.2,36121.0,30.9832,30.9917,30.9148,30.9234,36121.0
2018-10-08 13:20:00,36.2,36.2,36.15,36.17,24592.0,30.9234,30.9234,30.8807,30.8977,24592.0
2018-10-08 13:30:00,36.17,36.21,36.13,36.14,72571.0,30.8977,30.9319,30.8636,30.8721,72571.0
2018-10-08 13:40:00,36.14,36.17,36.14,36.16,31481.0,30.8721,30.8977,30.8721,30.8892,31481.0
2018-10-08 13:50:00,36.16,36.21,36.15,36.17,32423.0,30.8892,30.9319,30.8807,30.8977,32423.0
2018-10-08 14:00:00,36.16,36.32,36.14,36.28,57065.0,30.8892,31.0259,30.8721,30.9917,57065.0
2018-10-08 14:10:00,36.28,36.29,36.21,36.25,49594.0,30.9917,31.0002,30.9319,30.9661,49594.0
2018-10-08 14:20:00,36.25,36.28,36.23,36.28,43591.0,30.9661,30.9917,30.949,30.9917,43591.0
2018-10-08 14:30:00,36.29,36.33,36.28,36.33,38909.0,31.0002,31.0344,30.9917,31.0344,38909.0
2018-10-08 14:40:00,36.33,36.34,36.31,36.32,126765.0,31.0344,31.043,31.0173,31.0259,126765.0
2018-10-08 14:50:00,36.33,36.34,36.28,36.32,45662.0,31.0344,31.043,30.9917,31.0259,45662.0
2018-10-08 15:00:00,36.32,36.44,36.32,36.38,231463.0,31.0259,31.1284,31.0259,31.0771,231463.0
2018-10-08 15:10:00,36.39,36.46,36.37,36.46,83110.0,31.0857,31.1455,31.0686,31.1455,83110.0
2018-10-08 15:20:00,36.45,36.48,36.44,36.47,107603.0,31.1369,31.1626,31.1284,31.154,107603.0
2018-10-08 15:30:00,36.47,36.48,36.39,36.44,101849.0,31.154,31.1626,31.0857,31.1284,101849.0
2018-10-08 15:40:00,36.44,36.54,36.44,36.54,234221.0,31.1284,31.2138,31.1284,31.2138,234221.0
2018-10-08 15:50:00,36.54,36.54,36.45,36.51,635437.0,31.2138,31.2138,31.1369,31.1882,635437.0
2018-10-09 09:30:00,36.49,36.49,35.97,35.99,84628.0,31.1711,31.1711,30.7269,30.744,84628.0
2018-10-09 09:40:00,36.0,36.1,35.82,35.82,233547.0,30.7525,30.8379,30.5988,30.5988,233547.0
2018-10-09 09:50:00,35.82,35.84,35.74,35.81,109984.0,30.5988,30.6158,30.5304,30.5902,109984.0
2018-10-09 10:00:00,35.79,35.82,35.64,35.66,84256.0,30.5731,30.5988,30.445,30.4621,84256.0
2018-10-09 10:10:00,35.65,35.65,35.45,35.52,107860.0,30.4535,30.4535,30.2827,30.3425,107860.0
2018-10-09 10:20:00,35.53,35.53,35.47,35.5,114425.0,30.351,30.351,30.2998,30.3254,114425.0
2018-10-09 10:30:00,35.49,35.61,35.46,35.47,282556.0,30.3169,30.4194,30.2912,30.2998,282556.0
2018-10-09 10:40:00,35.49,35.54,35.43,35.48,84146.0,30.3169,30.3596,30.2656,30.3083,84146.0
2018-10-09 10:50:00,35.49,35.53,35.43,35.45,66590.0,30.3169,30.351,30.2656,30.2827,66590.0
2018-10-09 11:00:00,35.45,35.51,35.45,35.47,41476.0,30.2827,30.3339,30.2827,30.2998,41476.0
2018-10-09 11:10:00,35.48,35.59,35.48,35.52,39903.0,30.3083,30.4023,30.3083,30.3425,39903.0
2018-10-09 11:20:00,35.53,35.61,35.51,35.59,31601.0,30.351,30.4194,30.3339,30.4023,31601.0
2018-10-09 11:30:00,35.59,35.59,35.54,35.56,30638.0,30.4023,30.4023,30.3596,30.3767,30638.0
2018-10-09 11:40:00,35.57,35.6,35.54,35.59,30930.0,30.3852,30.4108,30.3596,30.4023,30930.0
2018-10-09 11:50:00,35.59,35.65,35.58,35.65,91034.0,30.4023,30.4535,30.3937,30.4535,91034.0
2018-10-09 12:00:00,35.65,35.68,35.58,35.6,40635.0,30.4535,30.4792,30.3937,30.4108,40635.0
2018-10-09 12:10:00,35.6,35.63,35.52,35.52,37500.0,30.4108,30.4365,30.3425,30.3425,37500.0
2018-10-09 12:20:00,35.52,35.55,35.41,35.47,33954.0,30.3425,30.3681,30.2485,30.2998,33954.0
2018-10-09 12:30:00,35.46,35.47,35.43,35.43,25615.0,30.2912,30.2998,30.2656,30.2656,25615.0
2018-10-09 12:40:00,35.44,35.44,35.27,35.37,62271.0,30.2741,30.2741,30.1289,30.2144,62271.0
2018-10-09 12:50:00,35.37,35.4,35.33,35.34,36364.0,30.2144,30.24,30.1802,30.1887,36364.0
2018-10-09 13:00:00,35.34,35.42,35.34,35.42,35292.0,30.1887,30.2571,30.1887,30.2571,35292.0
2018-10-09 13:10:00,35.41,35.46,35.37,35.37,38326.0,30.2485,30.2912,30.2144,30.2144,38326.0
2018-10-09 13:20:00,35.37,35.43,35.35,35.37,45204.0,30.2144,30.2656,30.1973,30.2144,45204.0
2018-10-09 13:30:00,35.36,35.38,35.34,35.34,59687.0,30.2058,30.2229,30.1887,30.1887,59687.0
2018-10-09 13:40:00,35.34,35.37,35.31,35.35,35909.0,30.1887,30.2144,30.1631,30.1973,35909.0
2018-10-09 13:50:00,35.35,35.43,35.34,35.41,34370.0,30.1973,30.2656,30.1887,30.2485,34370.0
2018-10-09 14:00:00,35.42,35.42,35.35,35.38,67780.0,30.2571,30.2571,30.1973,30.2229,67780.0
2018-10-09 14:10:00,35.39,35.42,35.37,35.38,24294.0,30.2314,30.2571,30.2144,30.2229,24294.0
2018-10-09 14:20:00,35.39,35.43,35.39,35.41,21891.0,30.2314,30.2656,30.2314,30.2485,21891.0
2018-10-09 14:30:00,35.41,35.42,35.36,35.4,30489.0,30.2485,30.2571,30.2058,30.24,30489.0
2018-10-09 14:40:00,35.39,35.39,35.27,35.27,196206.0,30.2314,30.2314,30.1289,30.1289,196206.0
2018-10-09 14:50:00,35.26,35.31,35.23,35.24,128213.0,30.1204,30.1631,30.0948,30.1033,128213.0
2018-10-09 15:00:00,35.24,35.25,35.14,35.21,67132.0,30.1033,30.1118,30.0179,30.0777,67132.0
2018-10-09 15:10:00,35.22,35.22,35.15,35.16,41661.0,30.0862,30.0862,30.0264,30.035,41661.0
2018-10-09 15:20:00,35.16,35.17,35.07,35.1,121546.0,30.035,30.0435,29.9581,29.9837,121546.0
2018-10-09 15:30:00,35.1,35.11,35.05,35.11,80351.0,29.9837,29.9922,29.941,29.9922,80351.0
2018-10-09 15:40:00,35.11,35.11,35.08,35.09,162274.0,29.9922,29.9922,29.9666,29.9752,162274.0
2018-10-09 15:50:00,35.09,35.1,34.99,35.01,510438.0,29.9752,29.9837,29.8897,29.9068,510438.0
2018-10-10 09:30:00,34.74,34.82,34.52,34.61,190601.0,29.6762,29.7445,29.4882,29.5651,190601.0
2018-10-10 09:40:00,34.62,34.7,34.54,34.64,96645.0,29.5737,29.642,29.5053,29.5908,96645.0
2018-10-10 09:50:00,34.64,34.74,34.57,34.58,175124.0,29.5908,29.6762,29.531,29.5395,175124.0
2018-10-10 10:00:00,34.56,34.63,34.51,34.55,113747.0,29.5224,29.5822,29.4797,29.5139,113747.0
2018-10-10 10:10:00,34.56,34.56,34.33,34.38,192115.0,29.5224,29.5224,29.3259,29.3687,192115.0
2018-10-10 10:20:00,34.37,34.63,34.37,34.59,125296.0,29.3601,29.5822,29.3601,29.548,125296.0
2018-10-10 10:30:00,34.59,34.64,34.47,34.51,105966.0,29.548,29.5908,29.4455,29.4797,105966.0
2018-10-10 10:40:00,34.5,34.5,34.37,34.44,151353.0,29.4712,29.4712,29.3601,29.4199,151353.0
2018-10-10 10:50:00,34.45,34.55,34.43,34.48,57368.0,29.4285,29.5139,29.4114,29.4541,57368.0
2018-10-10 11:00:00,34.47,34.53,34.45,34.47,183540.0,29.4455,29.4968,29.4285,29.4455,183540.0
2018-10-10 11:10:00,34.47,34.48,34.4,34.45,83287.0,29.4455,29.4541,29.3857,29.4285,83287.0
2018-10-10 11:20:00,34.45,34.56,34.44,34.52,147889.0,29.4285,29.5224,29.4199,29.4882,147889.0
2018-10-10 11:30:00,34.52,34.59,34.42,34.45,324473.0,29.4882,29.548,29.4028,29.4285,324473.0
2018-10-10 11:40:00,34.45,34.68,34.45,34.68,199705.0,29.4285,29.6249,29.4285,29.6249,199705.0
2018-10-10 11:50:00,34.67,34.79,34.67,34.74,159280.0,29.6164,29.7189,29.6164,29.6762,159280.0
2018-10-10 12:00:00,34.73,34.75,34.68,34.7,55361.0,29.6676,29.6847,29.6249,29.642,55361.0
2018-10-10 12:10:00,34.7,34.71,34.65,34.68,139998.0,29.642,29.6506,29.5993,29.6249,139998.0
2018-10-10 12:20:00,34.68,34.68,34.61,34.63,36447.0,29.6249,29.6249,29.5651,29.5822,36447.0
2018-10-10 12:30:00,34.63,34.64,34.59,34.59,44962.0,29.5822,29.5908,29.548,29.548,44962.0
2018-10-10 12:40:00,34.59,34.6,34.52,34.57,48684.0,29.548,29.5566,29.4882,29.531,48684.0
2018-10-10 12:50:00,34.58,34.63,34.53,34.55,37402.0,29.5395,29.5822,29.4968,29.5139,37402.0
2018-10-10 13:00:00,34.54,34.55,34.45,34.5,44508.0,29.5053,29.5139,29.4285,29.4712,44508.0
2018-10-10 13:10:00,34.49,34.61,34.48,34.6,98036.0,29.4626,29.5651,29.4541,29.5566,98036.0
2018-10-10 13:20:00,34.6,34.64,34.59,34.6,92899.0,29.5566,29.5908,29.548,29.5566,92899.0
2018-10-10 13:30:00,34.61,34.63,34.58,34.61,60385.0,29.5651,29.5822,29.5395,29.5651,60385.0
2018-10-10 13:40:00,34.6,34.73,34.59,34.7,101405.0,29.5566,29.6676,29.548,29.642,101405.0
2018-10-10 13:50:00,34.7,34.71,34.56,34.61,143051.0,29.642,29.6506,29.5224,29.5651,143051.0
2018-10-10 14:00:00,34.6,34.63,34.45,34.46,53997.0,29.5566,29.5822,29.4285,29.437,53997.0
2018-10-10 14:10:00,34.47,34.55,34.45,34.52,47780.0,29.4455,29.5139,29.4285,29.4882,47780.0
2018-10-10 14:20:00,34.51,34.52,34.43,34.49,53535.0,29.4797,29.4882,29.4114,29.4626,53535.0
2018-10-10 14:30:00,34.49,34.54,34.41,34.44,86515.0,29.4626,29.5053,29.3943,29.4199,86515.0
2018-10-10 14:40:00,34.43,34.54,34.42,34.52,68487.0,29.4114,29.5053,29.4028,29.4882,68487.0
2018-10-10 14:50:00,34.52,34.6,34.51,34.58,58197.0,29.4882,29.5566,29.4797,29.5395,58197.0
2018-10-10 15:00:00,34.57,34.57,34.41,34.43,56880.0,29.531,29.531,29.3943,29.4114,56880.0
2018-10-10 15:10:00,34.42,34.44,34.33,34.4,93505.0,29.4028,29.4199,29.3259,29.3857,93505.0
2018-10-10 15:20:00,34.41,34.54,34.4,34.52,77690.0,29.3943,29.5053,29.3857,29.4882,77690.0
2018-10-10 15:30:00,34.51,34.51,34.33,34.34,82853.0,29.4797,29.4797,29.3259,29.3345,82853.0
2018-10-10 15:40:00,34.33,34.45,34.28,34.43,436605.0,29.3259,29.4285,29.2832,29.4114,436605.0
2018-10-10 15:50:00,34.42,34.43,34.19,34.24,521893.0,29.4028,29.4114,29.2064,29.2491,521893.0
2018-10-11 09:30:00,34.25,34.44,34.15,34.26,122202.0,29.2576,29.4199,29.1722,29.2661,122202.0
2018-10-11 09:40:00,34.23,34.3,34.17,34.3,91283.0,29.2405,29.3003,29.1893,29.3003,91283.0
2018-10-11 09:50:00,34.29,34.47,34.29,34.43,67770.0,29.2918,29.4455,29.2918,29.4114,67770.0
2018-10-11 10:00:00,34.41,34.45,34.29,34.38,101588.0,29.3943,29.4285,29.2918,29.3687,101588.0
2018-10-11 10:10:00,34.38,34.44,34.25,34.25,89025.0,29.3687,29.4199,29.2576,29.2576,89025.0
2018-10-11 10:20:00,34.25,34.25,34.09,34.2,83533.0,29.2576,29.2576,29.1209,29.2149,83533.0
2018-10-11 10:30:00,34.21,34.27,34.16,34.18,79333.0,29.2234,29.2747,29.1807,29.1978,79333.0
2018-10-11 10:40:00,34.17,34.2,34.02,34.02,111174.0,29.1893,29.2149,29.0611,29.0611,111174.0
2018-10-11 10:50:00,34.02,34.08,33.98,33.98,73502.0,29.0611,29.1124,29.027,29.027,73502.0
2018-10-11 11:00:00,33.98,34.0,33.79,33.9,85472.0,29.027,29.044,28.8647,28.9586,85472.0
2018-10-11 11:10:00,33.89,33.93,33.81,33.91,94705.0,28.9501,28.9842,28.8817,28.9672,94705.0
2018-10-11 11:20:00,33.92,34.1,33.92,34.03,102067.0,28.9757,29.1295,28.9757,29.0697,102067.0
2018-10-11 11:30:00,34.04,34.09,33.98,34.0,206688.0,29.0782,29.1209,29.027,29.044,206688.0
2018-10-11 11:40:00,34.0,34.08,33.95,34.07,80129.0,29.044,29.1124,29.0013,29.1038,80129.0
2018-10-11 11:50:00,34.07,34.19,34.06,34.19,82468.0,29.1038,29.2064,29.0953,29.2064,82468.0
2018-10-11 12:00:00,34.2,34.22,34.09,34.1,69140.0,29.2149,29.232,29.1209,29.1295,69140.0
2018-10-11 12:10:00,34.1,34.16,34.08,34.14,50687.0,29.1295,29.1807,29.1124,29.1636,50687.0
2018-10-11 12:20:00,34.15,34.29,34.15,34.22,56886.0,29.1722,29.2918,29.1722,29.232,56886.0
2018-10-11 12:30:00,34.21,34.24,34.13,34.15,59888.0,29.2234,29.2491,29.1551,29.1722,59888.0
2018-10-11 12:40:00,34.15,34.19,34.13,34.16,55650.0,29.1722,29.2064,29.1551,29.1807,55650.0
2018-10-11 12:50:00,34.15,34.22,34.15,34.17,53809.0,29.1722,29.232,29.1722,29.1893,53809.0
2018-10-11 13:00:00,34.16,34.17,34.04,34.09,53037.0,29.1807,29.1893,29.0782,29.1209,53037.0
2018-10-11 13:10:00,34.09,34.18,34.06,34.16,58860.0,29.1209,29.1978,29.0953,29.1807,58860.0
2018-10-11 13:20:00,34.15,34.17,34.07,34.11,54740.0,29.1722,29.1893,29.1038,29.138,54740.0
2018-10-11 13:30:00,34.12,34.17,34.09,34.17,58521.0,29.1466,29.1893,29.1209,29.1893,58521.0
2018-10-11 13:40:00,34.17,34.17,34.05,34.05,42539.0,29.1893,29.1893,29.0868,29.0868,42539.0
2018-10-11 13:50:00,34.05,34.13,34.01,34.11,57966.0,29.0868,29.1551,29.0526,29.138,57966.0
2018-10-11 14:00:00,34.11,34.13,34.04,34.05,71864.0,29.138,29.1551,29.0782,29.0868,71864.0
2018-10-11 14:10:00,34.06,34.06,34.0,34.02,101333.0,29.0953,29.0953,29.044,29.0611,101333.0
2018-10-11 14:20:00,34.02,34.08,33.94,34.01,139869.0,29.0611,29.1124,28.9928,29.0526,139869.0
2018-10-11 14:30:00,34.01,34.02,33.9,33.92,164910.0,29.0526,29.0611,28.9586,28.9757,164910.0
2018-10-11 14:40:00,33.92,33.93,33.59,33.78,229673.0,28.9757,28.9842,28.6938,28.8561,229673.0
2018-10-11 14:50:00,33.76,33.95,33.75,33.91,174448.0,28.839,29.0013,28.8305,28.9672,174448.0
2018-10-11 15:00:00,33.9,34.03,33.84,33.88,118894.0,28.9586,29.0697,28.9074,28.9415,118894.0
2018-10-11 15:10:00,33.87,34.21,33.81,34.2,217828.0,28.933,29.2234,28.8817,29.2149,217828.0
2018-10-11 15:20:00,34.21,34.22,34.04,34.04,146167.0,29.2234,29.232,29.0782,29.0782,146167.0
2018-10-11 15:30:00,34.05,34.13,33.95,34.04,286755.0,29.0868,29.1551,29.0013,29.0782,286755.0
2018-10-11 15:40:00,34.04,34.04,33.73,33.76,258187.0,29.0782,29.0782,28.8134,28.839,258187.0
2018-10-11 15:50:00,33.76,33.86,33.71,33.73,526239.0,28.839,28.9245,28.7963,28.8134,526239.0
2018-10-12 09:30:00,34.31,34.32,33.67,33.75,216183.0,29.3089,29.3174,28.7621,28.8305,216183.0
2018-10-12 09:40:00,33.75,33.8,33.43,33.43,229483.0,28.8305,28.8732,28.5571,28.5571,229483.0
2018-10-12 09:50:00,33.44,33.53,33.4,33.43,123854.0,28.5657,28.6426,28.5315,28.5571,123854.0
2018-10-12 10:00:00,33.44,33.45,33.2,33.27,268635.0,28.5657,28.5742,28.3607,28.4205,268635.0
2018-10-12 10:10:00,33.27,33.27,33.06,33.09,194653.0,28.4205,28.4205,28.2411,28.2667,194653.0
2018-10-12 10:20:00,33.08,33.19,33.06,33.1,223431.0,28.2581,28.3521,28.2411,28.2752,223431.0
2018-10-12 10:30:00,33.09,33.12,32.99,33.04,270864.0,28.2667,28.2923,28.1813,28.224,270864.0
2018-10-12 10:40:00,33.04,33.07,33.0,33.02,140202.0,28.224,28.2496,28.1898,28.2069,140202.0
2018-10-12 10:50:00,33.02,33.14,33.02,33.11,153826.0,28.2069,28.3094,28.2069,28.2838,153826.0
2018-10-12 11:00:00,33.11,33.14,33.02,33.12,135785.0,28.2838,28.3094,28.2069,28.2923,135785.0
2018-10-12 11:10:00,33.12,33.17,33.08,33.1,85372.0,28.2923,28.335,28.2581,28.2752,85372.0
2018-10-12 11:20:00,33.1,33.11,33.01,33.03,82487.0,28.2752,28.2838,28.1984,28.2154,82487.0
2018-10-12 11:30:00,33.03,33.1,33.0,33.04,73980.0,28.2154,28.2752,28.1898,28.224,73980.0
2018-10-12 11:40:00,33.05,33.05,32.93,33.02,150089.0,28.2325,28.2325,28.13,28.2069,150089.0
2018-10-12 11:50:00,33.02,33.03,32.95,32.95,115833.0,28.2069,28.2154,28.1471,28.1471,115833.0
2018-10-12 12:00:00,32.95,32.96,32.82,32.87,300220.0,28.1471,28.1556,28.036,28.0788,300220.0
2018-10-12 12:10:00,32.87,32.88,32.78,32.8,96842.0,28.0788,28.0873,28.0019,28.019,96842.0
2018-10-12 12:20:00,32.8,32.84,32.71,32.79,86773.0,28.019,28.0531,27.9421,28.0104,86773.0
2018-10-12 12:30:00,32.78,32.79,32.58,32.58,93823.0,28.0019,28.0104,27.831,27.831,93823.0
2018-10-12 12:40:00,32.58,32.62,32.49,32.49,202664.0,27.831,27.8652,27.7541,27.7541,202664.0
2018-10-12 12:50:00,32.49,32.62,32.46,32.59,99366.0,27.7541,27.8652,27.7285,27.8396,99366.0
2018-10-12 13:00:00,32.59,32.72,32.56,32.68,236746.0,27.8396,27.9506,27.8139,27.9165,236746.0
2018-10-12 13:10:00,32.69,32.75,32.65,32.66,63261.0,27.925,27.9763,27.8908,27.8994,63261.0
2018-10-12 13:20:00,32.66,32.77,32.65,32.66,140698.0,27.8994,27.9933,27.8908,27.8994,140698.0
2018-10-12 13:30:00,32.66,32.66,32.5,32.52,113343.0,27.8994,27.8994,27.7627,27.7798,113343.0
2018-10-12 13:40:00,32.52,32.64,32.46,32.62,141841.0,27.7798,27.8823,27.7285,27.8652,141841.0
2018-10-12 13:50:00,32.63,32.65,32.53,32.55,88607.0,27.8737,27.8908,27.7883,27.8054,88607.0
2018-10-12 14:00:00,32.54,32.54,32.42,32.46,103796.0,27.7969,27.7969,27.6944,27.7285,103796.0
2018-10-12 14:10:00,32.46,32.52,32.35,32.51,176322.0,27.7285,27.7798,27.6346,27.7712,176322.0
2018-10-12 14:20:00,32.52,32.59,32.47,32.58,89239.0,27.7798,27.8396,27.7371,27.831,89239.0
2018-10-12 14:30:00,32.58,32.6,32.47,32.48,118994.0,27.831,27.8481,27.7371,27.7456,118994.0
2018-10-12 14:40:00,32.48,32.52,32.44,32.5,109922.0,27.7456,27.7798,27.7114,27.7627,109922.0
2018-10-12 14:50:00,32.5,32.68,32.49,32.68,113706.0,27.7627,27.9165,27.7541,27.9165,113706.0
2018-10-12 15:00:00,32.69,32.8,32.61,32.78,98738.0,27.925,28.019,27.8567,28.0019,98738.0
2018-10-12 15:10:00,32.78,32.85,32.77,32.8,105024.0,28.0019,28.0617,27.9933,28.019,105024.0
2018-10-12 15:20:00,32.8,32.96,32.78,32.91,136169.0,28.019,28.1556,28.0019,28.1129,136169.0
2018-10-12 15:30:00,32.92,32.96,32.86,32.88,175668.0,28.1215,28.1556,28.0702,28.0873,175668.0
2018-10-12 15:40:00,32.88,32.99,32.87,32.96,277202.0,28.0873,28.1813,28.0788,28.1556,277202.0
2018-10-12 15:50:00,32.97,33.06,32.95,32.95,699702.0,28.1642,28.2411,28.1471,28.1471,699702.0
2018-10-15 09:30:00,32.73,32.98,32.65,32.96,207812.0,27.9592,28.1727,27.8908,28.1556,207812.0
2018-10-15 09:40:00,32.95,33.14,32.94,33.14,235960.0,28.1471,28.3094,28.1386,28.3094,235960.0
2018-10-15 09:50:00,33.15,33.25,33.13,33.2,179098.0,28.3179,28.4034,28.3009,28.3607,179098.0
2018-10-15 10:00:00,33.2,33.3,33.16,33.2,176733.0,28.3607,28.4461,28.3265,28.3607,176733.0
2018-10-15 10:10:00,33.21,33.27,33.11,33.12,204602.0,28.3692,28.4205,28.2838,28.2923,204602.0
2018-10-15 10:20:00,33.12,33.16,33.1,33.14,61198.0,28.2923,28.3265,28.2752,28.3094,61198.0
2018-10-15 10:30:00,33.14,33.25,33.13,33.21,63704.0,28.3094,28.4034,28.3009,28.3692,63704.0
2018-10-15 10:40:00,33.21,33.22,33.14,33.2,58397.0,28.3692,28.3777,28.3094,28.3607,58397.0
2018-10-15 10:50:00,33.19,33.27,33.17,33.23,91163.0,28.3521,28.4205,28.335,28.3863,91163.0
2018-10-15 11:00:00,33.24,33.32,33.22,33.25,79216.0,28.3948,28.4632,28.3777,28.4034,79216.0
2018-10-15 11:10:00,33.25,33.28,33.18,33.26,114790.0,28.4034,28.429,28.3436,28.4119,114790.0
2018-10-15 11:20:00,33.26,33.39,33.25,33.35,56483.0,28.4119,28.523,28.4034,28.4888,56483.0
2018-10-15 11:30:00,33.34,33.38,33.28,33.3,53801.0,28.4802,28.5144,28.429,28.4461,53801.0
2018-10-15 11:40:00,33.3,33.39,33.3,33.36,40292.0,28.4461,28.523,28.4461,28.4973,40292.0
2018-10-15 11:50:00,33.36,33.4,33.34,33.35,82439.0,28.4973,28.5315,28.4802,28.4888,82439.0
2018-10-15 12:00:00,33.34,33.38,33.26,33.37,93932.0,28.4802,28.5144,28.4119,28.5059,93932.0
2018-10-15 12:10:00,33.38,33.48,33.37,33.4,340397.0,28.5144,28.5998,28.5059,28.5315,340397.0
2018-10-15 12:20:00,33.41,33.41,33.28,33.28,81003.0,28.54,28.54,28.429,28.429,81003.0
2018-10-15 12:30:00,33.29,33.38,33.29,33.36,45043.0,28.4375,28.5144,28.4375,28.4973,45043.0
2018-10-15 12:40:00,33.37,33.46,33.34,33.44,37284.0,28.5059,28.5828,28.4802,28.5657,37284.0
2018-10-15 12:50:00,33.44,33.47,33.42,33.43,28882.0,28.5657,28.5913,28.5486,28.5571,28882.0
2018-10-15 13:00:00,33.43,33.45,33.38,33.42,34658.0,28.5571,28.5742,28.5144,28.5486,34658.0
2018-10-15 13:10:00,33.42,33.42,33.35,33.4,98340.0,28.5486,28.5486,28.4888,28.5315,98340.0
2018-10-15 13:20:00,33.4,33.4,33.3,33.33,31192.0,28.5315,28.5315,28.4461,28.4717,31192.0
2018-10-15 13:30:00,33.33,33.4,33.32,33.38,48409.0,28.4717,28.5315,28.4632,28.5144,48409.0
2018-10-15 13:40:00,33.38,33.41,33.34,33.39,83463.0,28.5144,28.54,28.4802,28.523,83463.0
2018-10-15 13:50:00,33.39,33.43,33.35,33.42,57375.0,28.523,28.5571,28.4888,28.5486,57375.0
2018-10-15 14:00:00,33.43,33.43,33.38,33.4,61984.0,28.5571,28.5571,28.5144,28.5315,61984.0
2018-10-15 14:10:00,33.4,33.41,33.33,33.36,58592.0,28.5315,28.54,28.4717,28.4973,58592.0
2018-10-15 14:20:00,33.36,33.44,33.35,33.38,51111.0,28.4973,28.5657,28.4888,28.5144,51111.0
2018-10-15 14:30:00,33.38,33.41,33.35,33.4,181799.0,28.5144,28.54,28.4888,28.5315,181799.0
2018-10-15 14:40:00,33.4,33.45,33.39,33.43,84788.0,28.5315,28.5742,28.523,28.5571,84788.0
2018-10-15 14:50:00,33.43,33.45,33.41,33.44,54454.0,28.5571,28.5742,28.54,28.5657,54454.0
2018-10-15 15:00:00,33.44,33.45,33.39,33.4,118714.0,28.5657,28.5742,28.523,28.5315,118714.0
2018-10-15 15:10:00,33.4,33.44,33.39,33.4,201546.0,28.5315,28.5657,28.523,28.5315,201546.0
2018-10-15 15:20:00,33.4,33.45,33.35,33.36,201389.0,28.5315,28.5742,28.4888,28.4973,201389.0
2018-10-15 15:30:00,33.35,33.35,33.27,33.3,126502.0,28.4888,28.4888,28.4205,28.4461,126502.0
2018-10-15 15:40:00,33.3,33.35,33.29,33.31,302960.0,28.4461,28.4888,28.4375,28.4546,302960.0
2018-10-15 15:50:00,33.32,33.33,33.15,33.15,740208.0,28.4632,28.4717,28.3179,28.3179,740208.0
2018-10-16 09:30:00,33.3,33.48,33.14,33.4,304246.0,28.4461,28.5998,28.3094,28.5315,304246.0
2018-10-16 09:40:00,33.4,33.4,33.19,33.34,125827.0,28.5315,28.5315,28.3521,28.4802,125827.0
2018-10-16 09:50:00,33.35,33.54,33.3,33.52,120575.0,28.4888,28.6511,28.4461,28.634,120575.0
2018-10-16 10:00:00,33.53,33.66,33.53,33.64,139085.0,28.6426,28.7536,28.6426,28.7365,139085.0
2018-10-16 10:10:00,33.65,33.7,33.55,33.69,68948.0,28.7451,28.7878,28.6596,28.7792,68948.0
2018-10-16 10:20:00,33.69,33.81,33.69,33.77,90488.0,28.7792,28.8817,28.7792,28.8476,90488.0
2018-10-16 10:30:00,33.76,33.8,33.69,33.69,62799.0,28.839,28.8732,28.7792,28.7792,62799.0
2018-10-16 10:40:00,33.7,33.77,33.66,33.75,54583.0,28.7878,28.8476,28.7536,28.8305,54583.0
2018-10-16 10:50:00,33.76,33.78,33.73,33.73,57050.0,28.839,28.8561,28.8134,28.8134,57050.0
2018-10-16 11:00:00,33.73,33.73,33.65,33.7,50987.0,28.8134,28.8134,28.7451,28.7878,50987.0
2018-10-16 11:10:00,33.71,33.77,33.7,33.75,74288.0,28.7963,28.8476,28.7878,28.8305,74288.0
2018-10-16 11:20:00,33.76,33.76,33.67,33.7,66514.0,28.839,28.839,28.7621,28.7878,66514.0
2018-10-16 11:30:00,33.7,33.73,33.61,33.61,53523.0,28.7878,28.8134,28.7109,28.7109,53523.0
2018-10-16 11:40:00,33.62,33.66,33.57,33.65,133954.0,28.7194,28.7536,28.6767,28.7451,133954.0
2018-10-16 11:50:00,33.65,33.68,33.61,33.67,85126.0,28.7451,28.7707,28.7109,28.7621,85126.0
2018-10-16 12:00:00,33.67,33.71,33.65,33.69,42969.0,28.7621,28.7963,28.7451,28.7792,42969.0
2018-10-16 12:10:00,33.69,33.69,33.59,33.59,50586.0,28.7792,28.7792,28.6938,28.6938,50586.0
2018-10-16 12:20:00,33.59,33.61,33.56,33.6,45084.0,28.6938,28.7109,28.6682,28.7024,45084.0
2018-10-16 12:30:00,33.6,33.67,33.57,33.65,40972.0,28.7024,28.7621,28.6767,28.7451,40972.0
2018-10-16 12:40:00,33.65,33.69,33.65,33.67,29077.0,28.7451,28.7792,28.7451,28.7621,29077.0
2018-10-16 12:50:00,33.66,33.72,33.65,33.7,27878.0,28.7536,28.8049,28.7451,28.7878,27878.0
2018-10-16 13:00:00,33.7,33.7,33.62,33.64,39914.0,28.7878,28.7878,28.7194,28.7365,39914.0
2018-10-16 13:10:00,33.65,33.68,33.64,33.67,25633.0,28.7451,28.7707,28.7365,28.7621,25633.0
2018-10-16 13:20:00,33.67,33.73,33.66,33.73,44139.0,28.7621,28.8134,28.7536,28.8134,44139.0
2018-10-16 13:30:00,33.72,33.78,33.72,33.77,42144.0,28.8049,28.8561,28.8049,28.8476,42144.0
2018-10-16 13:40:00,33.78,33.86,33.77,33.85,52310.0,28.8561,28.9245,28.8476,28.9159,52310.0
2018-10-16 13:50:00,33.86,33.86,33.76,33.81,47855.0,28.9245,28.9245,28.839,28.8817,47855.0
2018-10-16 14:00:00,33.82,33.86,33.8,33.85,54844.0,28.8903,28.9245,28.8732,28.9159,54844.0
2018-10-16 14:10:00,33.85,33.88,33.82,33.83,89446.0,28.9159,28.9415,28.8903,28.8988,89446.0
2018-10-16 14:20:00,33.83,33.88,33.8,33.88,93571.0,28.8988,28.9415,28.8732,28.9415,93571.0
2018-10-16 14:30:00,33.89,33.95,33.88,33.94,72209.0,28.9501,29.0013,28.9415,28.9928,72209.0
2018-10-16 14:40:00,33.94,33.95,33.9,33.92,45296.0,28.9928,29.0013,28.9586,28.9757,45296.0
2018-10-16 14:50:00,33.92,33.92,33.83,33.85,72042.0,28.9757,28.9757,28.8988,28.9159,72042.0
2018-10-16 15:00:00,33.84,33.85,33.8,33.83,146903.0,28.9074,28.9159,28.8732,28.8988,146903.0
2018-10-16 15:10:00,33.82,33.87,33.8,33.85,73352.0,28.8903,28.933,28.8732,28.9159,73352.0
2018-10-16 15:20:00,33.85,33.85,33.82,33.83,100760.0,28.9159,28.9159,28.8903,28.8988,100760.0
2018-10-16 15:30:00,33.83,33.9,33.81,33.9,161296.0,28.8988,28.9586,28.8817,28.9586,161296.0
2018-10-16 15:40:00,33.9,34.0,33.89,33.98,186985.0,28.9586,29.044,28.9501,29.027,186985.0
2018-10-16 15:50:00,33.98,34.02,33.95,33.98,377348.0,29.027,29.0611,29.0013,29.027,377348.0
2018-10-17 09:30:00,34.01,34.16,33.91,34.09,186453.0,29.0526,29.1807,28.9672,29.1209,186453.0
2018-10-17 09:40:00,34.08,34.14,33.89,33.9,116516.0,29.1124,29.1636,28.9501,28.9586,116516.0
2018-10-17 09:50:00,33.89,33.92,33.69,33.7,94206.0,28.9501,28.9757,28.7792,28.7878,94206.0
2018-10-17 10:00:00,33.69,33.78,33.68,33.72,65069.0,28.7792,28.8561,28.7707,28.8049,65069.0
2018-10-17 10:10:00,33.72,33.72,33.56,33.57,116491.0,28.8049,28.8049,28.6682,28.6767,116491.0
2018-10-17 10:20:00,33.58,33.65,33.55,33.59,461244.0,28.6853,28.7451,28.6596,28.6938,461244.0
2018-10-17 10:30:00,33.59,33.66,33.42,33.51,241904.0,28.6938,28.7536,28.5486,28.6255,241904.0
2018-10-17 10:40:00,33.51,33.51,33.35,33.41,79076.0,28.6255,28.6255,28.4888,28.54,79076.0
2018-10-17 10:50:00,33.41,33.52,33.39,33.47,163121.0,28.54,28.634,28.523,28.5913,163121.0
2018-10-17 11:00:00,33.47,33.49,33.35,33.41,78681.0,28.5913,28.6084,28.4888,28.54,78681.0
2018-10-17 11:10:00,33.41,33.45,33.39,33.41,162115.0,28.54,28.5742,28.523,28.54,162115.0
2018-10-17 11:20:00,33.41,33.47,33.38,33.44,105901.0,28.54,28.5913,28.5144,28.5657,105901.0
2018-10-17 11:30:00,33.44,33.47,33.4,33.45,88410.0,28.5657,28.5913,28.5315,28.5742,88410.0
2018-10-17 11:40:00,33.44,33.64,33.44,33.62,60418.0,28.5657,28.7365,28.5657,28.7194,60418.0
2018-10-17 11:50:00,33.62,33.66,33.55,33.66,83465.0,28.7194,28.7536,28.6596,28.7536,83465.0
2018-10-17 12:00:00,33.67,33.73,33.62,33.73,61801.0,28.7621,28.8134,28.7194,28.8134,61801.0
2018-10-17 12:10:00,33.72,33.75,33.67,33.73,38133.0,28.8049,28.8305,28.7621,28.8134,38133.0
2018-10-17 12:20:00,33.74,33.77,33.7,33.74,28940.0,28.8219,28.8476,28.7878,28.8219,28940.0
2018-10-17 12:30:00,33.74,33.75,33.68,33.69,37703.0,28.8219,28.8305,28.7707,28.7792,37703.0
2018-10-17 12:40:00,33.7,33.77,33.69,33.76,34354.0,28.7878,28.8476,28.7792,28.839,34354.0
2018-10-17 12:50:00,33.76,33.89,33.75,33.87,76056.0,28.839,28.9501,28.8305,28.933,76056.0
2018-10-17 13:00:00,33.88,33.88,33.82,33.86,38943.0,28.9415,28.9415,28.8903,28.9245,38943.0
2018-10-17 13:10:00,33.87,33.96,33.85,33.94,169969.0,28.933,29.0099,28.9159,28.9928,169969.0
2018-10-17 13:20:00,33.93,33.97,33.84,33.84,83394.0,28.9842,29.0184,28.9074,28.9074,83394.0
2018-10-17 13:30:00,33.86,33.94,33.82,33.94,113914.0,28.9245,28.9928,28.8903,28.9928,113914.0
2018-10-17 13:40:00,33.94,33.97,33.92,33.96,43281.0,28.9928,29.0184,28.9757,29.0099,43281.0
2018-10-17 13:50:00,33.95,34.03,33.95,34.0,84307.0,29.0013,29.0697,29.0013,29.044,84307.0
2018-10-17 14:00:00,34.0,34.0,33.87,33.94,55215.0,29.044,29.044,28.933,28.9928,55215.0
2018-10-17 14:10:00,33.94,33.94,33.75,33.8,54250.0,28.9928,28.9928,28.8305,28.8732,54250.0
2018-10-17 14:20:00,33.8,33.84,33.73,33.82,80447.0,28.8732,28.9074,28.8134,28.8903,80447.0
2018-10-17 14:30:00,33.82,33.82,33.76,33.81,119351.0,28.8903,28.8903,28.839,28.8817,119351.0
2018-10-17 14:40:00,33.81,33.87,33.79,33.83,411871.0,28.8817,28.933,28.8647,28.8988,411871.0
2018-10-17 14:50:00,33.83,33.9,33.8,33.83,323069.0,28.8988,28.9586,28.8732,28.8988,323069.0
2018-10-17 15:00:00,33.82,33.87,33.75,33.87,118379.0,28.8903,28.933,28.8305,28.933,118379.0
2018-10-17 15:10:00,33.86,33.87,33.76,33.79,46631.0,28.9245,28.933,28.839,28.8647,46631.0
2018-10-17 15:20:00,33.78,33.86,33.76,33.84,77930.0,28.8561,28.9245,28.839,28.9074,77930.0
2018-10-17 15:30:00,33.83,33.83,33.75,33.77,129650.0,28.8988,28.8988,28.8305,28.8476,129650.0
2018-10-17 15:40:00,33.77,33.79,33.71,33.79,124766.0,28.8476,28.8647,28.7963,28.8647,124766.0
2018-10-17 15:50:00,33.78,33.87,33.77,33.86,493990.0,28.8561,28.933,28.8476,28.9245,493990.0
2018-10-18 09:30:00,33.68,33.68,33.45,33.53,189178.0,28.7707,28.7707,28.5742,28.6426,189178.0
2018-10-18 09:40:00,33.53,33.67,33.51,33.55,58586.0,28.6426,28.7621,28.6255,28.6596,58586.0
2018-10-18 09:50:00,33.56,33.59,33.49,33.57,108268.0,28.6682,28.6938,28.6084,28.6767,108268.0
2018-10-18 10:00:00,33.56,33.72,33.54,33.68,64866.0,28.6682,28.8049,28.6511,28.7707,64866.0
2018-10-18 10:10:00,33.68,33.74,33.64,33.73,47442.0,28.7707,28.8219,28.7365,28.8134,47442.0
2018-10-18 10:20:00,33.73,33.8,33.71,33.8,34677.0,28.8134,28.8732,28.7963,28.8732,34677.0
2018-10-18 10:30:00,33.79,33.84,33.77,33.8,95533.0,28.8647,28.9074,28.8476,28.8732,95533.0
2018-10-18 10:40:00,33.79,33.83,33.78,33.8,43848.0,28.8647,28.8988,28.8561,28.8732,43848.0
2018-10-18 10:50:00,33.8,33.84,33.75,33.82,61774.0,28.8732,28.9074,28.8305,28.8903,61774.0
2018-10-18 11:00:00,33.81,33.82,33.75,33.77,62671.0,28.8817,28.8903,28.8305,28.8476,62671.0
2018-10-18 11:10:00,33.77,33.81,33.75,33.78,40116.0,28.8476,28.8817,28.8305,28.8561,40116.0
2018-10-18 11:20:00,33.78,33.78,33.67,33.68,46598.0,28.8561,28.8561,28.7621,28.7707,46598.0
2018-10-18 11:30:00,33.68,33.71,33.57,33.65,154299.0,28.7707,28.7963,28.6767,28.7451,154299.0
2018-10-18 11:40:00,33.65,33.65,33.43,33.45,129581.0,28.7451,28.7451,28.5571,28.5742,129581.0
2018-10-18 11:50:00,33.45,33.45,33.36,33.4,48035.0,28.5742,28.5742,28.4973,28.5315,48035.0
2018-10-18 12:00:00,33.37,33.45,33.37,33.39,43463.0,28.5059,28.5742,28.5059,28.523,43463.0
2018-10-18 12:10:00,33.38,33.39,33.33,33.34,24063.0,28.5144,28.523,28.4717,28.4802,24063.0
2018-10-18 12:20:00,33.34,33.5,33.34,33.4,90984.0,28.4802,28.6169,28.4802,28.5315,90984.0
2018-10-18 12:30:00,33.4,33.41,33.33,33.37,145846.0,28.5315,28.54,28.4717,28.5059,145846.0
2018-10-18 12:40:00,33.38,33.42,33.35,33.35,115441.0,28.5144,28.5486,28.4888,28.4888,115441.0
2018-10-18 12:50:00,33.35,33.36,33.29,33.32,37345.0,28.4888,28.4973,28.4375,28.4632,37345.0
2018-10-18 13:00:00,33.31,33.36,33.27,33.28,52081.0,28.4546,28.4973,28.4205,28.429,52081.0
2018-10-18 13:10:00,33.28,33.3,33.19,33.2,92034.0,28.429,28.4461,28.3521,28.3607,92034.0
2018-10-18 13:20:00,33.2,33.22,33.13,33.13,284216.0,28.3607,28.3777,28.3009,28.3009,284216.0
2018-10-18 13:30:00,33.14,33.17,32.98,33.02,127436.0,28.3094,28.335,28.1727,28.2069,127436.0
2018-10-18 13:40:00,33.02,33.02,32.85,32.92,76287.0,28.2069,28.2069,28.0617,28.1215,76287.0
2018-10-18 13:50:00,32.92,32.94,32.86,32.91,54373.0,28.1215,28.1386,28.0702,28.1129,54373.0
2018-10-18 14:00:00,32.9,33.05,32.9,33.01,53538.0,28.1044,28.2325,28.1044,28.1984,53538.0
2018-10-18 14:10:00,33.02,33.04,32.94,32.96,73348.0,28.2069,28.224,28.1386,28.1556,73348.0
2018-10-18 14:20:00,32.95,33.09,32.95,33.02,69099.0,28.1471,28.2667,28.1471,28.2069,69099.0
2018-10-18 14:30:00,33.01,33.04,32.96,32.99,80590.0,28.1984,28.224,28.1556,28.1813,80590.0
2018-10-18 14:40:00,32.98,33.09,32.97,33.05,80132.0,28.1727,28.2667,28.1642,28.2325,80132.0
2018-10-18 14:50:00,33.05,33.1,33.03,33.03,88351.0,28.2325,28.2752,28.2154,28.2154,88351.0
2018-10-18 15:00:00,33.04,33.06,32.95,32.97,49020.0,28.224,28.2411,28.1471,28.1642,49020.0
2018-10-18 15:10:00,32.96,33.06,32.94,33.02,74501.0,28.1556,28.2411,28.1386,28.2069,74501.0
2018-10-18 15:20:00,33.02,33.1,33.01,33.07,51830.0,28.2069,28.2752,28.1984,28.2496,51830.0
2018-10-18 15:30:00,33.06,33.14,33.02,33.13,94307.0,28.2411,28.3094,28.2069,28.3009,94307.0
2018-10-18 15:40:00,33.14,33.19,33.1,33.16,211706.0,28.3094,28.3521,28.2752,28.3265,211706.0
2018-10-18 15:50:00,33.16,33.2,33.13,33.2,397392.0,28.3265,28.3607,28.3009,28.3607,397392.0
2018-10-19 09:30:00,33.24,33.35,33.01,33.24,358625.0,28.3948,28.4888,28.1984,28.3948,358625.0
2018-10-19 09:40:00,33.24,33.35,33.21,33.27,135797.0,28.3948,28.4888,28.3692,28.4205,135797.0
2018-10-19 09:50:00,33.27,33.38,33.19,33.21,149556.0,28.4205,28.5144,28.3521,28.3692,149556.0
2018-10-19 10:00:00,33.22,33.34,33.17,33.33,76556.0,28.3777,28.4802,28.335,28.4717,76556.0
2018-10-19 10:10:00,33.32,33.36,33.27,33.28,52152.0,28.4632,28.4973,28.4205,28.429,52152.0
2018-10-19 10:20:00,33.29,33.32,33.04,33.06,427560.0,28.4375,28.4632,28.224,28.2411,427560.0
2018-10-19 10:30:00,33.06,33.2,33.06,33.15,50369.0,28.2411,28.3607,28.2411,28.3179,50369.0
2018-10-19 10:40:00,33.14,33.19,33.11,33.12,48356.0,28.3094,28.3521,28.2838,28.2923,48356.0
2018-10-19 10:50:00,33.11,33.16,33.08,33.16,39403.0,28.2838,28.3265,28.2581,28.3265,39403.0
2018-10-19 11:00:00,33.17,33.24,33.15,33.16,445035.0,28.335,28.3948,28.3179,28.3265,445035.0
2018-10-19 11:10:00,33.17,33.24,33.08,33.09,83559.0,28.335,28.3948,28.2581,28.2667,83559.0
2018-10-19 11:20:00,33.09,33.12,33.03,33.1,43845.0,28.2667,28.2923,28.2154,28.2752,43845.0
2018-10-19 11:30:00,33.09,33.1,32.94,32.97,52090.0,28.2667,28.2752,28.1386,28.1642,52090.0
2018-10-19 11:40:00,32.97,33.03,32.93,33.0,46770.0,28.1642,28.2154,28.13,28.1898,46770.0
2018-10-19 11:50:00,33.01,33.13,32.99,33.11,59805.0,28.1984,28.3009,28.1813,28.2838,59805.0
2018-10-19 12:00:00,33.11,33.18,33.1,33.16,78720.0,28.2838,28.3436,28.2752,28.3265,78720.0
2018-10-19 12:10:00,33.16,33.16,33.04,33.09,75117.0,28.3265,28.3265,28.224,28.2667,75117.0
2018-10-19 12:20:00,33.08,33.08,32.99,33.01,39645.0,28.2581,28.2581,28.1813,28.1984,39645.0
2018-10-19 12:30:00,33.0,33.04,32.97,32.99,246394.0,28.1898,28.224,28.1642,28.1813,246394.0
2018-10-19 12:40:00,32.99,33.0,32.92,32.94,38635.0,28.1813,28.1898,28.1215,28.1386,38635.0
2018-10-19 12:50:00,32.95,32.96,32.89,32.9,126575.0,28.1471,28.1556,28.0958,28.1044,126575.0
2018-10-19 13:00:00,32.89,32.91,32.79,32.81,52326.0,28.0958,28.1129,28.0104,28.0275,52326.0
2018-10-19 13:10:00,32.82,33.01,32.82,32.99,37364.0,28.036,28.1984,28.036,28.1813,37364.0
2018-10-19 13:20:00,32.99,33.0,32.94,32.95,31493.0,28.1813,28.1898,28.1386,28.1471,31493.0
2018-10-19 13:30:00,32.95,33.0,32.93,32.94,44751.0,28.1471,28.1898,28.13,28.1386,44751.0
2018-10-19 13:40:00,32.94,33.02,32.94,33.01,53783.0,28.1386,28.2069,28.1386,28.1984,53783.0
2018-10-19 13:50:00,33.01,33.01,32.89,32.89,22079.0,28.1984,28.1984,28.0958,28.0958,22079.0
2018-10-19 14:00:00,32.89,32.89,32.7,32.75,67106.0,28.0958,28.0958,27.9335,27.9763,67106.0
2018-10-19 14:10:00,32.74,32.8,32.73,32.78,41783.0,27.9677,28.019,27.9592,28.0019,41783.0
2018-10-19 14:20:00,32.78,32.87,32.77,32.82,40880.0,28.0019,28.0788,27.9933,28.036,40880.0
2018-10-19 14:30:00,32.83,32.94,32.81,32.88,50703.0,28.0446,28.1386,28.0275,28.0873,50703.0
2018-10-19 14:40:00,32.89,32.94,32.82,32.92,40049.0,28.0958,28.1386,28.036,28.1215,40049.0
2018-10-19 14:50:00,32.92,32.96,32.85,32.85,33345.0,28.1215,28.1556,28.0617,28.0617,33345.0
2018-10-19 15:00:00,32.86,32.88,32.74,32.77,49516.0,28.0702,28.0873,27.9677,27.9933,49516.0
2018-10-19 15:10:00,32.78,32.88,32.76,32.88,62724.0,28.0019,28.0873,27.9848,28.0873,62724.0
2018-10-19 15:20:00,32.88,32.93,32.83,32.91,75874.0,28.0873,28.13,28.0446,28.1129,75874.0
2018-10-19 15:30:00,32.91,32.95,32.88,32.89,113321.0,28.1129,28.1471,28.0873,28.0958,113321.0
2018-10-19 15:40:00,32.89,32.96,32.87,32.95,159058.0,28.0958,28.1556,28.0788,28.1471,159058.0
2018-10-19 15:50:00,32.95,32.98,32.93,32.94,396241.0,28.1471,28.1727,28.13,28.1386,396241.0
2018-10-22 09:30:00,32.93,33.05,32.77,32.85,233554.0,28.13,28.2325,27.9933,28.0617,233554.0
2018-10-22 09:40:00,32.84,32.84,32.66,32.66,108371.0,28.0531,28.0531,27.8994,27.8994,108371.0
2018-10-22 09:50:00,32.67,32.68,32.49,32.5,271147.0,27.9079,27.9165,27.7541,27.7627,271147.0
2018-10-22 10:00:00,32.49,32.52,32.42,32.51,785400.0,27.7541,27.7798,27.6944,27.7712,785400.0
2018-10-22 10:10:00,32.51,32.55,32.47,32.49,181976.0,27.7712,27.8054,27.7371,27.7541,181976.0
2018-10-22 10:20:00,32.5,32.51,32.42,32.48,197817.0,27.7627,27.7712,27.6944,27.7456,197817.0
2018-10-22 10:30:00,32.48,32.68,32.44,32.62,157807.0,27.7456,27.9165,27.7114,27.8652,157807.0
2018-10-22 10:40:00,32.63,32.7,32.62,32.67,117784.0,27.8737,27.9335,27.8652,27.9079,117784.0
2018-10-22 10:50:00,32.67,32.8,32.67,32.8,99944.0,27.9079,28.019,27.9079,28.019,99944.0
2018-10-22 11:00:00,32.79,32.82,32.76,32.8,69225.0,28.0104,28.036,27.9848,28.019,69225.0
2018-10-22 11:10:00,32.79,32.79,32.65,32.71,269838.0,28.0104,28.0104,27.8908,27.9421,269838.0
2018-10-22 11:20:00,32.71,32.82,32.68,32.74,249042.0,27.9421,28.036,27.9165,27.9677,249042.0
2018-10-22 11:30:00,32.74,32.81,32.72,32.79,94455.0,27.9677,28.0275,27.9506,28.0104,94455.0
2018-10-22 11:40:00,32.79,32.87,32.72,32.85,100664.0,28.0104,28.0788,27.9506,28.0617,100664.0
2018-10-22 11:50:00,32.85,32.86,32.73,32.77,681955.0,28.0617,28.0702,27.9592,27.9933,681955.0
2018-10-22 12:00:00,32.78,32.85,32.73,32.78,273240.0,28.0019,28.0617,27.9592,28.0019,273240.0
2018-10-22 12:10:00,32.79,32.79,32.67,32.7,249223.0,28.0104,28.0104,27.9079,27.9335,249223.0
2018-10-22 12:20:00,32.7,32.7,32.6,32.64,39925.0,27.9335,27.9335,27.8481,27.8823,39925.0
2018-10-22 12:30:00,32.65,32.66,32.59,32.63,26113.0,27.8908,27.8994,27.8396,27.8737,26113.0
2018-10-22 12:40:00,32.63,32.7,32.63,32.66,30797.0,27.8737,27.9335,27.8737,27.8994,30797.0
2018-10-22 12:50:00,32.65,32.71,32.62,32.64,57150.0,27.8908,27.9421,27.8652,27.8823,57150.0
2018-10-22 13:00:00,32.63,32.72,32.61,32.69,33158.0,27.8737,27.9506,27.8567,27.925,33158.0
2018-10-22 13:10:00,32.7,32.71,32.66,32.69,214929.0,27.9335,27.9421,27.8994,27.925,214929.0
2018-10-22 13:20:00,32.69,32.71,32.62,32.67,124942.0,27.925,27.9421,27.8652,27.9079,124942.0
2018-10-22 13:30:00,32.66,32.72,32.63,32.7,75753.0,27.8994,27.9506,27.8737,27.9335,75753.0
2018-10-22 13:40:00,32.69,32.77,32.69,32.7,194862.0,27.925,27.9933,27.925,27.9335,194862.0
2018-10-22 13:50:00,32.69,32.73,32.66,32.72,35944.0,27.925,27.9592,27.8994,27.9506,35944.0
2018-10-22 14:00:00,32.72,32.77,32.71,32.72,71068.0,27.9506,27.9933,27.9421,27.9506,71068.0
2018-10-22 14:10:00,32.72,32.77,32.7,32.75,47918.0,27.9506,27.9933,27.9335,27.9763,47918.0
2018-10-22 14:20:00,32.75,32.76,32.7,32.75,45260.0,27.9763,27.9848,27.9335,27.9763,45260.0
2018-10-22 14:30:00,32.74,32.77,32.72,32.74,66720.0,27.9677,27.9933,27.9506,27.9677,66720.0
2018-10-22 14:40:00,32.74,32.78,32.71,32.77,44416.0,27.9677,28.0019,27.9421,27.9933,44416.0
2018-10-22 14:50:00,32.77,32.77,32.72,32.73,55293.0,27.9933,27.9933,27.9506,27.9592,55293.0
2018-10-22 15:00:00,32.73,32.77,32.71,32.75,74503.0,27.9592,27.9933,27.9421,27.9763,74503.0
2018-10-22 15:10:00,32.74,32.77,32.69,32.69,33823.0,27.9677,27.9933,27.925,27.925,33823.0
2018-10-22 15:20:00,32.69,32.73,32.69,32.72,34002.0,27.925,27.9592,27.925,27.9506,34002.0
2018-10-22 15:30:00,32.72,32.76,32.69,32.7,89032.0,27.9506,27.9848,27.925,27.9335,89032.0
2018-10-22 15:40:00,32.69,32.72,32.66,32.69,98636.0,27.925,27.9506,27.8994,27.925,98636.0
2018-10-22 15:50:00,32.68,32.7,32.65,32.65,180244.0,27.9165,27.9335,27.8908,27.8908,180244.0
2018-10-23 09:30:00,32.23,32.23,32.02,32.13,274103.0,27.532,27.532,27.3527,27.4466,274103.0
2018-10-23 09:40:00,32.14,32.28,32.05,32.26,170325.0,27.4552,27.5748,27.3783,27.5577,170325.0
2018-10-23 09:50:00,32.27,32.3,32.14,32.16,133532.0,27.5662,27.5918,27.4552,27.4723,133532.0
2018-10-23 10:00:00,32.16,32.23,31.96,31.98,354455.0,27.4723,27.532,27.3014,27.3185,354455.0
2018-10-23 10:10:00,31.98,32.01,31.66,31.8,288797.0,27.3185,27.3441,27.0451,27.1647,288797.0
2018-10-23 10:20:00,31.8,31.99,31.79,31.95,99047.0,27.1647,27.327,27.1562,27.2929,99047.0
2018-10-23 10:30:00,31.95,31.98,31.87,31.96,89600.0,27.2929,27.3185,27.2245,27.3014,89600.0
2018-10-23 10:40:00,31.97,32.0,31.9,31.96,373766.0,27.3099,27.3356,27.2501,27.3014,373766.0
2018-10-23 10:50:00,31.95,32.01,31.92,31.95,206559.0,27.2929,27.3441,27.2672,27.2929,206559.0
2018-10-23 11:00:00,31.95,32.02,31.93,31.99,432097.0,27.2929,27.3527,27.2758,27.327,432097.0
2018-10-23 11:10:00,32.0,32.26,31.98,32.26,273849.0,27.3356,27.5577,27.3185,27.5577,273849.0
2018-10-23 11:20:00,32.26,32.34,32.23,32.28,174331.0,27.5577,27.626,27.532,27.5748,174331.0
2018-10-23 11:30:00,32.28,32.3,32.17,32.19,170521.0,27.5748,27.5918,27.4808,27.4979,170521.0
2018-10-23 11:40:00,32.19,32.24,32.13,32.14,99154.0,27.4979,27.5406,27.4466,27.4552,99154.0
2018-10-23 11:50:00,32.13,32.13,32.05,32.05,47307.0,27.4466,27.4466,27.3783,27.3783,47307.0
2018-10-23 12:00:00,32.04,32.17,32.04,32.17,63565.0,27.3697,27.4808,27.3697,27.4808,63565.0
2018-10-23 12:10:00,32.16,32.19,32.13,32.17,58657.0,27.4723,27.4979,27.4466,27.4808,58657.0
2018-10-23 12:20:00,32.17,32.19,32.11,32.15,76622.0,27.4808,27.4979,27.4295,27.4637,76622.0
2018-10-23 12:30:00,32.15,32.3,32.15,32.3,117974.0,27.4637,27.5918,27.4637,27.5918,117974.0
2018-10-23 12:40:00,32.29,32.35,32.29,32.34,67558.0,27.5833,27.6346,27.5833,27.626,67558.0
2018-10-23 12:50:00,32.35,32.41,32.33,32.38,42752.0,27.6346,27.6858,27.6175,27.6602,42752.0
2018-10-23 13:00:00,32.38,32.58,32.37,32.58,65373.0,27.6602,27.831,27.6516,27.831,65373.0
2018-10-23 13:10:00,32.58,32.61,32.53,32.53,66552.0,27.831,27.8567,27.7883,27.7883,66552.0
2018-10-23 13:20:00,32.52,32.6,32.51,32.53,42174.0,27.7798,27.8481,27.7712,27.7883,42174.0
2018-10-23 13:30:00,32.52,32.57,32.43,32.48,74206.0,27.7798,27.8225,27.7029,27.7456,74206.0
2018-10-23 13:40:00,32.48,32.51,32.39,32.41,84541.0,27.7456,27.7712,27.6687,27.6858,84541.0
2018-10-23 13:50:00,32.4,32.49,32.37,32.39,70512.0,27.6773,27.7541,27.6516,27.6687,70512.0
2018-10-23 14:00:00,32.39,32.54,32.39,32.5,52335.0,27.6687,27.7969,27.6687,27.7627,52335.0
2018-10-23 14:10:00,32.5,32.61,32.48,32.61,45064.0,27.7627,27.8567,27.7456,27.8567,45064.0
2018-10-23 14:20:00,32.61,32.65,32.57,32.6,41253.0,27.8567,27.8908,27.8225,27.8481,41253.0
2018-10-23 14:30:00,32.6,32.71,32.6,32.7,48789.0,27.8481,27.9421,27.8481,27.9335,48789.0
2018-10-23 14:40:00,32.69,32.74,32.67,32.73,76512.0,27.925,27.9677,27.9079,27.9592,76512.0
2018-10-23 14:50:00,32.73,32.79,32.67,32.71,67807.0,27.9592,28.0104,27.9079,27.9421,67807.0
2018-10-23 15:00:00,32.69,32.72,32.65,32.68,47699.0,27.925,27.9506,27.8908,27.9165,47699.0
2018-10-23 15:10:00,32.67,32.73,32.65,32.7,40767.0,27.9079,27.9592,27.8908,27.9335,40767.0
2018-10-23 15:20:00,32.7,32.8,32.7,32.72,91861.0,27.9335,28.019,27.9335,27.9506,91861.0
2018-10-23 15:30:00,32.71,32.79,32.66,32.67,312863.0,27.9421,28.0104,27.8994,27.9079,312863.0
2018-10-23 15:40:00,32.67,32.7,32.59,32.62,131943.0,27.9079,27.9335,27.8396,27.8652,131943.0
2018-10-23 15:50:00,32.62,32.63,32.55,32.57,342250.0,27.8652,27.8737,27.8054,27.8225,342250.0
2018-10-24 09:30:00,32.47,32.62,32.33,32.5,323835.0,27.7371,27.8652,27.6175,27.7627,323835.0
2018-10-24 09:40:00,32.51,32.64,32.45,32.5,59716.0,27.7712,27.8823,27.72,27.7627,59716.0
2018-10-24 09:50:00,32.5,32.6,32.46,32.54,66070.0,27.7627,27.8481,27.7285,27.7969,66070.0
2018-10-24 10:00:00,32.53,32.59,32.46,32.52,113413.0,27.7883,27.8396,27.7285,27.7798,113413.0
2018-10-24 10:10:00,32.52,32.53,32.3,32.31,71586.0,27.7798,27.7883,27.5918,27.6004,71586.0
2018-10-24 10:20:00,32.3,32.33,32.24,32.29,46234.0,27.5918,27.6175,27.5406,27.5833,46234.0
2018-10-24 10:30:00,32.28,32.34,32.18,32.19,59644.0,27.5748,27.626,27.4893,27.4979,59644.0
2018-10-24 10:40:00,32.18,32.22,32.0,32.06,63043.0,27.4893,27.5235,27.3356,27.3868,63043.0
2018-10-24 10:50:00,32.06,32.13,32.04,32.04,50178.0,27.3868,27.4466,27.3697,27.3697,50178.0
2018-10-24 11:00:00,32.05,32.07,31.85,31.87,124432.0,27.3783,27.3954,27.2074,27.2245,124432.0
2018-10-24 11:10:00,31.88,32.0,31.88,31.91,53086.0,27.2331,27.3356,27.2331,27.2587,53086.0
2018-10-24 11:20:00,31.9,31.99,31.87,31.88,87565.0,27.2501,27.327,27.2245,27.2331,87565.0
2018-10-24 11:30:00,31.88,32.0,31.87,31.99,84773.0,27.2331,27.3356,27.2245,27.327,84773.0
2018-10-24 11:40:00,32.0,32.11,31.93,32.08,63957.0,27.3356,27.4295,27.2758,27.4039,63957.0
2018-10-24 11:50:00,32.09,32.29,32.04,32.22,91987.0,27.4125,27.5833,27.3697,27.5235,91987.0
2018-10-24 12:00:00,32.21,32.21,32.11,32.15,40507.0,27.515,27.515,27.4295,27.4637,40507.0
2018-10-24 12:10:00,32.14,32.21,32.12,32.13,60940.0,27.4552,27.515,27.4381,27.4466,60940.0
2018-10-24 12:20:00,32.12,32.14,32.09,32.11,77067.0,27.4381,27.4552,27.4125,27.4295,77067.0
2018-10-24 12:30:00,32.11,32.13,32.0,32.0,155986.0,27.4295,27.4466,27.3356,27.3356,155986.0
2018-10-24 12:40:00,31.99,32.01,31.95,31.96,30174.0,27.327,27.3441,27.2929,27.3014,30174.0
2018-10-24 12:50:00,31.96,32.05,31.93,31.97,91471.0,27.3014,27.3783,27.2758,27.3099,91471.0
2018-10-24 13:00:00,31.96,31.96,31.81,31.82,62066.0,27.3014,27.3014,27.1733,27.1818,62066.0
2018-10-24 13:10:00,31.82,31.95,31.79,31.94,60442.0,27.1818,27.2929,27.1562,27.2843,60442.0
2018-10-24 13:20:00,31.93,31.94,31.84,31.87,38108.0,27.2758,27.2843,27.1989,27.2245,38108.0
2018-10-24 13:30:00,31.88,31.95,31.79,31.86,87925.0,27.2331,27.2929,27.1562,27.216,87925.0
2018-10-24 13:40:00,31.85,32.0,31.85,32.0,60717.0,27.2074,27.3356,27.2074,27.3356,60717.0
2018-10-24 13:50:00,32.0,32.01,31.9,31.94,74049.0,27.3356,27.3441,27.2501,27.2843,74049.0
2018-10-24 14:00:00,31.93,31.94,31.75,31.75,88529.0,27.2758,27.2843,27.122,27.122,88529.0
2018-10-24 14:10:00,31.76,31.83,31.72,31.8,159838.0,27.1306,27.1904,27.0964,27.1647,159838.0
2018-10-24 14:20:00,31.81,31.91,31.79,31.9,89348.0,27.1733,27.2587,27.1562,27.2501,89348.0
2018-10-24 14:30:00,31.9,32.0,31.89,31.91,127017.0,27.2501,27.3356,27.2416,27.2587,127017.0
2018-10-24 14:40:00,31.91,31.92,31.81,31.84,66940.0,27.2587,27.2672,27.1733,27.1989,66940.0
2018-10-24 14:50:00,31.84,31.86,31.77,31.77,101543.0,27.1989,27.216,27.1391,27.1391,101543.0
2018-10-24 15:00:00,31.76,31.77,31.64,31.73,77835.0,27.1306,27.1391,27.028,27.1049,77835.0
2018-10-24 15:10:00,31.72,31.76,31.66,31.66,82109.0,27.0964,27.1306,27.0451,27.0451,82109.0
2018-10-24 15:20:00,31.66,31.68,31.55,31.56,132028.0,27.0451,27.0622,26.9512,26.9597,132028.0
2018-10-24 15:30:00,31.57,31.63,31.54,31.63,199043.0,26.9683,27.0195,26.9426,27.0195,199043.0
2018-10-24 15:40:00,31.62,31.69,31.51,31.54,314011.0,27.011,27.0708,26.917,26.9426,314011.0
2018-10-24 15:50:00,31.53,31.56,31.32,31.37,404939.0,26.9341,26.9597,26.7547,26.7974,404939.0
2018-10-25 09:30:00,31.8,31.92,31.56,31.84,240397.0,27.1647,27.2672,26.9597,27.1989,240397.0
2018-10-25 09:40:00,31.85,31.98,31.77,31.98,106188.0,27.2074,27.3185,27.1391,27.3185,106188.0
2018-10-25 09:50:00,31.98,32.02,31.89,31.91,97617.0,27.3185,27.3527,27.2416,27.2587,97617.0
2018-10-25 10:00:00,31.91,32.02,31.86,32.0,120981.0,27.2587,27.3527,27.216,27.3356,120981.0
2018-10-25 10:10:00,32.0,32.02,31.86,31.88,143039.0,27.3356,27.3527,27.216,27.2331,143039.0
2018-10-25 10:20:00,31.87,31.88,31.76,31.85,45876.0,27.2245,27.2331,27.1306,27.2074,45876.0
2018-10-25 10:30:00,31.85,31.97,31.82,31.87,78002.0,27.2074,27.3099,27.1818,27.2245,78002.0
2018-10-25 10:40:00,31.86,32.0,31.85,31.92,200078.0,27.216,27.3356,27.2074,27.2672,200078.0
2018-10-25 10:50:00,31.93,32.06,31.92,31.96,107000.0,27.2758,27.3868,27.2672,27.3014,107000.0
2018-10-25 11:00:00,31.97,32.0,31.86,31.92,45964.0,27.3099,27.3356,27.216,27.2672,45964.0
2018-10-25 11:10:00,31.92,31.99,31.82,31.98,77885.0,27.2672,27.327,27.1818,27.3185,77885.0
2018-10-25 11:20:00,31.98,32.17,31.98,32.17,78897.0,27.3185,27.4808,27.3185,27.4808,78897.0
2018-10-25 11:30:00,32.18,32.21,32.05,32.06,48510.0,27.4893,27.515,27.3783,27.3868,48510.0
2018-10-25 11:40:00,32.05,32.11,32.0,32.11,61843.0,27.3783,27.4295,27.3356,27.4295,61843.0
2018-10-25 11:50:00,32.12,32.16,32.03,32.06,71109.0,27.4381,27.4723,27.3612,27.3868,71109.0
2018-10-25 12:00:00,32.07,32.18,32.04,32.13,56080.0,27.3954,27.4893,27.3697,27.4466,56080.0
2018-10-25 12:10:00,32.13,32.14,32.05,32.07,90536.0,27.4466,27.4552,27.3783,27.3954,90536.0
2018-10-25 12:20:00,32.06,32.11,32.05,32.07,42592.0,27.3868,27.4295,27.3783,27.3954,42592.0
2018-10-25 12:30:00,32.07,32.15,32.04,32.15,44147.0,27.3954,27.4637,27.3697,27.4637,44147.0
2018-10-25 12:40:00,32.14,32.18,32.09,32.18,32268.0,27.4552,27.4893,27.4125,27.4893,32268.0
2018-10-25 12:50:00,32.18,32.21,32.16,32.18,38070.0,27.4893,27.515,27.4723,27.4893,38070.0
2018-10-25 13:00:00,32.18,32.19,31.98,31.98,153974.0,27.4893,27.4979,27.3185,27.3185,153974.0
2018-10-25 13:10:00,31.99,32.01,31.92,31.99,39599.0,27.327,27.3441,27.2672,27.327,39599.0
2018-10-25 13:20:00,32.0,32.16,32.0,32.14,45250.0,27.3356,27.4723,27.3356,27.4552,45250.0
2018-10-25 13:30:00,32.14,32.33,32.11,32.28,149256.0,27.4552,27.6175,27.4295,27.5748,149256.0
2018-10-25 13:40:00,32.27,32.27,32.19,32.22,151183.0,27.5662,27.5662,27.4979,27.5235,151183.0
2018-10-25 13:50:00,32.23,32.27,32.18,32.19,261230.0,27.532,27.5662,27.4893,27.4979,261230.0
2018-10-25 14:00:00,32.19,32.26,32.14,32.25,67544.0,27.4979,27.5577,27.4552,27.5491,67544.0
2018-10-25 14:10:00,32.26,32.3,32.22,32.28,51301.0,27.5577,27.5918,27.5235,27.5748,51301.0
2018-10-25 14:20:00,32.29,32.37,32.27,32.34,65391.0,27.5833,27.6516,27.5662,27.626,65391.0
2018-10-25 14:30:00,32.34,32.38,32.31,32.33,127875.0,27.626,27.6602,27.6004,27.6175,127875.0
2018-10-25 14:40:00,32.33,32.38,32.3,32.35,249672.0,27.6175,27.6602,27.5918,27.6346,249672.0
2018-10-25 14:50:00,32.34,32.35,32.27,32.29,96905.0,27.626,27.6346,27.5662,27.5833,96905.0
2018-10-25 15:00:00,32.29,32.3,32.21,32.21,84044.0,27.5833,27.5918,27.515,27.515,84044.0
2018-10-25 15:10:00,32.21,32.33,32.21,32.3,100976.0,27.515,27.6175,27.515,27.5918,100976.0
2018-10-25 15:20:00,32.3,32.33,32.27,32.31,124492.0,27.5918,27.6175,27.5662,27.6004,124492.0
2018-10-25 15:30:00,32.32,32.33,32.19,32.21,142055.0,27.6089,27.6175,27.4979,27.515,142055.0
2018-10-25 15:40:00,32.21,32.25,32.12,32.13,319303.0,27.515,27.5491,27.4381,27.4466,319303.0
2018-10-25 15:50:00,32.13,32.13,32.0,32.1,637583.0,27.4466,27.4466,27.3356,27.421,637583.0
2018-10-26 09:30:00,31.84,31.84,31.34,31.54,152333.0,27.1989,27.1989,26.7718,26.9426,152333.0
2018-10-26 09:40:00,31.52,31.58,31.41,31.51,181073.0,26.9255,26.9768,26.8316,26.917,181073.0
2018-10-26 09:50:00,31.51,31.6,31.45,31.49,129157.0,26.917,26.9939,26.8657,26.8999,129157.0
2018-10-26 10:00:00,31.49,31.49,31.15,31.21,115360.0,26.8999,26.8999,26.6095,26.6607,115360.0
2018-10-26 10:10:00,31.22,31.36,31.22,31.28,158751.0,26.6693,26.7889,26.6693,26.7205,158751.0
2018-10-26 10:20:00,31.28,31.39,31.23,31.28,322394.0,26.7205,26.8145,26.6778,26.7205,322394.0
2018-10-26 10:30:00,31.27,31.27,31.04,31.06,144705.0,26.712,26.712,26.5155,26.5326,144705.0
2018-10-26 10:40:00,31.06,31.13,30.98,31.01,143447.0,26.5326,26.5924,26.4643,26.4899,143447.0
2018-10-26 10:50:00,31.01,31.06,30.9,30.93,128281.0,26.4899,26.5326,26.3959,26.4215,128281.0
2018-10-26 11:00:00,30.94,31.14,30.92,31.09,205585.0,26.4301,26.6009,26.413,26.5582,205585.0
2018-10-26 11:10:00,31.08,31.24,31.07,31.19,134709.0,26.5497,26.6864,26.5411,26.6436,134709.0
2018-10-26 11:20:00,31.2,31.36,31.14,31.32,106514.0,26.6522,26.7889,26.6009,26.7547,106514.0
2018-10-26 11:30:00,31.33,31.45,31.28,31.3,148085.0,26.7632,26.8657,26.7205,26.7376,148085.0
2018-10-26 11:40:00,31.3,31.37,31.25,31.36,117327.0,26.7376,26.7974,26.6949,26.7889,117327.0
2018-10-26 11:50:00,31.36,31.49,31.36,31.41,107865.0,26.7889,26.8999,26.7889,26.8316,107865.0
2018-10-26 12:00:00,31.41,31.58,31.41,31.5,113396.0,26.8316,26.9768,26.8316,26.9085,113396.0
2018-10-26 12:10:00,31.51,31.52,31.42,31.47,128887.0,26.917,26.9255,26.8401,26.8828,128887.0
2018-10-26 12:20:00,31.49,31.58,31.47,31.56,78080.0,26.8999,26.9768,26.8828,26.9597,78080.0
2018-10-26 12:30:00,31.56,31.6,31.5,31.57,262959.0,26.9597,26.9939,26.9085,26.9683,262959.0
2018-10-26 12:40:00,31.58,31.82,31.55,31.8,212889.0,26.9768,27.1818,26.9512,27.1647,212889.0
2018-10-26 12:50:00,31.81,31.82,31.69,31.76,67096.0,27.1733,27.1818,27.0708,27.1306,67096.0
2018-10-26 13:00:00,31.75,31.92,31.75,31.83,75574.0,27.122,27.2672,27.122,27.1904,75574.0
2018-10-26 13:10:00,31.82,31.88,31.79,31.88,104926.0,27.1818,27.2331,27.1562,27.2331,104926.0
2018-10-26 13:20:00,31.87,31.89,31.82,31.82,64161.0,27.2245,27.2416,27.1818,27.1818,64161.0
2018-10-26 13:30:00,31.79,31.8,31.69,31.7,79706.0,27.1562,27.1647,27.0708,27.0793,79706.0
2018-10-26 13:40:00,31.7,31.82,31.7,31.77,55951.0,27.0793,27.1818,27.0793,27.1391,55951.0
2018-10-26 13:50:00,31.77,31.82,31.73,31.78,69280.0,27.1391,27.1818,27.1049,27.1476,69280.0
2018-10-26 14:00:00,31.78,31.8,31.64,31.68,103921.0,27.1476,27.1647,27.028,27.0622,103921.0
2018-10-26 14:10:00,31.68,31.73,31.57,31.59,70451.0,27.0622,27.1049,26.9683,26.9853,70451.0
2018-10-26 14:20:00,31.59,31.63,31.47,31.53,106536.0,26.9853,27.0195,26.8828,26.9341,106536.0
2018-10-26 14:30:00,31.53,31.56,31.48,31.52,147058.0,26.9341,26.9597,26.8914,26.9255,147058.0
2018-10-26 14:40:00,31.52,31.59,31.41,31.44,258521.0,26.9255,26.9853,26.8316,26.8572,258521.0
2018-10-26 14:50:00,31.44,31.46,31.27,31.29,121968.0,26.8572,26.8743,26.712,26.7291,121968.0
2018-10-26 15:00:00,31.3,31.31,31.22,31.26,102798.0,26.7376,26.7461,26.6693,26.7034,102798.0
2018-10-26 15:10:00,31.27,31.31,31.16,31.29,165345.0,26.712,26.7461,26.618,26.7291,165345.0
2018-10-26 15:20:00,31.29,31.37,31.2,31.24,486858.0,26.7291,26.7974,26.6522,26.6864,486858.0
2018-10-26 15:30:00,31.24,31.32,31.12,31.27,204313.0,26.6864,26.7547,26.5838,26.712,204313.0
2018-10-26 15:40:00,31.26,31.44,31.18,31.39,230937.0,26.7034,26.8572,26.6351,26.8145,230937.0
2018-10-26 15:50:00,31.39,31.49,31.25,31.31,409109.0,26.8145,26.8999,26.6949,26.7461,409109.0
2018-10-29 09:30:00,31.8,32.06,31.8,31.92,91764.0,27.1647,27.3868,27.1647,27.2672,91764.0
2018-10-29 09:40:00,31.91,32.08,31.89,31.99,81761.0,27.2587,27.4039,27.2416,27.327,81761.0
2018-10-29 09:50:00,31.99,32.1,31.93,32.06,103440.0,27.327,27.421,27.2758,27.3868,103440.0
2018-10-29 10:00:00,32.06,32.25,32.06,32.19,80442.0,27.3868,27.5491,27.3868,27.4979,80442.0
2018-10-29 10:10:00,32.18,32.2,32.13,32.17,71826.0,27.4893,27.5064,27.4466,27.4808,71826.0
2018-10-29 10:20:00,32.18,32.33,32.14,32.33,75559.0,27.4893,27.6175,27.4552,27.6175,75559.0
2018-10-29 10:30:00,32.34,32.36,32.18,32.22,129661.0,27.626,27.6431,27.4893,27.5235,129661.0
2018-10-29 10:40:00,32.22,32.25,32.13,32.15,56785.0,27.5235,27.5491,27.4466,27.4637,56785.0
2018-10-29 10:50:00,32.14,32.29,32.13,32.21,221407.0,27.4552,27.5833,27.4466,27.515,221407.0
2018-10-29 11:00:00,32.21,32.25,32.11,32.14,84803.0,27.515,27.5491,27.4295,27.4552,84803.0
2018-10-29 11:10:00,32.14,32.16,32.04,32.05,76473.0,27.4552,27.4723,27.3697,27.3783,76473.0
2018-10-29 11:20:00,32.05,32.13,32.03,32.09,124873.0,27.3783,27.4466,27.3612,27.4125,124873.0
2018-10-29 11:30:00,32.09,32.28,32.01,32.23,323287.0,27.4125,27.5748,27.3441,27.532,323287.0
2018-10-29 11:40:00,32.23,32.7,32.22,32.62,535896.0,27.532,27.9335,27.5235,27.8652,535896.0
2018-10-29 11:50:00,32.62,32.64,32.32,32.33,205246.0,27.8652,27.8823,27.6089,27.6175,205246.0
2018-10-29 12:00:00,32.33,32.43,32.31,32.32,113511.0,27.6175,27.7029,27.6004,27.6089,113511.0
2018-10-29 12:10:00,32.33,32.35,32.2,32.2,91653.0,27.6175,27.6346,27.5064,27.5064,91653.0
2018-10-29 12:20:00,32.2,32.29,32.13,32.28,142477.0,27.5064,27.5833,27.4466,27.5748,142477.0
2018-10-29 12:30:00,32.28,32.35,32.23,32.26,154706.0,27.5748,27.6346,27.532,27.5577,154706.0
2018-10-29 12:40:00,32.27,32.35,32.16,32.16,80439.0,27.5662,27.6346,27.4723,27.4723,80439.0
2018-10-29 12:50:00,32.16,32.18,32.05,32.1,62357.0,27.4723,27.4893,27.3783,27.421,62357.0
2018-10-29 13:00:00,32.09,32.24,32.08,32.23,90565.0,27.4125,27.5406,27.4039,27.532,90565.0
2018-10-29 13:10:00,32.23,32.23,32.09,32.13,42589.0,27.532,27.532,27.4125,27.4466,42589.0
2018-10-29 13:20:00,32.12,32.15,32.06,32.09,66577.0,27.4381,27.4637,27.3868,27.4125,66577.0
2018-10-29 13:30:00,32.08,32.22,32.08,32.14,60580.0,27.4039,27.5235,27.4039,27.4552,60580.0
2018-10-29 13:40:00,32.14,32.18,32.07,32.13,77179.0,27.4552,27.4893,27.3954,27.4466,77179.0
2018-10-29 13:50:00,32.12,32.21,32.1,32.1,116114.0,27.4381,27.515,27.421,27.421,116114.0
2018-10-29 14:00:00,32.1,32.1,31.9,31.94,219768.0,27.421,27.421,27.2501,27.2843,219768.0
2018-10-29 14:10:00,31.94,31.94,31.71,31.79,167108.0,27.2843,27.2843,27.0878,27.1562,167108.0
2018-10-29 14:20:00,31.79,31.87,31.78,31.81,63452.0,27.1562,27.2245,27.1476,27.1733,63452.0
2018-10-29 14:30:00,31.8,31.81,31.7,31.7,94497.0,27.1647,27.1733,27.0793,27.0793,94497.0
2018-10-29 14:40:00,31.71,31.84,31.69,31.72,69721.0,27.0878,27.1989,27.0708,27.0964,69721.0
2018-10-29 14:50:00,31.72,31.72,31.61,31.66,75864.0,27.0964,27.0964,27.0024,27.0451,75864.0
2018-10-29 15:00:00,31.66,31.66,31.38,31.4,190870.0,27.0451,27.0451,26.8059,26.823,190870.0
2018-10-29 15:10:00,31.41,31.44,31.18,31.36,212331.0,26.8316,26.8572,26.6351,26.7889,212331.0
2018-10-29 15:20:00,31.36,31.37,31.2,31.22,192728.0,26.7889,26.7974,26.6522,26.6693,192728.0
2018-10-29 15:30:00,31.22,31.25,31.08,31.13,376848.0,26.6693,26.6949,26.5497,26.5924,376848.0
2018-10-29 15:40:00,31.12,31.18,30.89,31.13,536810.0,26.5838,26.6351,26.3874,26.5924,536810.0
2018-10-29 15:50:00,31.13,31.27,30.6,31.27,893208.0,26.5924,26.712,26.1396,26.712,893208.0
2018-10-30 09:30:00,31.33,31.46,31.06,31.45,162963.0,26.7632,26.8743,26.5326,26.8657,162963.0
2018-10-30 09:40:00,31.45,31.79,31.43,31.78,217237.0,26.8657,27.1562,26.8487,27.1476,217237.0
2018-10-30 09:50:00,31.78,31.95,31.71,31.91,311462.0,27.1476,27.2929,27.0878,27.2587,311462.0
2018-10-30 10:00:00,31.92,31.94,31.66,31.68,162654.0,27.2672,27.2843,27.0451,27.0622,162654.0
2018-10-30 10:10:00,31.67,31.89,31.64,31.8,119647.0,27.0537,27.2416,27.028,27.1647,119647.0
2018-10-30 10:20:00,31.81,31.87,31.67,31.68,93589.0,27.1733,27.2245,27.0537,27.0622,93589.0
2018-10-30 10:30:00,31.69,31.72,31.56,31.62,121202.0,27.0708,27.0964,26.9597,27.011,121202.0
2018-10-30 10:40:00,31.62,31.68,31.5,31.61,198988.0,27.011,27.0622,26.9085,27.0024,198988.0
2018-10-30 10:50:00,31.62,31.64,31.46,31.47,272979.0,27.011,27.028,26.8743,26.8828,272979.0
2018-10-30 11:00:00,31.47,31.5,31.39,31.46,138199.0,26.8828,26.9085,26.8145,26.8743,138199.0
2018-10-30 11:10:00,31.46,31.49,31.38,31.4,87559.0,26.8743,26.8999,26.8059,26.823,87559.0
2018-10-30 11:20:00,31.39,31.44,31.31,31.39,126828.0,26.8145,26.8572,26.7461,26.8145,126828.0
2018-10-30 11:30:00,31.39,31.53,31.37,31.5,107395.0,26.8145,26.9341,26.7974,26.9085,107395.0
2018-10-30 11:40:00,31.5,31.58,31.47,31.56,198982.0,26.9085,26.9768,26.8828,26.9597,198982.0
2018-10-30 11:50:00,31.57,31.58,31.45,31.46,74358.0,26.9683,26.9768,26.8657,26.8743,74358.0
2018-10-30 12:00:00,31.46,31.58,31.46,31.56,90166.0,26.8743,26.9768,26.8743,26.9597,90166.0
2018-10-30 12:10:00,31.57,31.59,31.5,31.54,77931.0,26.9683,26.9853,26.9085,26.9426,77931.0
2018-10-30 12:20:00,31.55,31.6,31.5,31.59,86051.0,26.9512,26.9939,26.9085,26.9853,86051.0
2018-10-30 12:30:00,31.6,31.6,31.48,31.57,62743.0,26.9939,26.9939,26.8914,26.9683,62743.0
2018-10-30 12:40:00,31.56,31.6,31.53,31.59,45822.0,26.9597,26.9939,26.9341,26.9853,45822.0
2018-10-30 12:50:00,31.58,31.61,31.44,31.45,57494.0,26.9768,27.0024,26.8572,26.8657,57494.0
2018-10-30 13:00:00,31.45,31.51,31.43,31.47,51181.0,26.8657,26.917,26.8487,26.8828,51181.0
2018-10-30 13:10:00,31.47,31.51,31.38,31.49,56045.0,26.8828,26.917,26.8059,26.8999,56045.0
2018-10-30 13:20:00,31.49,31.54,31.38,31.4,160108.0,26.8999,26.9426,26.8059,26.823,160108.0
2018-10-30 13:30:00,31.39,31.42,31.34,31.38,72697.0,26.8145,26.8401,26.7718,26.8059,72697.0
2018-10-30 13:40:00,31.39,31.48,31.38,31.46,69789.0,26.8145,26.8914,26.8059,26.8743,69789.0
2018-10-30 13:50:00,31.45,31.54,31.41,31.53,184981.0,26.8657,26.9426,26.8316,26.9341,184981.0
2018-10-30 14:00:00,31.53,31.58,31.4,31.4,81872.0,26.9341,26.9768,26.823,26.823,81872.0
2018-10-30 14:10:00,31.4,31.51,31.36,31.49,89573.0,26.823,26.917,26.7889,26.8999,89573.0
2018-10-30 14:20:00,31.49,31.64,31.48,31.57,97767.0,26.8999,27.028,26.8914,26.9683,97767.0
2018-10-30 14:30:00,31.56,31.67,31.53,31.61,80754.0,26.9597,27.0537,26.9341,27.0024,80754.0
2018-10-30 14:40:00,31.62,31.74,31.57,31.74,118292.0,27.011,27.1135,26.9683,27.1135,118292.0
2018-10-30 14:50:00,31.74,31.83,31.7,31.7,298176.0,27.1135,27.1904,27.0793,27.0793,298176.0
2018-10-30 15:00:00,31.7,31.72,31.6,31.7,246257.0,27.0793,27.0964,26.9939,27.0793,246257.0
2018-10-30 15:10:00,31.7,31.82,31.69,31.76,537211.0,27.0793,27.1818,27.0708,27.1306,537211.0
2018-10-30 15:20:00,31.76,31.84,31.73,31.81,324107.0,27.1306,27.1989,27.1049,27.1733,324107.0
2018-10-30 15:30:00,31.81,31.86,31.76,31.77,402614.0,27.1733,27.216,27.1306,27.1391,402614.0
2018-10-30 15:40:00,31.77,31.8,31.74,31.8,306891.0,27.1391,27.1647,27.1135,27.1647,306891.0
2018-10-30 15:50:00,31.8,31.85,31.79,31.81,699363.0,27.1647,27.2074,27.1562,27.1733,699363.0
2018-10-31 09:30:00,32.12,32.24,31.99,32.06,164496.0,27.4381,27.5406,27.327,27.3868,164496.0
2018-10-31 09:40:00,32.05,32.23,31.98,31.99,77998.0,27.3783,27.532,27.3185,27.327,77998.0
2018-10-31 09:50:00,31.99,32.16,31.98,32.16,96236.0,27.327,27.4723,27.3185,27.4723,96236.0
2018-10-31 10:00:00,32.16,32.19,32.07,32.09,114472.0,27.4723,27.4979,27.3954,27.4125,114472.0
2018-10-31 10:10:00,32.1,32.14,31.93,31.93,113499.0,27.421,27.4552,27.2758,27.2758,113499.0
2018-10-31 10:20:00,31.93,32.01,31.91,31.96,108006.0,27.2758,27.3441,27.2587,27.3014,108006.0
2018-10-31 10:30:00,31.96,32.0,31.88,31.94,90265.0,27.3014,27.3356,27.2331,27.2843,90265.0
2018-10-31 10:40:00,31.94,32.02,31.9,31.9,126502.0,27.2843,27.3527,27.2501,27.2501,126502.0
2018-10-31 10:50:00,31.9,31.91,31.85,31.9,142053.0,27.2501,27.2587,27.2074,27.2501,142053.0
2018-10-31 11:00:00,31.9,31.91,31.71,31.8,187785.0,27.2501,27.2587,27.0878,27.1647,187785.0
2018-10-31 11:10:00,31.81,31.93,31.8,31.9,103689.0,27.1733,27.2758,27.1647,27.2501,103689.0
2018-10-31 11:20:00,31.9,32.09,31.9,32.06,79095.0,27.2501,27.4125,27.2501,27.3868,79095.0
2018-10-31 11:30:00,32.06,32.06,31.94,32.01,54453.0,27.3868,27.3868,27.2843,27.3441,54453.0
2018-10-31 11:40:00,32.02,32.04,31.88,31.95,72192.0,27.3527,27.3697,27.2331,27.2929,72192.0
2018-10-31 11:50:00,31.96,32.0,31.9,31.95,85958.0,27.3014,27.3356,27.2501,27.2929,85958.0
2018-10-31 12:00:00,31.95,31.97,31.76,31.81,97587.0,27.2929,27.3099,27.1306,27.1733,97587.0
2018-10-31 12:10:00,31.81,31.86,31.77,31.8,54960.0,27.1733,27.216,27.1391,27.1647,54960.0
2018-10-31 12:20:00,31.81,31.96,31.79,31.92,68681.0,27.1733,27.3014,27.1562,27.2672,68681.0
2018-10-31 12:30:00,31.92,32.04,31.91,32.01,69603.0,27.2672,27.3697,27.2587,27.3441,69603.0
2018-10-31 12:40:00,32.01,32.1,31.98,32.05,145747.0,27.3441,27.421,27.3185,27.3783,145747.0
2018-10-31 12:50:00,32.04,32.09,31.99,32.08,116361.0,27.3697,27.4125,27.327,27.4039,116361.0
2018-10-31 13:00:00,32.08,32.08,32.0,32.07,70782.0,27.4039,27.4039,27.3356,27.3954,70782.0
2018-10-31 13:10:00,32.07,32.14,31.99,32.0,173023.0,27.3954,27.4552,27.327,27.3356,173023.0
2018-10-31 13:20:00,32.0,32.08,31.96,32.04,58173.0,27.3356,27.4039,27.3014,27.3697,58173.0
2018-10-31 13:30:00,32.05,32.06,32.0,32.04,43595.0,27.3783,27.3868,27.3356,27.3697,43595.0
2018-10-31 13:40:00,32.04,32.11,32.02,32.09,108049.0,27.3697,27.4295,27.3527,27.4125,108049.0
2018-10-31 13:50:00,32.09,32.09,32.03,32.03,64589.0,27.4125,27.4125,27.3612,27.3612,64589.0
2018-10-31 14:00:00,32.04,32.07,31.99,32.05,72605.0,27.3697,27.3954,27.327,27.3783,72605.0
2018-10-31 14:10:00,32.05,32.14,32.04,32.09,142674.0,27.3783,27.4552,27.3697,27.4125,142674.0
2018-10-31 14:20:00,32.09,32.15,32.05,32.13,91861.0,27.4125,27.4637,27.3783,27.4466,91861.0
2018-10-31 14:30:00,32.12,32.19,32.1,32.18,245092.0,27.4381,27.4979,27.421,27.4893,245092.0
2018-10-31 14:40:00,32.17,32.24,32.13,32.13,150250.0,27.4808,27.5406,27.4466,27.4466,150250.0
2018-10-31 14:50:00,32.13,32.15,32.09,32.15,306577.0,27.4466,27.4637,27.4125,27.4637,306577.0
2018-10-31 15:00:00,32.15,32.25,32.12,32.2,242073.0,27.4637,27.5491,27.4381,27.5064,242073.0
2018-10-31 15:10:00,32.19,32.28,32.19,32.25,140027.0,27.4979,27.5748,27.4979,27.5491,140027.0
2018-10-31 15:20:00,32.24,32.25,32.08,32.13,327441.0,27.5406,27.5491,27.4039,27.4466,327441.0
2018-10-31 15:30:00,32.13,32.15,32.07,32.08,183546.0,27.4466,27.4637,27.3954,27.4039,183546.0
2018-10-31 15:40:00,32.08,32.14,31.92,31.94,307438.0,27.4039,27.4552,27.2672,27.2843,307438.0
2018-10-31 15:50:00,31.93,32.04,31.93,31.96,509140.0,27.2758,27.3697,27.2758,27.3014,509140.0
2018-11-01 09:30:00,32.22,32.29,32.09,32.21,188330.0,27.5235,27.5833,27.4125,27.515,188330.0
2018-11-01 09:40:00,32.22,32.28,32.14,32.18,117577.0,27.5235,27.5748,27.4552,27.4893,117577.0
2018-11-01 09:50:00,32.17,32.36,32.13,32.33,112136.0,27.4808,27.6431,27.4466,27.6175,112136.0
2018-11-01 10:00:00,32.4,32.45,32.3,32.44,107684.0,27.6773,27.72,27.5918,27.7114,107684.0
2018-11-01 10:10:00,32.44,32.58,32.44,32.54,103078.0,27.7114,27.831,27.7114,27.7969,103078.0
2018-11-01 10:20:00,32.54,32.66,32.5,32.66,85596.0,27.7969,27.8994,27.7627,27.8994,85596.0
2018-11-01 10:30:00,32.66,32.75,32.64,32.73,102677.0,27.8994,27.9763,27.8823,27.9592,102677.0
2018-11-01 10:40:00,32.73,32.88,32.68,32.88,216161.0,27.9592,28.0873,27.9165,28.0873,216161.0
2018-11-01 10:50:00,32.88,32.96,32.87,32.92,87184.0,28.0873,28.1556,28.0788,28.1215,87184.0
2018-11-01 11:00:00,32.93,32.93,32.79,32.82,124749.0,28.13,28.13,28.0104,28.036,124749.0
2018-11-01 11:10:00,32.82,32.9,32.79,32.89,67925.0,28.036,28.1044,28.0104,28.0958,67925.0
2018-11-01 11:20:00,32.9,33.03,32.87,32.98,308285.0,28.1044,28.2154,28.0788,28.1727,308285.0
2018-11-01 11:30:00,32.98,33.0,32.89,32.98,69047.0,28.1727,28.1898,28.0958,28.1727,69047.0
2018-11-01 11:40:00,32.98,33.01,32.94,32.98,79415.0,28.1727,28.1984,28.1386,28.1727,79415.0
2018-11-01 11:50:00,32.98,33.0,32.91,32.93,108690.0,28.1727,28.1898,28.1129,28.13,108690.0
2018-11-01 12:00:00,32.91,32.92,32.85,32.91,54604.0,28.1129,28.1215,28.0617,28.1129,54604.0
2018-11-01 12:10:00,32.9,32.91,32.81,32.84,79191.0,28.1044,28.1129,28.0275,28.0531,79191.0
2018-11-01 12:20:00,32.84,32.88,32.83,32.86,63132.0,28.0531,28.0873,28.0446,28.0702,63132.0
2018-11-01 12:30:00,32.86,32.91,32.82,32.87,89516.0,28.0702,28.1129,28.036,28.0788,89516.0
2018-11-01 12:40:00,32.87,32.92,32.85,32.91,61386.0,28.0788,28.1215,28.0617,28.1129,61386.0
2018-11-01 12:50:00,32.91,33.0,32.91,32.99,53303.0,28.1129,28.1898,28.1129,28.1813,53303.0
2018-11-01 13:00:00,33.0,33.0,32.9,32.92,68184.0,28.1898,28.1898,28.1044,28.1215,68184.0
2018-11-01 13:10:00,32.92,33.04,32.91,33.02,54676.0,28.1215,28.224,28.1129,28.2069,54676.0
2018-11-01 13:20:00,33.02,33.14,33.0,33.12,60496.0,28.2069,28.3094,28.1898,28.2923,60496.0
2018-11-01 13:30:00,33.13,33.19,33.07,33.16,115282.0,28.3009,28.3521,28.2496,28.3265,115282.0
2018-11-01 13:40:00,33.16,33.25,33.14,33.16,223289.0,28.3265,28.4034,28.3094,28.3265,223289.0
2018-11-01 13:50:00,33.16,33.16,33.1,33.12,74795.0,28.3265,28.3265,28.2752,28.2923,74795.0
2018-11-01 14:00:00,33.12,33.16,33.07,33.14,112290.0,28.2923,28.3265,28.2496,28.3094,112290.0
2018-11-01 14:10:00,33.14,33.29,33.13,33.24,88204.0,28.3094,28.4375,28.3009,28.3948,88204.0
2018-11-01 14:20:00,33.24,33.32,33.24,33.3,64977.0,28.3948,28.4632,28.3948,28.4461,64977.0
2018-11-01 14:30:00,33.29,33.33,33.25,33.29,69038.0,28.4375,28.4717,28.4034,28.4375,69038.0
2018-11-01 14:40:00,33.28,33.3,33.23,33.26,70621.0,28.429,28.4461,28.3863,28.4119,70621.0
2018-11-01 14:50:00,33.24,33.28,33.21,33.23,78374.0,28.3948,28.429,28.3692,28.3863,78374.0
2018-11-01 15:00:00,33.23,33.24,33.13,33.19,96885.0,28.3863,28.3948,28.3009,28.3521,96885.0
2018-11-01 15:10:00,33.2,33.29,33.19,33.27,94040.0,28.3607,28.4375,28.3521,28.4205,94040.0
2018-11-01 15:20:00,33.27,33.34,33.25,33.34,147367.0,28.4205,28.4802,28.4034,28.4802,147367.0
2018-11-01 15:30:00,33.33,33.36,33.29,33.31,338081.0,28.4717,28.4973,28.4375,28.4546,338081.0
2018-11-01 15:40:00,33.3,33.41,33.3,33.4,361697.0,28.4461,28.54,28.4461,28.5315,361697.0
2018-11-01 15:50:00,33.4,33.46,33.34,33.35,688436.0,28.5315,28.5828,28.4802,28.4888,688436.0
2018-11-02 09:30:00,33.58,33.79,33.19,33.27,121007.0,28.6853,28.8647,28.3521,28.4205,121007.0
2018-11-02 09:40:00,33.27,33.48,33.24,33.44,75813.0,28.4205,28.5998,28.3948,28.5657,75813.0
2018-11-02 09:50:00,33.44,33.44,33.28,33.38,55355.0,28.5657,28.5657,28.429,28.5144,55355.0
2018-11-02 10:00:00,33.39,33.44,33.26,33.3,52986.0,28.523,28.5657,28.4119,28.4461,52986.0
2018-11-02 10:10:00,33.31,33.43,33.26,33.35,60361.0,28.4546,28.5571,28.4119,28.4888,60361.0
2018-11-02 10:20:00,33.35,33.4,33.18,33.18,64708.0,28.4888,28.5315,28.3436,28.3436,64708.0
2018-11-02 10:30:00,33.18,33.22,33.1,33.12,92595.0,28.3436,28.3777,28.2752,28.2923,92595.0
2018-11-02 10:40:00,33.11,33.11,32.97,32.97,145571.0,28.2838,28.2838,28.1642,28.1642,145571.0
2018-11-02 10:50:00,32.98,33.13,32.98,33.08,316680.0,28.1727,28.3009,28.1727,28.2581,316680.0
2018-11-02 11:00:00,33.08,33.11,32.98,33.09,63786.0,28.2581,28.2838,28.1727,28.2667,63786.0
2018-11-02 11:10:00,33.09,33.12,32.9,32.92,65208.0,28.2667,28.2923,28.1044,28.1215,65208.0
2018-11-02 11:20:00,32.91,32.96,32.84,32.91,84456.0,28.1129,28.1556,28.0531,28.1129,84456.0
2018-11-02 11:30:00,32.91,32.99,32.86,32.9,75489.0,28.1129,28.1813,28.0702,28.1044,75489.0
2018-11-02 11:40:00,32.9,32.94,32.79,32.89,82295.0,28.1044,28.1386,28.0104,28.0958,82295.0
2018-11-02 11:50:00,32.88,32.96,32.86,32.94,69854.0,28.0873,28.1556,28.0702,28.1386,69854.0
2018-11-02 12:00:00,32.95,32.99,32.83,32.84,83261.0,28.1471,28.1813,28.0446,28.0531,83261.0
2018-11-02 12:10:00,32.84,32.93,32.81,32.93,54134.0,28.0531,28.13,28.0275,28.13,54134.0
2018-11-02 12:20:00,32.94,32.94,32.83,32.89,88943.0,28.1386,28.1386,28.0446,28.0958,88943.0
2018-11-02 12:30:00,32.9,32.91,32.69,32.7,176139.0,28.1044,28.1129,27.925,27.9335,176139.0
2018-11-02 12:40:00,32.7,32.79,32.68,32.7,221383.0,27.9335,28.0104,27.9165,27.9335,221383.0
2018-11-02 12:50:00,32.7,32.7,32.55,32.65,72324.0,27.9335,27.9335,27.8054,27.8908,72324.0
2018-11-02 13:00:00,32.65,32.66,32.53,32.65,42604.0,27.8908,27.8994,27.7883,27.8908,42604.0
2018-11-02 13:10:00,32.64,32.71,32.63,32.69,88325.0,27.8823,27.9421,27.8737,27.925,88325.0
2018-11-02 13:20:00,32.68,32.71,32.63,32.68,70982.0,27.9165,27.9421,27.8737,27.9165,70982.0
2018-11-02 13:30:00,32.67,32.7,32.58,32.6,282087.0,27.9079,27.9335,27.831,27.8481,282087.0
2018-11-02 13:40:00,32.59,32.61,32.53,32.54,105491.0,27.8396,27.8567,27.7883,27.7969,105491.0
2018-11-02 13:50:00,32.54,32.57,32.46,32.51,75073.0,27.7969,27.8225,27.7285,27.7712,75073.0
2018-11-02 14:00:00,32.51,32.52,32.44,32.45,85186.0,27.7712,27.7798,27.7114,27.72,85186.0
2018-11-02 14:10:00,32.45,32.61,32.45,32.61,165923.0,27.72,27.8567,27.72,27.8567,165923.0
2018-11-02 14:20:00,32.6,32.87,32.57,32.8,115386.0,27.8481,28.0788,27.8225,28.019,115386.0
2018-11-02 14:30:00,32.8,32.81,32.66,32.68,285268.0,28.019,28.0275,27.8994,27.9165,285268.0
2018-11-02 14:40:00,32.69,32.73,32.67,32.69,103523.0,27.925,27.9592,27.9079,27.925,103523.0
2018-11-02 14:50:00,32.7,32.74,32.64,32.65,227508.0,27.9335,27.9677,27.8823,27.8908,227508.0
2018-11-02 15:00:00,32.66,32.72,32.61,32.71,85724.0,27.8994,27.9506,27.8567,27.9421,85724.0
2018-11-02 15:10:00,32.71,32.77,32.66,32.7,135760.0,27.9421,27.9933,27.8994,27.9335,135760.0
2018-11-02 15:20:00,32.7,32.7,32.56,32.6,235238.0,27.9335,27.9335,27.8139,27.8481,235238.0
2018-11-02 15:30:00,32.6,32.68,32.56,32.68,156033.0,27.8481,27.9165,27.8139,27.9165,156033.0
2018-11-02 15:40:00,32.68,32.68,32.61,32.62,194004.0,27.9165,27.9165,27.8567,27.8652,194004.0
2018-11-02 15:50:00,32.62,32.63,32.49,32.5,455167.0,27.8652,27.8737,27.7541,27.7627,455167.0
2018-11-05 09:30:00,32.54,32.94,32.54,32.79,140906.0,27.7969,28.1386,27.7969,28.0104,140906.0
2018-11-05 09:40:00,32.79,32.8,32.67,32.72,75743.0,28.0104,28.019,27.9079,27.9506,75743.0
2018-11-05 09:50:00,32.72,32.86,32.7,32.72,110102.0,27.9506,28.0702,27.9335,27.9506,110102.0
2018-11-05 10:00:00,32.72,32.83,32.71,32.74,61449.0,27.9506,28.0446,27.9421,27.9677,61449.0
2018-11-05 10:10:00,32.73,32.77,32.68,32.77,74133.0,27.9592,27.9933,27.9165,27.9933,74133.0
2018-11-05 10:20:00,32.76,32.89,32.71,32.87,82064.0,27.9848,28.0958,27.9421,28.0788,82064.0
2018-11-05 10:30:00,32.88,32.91,32.81,32.83,117493.0,28.0873,28.1129,28.0275,28.0446,117493.0
2018-11-05 10:40:00,32.83,32.9,32.82,32.88,41325.0,28.0446,28.1044,28.036,28.0873,41325.0
2018-11-05 10:50:00,32.89,33.05,32.87,33.05,89531.0,28.0958,28.2325,28.0788,28.2325,89531.0
2018-11-05 11:00:00,33.05,33.05,32.91,32.91,63230.0,28.2325,28.2325,28.1129,28.1129,63230.0
2018-11-05 11:10:00,32.9,32.98,32.9,32.93,63279.0,28.1044,28.1727,28.1044,28.13,63279.0
2018-11-05 11:20:00,32.93,32.95,32.88,32.9,63066.0,28.13,28.1471,28.0873,28.1044,63066.0
2018-11-05 11:30:00,32.91,32.91,32.84,32.84,50056.0,28.1129,28.1129,28.0531,28.0531,50056.0
2018-11-05 11:40:00,32.85,32.88,32.75,32.8,46653.0,28.0617,28.0873,27.9763,28.019,46653.0
2018-11-05 11:50:00,32.8,32.93,32.8,32.92,74945.0,28.019,28.13,28.019,28.1215,74945.0
2018-11-05 12:00:00,32.93,32.96,32.86,32.88,62711.0,28.13,28.1556,28.0702,28.0873,62711.0
2018-11-05 12:10:00,32.88,32.91,32.82,32.85,47782.0,28.0873,28.1129,28.036,28.0617,47782.0
2018-11-05 12:20:00,32.84,32.89,32.83,32.86,37464.0,28.0531,28.0958,28.0446,28.0702,37464.0
2018-11-05 12:30:00,32.86,32.86,32.78,32.8,32325.0,28.0702,28.0702,28.0019,28.019,32325.0
2018-11-05 12:40:00,32.79,32.84,32.77,32.84,41416.0,28.0104,28.0531,27.9933,28.0531,41416.0
2018-11-05 12:50:00,32.83,32.86,32.79,32.8,51332.0,28.0446,28.0702,28.0104,28.019,51332.0
2018-11-05 13:00:00,32.8,32.85,32.8,32.83,32387.0,28.019,28.0617,28.019,28.0446,32387.0
2018-11-05 13:10:00,32.83,32.87,32.8,32.87,40010.0,28.0446,28.0788,28.019,28.0788,40010.0
2018-11-05 13:20:00,32.86,32.93,32.8,32.8,237970.0,28.0702,28.13,28.019,28.019,237970.0
2018-11-05 13:30:00,32.8,32.89,32.79,32.87,57970.0,28.019,28.0958,28.0104,28.0788,57970.0
2018-11-05 13:40:00,32.86,32.91,32.83,32.9,36639.0,28.0702,28.1129,28.0446,28.1044,36639.0
2018-11-05 13:50:00,32.9,32.93,32.86,32.91,51689.0,28.1044,28.13,28.0702,28.1129,51689.0
2018-11-05 14:00:00,32.92,32.92,32.89,32.92,38394.0,28.1215,28.1215,28.0958,28.1215,38394.0
2018-11-05 14:10:00,32.91,32.96,32.87,32.93,77889.0,28.1129,28.1556,28.0788,28.13,77889.0
2018-11-05 14:20:00,32.93,33.01,32.92,33.01,74929.0,28.13,28.1984,28.1215,28.1984,74929.0
2018-11-05 14:30:00,33.0,33.01,32.91,32.98,82984.0,28.1898,28.1984,28.1129,28.1727,82984.0
2018-11-05 14:40:00,32.98,33.09,32.98,33.07,86059.0,28.1727,28.2667,28.1727,28.2496,86059.0
2018-11-05 14:50:00,33.07,33.15,33.06,33.11,76843.0,28.2496,28.3179,28.2411,28.2838,76843.0
2018-11-05 15:00:00,33.11,33.2,33.1,33.14,100266.0,28.2838,28.3607,28.2752,28.3094,100266.0
2018-11-05 15:10:00,33.14,33.2,33.1,33.12,94094.0,28.3094,28.3607,28.2752,28.2923,94094.0
2018-11-05 15:20:00,33.12,33.13,33.03,33.07,115425.0,28.2923,28.3009,28.2154,28.2496,115425.0
2018-11-05 15:30:00,33.07,33.11,33.04,33.09,219467.0,28.2496,28.2838,28.224,28.2667,219467.0
2018-11-05 15:40:00,33.09,33.16,33.08,33.16,245425.0,28.2667,28.3265,28.2581,28.3265,245425.0
2018-11-05 15:50:00,33.16,33.16,33.06,33.08,606259.0,28.3265,28.3265,28.2411,28.2581,606259.0
2018-11-06 09:30:00,32.97,33.33,32.91,33.24,195461.0,28.1642,28.4717,28.1129,28.3948,195461.0
2018-11-06 09:40:00,33.24,33.27,33.15,33.27,147619.0,28.3948,28.4205,28.3179,28.4205,147619.0
2018-11-06 09:50:00,33.26,33.33,33.18,33.19,89644.0,28.4119,28.4717,28.3436,28.3521,89644.0
2018-11-06 10:00:00,33.2,33.3,33.19,33.25,173524.0,28.3607,28.4461,28.3521,28.4034,173524.0
2018-11-06 10:10:00,33.25,33.33,33.24,33.33,82561.0,28.4034,28.4717,28.3948,28.4717,82561.0
2018-11-06 10:20:00,33.33,33.4,33.3,33.32,107705.0,28.4717,28.5315,28.4461,28.4632,107705.0
2018-11-06 10:30:00,33.32,33.42,33.26,33.27,47282.0,28.4632,28.5486,28.4119,28.4205,47282.0
2018-11-06 10:40:00,33.27,33.36,33.24,33.28,83804.0,28.4205,28.4973,28.3948,28.429,83804.0
2018-11-06 10:50:00,33.28,33.34,33.23,33.32,53708.0,28.429,28.4802,28.3863,28.4632,53708.0
2018-11-06 11:00:00,33.33,33.36,33.26,33.31,60423.0,28.4717,28.4973,28.4119,28.4546,60423.0
2018-11-06 11:10:00,33.31,33.39,33.28,33.36,66922.0,28.4546,28.523,28.429,28.4973,66922.0
2018-11-06 11:20:00,33.35,33.36,33.23,33.25,95402.0,28.4888,28.4973,28.3863,28.4034,95402.0
2018-11-06 11:30:00,33.24,33.33,33.19,33.31,48067.0,28.3948,28.4717,28.3521,28.4546,48067.0
2018-11-06 11:40:00,33.31,33.33,33.22,33.24,53202.0,28.4546,28.4717,28.3777,28.3948,53202.0
2018-11-06 11:50:00,33.25,33.29,33.22,33.28,61317.0,28.4034,28.4375,28.3777,28.429,61317.0
2018-11-06 12:00:00,33.28,33.33,33.26,33.3,59620.0,28.429,28.4717,28.4119,28.4461,59620.0
2018-11-06 12:10:00,33.31,33.32,33.28,33.3,45439.0,28.4546,28.4632,28.429,28.4461,45439.0
2018-11-06 12:20:00,33.3,33.38,33.29,33.33,61163.0,28.4461,28.5144,28.4375,28.4717,61163.0
2018-11-06 12:30:00,33.34,33.35,33.3,33.31,40810.0,28.4802,28.4888,28.4461,28.4546,40810.0
2018-11-06 12:40:00,33.32,33.35,33.28,33.29,32435.0,28.4632,28.4888,28.429,28.4375,32435.0
2018-11-06 12:50:00,33.29,33.3,33.23,33.24,47639.0,28.4375,28.4461,28.3863,28.3948,47639.0
2018-11-06 13:00:00,33.24,33.29,33.24,33.28,30713.0,28.3948,28.4375,28.3948,28.429,30713.0
2018-11-06 13:10:00,33.29,33.32,33.27,33.3,32554.0,28.4375,28.4632,28.4205,28.4461,32554.0
2018-11-06 13:20:00,33.3,33.34,33.27,33.27,35352.0,28.4461,28.4802,28.4205,28.4205,35352.0
2018-11-06 13:30:00,33.27,33.35,33.26,33.35,76382.0,28.4205,28.4888,28.4119,28.4888,76382.0
2018-11-06 13:40:00,33.35,33.39,33.34,33.39,40720.0,28.4888,28.523,28.4802,28.523,40720.0
2018-11-06 13:50:00,33.38,33.43,33.37,33.43,34815.0,28.5144,28.5571,28.5059,28.5571,34815.0
2018-11-06 14:00:00,33.43,33.43,33.36,33.41,40975.0,28.5571,28.5571,28.4973,28.54,40975.0
2018-11-06 14:10:00,33.42,33.42,33.3,33.31,53179.0,28.5486,28.5486,28.4461,28.4546,53179.0
2018-11-06 14:20:00,33.31,33.31,33.16,33.17,47447.0,28.4546,28.4546,28.3265,28.335,47447.0
2018-11-06 14:30:00,33.17,33.23,33.16,33.18,49709.0,28.335,28.3863,28.3265,28.3436,49709.0
2018-11-06 14:40:00,33.18,33.2,33.16,33.19,34371.0,28.3436,28.3607,28.3265,28.3521,34371.0
2018-11-06 14:50:00,33.19,33.22,33.15,33.19,57475.0,28.3521,28.3777,28.3179,28.3521,57475.0
2018-11-06 15:00:00,33.18,33.21,33.15,33.2,49728.0,28.3436,28.3692,28.3179,28.3607,49728.0
2018-11-06 15:10:00,33.19,33.24,33.19,33.21,42406.0,28.3521,28.3948,28.3521,28.3692,42406.0
2018-11-06 15:20:00,33.21,33.25,33.17,33.23,75166.0,28.3692,28.4034,28.335,28.3863,75166.0
2018-11-06 15:30:00,33.23,33.29,33.21,33.25,121023.0,28.3863,28.4375,28.3692,28.4034,121023.0
2018-11-06 15:40:00,33.25,33.25,33.17,33.22,112464.0,28.4034,28.4034,28.335,28.3777,112464.0
2018-11-06 15:50:00,33.21,33.29,33.21,33.27,246368.0,28.3692,28.4375,28.3692,28.4205,246368.0
2018-11-07 09:30:00,33.59,33.63,33.38,33.43,93341.0,28.6938,28.728,28.5144,28.5571,93341.0
2018-11-07 09:40:00,33.39,33.39,32.99,33.08,91687.0,28.523,28.523,28.1813,28.2581,91687.0
2018-11-07 09:50:00,33.08,33.08,32.87,32.93,85068.0,28.2581,28.2581,28.0788,28.13,85068.0
2018-11-07 10:00:00,32.94,33.01,32.8,32.8,99518.0,28.1386,28.1984,28.019,28.019,99518.0
2018-11-07 10:10:00,32.8,32.97,32.8,32.87,82243.0,28.019,28.1642,28.019,28.0788,82243.0
2018-11-07 10:20:00,32.88,32.97,32.84,32.96,71935.0,28.0873,28.1642,28.0531,28.1556,71935.0
2018-11-07 10:30:00,32.97,33.11,32.96,33.09,85410.0,28.1642,28.2838,28.1556,28.2667,85410.0
2018-11-07 10:40:00,33.09,33.13,33.02,33.02,49367.0,28.2667,28.3009,28.2069,28.2069,49367.0
2018-11-07 10:50:00,33.02,33.06,32.94,32.95,93274.0,28.2069,28.2411,28.1386,28.1471,93274.0
2018-11-07 11:00:00,32.95,33.06,32.94,33.01,74701.0,28.1471,28.2411,28.1386,28.1984,74701.0
2018-11-07 11:10:00,33.01,33.03,32.97,33.0,69976.0,28.1984,28.2154,28.1642,28.1898,69976.0
2018-11-07 11:20:00,32.99,33.08,32.97,33.05,62816.0,28.1813,28.2581,28.1642,28.2325,62816.0
2018-11-07 11:30:00,33.05,33.08,32.98,33.0,74078.0,28.2325,28.2581,28.1727,28.1898,74078.0
2018-11-07 11:40:00,33.0,33.02,32.94,32.96,57110.0,28.1898,28.2069,28.1386,28.1556,57110.0
2018-11-07 11:50:00,32.96,33.06,32.95,33.02,53396.0,28.1556,28.2411,28.1471,28.2069,53396.0
2018-11-07 12:00:00,33.02,33.09,33.01,33.03,39430.0,28.2069,28.2667,28.1984,28.2154,39430.0
2018-11-07 12:10:00,33.03,33.05,32.99,33.02,56006.0,28.2154,28.2325,28.1813,28.2069,56006.0
2018-11-07 12:20:00,33.03,33.07,33.01,33.02,43995.0,28.2154,28.2496,28.1984,28.2069,43995.0
2018-11-07 12:30:00,33.02,33.04,32.94,32.95,65689.0,28.2069,28.224,28.1386,28.1471,65689.0
2018-11-07 12:40:00,32.96,33.01,32.93,33.0,90647.0,28.1556,28.1984,28.13,28.1898,90647.0
2018-11-07 12:50:00,33.0,33.05,32.97,33.0,134029.0,28.1898,28.2325,28.1642,28.1898,134029.0
2018-11-07 13:00:00,33.0,33.05,32.95,33.0,82783.0,28.1898,28.2325,28.1471,28.1898,82783.0
2018-11-07 13:10:00,33.0,33.02,32.94,32.95,69828.0,28.1898,28.2069,28.1386,28.1471,69828.0
2018-11-07 13:20:00,32.96,32.96,32.87,32.9,73318.0,28.1556,28.1556,28.0788,28.1044,73318.0
2018-11-07 13:30:00,32.9,32.97,32.9,32.93,59163.0,28.1044,28.1642,28.1044,28.13,59163.0
2018-11-07 13:40:00,32.94,32.96,32.87,32.9,65755.0,28.1386,28.1556,28.0788,28.1044,65755.0
2018-11-07 13:50:00,32.91,32.91,32.85,32.87,43665.0,28.1129,28.1129,28.0617,28.0788,43665.0
2018-11-07 14:00:00,32.87,32.94,32.85,32.93,66587.0,28.0788,28.1386,28.0617,28.13,66587.0
2018-11-07 14:10:00,32.92,32.99,32.92,32.94,79174.0,28.1215,28.1813,28.1215,28.1386,79174.0
2018-11-07 14:20:00,32.94,32.99,32.9,32.98,257220.0,28.1386,28.1813,28.1044,28.1727,257220.0
2018-11-07 14:30:00,32.98,33.05,32.9,32.99,256610.0,28.1727,28.2325,28.1044,28.1813,256610.0
2018-11-07 14:40:00,33.0,33.14,33.0,33.14,138410.0,28.1898,28.3094,28.1898,28.3094,138410.0
2018-11-07 14:50:00,33.13,33.18,33.12,33.18,67074.0,28.3009,28.3436,28.2923,28.3436,67074.0
2018-11-07 15:00:00,33.17,33.29,33.17,33.27,98166.0,28.335,28.4375,28.335,28.4205,98166.0
2018-11-07 15:10:00,33.27,33.34,33.26,33.26,91968.0,28.4205,28.4802,28.4119,28.4119,91968.0
2018-11-07 15:20:00,33.27,33.31,33.25,33.3,79361.0,28.4205,28.4546,28.4034,28.4461,79361.0
2018-11-07 15:30:00,33.3,33.38,33.29,33.29,131890.0,28.4461,28.5144,28.4375,28.4375,131890.0
2018-11-07 15:40:00,33.3,33.3,33.22,33.28,161662.0,28.4461,28.4461,28.3777,28.429,161662.0
2018-11-07 15:50:00,33.28,33.42,33.27,33.4,411159.0,28.429,28.5486,28.4205,28.5315,411159.0
2018-11-08 09:30:00,34.0,35.23,34.0,35.06,292595.0,29.044,30.0948,29.044,29.9495,292595.0
2018-11-08 09:40:00,35.07,35.45,34.36,34.46,414197.0,29.9581,30.2827,29.3516,29.437,414197.0
2018-11-08 09:50:00,34.52,34.64,34.07,34.31,242531.0,29.4882,29.5908,29.1038,29.3089,242531.0
2018-11-08 10:00:00,34.32,34.68,34.15,34.16,207056.0,29.3174,29.6249,29.1722,29.1807,207056.0
2018-11-08 10:10:00,34.15,34.36,34.15,34.28,175126.0,29.1722,29.3516,29.1722,29.2832,175126.0
2018-11-08 10:20:00,34.26,34.6,34.16,34.59,114435.0,29.2661,29.5566,29.1807,29.548,114435.0
2018-11-08 10:30:00,34.6,34.87,34.53,34.86,118846.0,29.5566,29.7872,29.4968,29.7787,118846.0
2018-11-08 10:40:00,34.86,34.91,34.69,34.71,101337.0,29.7787,29.8214,29.6335,29.6506,101337.0
2018-11-08 10:50:00,34.71,34.78,34.6,34.78,114640.0,29.6506,29.7104,29.5566,29.7104,114640.0
2018-11-08 11:00:00,34.78,34.81,34.64,34.7,89599.0,29.7104,29.736,29.5908,29.642,89599.0
2018-11-08 11:10:00,34.7,34.89,34.69,34.87,56278.0,29.642,29.8043,29.6335,29.7872,56278.0
2018-11-08 11:20:00,34.89,34.92,34.73,34.92,95173.0,29.8043,29.8299,29.6676,29.8299,95173.0
2018-11-08 11:30:00,34.93,35.13,34.9,35.13,208238.0,29.8385,30.0093,29.8129,30.0093,208238.0
2018-11-08 11:40:00,35.13,35.24,34.99,35.03,90194.0,30.0093,30.1033,29.8897,29.9239,90194.0
2018-11-08 11:50:00,35.03,35.2,34.99,35.12,267565.0,29.9239,30.0691,29.8897,30.0008,267565.0
2018-11-08 12:00:00,35.12,35.12,34.99,35.11,92276.0,30.0008,30.0008,29.8897,29.9922,92276.0
2018-11-08 12:10:00,35.11,35.22,35.02,35.17,73477.0,29.9922,30.0862,29.9154,30.0435,73477.0
2018-11-08 12:20:00,35.15,35.21,35.09,35.15,73679.0,30.0264,30.0777,29.9752,30.0264,73679.0
2018-11-08 12:30:00,35.13,35.25,35.13,35.2,80982.0,30.0093,30.1118,30.0093,30.0691,80982.0
2018-11-08 12:40:00,35.21,35.32,35.13,35.17,87046.0,30.0777,30.1716,30.0093,30.0435,87046.0
2018-11-08 12:50:00,35.17,35.26,35.11,35.2,92453.0,30.0435,30.1204,29.9922,30.0691,92453.0
2018-11-08 13:00:00,35.2,35.34,35.17,35.31,96564.0,30.0691,30.1887,30.0435,30.1631,96564.0
2018-11-08 13:10:00,35.32,35.32,35.17,35.2,76892.0,30.1716,30.1716,30.0435,30.0691,76892.0
2018-11-08 13:20:00,35.19,35.22,35.15,35.18,80567.0,30.0606,30.0862,30.0264,30.052,80567.0
2018-11-08 13:30:00,35.17,35.21,35.12,35.19,72379.0,30.0435,30.0777,30.0008,30.0606,72379.0
2018-11-08 13:40:00,35.2,35.24,35.17,35.23,70597.0,30.0691,30.1033,30.0435,30.0948,70597.0
2018-11-08 13:50:00,35.23,35.26,35.18,35.18,80537.0,30.0948,30.1204,30.052,30.052,80537.0
2018-11-08 14:00:00,35.19,35.3,35.18,35.25,88223.0,30.0606,30.1546,30.052,30.1118,88223.0
2018-11-08 14:10:00,35.24,35.55,33.59,34.48,2083911.0,30.1033,30.3681,28.6938,29.4541,2083911.0
2018-11-08 14:20:00,34.48,34.61,33.97,34.12,316294.0,29.4541,29.5651,29.0184,29.1466,316294.0
2018-11-08 14:30:00,34.1,34.34,33.96,34.2,325446.0,29.1295,29.3345,29.0099,29.2149,325446.0
2018-11-08 14:40:00,34.19,34.37,34.1,34.33,184174.0,29.2064,29.3601,29.1295,29.3259,184174.0
2018-11-08 14:50:00,34.33,34.44,34.23,34.42,201422.0,29.3259,29.4199,29.2405,29.4028,201422.0
2018-11-08 15:00:00,34.42,34.49,34.3,34.44,186486.0,29.4028,29.4626,29.3003,29.4199,186486.0
2018-11-08 15:10:00,34.45,34.46,34.3,34.35,163120.0,29.4285,29.437,29.3003,29.343,163120.0
2018-11-08 15:20:00,34.36,34.42,34.18,34.2,176990.0,29.3516,29.4028,29.1978,29.2149,176990.0
2018-11-08 15:30:00,34.2,34.35,34.18,34.34,217257.0,29.2149,29.343,29.1978,29.3345,217257.0
2018-11-08 15:40:00,34.34,34.5,34.32,34.45,298856.0,29.3345,29.4712,29.3174,29.4285,298856.0
2018-11-08 15:50:00,34.44,34.5,34.38,34.48,569509.0,29.4199,29.4712,29.3687,29.4541,569509.0
2018-11-09 09:30:00,34.22,34.4,34.14,34.16,168895.0,29.232,29.3857,29.1636,29.1807,168895.0
2018-11-09 09:40:00,34.16,34.23,34.01,34.13,76975.0,29.1807,29.2405,29.0526,29.1551,76975.0
2018-11-09 09:50:00,34.13,34.13,33.93,34.05,130017.0,29.1551,29.1551,28.9842,29.0868,130017.0
2018-11-09 10:00:00,34.05,34.1,33.99,33.99,155416.0,29.0868,29.1295,29.0355,29.0355,155416.0
2018-11-09 10:10:00,33.98,34.03,33.92,33.95,118709.0,29.027,29.0697,28.9757,29.0013,118709.0
2018-11-09 10:20:00,33.95,34.14,33.88,34.14,112125.0,29.0013,29.1636,28.9415,29.1636,112125.0
2018-11-09 10:30:00,34.14,34.14,34.04,34.09,155517.0,29.1636,29.1636,29.0782,29.1209,155517.0
2018-11-09 10:40:00,34.09,34.24,34.08,34.12,127494.0,29.1209,29.2491,29.1124,29.1466,127494.0
2018-11-09 10:50:00,34.13,34.13,33.92,34.0,78611.0,29.1551,29.1551,28.9757,29.044,78611.0
2018-11-09 11:00:00,34.01,34.05,33.87,33.87,97639.0,29.0526,29.0868,28.933,28.933,97639.0
2018-11-09 11:10:00,33.87,33.96,33.84,33.92,104053.0,28.933,29.0099,28.9074,28.9757,104053.0
2018-11-09 11:20:00,33.92,34.0,33.91,33.98,83133.0,28.9757,29.044,28.9672,29.027,83133.0
2018-11-09 11:30:00,33.99,33.99,33.89,33.94,127920.0,29.0355,29.0355,28.9501,28.9928,127920.0
2018-11-09 11:40:00,33.93,33.93,33.83,33.88,127627.0,28.9842,28.9842,28.8988,28.9415,127627.0
2018-11-09 11:50:00,33.88,33.98,33.86,33.92,95496.0,28.9415,29.027,28.9245,28.9757,95496.0
2018-11-09 12:00:00,33.92,33.98,33.89,33.98,84677.0,28.9757,29.027,28.9501,29.027,84677.0
2018-11-09 12:10:00,33.97,34.01,33.92,33.96,88109.0,29.0184,29.0526,28.9757,29.0099,88109.0
2018-11-09 12:20:00,33.95,34.05,33.94,34.02,91778.0,29.0013,29.0868,28.9928,29.0611,91778.0
2018-11-09 12:30:00,34.02,34.1,34.0,34.07,178281.0,29.0611,29.1295,29.044,29.1038,178281.0
2018-11-09 12:40:00,34.06,34.1,34.05,34.09,73314.0,29.0953,29.1295,29.0868,29.1209,73314.0
2018-11-09 12:50:00,34.08,34.11,34.05,34.06,70433.0,29.1124,29.138,29.0868,29.0953,70433.0
2018-11-09 13:00:00,34.06,34.1,34.02,34.1,74607.0,29.0953,29.1295,29.0611,29.1295,74607.0
2018-11-09 13:10:00,34.1,34.1,34.03,34.04,51396.0,29.1295,29.1295,29.0697,29.0782,51396.0
2018-11-09 13:20:00,34.03,34.08,34.02,34.07,42515.0,29.0697,29.1124,29.0611,29.1038,42515.0
2018-11-09 13:30:00,34.07,34.08,34.02,34.07,57858.0,29.1038,29.1124,29.0611,29.1038,57858.0
2018-11-09 13:40:00,34.08,34.12,34.01,34.01,103264.0,29.1124,29.1466,29.0526,29.0526,103264.0
2018-11-09 13:50:00,34.02,34.09,33.98,34.05,76544.0,29.0611,29.1209,29.027,29.0868,76544.0
2018-11-09 14:00:00,34.05,34.18,34.05,34.13,56468.0,29.0868,29.1978,29.0868,29.1551,56468.0
2018-11-09 14:10:00,34.13,34.14,34.05,34.05,78252.0,29.1551,29.1636,29.0868,29.0868,78252.0
2018-11-09 14:20:00,34.06,34.14,34.04,34.11,63942.0,29.0953,29.1636,29.0782,29.138,63942.0
2018-11-09 14:30:00,34.11,34.26,34.11,34.26,67878.0,29.138,29.2661,29.138,29.2661,67878.0
2018-11-09 14:40:00,34.26,34.3,34.21,34.23,77828.0,29.2661,29.3003,29.2234,29.2405,77828.0
2018-11-09 14:50:00,34.24,34.34,34.23,34.26,72117.0,29.2491,29.3345,29.2405,29.2661,72117.0
2018-11-09 15:00:00,34.26,34.29,34.23,34.26,74046.0,29.2661,29.2918,29.2405,29.2661,74046.0
2018-11-09 15:10:00,34.26,34.32,34.2,34.32,79718.0,29.2661,29.3174,29.2149,29.3174,79718.0
2018-11-09 15:20:00,34.31,34.4,34.24,34.36,104063.0,29.3089,29.3857,29.2491,29.3516,104063.0
2018-11-09 15:30:00,34.36,34.44,34.35,34.39,177350.0,29.3516,29.4199,29.343,29.3772,177350.0
2018-11-09 15:40:00,34.4,34.51,34.37,34.38,211274.0,29.3857,29.4797,29.3601,29.3687,211274.0
2018-11-09 15:50:00,34.37,34.45,34.35,34.35,479522.0,29.3601,29.4285,29.343,29.343,479522.0
2018-11-12 09:30:00,34.3,34.3,33.91,34.12,121853.0,29.3003,29.3003,28.9672,29.1466,121853.0
2018-11-12 09:40:00,34.13,34.19,34.07,34.09,77456.0,29.1551,29.2064,29.1038,29.1209,77456.0
2018-11-12 09:50:00,34.07,34.21,34.01,34.11,86091.0,29.1038,29.2234,29.0526,29.138,86091.0
2018-11-12 10:00:00,34.12,34.22,34.07,34.22,125656.0,29.1466,29.232,29.1038,29.232,125656.0
2018-11-12 10:10:00,34.22,34.36,34.21,34.26,127781.0,29.232,29.3516,29.2234,29.2661,127781.0
2018-11-12 10:20:00,34.25,34.32,34.2,34.28,93774.0,29.2576,29.3174,29.2149,29.2832,93774.0
2018-11-12 10:30:00,34.28,34.29,34.18,34.27,81743.0,29.2832,29.2918,29.1978,29.2747,81743.0
2018-11-12 10:40:00,34.27,34.38,34.24,34.32,63370.0,29.2747,29.3687,29.2491,29.3174,63370.0
2018-11-12 10:50:00,34.31,34.33,34.26,34.3,80018.0,29.3089,29.3259,29.2661,29.3003,80018.0
2018-11-12 11:00:00,34.31,34.41,34.24,34.4,88669.0,29.3089,29.3943,29.2491,29.3857,88669.0
2018-11-12 11:10:00,34.41,34.41,34.21,34.23,55703.0,29.3943,29.3943,29.2234,29.2405,55703.0
2018-11-12 11:20:00,34.22,34.35,34.2,34.29,57698.0,29.232,29.343,29.2149,29.2918,57698.0
2018-11-12 11:30:00,34.28,34.34,34.24,34.26,82772.0,29.2832,29.3345,29.2491,29.2661,82772.0
2018-11-12 11:40:00,34.25,34.31,34.23,34.3,58303.0,29.2576,29.3089,29.2405,29.3003,58303.0
2018-11-12 11:50:00,34.3,34.34,34.24,34.3,85642.0,29.3003,29.3345,29.2491,29.3003,85642.0
2018-11-12 12:00:00,34.3,34.39,34.26,34.38,61745.0,29.3003,29.3772,29.2661,29.3687,61745.0
2018-11-12 12:10:00,34.37,34.42,34.33,34.4,38447.0,29.3601,29.4028,29.3259,29.3857,38447.0
2018-11-12 12:20:00,34.39,34.44,34.37,34.41,43137.0,29.3772,29.4199,29.3601,29.3943,43137.0
2018-11-12 12:30:00,34.41,34.42,34.37,34.41,52736.0,29.3943,29.4028,29.3601,29.3943,52736.0
2018-11-12 12:40:00,34.4,34.42,34.37,34.39,46511.0,29.3857,29.4028,29.3601,29.3772,46511.0
2018-11-12 12:50:00,34.4,34.42,34.32,34.33,52647.0,29.3857,29.4028,29.3174,29.3259,52647.0
2018-11-12 13:00:00,34.32,34.34,34.28,34.3,68065.0,29.3174,29.3345,29.2832,29.3003,68065.0
2018-11-12 13:10:00,34.31,34.36,34.3,34.33,54989.0,29.3089,29.3516,29.3003,29.3259,54989.0
2018-11-12 13:20:00,34.32,34.41,34.31,34.37,55598.0,29.3174,29.3943,29.3089,29.3601,55598.0
2018-11-12 13:30:00,34.38,34.43,34.35,34.4,51674.0,29.3687,29.4114,29.343,29.3857,51674.0
2018-11-12 13:40:00,34.41,34.43,34.34,34.43,69726.0,29.3943,29.4114,29.3345,29.4114,69726.0
2018-11-12 13:50:00,34.43,34.54,34.42,34.5,90314.0,29.4114,29.5053,29.4028,29.4712,90314.0
2018-11-12 14:00:00,34.49,34.6,34.48,34.54,84481.0,29.4626,29.5566,29.4541,29.5053,84481.0
2018-11-12 14:10:00,34.55,34.69,34.55,34.67,372101.0,29.5139,29.6335,29.5139,29.6164,372101.0
2018-11-12 14:20:00,34.68,34.68,34.56,34.58,49296.0,29.6249,29.6249,29.5224,29.5395,49296.0
2018-11-12 14:30:00,34.58,34.6,34.45,34.48,58831.0,29.5395,29.5566,29.4285,29.4541,58831.0
2018-11-12 14:40:00,34.48,34.58,34.48,34.54,69100.0,29.4541,29.5395,29.4541,29.5053,69100.0
2018-11-12 14:50:00,34.54,34.55,34.43,34.43,44944.0,29.5053,29.5139,29.4114,29.4114,44944.0
2018-11-12 15:00:00,34.43,34.44,34.36,34.39,63567.0,29.4114,29.4199,29.3516,29.3772,63567.0
2018-11-12 15:10:00,34.38,34.46,34.33,34.41,121293.0,29.3687,29.437,29.3259,29.3943,121293.0
2018-11-12 15:20:00,34.41,34.44,34.39,34.42,120276.0,29.3943,29.4199,29.3772,29.4028,120276.0
2018-11-12 15:30:00,34.41,34.42,34.27,34.29,96016.0,29.3943,29.4028,29.2747,29.2918,96016.0
2018-11-12 15:40:00,34.3,34.34,34.25,34.27,162649.0,29.3003,29.3345,29.2576,29.2747,162649.0
2018-11-12 15:50:00,34.27,34.28,34.1,34.18,338071.0,29.2747,29.2832,29.1295,29.1978,338071.0
2018-11-13 09:30:00,34.95,35.64,34.9,35.5,527592.0,29.8556,30.445,29.8129,30.3254,527592.0
2018-11-13 09:40:00,35.49,35.51,35.16,35.28,221550.0,30.3169,30.3339,30.035,30.1375,221550.0
2018-11-13 09:50:00,35.28,35.36,35.18,35.34,260102.0,30.1375,30.2058,30.052,30.1887,260102.0
2018-11-13 10:00:00,35.33,35.56,35.26,35.51,278838.0,30.1802,30.3767,30.1204,30.3339,278838.0
2018-11-13 10:10:00,35.52,35.53,35.41,35.47,153591.0,30.3425,30.351,30.2485,30.2998,153591.0
2018-11-13 10:20:00,35.46,35.47,35.05,35.08,244138.0,30.2912,30.2998,29.941,29.9666,244138.0
2018-11-13 10:30:00,35.07,35.17,34.99,35.1,131672.0,29.9581,30.0435,29.8897,29.9837,131672.0
2018-11-13 10:40:00,35.1,35.25,35.0,35.21,158757.0,29.9837,30.1118,29.8983,30.0777,158757.0
2018-11-13 10:50:00,35.2,35.39,35.17,35.35,100205.0,30.0691,30.2314,30.0435,30.1973,100205.0
2018-11-13 11:00:00,35.35,35.63,35.33,35.52,237914.0,30.1973,30.4365,30.1802,30.3425,237914.0
2018-11-13 11:10:00,35.51,35.75,35.5,35.72,122473.0,30.3339,30.539,30.3254,30.5133,122473.0
2018-11-13 11:20:00,35.72,35.72,35.61,35.66,96756.0,30.5133,30.5133,30.4194,30.4621,96756.0
2018-11-13 11:30:00,35.66,35.71,35.53,35.54,132597.0,30.4621,30.5048,30.351,30.3596,132597.0
2018-11-13 11:40:00,35.55,35.67,35.53,35.67,65773.0,30.3681,30.4706,30.351,30.4706,65773.0
2018-11-13 11:50:00,35.66,35.7,35.62,35.68,97386.0,30.4621,30.4962,30.4279,30.4792,97386.0
2018-11-13 12:00:00,35.68,35.73,35.57,35.58,108718.0,30.4792,30.5219,30.3852,30.3937,108718.0
2018-11-13 12:10:00,35.58,35.61,35.53,35.55,113413.0,30.3937,30.4194,30.351,30.3681,113413.0
2018-11-13 12:20:00,35.55,35.57,35.49,35.53,142179.0,30.3681,30.3852,30.3169,30.351,142179.0
2018-11-13 12:30:00,35.52,35.53,35.37,35.38,118731.0,30.3425,30.351,30.2144,30.2229,118731.0
2018-11-13 12:40:00,35.39,35.41,35.32,35.41,71757.0,30.2314,30.2485,30.1716,30.2485,71757.0
2018-11-13 12:50:00,35.4,35.42,35.34,35.36,92895.0,30.24,30.2571,30.1887,30.2058,92895.0
2018-11-13 13:00:00,35.36,35.4,35.32,35.33,89694.0,30.2058,30.24,30.1716,30.1802,89694.0
2018-11-13 13:10:00,35.33,35.35,35.18,35.22,89048.0,30.1802,30.1973,30.052,30.0862,89048.0
2018-11-13 13:20:00,35.23,35.27,35.18,35.23,79364.0,30.0948,30.1289,30.052,30.0948,79364.0
2018-11-13 13:30:00,35.23,35.34,35.19,35.34,71108.0,30.0948,30.1887,30.0606,30.1887,71108.0
2018-11-13 13:40:00,35.34,35.34,35.21,35.21,108894.0,30.1887,30.1887,30.0777,30.0777,108894.0
2018-11-13 13:50:00,35.22,35.23,35.12,35.14,99262.0,30.0862,30.0948,30.0008,30.0179,99262.0
2018-11-13 14:00:00,35.15,35.17,35.05,35.07,75385.0,30.0264,30.0435,29.941,29.9581,75385.0
2018-11-13 14:10:00,35.07,35.11,34.98,35.02,130139.0,29.9581,29.9922,29.8812,29.9154,130139.0
2018-11-13 14:20:00,35.02,35.05,34.95,35.04,116844.0,29.9154,29.941,29.8556,29.9325,116844.0
2018-11-13 14:30:00,35.04,35.12,35.02,35.08,67204.0,29.9325,30.0008,29.9154,29.9666,67204.0
2018-11-13 14:40:00,35.09,35.09,34.93,35.0,93220.0,29.9752,29.9752,29.8385,29.8983,93220.0
2018-11-13 14:50:00,34.99,35.06,34.96,34.97,92126.0,29.8897,29.9495,29.8641,29.8727,92126.0
2018-11-13 15:00:00,34.96,35.05,34.9,34.95,167075.0,29.8641,29.941,29.8129,29.8556,167075.0
2018-11-13 15:10:00,34.95,34.95,34.82,34.87,125614.0,29.8556,29.8556,29.7445,29.7872,125614.0
2018-11-13 15:20:00,34.87,34.9,34.79,34.86,163637.0,29.7872,29.8129,29.7189,29.7787,163637.0
2018-11-13 15:30:00,34.85,34.87,34.71,34.72,428911.0,29.7701,29.7872,29.6506,29.6591,428911.0
2018-11-13 15:40:00,34.72,34.77,34.65,34.74,450909.0,29.6591,29.7018,29.5993,29.6762,450909.0
2018-11-13 15:50:00,34.75,34.83,34.74,34.78,442558.0,29.6847,29.7531,29.6762,29.7104,442558.0
2018-11-14 09:30:00,34.64,35.03,34.61,34.67,225919.0,29.5908,29.9239,29.5651,29.6164,225919.0
2018-11-14 09:40:00,34.66,34.75,34.54,34.74,210660.0,29.6078,29.6847,29.5053,29.6762,210660.0
2018-11-14 09:50:00,34.74,34.78,34.6,34.76,273821.0,29.6762,29.7104,29.5566,29.6933,273821.0
2018-11-14 10:00:00,34.75,34.77,34.58,34.59,218933.0,29.6847,29.7018,29.5395,29.548,218933.0
2018-11-14 10:10:00,34.59,34.61,34.35,34.38,117272.0,29.548,29.5651,29.343,29.3687,117272.0
2018-11-14 10:20:00,34.39,34.46,34.28,34.3,121303.0,29.3772,29.437,29.2832,29.3003,121303.0
2018-11-14 10:30:00,34.3,34.3,34.17,34.18,178536.0,29.3003,29.3003,29.1893,29.1978,178536.0
2018-11-14 10:40:00,34.17,34.19,33.98,34.01,216404.0,29.1893,29.2064,29.027,29.0526,216404.0
2018-11-14 10:50:00,34.01,34.06,33.83,33.84,337567.0,29.0526,29.0953,28.8988,28.9074,337567.0
2018-11-14 11:00:00,33.84,33.86,33.7,33.72,193113.0,28.9074,28.9245,28.7878,28.8049,193113.0
2018-11-14 11:10:00,33.71,33.76,33.63,33.68,224506.0,28.7963,28.839,28.728,28.7707,224506.0
2018-11-14 11:20:00,33.69,33.75,33.62,33.65,210551.0,28.7792,28.8305,28.7194,28.7451,210551.0
2018-11-14 11:30:00,33.65,33.67,33.51,33.52,253437.0,28.7451,28.7621,28.6255,28.634,253437.0
2018-11-14 11:40:00,33.52,33.52,33.33,33.37,168660.0,28.634,28.634,28.4717,28.5059,168660.0
2018-11-14 11:50:00,33.37,33.67,33.35,33.57,341287.0,28.5059,28.7621,28.4888,28.6767,341287.0
2018-11-14 12:00:00,33.58,33.67,33.57,33.62,236820.0,28.6853,28.7621,28.6767,28.7194,236820.0
2018-11-14 12:10:00,33.61,33.65,33.52,33.63,137346.0,28.7109,28.7451,28.634,28.728,137346.0
2018-11-14 12:20:00,33.64,33.64,33.6,33.61,119523.0,28.7365,28.7365,28.7024,28.7109,119523.0
2018-11-14 12:30:00,33.61,33.61,33.42,33.47,79062.0,28.7109,28.7109,28.5486,28.5913,79062.0
2018-11-14 12:40:00,33.47,33.57,33.46,33.57,112045.0,28.5913,28.6767,28.5828,28.6767,112045.0
2018-11-14 12:50:00,33.57,33.64,33.52,33.53,181524.0,28.6767,28.7365,28.634,28.6426,181524.0
2018-11-14 13:00:00,33.52,33.59,33.49,33.54,149579.0,28.634,28.6938,28.6084,28.6511,149579.0
2018-11-14 13:10:00,33.53,33.55,33.41,33.5,158296.0,28.6426,28.6596,28.54,28.6169,158296.0
2018-11-14 13:20:00,33.49,33.57,33.33,33.37,152710.0,28.6084,28.6767,28.4717,28.5059,152710.0
2018-11-14 13:30:00,33.37,33.4,33.2,33.2,227660.0,28.5059,28.5315,28.3607,28.3607,227660.0
2018-11-14 13:40:00,33.2,33.29,33.14,33.27,206394.0,28.3607,28.4375,28.3094,28.4205,206394.0
2018-11-14 13:50:00,33.27,33.37,33.24,33.35,158483.0,28.4205,28.5059,28.3948,28.4888,158483.0
2018-11-14 14:00:00,33.34,33.34,33.16,33.26,203755.0,28.4802,28.4802,28.3265,28.4119,203755.0
2018-11-14 14:10:00,33.26,33.6,33.25,33.53,189599.0,28.4119,28.7024,28.4034,28.6426,189599.0
2018-11-14 14:20:00,33.54,33.64,33.46,33.46,187494.0,28.6511,28.7365,28.5828,28.5828,187494.0
2018-11-14 14:30:00,33.47,33.51,33.4,33.47,104415.0,28.5913,28.6255,28.5315,28.5913,104415.0
2018-11-14 14:40:00,33.46,33.56,33.46,33.5,101902.0,28.5828,28.6682,28.5828,28.6169,101902.0
2018-11-14 14:50:00,33.5,33.65,33.49,33.64,151150.0,28.6169,28.7451,28.6084,28.7365,151150.0
2018-11-14 15:00:00,33.64,33.69,33.59,33.65,175018.0,28.7365,28.7792,28.6938,28.7451,175018.0
2018-11-14 15:10:00,33.65,33.66,33.58,33.59,122755.0,28.7451,28.7536,28.6853,28.6938,122755.0
2018-11-14 15:20:00,33.59,33.59,33.5,33.55,125596.0,28.6938,28.6938,28.6169,28.6596,125596.0
2018-11-14 15:30:00,33.55,33.6,33.48,33.57,177305.0,28.6596,28.7024,28.5998,28.6767,177305.0
2018-11-14 15:40:00,33.56,33.57,33.5,33.51,166564.0,28.6682,28.6767,28.6169,28.6255,166564.0
2018-11-14 15:50:00,33.5,34.96,33.34,33.41,1097007.0,28.6169,29.8641,28.4802,28.54,1097007.0
2018-11-15 09:30:00,33.05,33.12,32.85,33.1,228106.0,28.2325,28.2923,28.0617,28.2752,228106.0
2018-11-15 09:40:00,33.11,33.23,33.04,33.22,412800.0,28.2838,28.3863,28.224,28.3777,412800.0
2018-11-15 09:50:00,33.23,33.35,33.2,33.2,279527.0,28.3863,28.4888,28.3607,28.3607,279527.0
2018-11-15 10:00:00,33.2,33.31,33.19,33.25,386263.0,28.3607,28.4546,28.3521,28.4034,386263.0
2018-11-15 10:10:00,33.26,33.32,33.2,33.24,136496.0,28.4119,28.4632,28.3607,28.3948,136496.0
2018-11-15 10:20:00,33.23,33.37,33.21,33.31,72864.0,28.3863,28.5059,28.3692,28.4546,72864.0
2018-11-15 10:30:00,33.3,33.3,33.16,33.19,124035.0,28.4461,28.4461,28.3265,28.3521,124035.0
2018-11-15 10:40:00,33.19,33.33,33.15,33.27,133012.0,28.3521,28.4717,28.3179,28.4205,133012.0
2018-11-15 10:50:00,33.26,33.4,33.24,33.36,74773.0,28.4119,28.5315,28.3948,28.4973,74773.0
2018-11-15 11:00:00,33.36,33.57,33.36,33.49,175067.0,28.4973,28.6767,28.4973,28.6084,175067.0
2018-11-15 11:10:00,33.49,33.54,33.43,33.47,109241.0,28.6084,28.6511,28.5571,28.5913,109241.0
2018-11-15 11:20:00,33.48,33.53,33.43,33.48,155116.0,28.5998,28.6426,28.5571,28.5998,155116.0
2018-11-15 11:30:00,33.49,33.55,33.46,33.46,210333.0,28.6084,28.6596,28.5828,28.5828,210333.0
2018-11-15 11:40:00,33.46,33.51,33.34,33.34,179328.0,28.5828,28.6255,28.4802,28.4802,179328.0
2018-11-15 11:50:00,33.35,33.41,33.31,33.34,164988.0,28.4888,28.54,28.4546,28.4802,164988.0
2018-11-15 12:00:00,33.34,33.45,33.3,33.31,127767.0,28.4802,28.5742,28.4461,28.4546,127767.0
2018-11-15 12:10:00,33.31,33.35,33.25,33.3,88016.0,28.4546,28.4888,28.4034,28.4461,88016.0
2018-11-15 12:20:00,33.3,33.32,33.22,33.26,102344.0,28.4461,28.4632,28.3777,28.4119,102344.0
2018-11-15 12:30:00,33.27,33.33,33.24,33.32,87353.0,28.4205,28.4717,28.3948,28.4632,87353.0
2018-11-15 12:40:00,33.32,33.33,33.18,33.23,58642.0,28.4632,28.4717,28.3436,28.3863,58642.0
2018-11-15 12:50:00,33.24,33.31,33.19,33.2,93197.0,28.3948,28.4546,28.3521,28.3607,93197.0
2018-11-15 13:00:00,33.21,33.25,33.11,33.13,281909.0,28.3692,28.4034,28.2838,28.3009,281909.0
2018-11-15 13:10:00,33.14,33.38,33.13,33.33,105711.0,28.3094,28.5144,28.3009,28.4717,105711.0
2018-11-15 13:20:00,33.33,33.53,33.33,33.5,217244.0,28.4717,28.6426,28.4717,28.6169,217244.0
2018-11-15 13:30:00,33.51,33.6,33.49,33.51,161575.0,28.6255,28.7024,28.6084,28.6255,161575.0
2018-11-15 13:40:00,33.51,33.62,33.47,33.47,143629.0,28.6255,28.7194,28.5913,28.5913,143629.0
2018-11-15 13:50:00,33.48,33.66,33.48,33.62,120628.0,28.5998,28.7536,28.5998,28.7194,120628.0
2018-11-15 14:00:00,33.64,33.67,33.57,33.67,160079.0,28.7365,28.7621,28.6767,28.7621,160079.0
2018-11-15 14:10:00,33.66,33.7,33.58,33.58,110178.0,28.7536,28.7878,28.6853,28.6853,110178.0
2018-11-15 14:20:00,33.58,33.7,33.57,33.67,165544.0,28.6853,28.7878,28.6767,28.7621,165544.0
2018-11-15 14:30:00,33.66,33.72,33.63,33.66,113703.0,28.7536,28.8049,28.728,28.7536,113703.0
2018-11-15 14:40:00,33.66,33.67,33.57,33.57,219105.0,28.7536,28.7621,28.6767,28.6767,219105.0
2018-11-15 14:50:00,33.57,33.63,33.54,33.59,118534.0,28.6767,28.728,28.6511,28.6938,118534.0
2018-11-15 15:00:00,33.59,33.6,33.37,33.54,209655.0,28.6938,28.7024,28.5059,28.6511,209655.0
2018-11-15 15:10:00,33.54,33.61,33.51,33.51,250525.0,28.6511,28.7109,28.6255,28.6255,250525.0
2018-11-15 15:20:00,33.51,33.56,33.43,33.47,147731.0,28.6255,28.6682,28.5571,28.5913,147731.0
2018-11-15 15:30:00,33.47,33.61,33.47,33.6,302540.0,28.5913,28.7109,28.5913,28.7024,302540.0
2018-11-15 15:40:00,33.59,33.65,33.55,33.57,251804.0,28.6938,28.7451,28.6596,28.6767,251804.0
2018-11-15 15:50:00,33.58,33.59,33.51,33.52,864446.0,28.6853,28.6938,28.6255,28.634,864446.0
2018-11-16 09:30:00,33.43,33.76,33.41,33.75,301618.0,28.5571,28.839,28.54,28.8305,301618.0
2018-11-16 09:40:00,33.76,33.97,33.76,33.91,160056.0,28.839,29.0184,28.839,28.9672,160056.0
2018-11-16 09:50:00,33.91,33.91,33.75,33.8,95037.0,28.9672,28.9672,28.8305,28.8732,95037.0
2018-11-16 10:00:00,33.79,33.81,33.59,33.62,97989.0,28.8647,28.8817,28.6938,28.7194,97989.0
2018-11-16 10:10:00,33.61,33.67,33.52,33.58,80841.0,28.7109,28.7621,28.634,28.6853,80841.0
2018-11-16 10:20:00,33.58,33.64,33.55,33.58,65746.0,28.6853,28.7365,28.6596,28.6853,65746.0
2018-11-16 10:30:00,33.59,33.72,33.57,33.69,81858.0,28.6938,28.8049,28.6767,28.7792,81858.0
2018-11-16 10:40:00,33.68,33.73,33.64,33.7,60800.0,28.7707,28.8134,28.7365,28.7878,60800.0
2018-11-16 10:50:00,33.71,33.75,33.65,33.65,70125.0,28.7963,28.8305,28.7451,28.7451,70125.0
2018-11-16 11:00:00,33.66,33.71,33.62,33.68,33823.0,28.7536,28.7963,28.7194,28.7707,33823.0
2018-11-16 11:10:00,33.68,33.7,33.63,33.64,57221.0,28.7707,28.7878,28.728,28.7365,57221.0
2018-11-16 11:20:00,33.63,33.65,33.56,33.63,66817.0,28.728,28.7451,28.6682,28.728,66817.0
2018-11-16 11:30:00,33.63,33.73,33.59,33.7,79490.0,28.728,28.8134,28.6938,28.7878,79490.0
2018-11-16 11:40:00,33.71,33.71,33.62,33.62,48733.0,28.7963,28.7963,28.7194,28.7194,48733.0
2018-11-16 11:50:00,33.62,33.64,33.53,33.54,80058.0,28.7194,28.7365,28.6426,28.6511,80058.0
2018-11-16 12:00:00,33.54,33.62,33.49,33.62,74177.0,28.6511,28.7194,28.6084,28.7194,74177.0
2018-11-16 12:10:00,33.61,33.65,33.56,33.62,43275.0,28.7109,28.7451,28.6682,28.7194,43275.0
2018-11-16 12:20:00,33.64,33.74,33.62,33.66,54266.0,28.7365,28.8219,28.7194,28.7536,54266.0
2018-11-16 12:30:00,33.66,33.82,33.63,33.76,439860.0,28.7536,28.8903,28.728,28.839,439860.0
2018-11-16 12:40:00,33.77,33.91,33.77,33.85,184076.0,28.8476,28.9672,28.8476,28.9159,184076.0
2018-11-16 12:50:00,33.86,33.86,33.77,33.81,63627.0,28.9245,28.9245,28.8476,28.8817,63627.0
2018-11-16 13:00:00,33.81,33.83,33.65,33.72,74401.0,28.8817,28.8988,28.7451,28.8049,74401.0
2018-11-16 13:10:00,33.72,33.77,33.72,33.75,38980.0,28.8049,28.8476,28.8049,28.8305,38980.0
2018-11-16 13:20:00,33.74,33.76,33.64,33.68,46295.0,28.8219,28.839,28.7365,28.7707,46295.0
2018-11-16 13:30:00,33.67,33.68,33.61,33.66,39451.0,28.7621,28.7707,28.7109,28.7536,39451.0
2018-11-16 13:40:00,33.66,33.67,33.51,33.55,98368.0,28.7536,28.7621,28.6255,28.6596,98368.0
2018-11-16 13:50:00,33.55,33.56,33.49,33.55,91433.0,28.6596,28.6682,28.6084,28.6596,91433.0
2018-11-16 14:00:00,33.54,33.58,33.51,33.55,93408.0,28.6511,28.6853,28.6255,28.6596,93408.0
2018-11-16 14:10:00,33.55,33.6,33.51,33.58,51138.0,28.6596,28.7024,28.6255,28.6853,51138.0
2018-11-16 14:20:00,33.59,33.67,33.51,33.63,53210.0,28.6938,28.7621,28.6255,28.728,53210.0
2018-11-16 14:30:00,33.63,33.68,33.63,33.66,42471.0,28.728,28.7707,28.728,28.7536,42471.0
2018-11-16 14:40:00,33.66,33.66,33.55,33.59,104883.0,28.7536,28.7536,28.6596,28.6938,104883.0
2018-11-16 14:50:00,33.59,33.59,33.51,33.55,88791.0,28.6938,28.6938,28.6255,28.6596,88791.0
2018-11-16 15:00:00,33.54,33.55,33.46,33.47,125775.0,28.6511,28.6596,28.5828,28.5913,125775.0
2018-11-16 15:10:00,33.47,33.51,33.45,33.49,111890.0,28.5913,28.6255,28.5742,28.6084,111890.0
2018-11-16 15:20:00,33.49,33.5,33.44,33.44,123929.0,28.6084,28.6169,28.5657,28.5657,123929.0
2018-11-16 15:30:00,33.44,33.57,33.43,33.55,149435.0,28.5657,28.6767,28.5571,28.6596,149435.0
2018-11-16 15:40:00,33.54,33.56,33.5,33.54,192663.0,28.6511,28.6682,28.6169,28.6511,192663.0
2018-11-16 15:50:00,33.54,33.55,33.39,33.44,456752.0,28.6511,28.6596,28.523,28.5657,456752.0
2018-11-19 09:30:00,33.21,33.55,33.12,33.53,162532.0,28.3692,28.6596,28.2923,28.6426,162532.0
2018-11-19 09:40:00,33.54,33.66,33.46,33.46,122813.0,28.6511,28.7536,28.5828,28.5828,122813.0
2018-11-19 09:50:00,33.47,33.6,33.29,33.6,147710.0,28.5913,28.7024,28.4375,28.7024,147710.0
2018-11-19 10:00:00,33.59,33.6,33.47,33.48,152164.0,28.6938,28.7024,28.5913,28.5998,152164.0
2018-11-19 10:10:00,33.48,33.7,33.47,33.64,258706.0,28.5998,28.7878,28.5913,28.7365,258706.0
2018-11-19 10:20:00,33.64,33.64,33.45,33.51,93919.0,28.7365,28.7365,28.5742,28.6255,93919.0
2018-11-19 10:30:00,33.51,33.63,33.5,33.55,208767.0,28.6255,28.728,28.6169,28.6596,208767.0
2018-11-19 10:40:00,33.55,33.56,33.47,33.52,97588.0,28.6596,28.6682,28.5913,28.634,97588.0
2018-11-19 10:50:00,33.52,33.55,33.48,33.5,63036.0,28.634,28.6596,28.5998,28.6169,63036.0
2018-11-19 11:00:00,33.49,33.52,33.4,33.49,128056.0,28.6084,28.634,28.5315,28.6084,128056.0
2018-11-19 11:10:00,33.48,33.49,33.27,33.32,83399.0,28.5998,28.6084,28.4205,28.4632,83399.0
2018-11-19 11:20:00,33.31,33.34,33.22,33.25,84269.0,28.4546,28.4802,28.3777,28.4034,84269.0
2018-11-19 11:30:00,33.24,33.25,33.19,33.22,137274.0,28.3948,28.4034,28.3521,28.3777,137274.0
2018-11-19 11:40:00,33.22,33.27,33.18,33.22,147789.0,28.3777,28.4205,28.3436,28.3777,147789.0
2018-11-19 11:50:00,33.21,33.21,33.06,33.14,82886.0,28.3692,28.3692,28.2411,28.3094,82886.0
2018-11-19 12:00:00,33.13,33.17,33.02,33.05,104660.0,28.3009,28.335,28.2069,28.2325,104660.0
2018-11-19 12:10:00,33.05,33.14,32.98,33.03,77881.0,28.2325,28.3094,28.1727,28.2154,77881.0
2018-11-19 12:20:00,33.03,33.16,33.02,33.1,220293.0,28.2154,28.3265,28.2069,28.2752,220293.0
2018-11-19 12:30:00,33.1,33.18,33.05,33.18,164919.0,28.2752,28.3436,28.2325,28.3436,164919.0
2018-11-19 12:40:00,33.19,33.36,33.19,33.21,94975.0,28.3521,28.4973,28.3521,28.3692,94975.0
2018-11-19 12:50:00,33.2,33.32,33.18,33.29,82387.0,28.3607,28.4632,28.3436,28.4375,82387.0
2018-11-19 13:00:00,33.29,33.32,33.2,33.21,64872.0,28.4375,28.4632,28.3607,28.3692,64872.0
2018-11-19 13:10:00,33.22,33.33,33.2,33.28,52334.0,28.3777,28.4717,28.3607,28.429,52334.0
2018-11-19 13:20:00,33.28,33.29,33.19,33.22,61845.0,28.429,28.4375,28.3521,28.3777,61845.0
2018-11-19 13:30:00,33.22,33.27,33.14,33.22,90336.0,28.3777,28.4205,28.3094,28.3777,90336.0
2018-11-19 13:40:00,33.22,33.29,33.21,33.22,60467.0,28.3777,28.4375,28.3692,28.3777,60467.0
2018-11-19 13:50:00,33.22,33.25,33.19,33.2,58119.0,28.3777,28.4034,28.3521,28.3607,58119.0
2018-11-19 14:00:00,33.2,33.28,33.17,33.26,84080.0,28.3607,28.429,28.335,28.4119,84080.0
2018-11-19 14:10:00,33.25,33.29,33.19,33.23,75653.0,28.4034,28.4375,28.3521,28.3863,75653.0
2018-11-19 14:20:00,33.23,33.32,33.19,33.31,124982.0,28.3863,28.4632,28.3521,28.4546,124982.0
2018-11-19 14:30:00,33.3,33.35,33.21,33.35,56246.0,28.4461,28.4888,28.3692,28.4888,56246.0
2018-11-19 14:40:00,33.35,33.44,33.32,33.41,60244.0,28.4888,28.5657,28.4632,28.54,60244.0
2018-11-19 14:50:00,33.42,33.5,33.39,33.46,62285.0,28.5486,28.6169,28.523,28.5828,62285.0
2018-11-19 15:00:00,33.47,33.54,33.39,33.48,90299.0,28.5913,28.6511,28.523,28.5998,90299.0
2018-11-19 15:10:00,33.47,33.58,33.47,33.52,148258.0,28.5913,28.6853,28.5913,28.634,148258.0
2018-11-19 15:20:00,33.53,33.59,33.48,33.52,56962.0,28.6426,28.6938,28.5998,28.634,56962.0
2018-11-19 15:30:00,33.52,33.54,33.42,33.45,72803.0,28.634,28.6511,28.5486,28.5742,72803.0
2018-11-19 15:40:00,33.45,33.45,33.37,33.41,111718.0,28.5742,28.5742,28.5059,28.54,111718.0
2018-11-19 15:50:00,33.4,33.46,33.37,33.45,205551.0,28.5315,28.5828,28.5059,28.5742,205551.0
2018-11-20 09:30:00,33.03,33.74,33.03,33.54,198214.0,28.2154,28.8219,28.2154,28.6511,198214.0
2018-11-20 09:40:00,33.55,33.61,33.34,33.36,101940.0,28.6596,28.7109,28.4802,28.4973,101940.0
2018-11-20 09:50:00,33.34,33.57,33.31,33.57,157605.0,28.4802,28.6767,28.4546,28.6767,157605.0
2018-11-20 10:00:00,33.56,33.72,33.45,33.72,440163.0,28.6682,28.8049,28.5742,28.8049,440163.0
2018-11-20 10:10:00,33.72,33.8,33.68,33.78,170470.0,28.8049,28.8732,28.7707,28.8561,170470.0
2018-11-20 10:20:00,33.79,33.88,33.74,33.88,120033.0,28.8647,28.9415,28.8219,28.9415,120033.0
2018-11-20 10:30:00,33.88,33.91,33.74,33.74,150514.0,28.9415,28.9672,28.8219,28.8219,150514.0
2018-11-20 10:40:00,33.74,33.8,33.71,33.77,182203.0,28.8219,28.8732,28.7963,28.8476,182203.0
2018-11-20 10:50:00,33.76,33.83,33.68,33.69,273365.0,28.839,28.8988,28.7707,28.7792,273365.0
2018-11-20 11:00:00,33.7,33.74,33.58,33.66,96352.0,28.7878,28.8219,28.6853,28.7536,96352.0
2018-11-20 11:10:00,33.65,33.73,33.57,33.62,113325.0,28.7451,28.8134,28.6767,28.7194,113325.0
2018-11-20 11:20:00,33.63,33.66,33.51,33.51,102627.0,28.728,28.7536,28.6255,28.6255,102627.0
2018-11-20 11:30:00,33.52,33.53,33.41,33.51,93947.0,28.634,28.6426,28.54,28.6255,93947.0
2018-11-20 11:40:00,33.51,33.64,33.51,33.61,78855.0,28.6255,28.7365,28.6255,28.7109,78855.0
2018-11-20 11:50:00,33.6,33.67,33.57,33.65,88010.0,28.7024,28.7621,28.6767,28.7451,88010.0
2018-11-20 12:00:00,33.65,33.81,33.64,33.65,87584.0,28.7451,28.8817,28.7365,28.7451,87584.0
2018-11-20 12:10:00,33.64,33.65,33.49,33.49,55071.0,28.7365,28.7451,28.6084,28.6084,55071.0
2018-11-20 12:20:00,33.49,33.56,33.44,33.55,70421.0,28.6084,28.6682,28.5657,28.6596,70421.0
2018-11-20 12:30:00,33.55,33.59,33.52,33.55,53998.0,28.6596,28.6938,28.634,28.6596,53998.0
2018-11-20 12:40:00,33.55,33.56,33.39,33.43,53338.0,28.6596,28.6682,28.523,28.5571,53338.0
2018-11-20 12:50:00,33.42,33.48,33.39,33.44,41922.0,28.5486,28.5998,28.523,28.5657,41922.0
2018-11-20 13:00:00,33.43,33.46,33.4,33.45,45545.0,28.5571,28.5828,28.5315,28.5742,45545.0
2018-11-20 13:10:00,33.45,33.46,33.38,33.38,45752.0,28.5742,28.5828,28.5144,28.5144,45752.0
2018-11-20 13:20:00,33.38,33.44,33.34,33.44,46109.0,28.5144,28.5657,28.4802,28.5657,46109.0
2018-11-20 13:30:00,33.44,33.44,33.37,33.39,125438.0,28.5657,28.5657,28.5059,28.523,125438.0
2018-11-20 13:40:00,33.4,33.43,33.37,33.38,179748.0,28.5315,28.5571,28.5059,28.5144,179748.0
2018-11-20 13:50:00,33.38,33.39,33.33,33.33,63119.0,28.5144,28.523,28.4717,28.4717,63119.0
2018-11-20 14:00:00,33.33,33.35,33.26,33.29,70952.0,28.4717,28.4888,28.4119,28.4375,70952.0
2018-11-20 14:10:00,33.29,33.43,33.28,33.4,66654.0,28.4375,28.5571,28.429,28.5315,66654.0
2018-11-20 14:20:00,33.39,33.41,33.33,33.36,85864.0,28.523,28.54,28.4717,28.4973,85864.0
2018-11-20 14:30:00,33.36,33.43,33.35,33.39,184985.0,28.4973,28.5571,28.4888,28.523,184985.0
2018-11-20 14:40:00,33.4,33.41,33.33,33.38,81816.0,28.5315,28.54,28.4717,28.5144,81816.0
2018-11-20 14:50:00,33.39,33.46,33.37,33.42,70509.0,28.523,28.5828,28.5059,28.5486,70509.0
2018-11-20 15:00:00,33.42,33.45,33.25,33.33,93362.0,28.5486,28.5742,28.4034,28.4717,93362.0
2018-11-20 15:10:00,33.33,33.43,33.3,33.37,102487.0,28.4717,28.5571,28.4461,28.5059,102487.0
2018-11-20 15:20:00,33.38,33.45,33.29,33.41,172385.0,28.5144,28.5742,28.4375,28.54,172385.0
2018-11-20 15:30:00,33.41,33.42,33.34,33.39,209492.0,28.54,28.5486,28.4802,28.523,209492.0
2018-11-20 15:40:00,33.39,33.4,33.32,33.36,164458.0,28.523,28.5315,28.4632,28.4973,164458.0
2018-11-20 15:50:00,33.36,33.39,33.27,33.33,357215.0,28.4973,28.523,28.4205,28.4717,357215.0
2018-11-21 09:30:00,33.32,33.64,33.08,33.09,105207.0,28.4632,28.7365,28.2581,28.2667,105207.0
2018-11-21 09:40:00,33.09,33.47,33.07,33.46,123340.0,28.2667,28.5913,28.2496,28.5828,123340.0
2018-11-21 09:50:00,33.45,33.49,33.32,33.44,95760.0,28.5742,28.6084,28.4632,28.5657,95760.0
2018-11-21 10:00:00,33.44,33.58,33.44,33.52,105971.0,28.5657,28.6853,28.5657,28.634,105971.0
2018-11-21 10:10:00,33.53,33.6,33.48,33.56,63351.0,28.6426,28.7024,28.5998,28.6682,63351.0
2018-11-21 10:20:00,33.56,33.62,33.49,33.61,55243.0,28.6682,28.7194,28.6084,28.7109,55243.0
2018-11-21 10:30:00,33.62,33.7,33.55,33.7,63484.0,28.7194,28.7878,28.6596,28.7878,63484.0
2018-11-21 10:40:00,33.71,33.73,33.59,33.61,64956.0,28.7963,28.8134,28.6938,28.7109,64956.0
2018-11-21 10:50:00,33.62,33.68,33.56,33.65,60610.0,28.7194,28.7707,28.6682,28.7451,60610.0
2018-11-21 11:00:00,33.65,33.65,33.58,33.63,59002.0,28.7451,28.7451,28.6853,28.728,59002.0
2018-11-21 11:10:00,33.63,33.66,33.59,33.62,76855.0,28.728,28.7536,28.6938,28.7194,76855.0
2018-11-21 11:20:00,33.62,33.65,33.54,33.55,63717.0,28.7194,28.7451,28.6511,28.6596,63717.0
2018-11-21 11:30:00,33.55,33.65,33.55,33.62,40980.0,28.6596,28.7451,28.6596,28.7194,40980.0
2018-11-21 11:40:00,33.63,33.69,33.61,33.68,45882.0,28.728,28.7792,28.7109,28.7707,45882.0
2018-11-21 11:50:00,33.68,33.7,33.62,33.65,34004.0,28.7707,28.7878,28.7194,28.7451,34004.0
2018-11-21 12:00:00,33.64,33.69,33.59,33.6,49275.0,28.7365,28.7792,28.6938,28.7024,49275.0
2018-11-21 12:10:00,33.61,33.61,33.56,33.59,29749.0,28.7109,28.7109,28.6682,28.6938,29749.0
2018-11-21 12:20:00,33.59,33.61,33.55,33.59,20974.0,28.6938,28.7109,28.6596,28.6938,20974.0
2018-11-21 12:30:00,33.59,33.6,33.55,33.57,26858.0,28.6938,28.7024,28.6596,28.6767,26858.0
2018-11-21 12:40:00,33.57,33.62,33.57,33.61,19399.0,28.6767,28.7194,28.6767,28.7109,19399.0
2018-11-21 12:50:00,33.61,33.62,33.55,33.58,43669.0,28.7109,28.7194,28.6596,28.6853,43669.0
2018-11-21 13:00:00,33.58,33.59,33.52,33.52,38510.0,28.6853,28.6938,28.634,28.634,38510.0
2018-11-21 13:10:00,33.53,33.54,33.51,33.51,24552.0,28.6426,28.6511,28.6255,28.6255,24552.0
2018-11-21 13:20:00,33.51,33.51,33.41,33.46,40207.0,28.6255,28.6255,28.54,28.5828,40207.0
2018-11-21 13:30:00,33.46,33.51,33.46,33.51,26874.0,28.5828,28.6255,28.5828,28.6255,26874.0
2018-11-21 13:40:00,33.51,33.54,33.47,33.48,56493.0,28.6255,28.6511,28.5913,28.5998,56493.0
2018-11-21 13:50:00,33.47,33.51,33.45,33.48,31481.0,28.5913,28.6255,28.5742,28.5998,31481.0
2018-11-21 14:00:00,33.48,33.49,33.44,33.45,39002.0,28.5998,28.6084,28.5657,28.5742,39002.0
2018-11-21 14:10:00,33.45,33.48,33.32,33.37,149810.0,28.5742,28.5998,28.4632,28.5059,149810.0
2018-11-21 14:20:00,33.38,33.43,33.38,33.41,48096.0,28.5144,28.5571,28.5144,28.54,48096.0
2018-11-21 14:30:00,33.42,33.43,33.37,33.39,54901.0,28.5486,28.5571,28.5059,28.523,54901.0
2018-11-21 14:40:00,33.39,33.41,33.37,33.39,61847.0,28.523,28.54,28.5059,28.523,61847.0
2018-11-21 14:50:00,33.39,33.41,33.34,33.34,55478.0,28.523,28.54,28.4802,28.4802,55478.0
2018-11-21 15:00:00,33.34,33.38,33.31,33.35,67205.0,28.4802,28.5144,28.4546,28.4888,67205.0
2018-11-21 15:10:00,33.36,33.36,33.28,33.29,59009.0,28.4973,28.4973,28.429,28.4375,59009.0
2018-11-21 15:20:00,33.28,33.31,33.25,33.28,55828.0,28.429,28.4546,28.4034,28.429,55828.0
2018-11-21 15:30:00,33.28,33.28,33.21,33.28,137093.0,28.429,28.429,28.3692,28.429,137093.0
2018-11-21 15:40:00,33.27,33.33,33.23,33.3,170421.0,28.4205,28.4717,28.3863,28.4461,170421.0
2018-11-21 15:50:00,33.31,33.31,33.24,33.24,246295.0,28.4546,28.4546,28.3948,28.3948,246295.0
2018-11-23 09:30:00,33.02,33.32,32.76,33.16,106432.0,28.2069,28.4632,27.9848,28.3265,106432.0
2018-11-23 09:40:00,33.16,33.25,33.07,33.22,80518.0,28.3265,28.4034,28.2496,28.3777,80518.0
2018-11-23 09:50:00,33.21,33.32,33.17,33.3,80496.0,28.3692,28.4632,28.335,28.4461,80496.0
2018-11-23 10:00:00,33.29,33.31,33.23,33.27,87347.0,28.4375,28.4546,28.3863,28.4205,87347.0
2018-11-23 10:10:00,33.27,33.3,33.23,33.27,78282.0,28.4205,28.4461,28.3863,28.4205,78282.0
2018-11-23 10:20:00,33.28,33.28,33.21,33.22,95277.0,28.429,28.429,28.3692,28.3777,95277.0
2018-11-23 10:30:00,33.23,33.44,33.21,33.38,73659.0,28.3863,28.5657,28.3692,28.5144,73659.0
2018-11-23 10:40:00,33.37,33.46,33.32,33.4,59293.0,28.5059,28.5828,28.4632,28.5315,59293.0
2018-11-23 10:50:00,33.39,33.48,33.38,33.4,58539.0,28.523,28.5998,28.5144,28.5315,58539.0
2018-11-23 11:00:00,33.4,33.5,33.4,33.45,120209.0,28.5315,28.6169,28.5315,28.5742,120209.0
2018-11-23 11:10:00,33.45,33.61,33.43,33.56,84141.0,28.5742,28.7109,28.5571,28.6682,84141.0
2018-11-23 11:20:00,33.56,33.67,33.51,33.65,52022.0,28.6682,28.7621,28.6255,28.7451,52022.0
2018-11-23 11:30:00,33.65,33.67,33.59,33.63,142967.0,28.7451,28.7621,28.6938,28.728,142967.0
2018-11-23 11:40:00,33.62,33.76,33.62,33.74,41716.0,28.7194,28.839,28.7194,28.8219,41716.0
2018-11-23 11:50:00,33.74,33.76,33.61,33.66,41760.0,28.8219,28.839,28.7109,28.7536,41760.0
2018-11-23 12:00:00,33.66,33.68,33.63,33.65,52519.0,28.7536,28.7707,28.728,28.7451,52519.0
2018-11-23 12:10:00,33.64,33.68,33.61,33.64,47785.0,28.7365,28.7707,28.7109,28.7365,47785.0
2018-11-23 12:20:00,33.63,33.66,33.59,33.59,34885.0,28.728,28.7536,28.6938,28.6938,34885.0
2018-11-23 12:30:00,33.58,33.59,33.54,33.56,65805.0,28.6853,28.6938,28.6511,28.6682,65805.0
2018-11-23 12:40:00,33.57,33.59,33.53,33.58,72882.0,28.6767,28.6938,28.6426,28.6853,72882.0
2018-11-23 12:50:00,33.57,33.58,33.37,33.4,90006.0,28.6767,28.6853,28.5059,28.5315,90006.0
2018-11-26 09:30:00,33.55,33.72,33.54,33.71,92966.0,28.6596,28.8049,28.6511,28.7963,92966.0
2018-11-26 09:40:00,33.7,33.87,33.68,33.81,106073.0,28.7878,28.933,28.7707,28.8817,106073.0
2018-11-26 09:50:00,33.81,33.82,33.73,33.82,76902.0,28.8817,28.8903,28.8134,28.8903,76902.0
2018-11-26 10:00:00,33.82,33.82,33.77,33.8,142003.0,28.8903,28.8903,28.8476,28.8732,142003.0
2018-11-26 10:10:00,33.8,33.89,33.75,33.88,196528.0,28.8732,28.9501,28.8305,28.9415,196528.0
2018-11-26 10:20:00,33.89,33.89,33.73,33.77,145141.0,28.9501,28.9501,28.8134,28.8476,145141.0
2018-11-26 10:30:00,33.77,33.82,33.7,33.7,103138.0,28.8476,28.8903,28.7878,28.7878,103138.0
2018-11-26 10:40:00,33.69,33.69,33.62,33.66,70595.0,28.7792,28.7792,28.7194,28.7536,70595.0
2018-11-26 10:50:00,33.66,33.72,33.62,33.7,57800.0,28.7536,28.8049,28.7194,28.7878,57800.0
2018-11-26 11:00:00,33.71,33.75,33.65,33.72,66229.0,28.7963,28.8305,28.7451,28.8049,66229.0
2018-11-26 11:10:00,33.72,33.82,33.72,33.73,66914.0,28.8049,28.8903,28.8049,28.8134,66914.0
2018-11-26 11:20:00,33.74,33.82,33.74,33.81,144402.0,28.8219,28.8903,28.8219,28.8817,144402.0
2018-11-26 11:30:00,33.8,33.81,33.73,33.75,52799.0,28.8732,28.8817,28.8134,28.8305,52799.0
2018-11-26 11:40:00,33.76,33.77,33.7,33.72,50195.0,28.839,28.8476,28.7878,28.8049,50195.0
2018-11-26 11:50:00,33.72,33.74,33.61,33.65,72580.0,28.8049,28.8219,28.7109,28.7451,72580.0
2018-11-26 12:00:00,33.65,33.72,33.58,33.72,71375.0,28.7451,28.8049,28.6853,28.8049,71375.0
2018-11-26 12:10:00,33.72,33.82,33.68,33.8,129811.0,28.8049,28.8903,28.7707,28.8732,129811.0
2018-11-26 12:20:00,33.8,33.82,33.76,33.79,72872.0,28.8732,28.8903,28.839,28.8647,72872.0
2018-11-26 12:30:00,33.78,33.82,33.69,33.75,64879.0,28.8561,28.8903,28.7792,28.8305,64879.0
2018-11-26 12:40:00,33.75,33.78,33.72,33.75,40467.0,28.8305,28.8561,28.8049,28.8305,40467.0
2018-11-26 12:50:00,33.75,33.79,33.7,33.77,36627.0,28.8305,28.8647,28.7878,28.8476,36627.0
2018-11-26 13:00:00,33.77,33.78,33.7,33.75,38314.0,28.8476,28.8561,28.7878,28.8305,38314.0
2018-11-26 13:10:00,33.75,33.82,33.73,33.8,67428.0,28.8305,28.8903,28.8134,28.8732,67428.0
2018-11-26 13:20:00,33.79,33.79,33.71,33.76,45549.0,28.8647,28.8647,28.7963,28.839,45549.0
2018-11-26 13:30:00,33.76,33.78,33.74,33.77,28771.0,28.839,28.8561,28.8219,28.8476,28771.0
2018-11-26 13:40:00,33.77,33.9,33.75,33.9,39798.0,28.8476,28.9586,28.8305,28.9586,39798.0
2018-11-26 13:50:00,33.89,33.92,33.83,33.91,56696.0,28.9501,28.9757,28.8988,28.9672,56696.0
2018-11-26 14:00:00,33.92,33.93,33.88,33.9,32592.0,28.9757,28.9842,28.9415,28.9586,32592.0
2018-11-26 14:10:00,33.9,33.97,33.88,33.97,57140.0,28.9586,29.0184,28.9415,29.0184,57140.0
2018-11-26 14:20:00,33.96,34.04,33.95,33.97,75964.0,29.0099,29.0782,29.0013,29.0184,75964.0
2018-11-26 14:30:00,33.96,34.0,33.93,33.98,58080.0,29.0099,29.044,28.9842,29.027,58080.0
2018-11-26 14:40:00,33.98,34.06,33.96,34.02,109299.0,29.027,29.0953,29.0099,29.0611,109299.0
2018-11-26 14:50:00,34.01,34.02,33.93,33.99,75761.0,29.0526,29.0611,28.9842,29.0355,75761.0
2018-11-26 15:00:00,33.99,34.04,33.98,34.0,62447.0,29.0355,29.0782,29.027,29.044,62447.0
2018-11-26 15:10:00,34.0,34.03,33.95,33.98,88201.0,29.044,29.0697,29.0013,29.027,88201.0
2018-11-26 15:20:00,33.98,33.99,33.84,33.84,105249.0,29.027,29.0355,28.9074,28.9074,105249.0
2018-11-26 15:30:00,33.85,33.86,33.76,33.78,185643.0,28.9159,28.9245,28.839,28.8561,185643.0
2018-11-26 15:40:00,33.79,33.82,33.76,33.77,144865.0,28.8647,28.8903,28.839,28.8476,144865.0
2018-11-26 15:50:00,33.77,33.8,33.7,33.78,573918.0,28.8476,28.8732,28.7878,28.8561,573918.0
2018-11-27 09:30:00,33.47,33.79,33.47,33.54,145038.0,28.5913,28.8647,28.5913,28.6511,145038.0
2018-11-27 09:40:00,33.54,33.57,33.45,33.53,121959.0,28.6511,28.6767,28.5742,28.6426,121959.0
2018-11-27 09:50:00,33.54,33.54,33.37,33.46,105269.0,28.6511,28.6511,28.5059,28.5828,105269.0
2018-11-27 10:00:00,33.47,33.66,33.46,33.66,101009.0,28.5913,28.7536,28.5828,28.7536,101009.0
2018-11-27 10:10:00,33.66,33.77,33.66,33.71,86759.0,28.7536,28.8476,28.7536,28.7963,86759.0
2018-11-27 10:20:00,33.71,33.71,33.58,33.6,50987.0,28.7963,28.7963,28.6853,28.7024,50987.0
2018-11-27 10:30:00,33.6,33.68,33.52,33.52,70865.0,28.7024,28.7707,28.634,28.634,70865.0
2018-11-27 10:40:00,33.52,33.66,33.51,33.66,45348.0,28.634,28.7536,28.6255,28.7536,45348.0
2018-11-27 10:50:00,33.66,33.78,33.65,33.72,65975.0,28.7536,28.8561,28.7451,28.8049,65975.0
2018-11-27 11:00:00,33.72,33.83,33.72,33.79,86758.0,28.8049,28.8988,28.8049,28.8647,86758.0
2018-11-27 11:10:00,33.78,33.79,33.73,33.75,58371.0,28.8561,28.8647,28.8134,28.8305,58371.0
2018-11-27 11:20:00,33.74,33.74,33.6,33.63,92095.0,28.8219,28.8219,28.7024,28.728,92095.0
2018-11-27 11:30:00,33.63,33.64,33.59,33.62,56407.0,28.728,28.7365,28.6938,28.7194,56407.0
2018-11-27 11:40:00,33.63,33.66,33.57,33.61,75425.0,28.728,28.7536,28.6767,28.7109,75425.0
2018-11-27 11:50:00,33.61,33.69,33.58,33.64,54305.0,28.7109,28.7792,28.6853,28.7365,54305.0
2018-11-27 12:00:00,33.64,33.68,33.6,33.66,48183.0,28.7365,28.7707,28.7024,28.7536,48183.0
2018-11-27 12:10:00,33.66,33.66,33.49,33.51,86195.0,28.7536,28.7536,28.6084,28.6255,86195.0
2018-11-27 12:20:00,33.51,33.55,33.44,33.45,69072.0,28.6255,28.6596,28.5657,28.5742,69072.0
2018-11-27 12:30:00,33.45,33.49,33.39,33.49,80457.0,28.5742,28.6084,28.523,28.6084,80457.0
2018-11-27 12:40:00,33.48,33.49,33.41,33.41,64787.0,28.5998,28.6084,28.54,28.54,64787.0
2018-11-27 12:50:00,33.41,33.46,33.38,33.39,60679.0,28.54,28.5828,28.5144,28.523,60679.0
2018-11-27 13:00:00,33.39,33.43,33.34,33.38,71496.0,28.523,28.5571,28.4802,28.5144,71496.0
2018-11-27 13:10:00,33.38,33.47,33.34,33.39,98171.0,28.5144,28.5913,28.4802,28.523,98171.0
2018-11-27 13:20:00,33.4,33.43,33.37,33.43,54684.0,28.5315,28.5571,28.5059,28.5571,54684.0
2018-11-27 13:30:00,33.43,33.46,33.4,33.41,67333.0,28.5571,28.5828,28.5315,28.54,67333.0
2018-11-27 13:40:00,33.41,33.42,33.36,33.37,49197.0,28.54,28.5486,28.4973,28.5059,49197.0
2018-11-27 13:50:00,33.37,33.45,33.34,33.44,63492.0,28.5059,28.5742,28.4802,28.5657,63492.0
2018-11-27 14:00:00,33.44,33.46,33.4,33.4,77229.0,28.5657,28.5828,28.5315,28.5315,77229.0
2018-11-27 14:10:00,33.41,33.46,33.39,33.44,55194.0,28.54,28.5828,28.523,28.5657,55194.0
2018-11-27 14:20:00,33.45,33.54,33.43,33.52,121816.0,28.5742,28.6511,28.5571,28.634,121816.0
2018-11-27 14:30:00,33.52,33.55,33.5,33.5,85828.0,28.634,28.6596,28.6169,28.6169,85828.0
2018-11-27 14:40:00,33.5,33.58,33.49,33.58,67011.0,28.6169,28.6853,28.6084,28.6853,67011.0
2018-11-27 14:50:00,33.58,33.59,33.52,33.52,44524.0,28.6853,28.6938,28.634,28.634,44524.0
2018-11-27 15:00:00,33.52,33.53,33.47,33.47,88094.0,28.634,28.6426,28.5913,28.5913,88094.0
2018-11-27 15:10:00,33.47,33.5,33.43,33.46,76519.0,28.5913,28.6169,28.5571,28.5828,76519.0
2018-11-27 15:20:00,33.47,33.52,33.45,33.5,89427.0,28.5913,28.634,28.5742,28.6169,89427.0
2018-11-27 15:30:00,33.51,33.6,33.47,33.59,99547.0,28.6255,28.7024,28.5913,28.6938,99547.0
2018-11-27 15:40:00,33.59,33.61,33.53,33.53,167090.0,28.6938,28.7109,28.6426,28.6426,167090.0
2018-11-27 15:50:00,33.54,33.54,33.48,33.51,353062.0,28.6511,28.6511,28.5998,28.6255,353062.0
2018-11-28 09:30:00,33.53,33.72,33.42,33.58,164348.0,28.6426,28.8049,28.5486,28.6853,164348.0
2018-11-28 09:40:00,33.59,33.64,33.42,33.55,44458.0,28.6938,28.7365,28.5486,28.6596,44458.0
2018-11-28 09:50:00,33.55,33.58,33.41,33.58,67190.0,28.6596,28.6853,28.54,28.6853,67190.0
2018-11-28 10:00:00,33.58,33.64,33.42,33.49,129360.0,28.6853,28.7365,28.5486,28.6084,129360.0
2018-11-28 10:10:00,33.49,33.49,33.32,33.34,106663.0,28.6084,28.6084,28.4632,28.4802,106663.0
2018-11-28 10:20:00,33.31,33.31,33.13,33.22,66630.0,28.4546,28.4546,28.3009,28.3777,66630.0
2018-11-28 10:30:00,33.21,33.21,33.1,33.16,76114.0,28.3692,28.3692,28.2752,28.3265,76114.0
2018-11-28 10:40:00,33.15,33.19,33.09,33.1,112657.0,28.3179,28.3521,28.2667,28.2752,112657.0
2018-11-28 10:50:00,33.11,33.33,33.09,33.29,127926.0,28.2838,28.4717,28.2667,28.4375,127926.0
2018-11-28 11:00:00,33.29,33.39,33.24,33.39,86786.0,28.4375,28.523,28.3948,28.523,86786.0
2018-11-28 11:10:00,33.38,33.38,33.26,33.27,116523.0,28.5144,28.5144,28.4119,28.4205,116523.0
2018-11-28 11:20:00,33.27,33.33,33.26,33.33,139820.0,28.4205,28.4717,28.4119,28.4717,139820.0
2018-11-28 11:30:00,33.33,33.46,33.3,33.43,125022.0,28.4717,28.5828,28.4461,28.5571,125022.0
2018-11-28 11:40:00,33.42,33.43,33.38,33.4,37197.0,28.5486,28.5571,28.5144,28.5315,37197.0
2018-11-28 11:50:00,33.39,33.46,33.35,33.39,66251.0,28.523,28.5828,28.4888,28.523,66251.0
2018-11-28 12:00:00,33.39,33.73,33.39,33.72,199682.0,28.523,28.8134,28.523,28.8049,199682.0
2018-11-28 12:10:00,33.72,33.73,33.58,33.63,159219.0,28.8049,28.8134,28.6853,28.728,159219.0
2018-11-28 12:20:00,33.63,33.68,33.59,33.65,151355.0,28.728,28.7707,28.6938,28.7451,151355.0
2018-11-28 12:30:00,33.65,33.74,33.63,33.74,90254.0,28.7451,28.8219,28.728,28.8219,90254.0
2018-11-28 12:40:00,33.74,33.82,33.71,33.8,64235.0,28.8219,28.8903,28.7963,28.8732,64235.0
2018-11-28 12:50:00,33.81,33.83,33.74,33.76,84198.0,28.8817,28.8988,28.8219,28.839,84198.0
2018-11-28 13:00:00,33.75,33.78,33.69,33.74,40492.0,28.8305,28.8561,28.7792,28.8219,40492.0
2018-11-28 13:10:00,33.75,33.77,33.7,33.71,79295.0,28.8305,28.8476,28.7878,28.7963,79295.0
2018-11-28 13:20:00,33.71,33.79,33.67,33.78,192353.0,28.7963,28.8647,28.7621,28.8561,192353.0
2018-11-28 13:30:00,33.77,33.82,33.75,33.82,120344.0,28.8476,28.8903,28.8305,28.8903,120344.0
2018-11-28 13:40:00,33.82,33.85,33.77,33.8,98309.0,28.8903,28.9159,28.8476,28.8732,98309.0
2018-11-28 13:50:00,33.8,33.8,33.71,33.71,75328.0,28.8732,28.8732,28.7963,28.7963,75328.0
2018-11-28 14:00:00,33.72,33.79,33.71,33.71,69033.0,28.8049,28.8647,28.7963,28.7963,69033.0
2018-11-28 14:10:00,33.71,33.73,33.63,33.73,125085.0,28.7963,28.8134,28.728,28.8134,125085.0
2018-11-28 14:20:00,33.74,33.76,33.69,33.73,76450.0,28.8219,28.839,28.7792,28.8134,76450.0
2018-11-28 14:30:00,33.73,33.73,33.65,33.7,109161.0,28.8134,28.8134,28.7451,28.7878,109161.0
2018-11-28 14:40:00,33.7,33.74,33.66,33.68,58784.0,28.7878,28.8219,28.7536,28.7707,58784.0
2018-11-28 14:50:00,33.69,33.74,33.64,33.65,57088.0,28.7792,28.8219,28.7365,28.7451,57088.0
2018-11-28 15:00:00,33.65,33.68,33.6,33.66,73562.0,28.7451,28.7707,28.7024,28.7536,73562.0
2018-11-28 15:10:00,33.66,33.73,33.65,33.72,65404.0,28.7536,28.8134,28.7451,28.8049,65404.0
2018-11-28 15:20:00,33.72,33.76,33.71,33.76,115024.0,28.8049,28.839,28.7963,28.839,115024.0
2018-11-28 15:30:00,33.76,33.82,33.72,33.82,451137.0,28.839,28.8903,28.8049,28.8903,451137.0
2018-11-28 15:40:00,33.82,33.94,33.81,33.94,196965.0,28.8903,28.9928,28.8817,28.9928,196965.0
2018-11-28 15:50:00,33.94,34.0,33.9,34.0,271621.0,28.9928,29.044,28.9586,29.044,271621.0
2018-11-29 09:30:00,33.93,34.43,33.93,34.27,102322.0,28.9842,29.4114,28.9842,29.2747,102322.0
2018-11-29 09:40:00,34.26,34.27,34.13,34.15,44120.0,29.2661,29.2747,29.1551,29.1722,44120.0
2018-11-29 09:50:00,34.14,34.15,34.04,34.07,53888.0,29.1636,29.1722,29.0782,29.1038,53888.0
2018-11-29 10:00:00,34.07,34.07,33.92,33.96,61454.0,29.1038,29.1038,28.9757,29.0099,61454.0
2018-11-29 10:10:00,33.97,34.02,33.93,33.93,39428.0,29.0184,29.0611,28.9842,28.9842,39428.0
2018-11-29 10:20:00,33.93,33.93,33.84,33.84,70538.0,28.9842,28.9842,28.9074,28.9074,70538.0
2018-11-29 10:30:00,33.83,33.99,33.83,33.86,122628.0,28.8988,29.0355,28.8988,28.9245,122628.0
2018-11-29 10:40:00,33.86,33.86,33.74,33.74,41496.0,28.9245,28.9245,28.8219,28.8219,41496.0
2018-11-29 10:50:00,33.74,33.79,33.69,33.75,54284.0,28.8219,28.8647,28.7792,28.8305,54284.0
2018-11-29 11:00:00,33.75,33.89,33.74,33.85,58122.0,28.8305,28.9501,28.8219,28.9159,58122.0
2018-11-29 11:10:00,33.85,33.89,33.81,33.89,99985.0,28.9159,28.9501,28.8817,28.9501,99985.0
2018-11-29 11:20:00,33.89,34.09,33.88,34.08,94207.0,28.9501,29.1209,28.9415,29.1124,94207.0
2018-11-29 11:30:00,34.08,34.15,34.04,34.14,77701.0,29.1124,29.1722,29.0782,29.1636,77701.0
2018-11-29 11:40:00,34.13,34.15,34.1,34.1,61841.0,29.1551,29.1722,29.1295,29.1295,61841.0
2018-11-29 11:50:00,34.1,34.29,34.1,34.28,113625.0,29.1295,29.2918,29.1295,29.2832,113625.0
2018-11-29 12:00:00,34.28,34.28,34.21,34.27,52795.0,29.2832,29.2832,29.2234,29.2747,52795.0
2018-11-29 12:10:00,34.27,34.33,34.25,34.31,37705.0,29.2747,29.3259,29.2576,29.3089,37705.0
2018-11-29 12:20:00,34.3,34.32,34.26,34.29,32882.0,29.3003,29.3174,29.2661,29.2918,32882.0
2018-11-29 12:30:00,34.3,34.4,34.3,34.39,76104.0,29.3003,29.3857,29.3003,29.3772,76104.0
2018-11-29 12:40:00,34.39,34.43,34.37,34.4,37692.0,29.3772,29.4114,29.3601,29.3857,37692.0
2018-11-29 12:50:00,34.4,34.43,34.35,34.41,27498.0,29.3857,29.4114,29.343,29.3943,27498.0
2018-11-29 13:00:00,34.41,34.47,34.39,34.45,82631.0,29.3943,29.4455,29.3772,29.4285,82631.0
2018-11-29 13:10:00,34.45,34.46,34.39,34.44,44600.0,29.4285,29.437,29.3772,29.4199,44600.0
2018-11-29 13:20:00,34.44,34.45,34.39,34.43,39626.0,29.4199,29.4285,29.3772,29.4114,39626.0
2018-11-29 13:30:00,34.42,34.44,34.36,34.39,42819.0,29.4028,29.4199,29.3516,29.3772,42819.0
2018-11-29 13:40:00,34.39,34.47,34.39,34.47,61003.0,29.3772,29.4455,29.3772,29.4455,61003.0
2018-11-29 13:50:00,34.47,34.49,34.41,34.45,68696.0,29.4455,29.4626,29.3943,29.4285,68696.0
2018-11-29 14:00:00,34.44,34.47,34.3,34.32,88991.0,29.4199,29.4455,29.3003,29.3174,88991.0
2018-11-29 14:10:00,34.33,34.41,34.29,34.33,72839.0,29.3259,29.3943,29.2918,29.3259,72839.0
2018-11-29 14:20:00,34.34,34.34,34.26,34.27,71199.0,29.3345,29.3345,29.2661,29.2747,71199.0
2018-11-29 14:30:00,34.28,34.33,34.26,34.29,79744.0,29.2832,29.3259,29.2661,29.2918,79744.0
2018-11-29 14:40:00,34.29,34.37,34.28,34.35,81114.0,29.2918,29.3601,29.2832,29.343,81114.0
2018-11-29 14:50:00,34.34,34.44,34.33,34.42,80913.0,29.3345,29.4199,29.3259,29.4028,80913.0
2018-11-29 15:00:00,34.43,34.43,34.39,34.4,58710.0,29.4114,29.4114,29.3772,29.3857,58710.0
2018-11-29 15:10:00,34.4,34.42,34.39,34.39,77358.0,29.3857,29.4028,29.3772,29.3772,77358.0
2018-11-29 15:20:00,34.4,34.42,34.32,34.37,69944.0,29.3857,29.4028,29.3174,29.3601,69944.0
2018-11-29 15:30:00,34.38,34.38,34.29,34.31,98716.0,29.3687,29.3687,29.2918,29.3089,98716.0
2018-11-29 15:40:00,34.3,34.32,34.2,34.23,161022.0,29.3003,29.3174,29.2149,29.2405,161022.0
2018-11-29 15:50:00,34.23,34.26,34.2,34.26,281266.0,29.2405,29.2661,29.2149,29.2661,281266.0
2018-11-30 09:30:00,34.23,34.4,34.21,34.34,94417.0,29.2405,29.3857,29.2234,29.3345,94417.0
2018-11-30 09:40:00,34.35,34.5,34.27,34.38,96164.0,29.343,29.4712,29.2747,29.3687,96164.0
2018-11-30 09:50:00,34.38,34.47,34.36,34.42,76620.0,29.3687,29.4455,29.3516,29.4028,76620.0
2018-11-30 10:00:00,34.43,34.54,34.37,34.5,289519.0,29.4114,29.5053,29.3601,29.4712,289519.0
2018-11-30 10:10:00,34.51,34.53,34.46,34.5,72336.0,29.4797,29.4968,29.437,29.4712,72336.0
2018-11-30 10:20:00,34.51,34.58,34.46,34.49,96018.0,29.4797,29.5395,29.437,29.4626,96018.0
2018-11-30 10:30:00,34.5,34.66,34.5,34.61,74651.0,29.4712,29.6078,29.4712,29.5651,74651.0
2018-11-30 10:40:00,34.61,34.67,34.53,34.55,50910.0,29.5651,29.6164,29.4968,29.5139,50910.0
2018-11-30 10:50:00,34.55,34.62,34.55,34.58,44350.0,29.5139,29.5737,29.5139,29.5395,44350.0
2018-11-30 11:00:00,34.58,34.66,34.57,34.66,56568.0,29.5395,29.6078,29.531,29.6078,56568.0
2018-11-30 11:10:00,34.65,34.67,34.59,34.63,70183.0,29.5993,29.6164,29.548,29.5822,70183.0
2018-11-30 11:20:00,34.63,34.67,34.55,34.6,73494.0,29.5822,29.6164,29.5139,29.5566,73494.0
2018-11-30 11:30:00,34.6,34.65,34.55,34.64,75378.0,29.5566,29.5993,29.5139,29.5908,75378.0
2018-11-30 11:40:00,34.64,34.72,34.62,34.69,63556.0,29.5908,29.6591,29.5737,29.6335,63556.0
2018-11-30 11:50:00,34.69,34.77,34.66,34.73,129167.0,29.6335,29.7018,29.6078,29.6676,129167.0
2018-11-30 12:00:00,34.73,34.76,34.69,34.76,132631.0,29.6676,29.6933,29.6335,29.6933,132631.0
2018-11-30 12:10:00,34.76,34.76,34.7,34.75,89304.0,29.6933,29.6933,29.642,29.6847,89304.0
2018-11-30 12:20:00,34.74,34.75,34.56,34.58,64484.0,29.6762,29.6847,29.5224,29.5395,64484.0
2018-11-30 12:30:00,34.58,34.66,34.57,34.64,52585.0,29.5395,29.6078,29.531,29.5908,52585.0
2018-11-30 12:40:00,34.63,34.67,34.59,34.64,39011.0,29.5822,29.6164,29.548,29.5908,39011.0
2018-11-30 12:50:00,34.64,34.64,34.59,34.6,87789.0,29.5908,29.5908,29.548,29.5566,87789.0
2018-11-30 13:00:00,34.6,34.62,34.48,34.48,137935.0,29.5566,29.5737,29.4541,29.4541,137935.0
2018-11-30 13:10:00,34.47,34.49,34.43,34.45,47969.0,29.4455,29.4626,29.4114,29.4285,47969.0
2018-11-30 13:20:00,34.45,34.46,34.42,34.43,29544.0,29.4285,29.437,29.4028,29.4114,29544.0
2018-11-30 13:30:00,34.43,34.53,34.39,34.53,124681.0,29.4114,29.4968,29.3772,29.4968,124681.0
2018-11-30 13:40:00,34.53,34.59,34.49,34.59,65124.0,29.4968,29.548,29.4626,29.548,65124.0
2018-11-30 13:50:00,34.6,34.67,34.58,34.65,149774.0,29.5566,29.6164,29.5395,29.5993,149774.0
2018-11-30 14:00:00,34.65,34.65,34.61,34.62,67451.0,29.5993,29.5993,29.5651,29.5737,67451.0
2018-11-30 14:10:00,34.62,34.69,34.61,34.64,71028.0,29.5737,29.6335,29.5651,29.5908,71028.0
2018-11-30 14:20:00,34.64,34.67,34.59,34.63,66753.0,29.5908,29.6164,29.548,29.5822,66753.0
2018-11-30 14:30:00,34.63,34.64,34.55,34.59,78978.0,29.5822,29.5908,29.5139,29.548,78978.0
2018-11-30 14:40:00,34.6,34.67,34.59,34.63,206466.0,29.5566,29.6164,29.548,29.5822,206466.0
2018-11-30 14:50:00,34.63,34.66,34.62,34.65,87337.0,29.5822,29.6078,29.5737,29.5993,87337.0
2018-11-30 15:00:00,34.65,34.66,34.6,34.62,119030.0,29.5993,29.6078,29.5566,29.5737,119030.0
2018-11-30 15:10:00,34.62,34.67,34.61,34.66,125736.0,29.5737,29.6164,29.5651,29.6078,125736.0
2018-11-30 15:20:00,34.66,34.76,34.66,34.76,118094.0,29.6078,29.6933,29.6078,29.6933,118094.0
2018-11-30 15:30:00,34.76,34.78,34.73,34.77,161899.0,29.6933,29.7104,29.6676,29.7018,161899.0
2018-11-30 15:40:00,34.77,34.78,34.75,34.75,201172.0,29.7018,29.7104,29.6847,29.6847,201172.0
2018-11-30 15:50:00,34.75,34.82,34.74,34.77,669805.0,29.6847,29.7445,29.6762,29.7018,669805.0
2018-12-03 09:30:00,35.0,35.53,35.0,35.46,176340.0,29.8983,30.351,29.8983,30.2912,176340.0
2018-12-03 09:40:00,35.45,35.63,35.45,35.5,84507.0,30.2827,30.4365,30.2827,30.3254,84507.0
2018-12-03 09:50:00,35.49,35.51,35.17,35.22,130860.0,30.3169,30.3339,30.0435,30.0862,130860.0
2018-12-03 10:00:00,35.23,35.25,35.01,35.05,114806.0,30.0948,30.1118,29.9068,29.941,114806.0
2018-12-03 10:10:00,35.06,35.07,34.92,34.92,86351.0,29.9495,29.9581,29.8299,29.8299,86351.0
2018-12-03 10:20:00,34.92,35.16,34.92,35.14,88807.0,29.8299,30.035,29.8299,30.0179,88807.0
2018-12-03 10:30:00,35.14,35.14,34.98,34.98,138447.0,30.0179,30.0179,29.8812,29.8812,138447.0
2018-12-03 10:40:00,34.98,35.05,34.85,34.89,183733.0,29.8812,29.941,29.7701,29.8043,183733.0
2018-12-03 10:50:00,34.9,34.97,34.76,34.8,107773.0,29.8129,29.8727,29.6933,29.7274,107773.0
2018-12-03 11:00:00,34.81,34.81,34.65,34.74,95461.0,29.736,29.736,29.5993,29.6762,95461.0
2018-12-03 11:10:00,34.75,34.75,34.58,34.71,146904.0,29.6847,29.6847,29.5395,29.6506,146904.0
2018-12-03 11:20:00,34.71,34.76,34.54,34.62,125101.0,29.6506,29.6933,29.5053,29.5737,125101.0
2018-12-03 11:30:00,34.62,34.67,34.53,34.55,111901.0,29.5737,29.6164,29.4968,29.5139,111901.0
2018-12-03 11:40:00,34.54,34.59,34.44,34.55,87504.0,29.5053,29.548,29.4199,29.5139,87504.0
2018-12-03 11:50:00,34.55,34.62,34.47,34.62,121045.0,29.5139,29.5737,29.4455,29.5737,121045.0
2018-12-03 12:00:00,34.63,34.79,34.63,34.76,115639.0,29.5822,29.7189,29.5822,29.6933,115639.0
2018-12-03 12:10:00,34.76,34.81,34.72,34.72,87362.0,29.6933,29.736,29.6591,29.6591,87362.0
2018-12-03 12:20:00,34.72,34.83,34.7,34.82,66531.0,29.6591,29.7531,29.642,29.7445,66531.0
2018-12-03 12:30:00,34.83,34.89,34.8,34.82,56458.0,29.7531,29.8043,29.7274,29.7445,56458.0
2018-12-03 12:40:00,34.81,34.82,34.76,34.8,75491.0,29.736,29.7445,29.6933,29.7274,75491.0
2018-12-03 12:50:00,34.8,34.82,34.76,34.79,93912.0,29.7274,29.7445,29.6933,29.7189,93912.0
2018-12-03 13:00:00,34.79,34.82,34.77,34.79,63707.0,29.7189,29.7445,29.7018,29.7189,63707.0
2018-12-03 13:10:00,34.79,34.84,34.76,34.8,76068.0,29.7189,29.7616,29.6933,29.7274,76068.0
2018-12-03 13:20:00,34.81,34.93,34.78,34.88,157644.0,29.736,29.8385,29.7104,29.7958,157644.0
2018-12-03 13:30:00,34.86,34.86,34.76,34.78,94733.0,29.7787,29.7787,29.6933,29.7104,94733.0
2018-12-03 13:40:00,34.77,34.84,34.76,34.76,67271.0,29.7018,29.7616,29.6933,29.6933,67271.0
2018-12-03 13:50:00,34.76,34.79,34.73,34.77,74431.0,29.6933,29.7189,29.6676,29.7018,74431.0
2018-12-03 14:00:00,34.77,34.82,34.71,34.75,89610.0,29.7018,29.7445,29.6506,29.6847,89610.0
2018-12-03 14:10:00,34.76,34.93,34.75,34.91,67836.0,29.6933,29.8385,29.6847,29.8214,67836.0
2018-12-03 14:20:00,34.91,35.01,34.91,34.97,97735.0,29.8214,29.9068,29.8214,29.8727,97735.0
2018-12-03 14:30:00,34.97,34.97,34.92,34.92,63031.0,29.8727,29.8727,29.8299,29.8299,63031.0
2018-12-03 14:40:00,34.92,35.03,34.92,35.02,95020.0,29.8299,29.9239,29.8299,29.9154,95020.0
2018-12-03 14:50:00,35.03,35.04,34.93,34.97,60779.0,29.9239,29.9325,29.8385,29.8727,60779.0
2018-12-03 15:00:00,34.96,35.01,34.93,34.95,102199.0,29.8641,29.9068,29.8385,29.8556,102199.0
2018-12-03 15:10:00,34.95,35.13,34.95,35.06,110545.0,29.8556,30.0093,29.8556,29.9495,110545.0
2018-12-03 15:20:00,35.07,35.1,35.01,35.07,116103.0,29.9581,29.9837,29.9068,29.9581,116103.0
2018-12-03 15:30:00,35.07,35.09,35.01,35.06,106394.0,29.9581,29.9752,29.9068,29.9495,106394.0
2018-12-03 15:40:00,35.07,35.1,35.03,35.07,185425.0,29.9581,29.9837,29.9239,29.9581,185425.0
2018-12-03 15:50:00,35.07,35.1,35.04,35.04,488149.0,29.9581,29.9837,29.9325,29.9325,488149.0
2018-12-04 09:30:00,34.88,35.11,34.78,35.01,101109.0,29.7958,29.9922,29.7104,29.9068,101109.0
2018-12-04 09:40:00,35.0,35.01,34.68,34.75,76525.0,29.8983,29.9068,29.6249,29.6847,76525.0
2018-12-04 09:50:00,34.75,34.8,34.61,34.67,87684.0,29.6847,29.7274,29.5651,29.6164,87684.0
2018-12-04 10:00:00,34.68,34.73,34.58,34.72,153237.0,29.6249,29.6676,29.5395,29.6591,153237.0
2018-12-04 10:10:00,34.72,34.76,34.58,34.59,93259.0,29.6591,29.6933,29.5395,29.548,93259.0
2018-12-04 10:20:00,34.6,34.7,34.59,34.7,78398.0,29.5566,29.642,29.548,29.642,78398.0
2018-12-04 10:30:00,34.7,34.81,34.69,34.8,176342.0,29.642,29.736,29.6335,29.7274,176342.0
2018-12-04 10:40:00,34.8,34.81,34.67,34.73,129139.0,29.7274,29.736,29.6164,29.6676,129139.0
2018-12-04 10:50:00,34.73,34.77,34.69,34.71,60438.0,29.6676,29.7018,29.6335,29.6506,60438.0
2018-12-04 11:00:00,34.7,34.74,34.57,34.7,154890.0,29.642,29.6762,29.531,29.642,154890.0
2018-12-04 11:10:00,34.7,34.71,34.57,34.61,111278.0,29.642,29.6506,29.531,29.5651,111278.0
2018-12-04 11:20:00,34.62,34.72,34.61,34.72,89321.0,29.5737,29.6591,29.5651,29.6591,89321.0
2018-12-04 11:30:00,34.71,34.8,34.71,34.76,97972.0,29.6506,29.7274,29.6506,29.6933,97972.0
2018-12-04 11:40:00,34.77,34.81,34.73,34.76,93216.0,29.7018,29.736,29.6676,29.6933,93216.0
2018-12-04 11:50:00,34.75,34.79,34.7,34.73,64090.0,29.6847,29.7189,29.642,29.6676,64090.0
2018-12-04 12:00:00,34.73,34.78,34.49,34.55,78579.0,29.6676,29.7104,29.4626,29.5139,78579.0
2018-12-04 12:10:00,34.56,34.56,34.36,34.42,133449.0,29.5224,29.5224,29.3516,29.4028,133449.0
2018-12-04 12:20:00,34.43,34.43,34.34,34.35,118955.0,29.4114,29.4114,29.3345,29.343,118955.0
2018-12-04 12:30:00,34.35,34.55,34.31,34.51,270151.0,29.343,29.5139,29.3089,29.4797,270151.0
2018-12-04 12:40:00,34.5,34.57,34.41,34.42,98618.0,29.4712,29.531,29.3943,29.4028,98618.0
2018-12-04 12:50:00,34.41,34.5,34.4,34.43,88149.0,29.3943,29.4712,29.3857,29.4114,88149.0
2018-12-04 13:00:00,34.42,34.47,34.39,34.4,113716.0,29.4028,29.4455,29.3772,29.3857,113716.0
2018-12-04 13:10:00,34.39,34.4,34.23,34.25,97084.0,29.3772,29.3857,29.2405,29.2576,97084.0
2018-12-04 13:20:00,34.25,34.26,34.02,34.08,62677.0,29.2576,29.2661,29.0611,29.1124,62677.0
2018-12-04 13:30:00,34.08,34.15,33.99,34.01,75972.0,29.1124,29.1722,29.0355,29.0526,75972.0
2018-12-04 13:40:00,34.02,34.21,33.96,34.18,69056.0,29.0611,29.2234,29.0099,29.1978,69056.0
2018-12-04 13:50:00,34.18,34.31,34.16,34.25,71052.0,29.1978,29.3089,29.1807,29.2576,71052.0
2018-12-04 14:00:00,34.25,34.27,34.14,34.27,78741.0,29.2576,29.2747,29.1636,29.2747,78741.0
2018-12-04 14:10:00,34.27,34.33,34.23,34.25,76233.0,29.2747,29.3259,29.2405,29.2576,76233.0
2018-12-04 14:20:00,34.25,34.25,34.11,34.11,67135.0,29.2576,29.2576,29.138,29.138,67135.0
2018-12-04 14:30:00,34.12,34.17,34.05,34.12,149158.0,29.1466,29.1893,29.0868,29.1466,149158.0
2018-12-04 14:40:00,34.11,34.2,34.1,34.14,108878.0,29.138,29.2149,29.1295,29.1636,108878.0
2018-12-04 14:50:00,34.14,34.17,34.04,34.04,86785.0,29.1636,29.1893,29.0782,29.0782,86785.0
2018-12-04 15:00:00,34.05,34.05,33.94,33.95,94298.0,29.0868,29.0868,28.9928,29.0013,94298.0
2018-12-04 15:10:00,33.95,33.97,33.88,33.91,120221.0,29.0013,29.0184,28.9415,28.9672,120221.0
2018-12-04 15:20:00,33.91,33.96,33.81,33.82,106239.0,28.9672,29.0099,28.8817,28.8903,106239.0
2018-12-04 15:30:00,33.83,33.96,33.79,33.88,247500.0,28.8988,29.0099,28.8647,28.9415,247500.0
2018-12-04 15:40:00,33.87,33.93,33.82,33.93,291013.0,28.933,28.9842,28.8903,28.9842,291013.0
2018-12-04 15:50:00,33.93,33.96,33.82,33.92,537321.0,28.9842,29.0099,28.8903,28.9757,537321.0
2018-12-06 09:30:00,33.34,33.53,33.17,33.52,254926.0,28.4802,28.6426,28.335,28.634,254926.0
2018-12-06 09:40:00,33.52,33.52,33.18,33.24,185290.0,28.634,28.634,28.3436,28.3948,185290.0
2018-12-06 09:50:00,33.23,33.23,33.02,33.08,132446.0,28.3863,28.3863,28.2069,28.2581,132446.0
2018-12-06 10:00:00,33.08,33.33,33.07,33.27,193545.0,28.2581,28.4717,28.2496,28.4205,193545.0
2018-12-06 10:10:00,33.27,33.28,33.04,33.05,145625.0,28.4205,28.429,28.224,28.2325,145625.0
2018-12-06 10:20:00,33.05,33.15,32.99,33.08,120330.0,28.2325,28.3179,28.1813,28.2581,120330.0
2018-12-06 10:30:00,33.09,33.11,32.93,33.06,104905.0,28.2667,28.2838,28.13,28.2411,104905.0
2018-12-06 10:40:00,33.07,33.12,33.0,33.04,79812.0,28.2496,28.2923,28.1898,28.224,79812.0
2018-12-06 10:50:00,33.04,33.13,32.91,32.98,151829.0,28.224,28.3009,28.1129,28.1727,151829.0
2018-12-06 11:00:00,32.98,33.07,32.94,32.94,128518.0,28.1727,28.2496,28.1386,28.1386,128518.0
2018-12-06 11:10:00,32.95,32.99,32.83,32.93,95195.0,28.1471,28.1813,28.0446,28.13,95195.0
2018-12-06 11:20:00,32.93,32.99,32.76,32.82,116396.0,28.13,28.1813,27.9848,28.036,116396.0
2018-12-06 11:30:00,32.82,32.9,32.8,32.85,93023.0,28.036,28.1044,28.019,28.0617,93023.0
2018-12-06 11:40:00,32.84,32.99,32.81,32.89,124485.0,28.0531,28.1813,28.0275,28.0958,124485.0
2018-12-06 11:50:00,32.9,32.97,32.84,32.9,139505.0,28.1044,28.1642,28.0531,28.1044,139505.0
2018-12-06 12:00:00,32.9,32.92,32.84,32.85,151008.0,28.1044,28.1215,28.0531,28.0617,151008.0
2018-12-06 12:10:00,32.86,32.94,32.82,32.84,118721.0,28.0702,28.1386,28.036,28.0531,118721.0
2018-12-06 12:20:00,32.84,33.05,32.82,33.05,103835.0,28.0531,28.2325,28.036,28.2325,103835.0
2018-12-06 12:30:00,33.05,33.13,33.02,33.02,76517.0,28.2325,28.3009,28.2069,28.2069,76517.0
2018-12-06 12:40:00,33.03,33.1,33.02,33.05,55232.0,28.2154,28.2752,28.2069,28.2325,55232.0
2018-12-06 12:50:00,33.05,33.12,33.0,33.07,73330.0,28.2325,28.2923,28.1898,28.2496,73330.0
2018-12-06 13:00:00,33.07,33.09,32.91,32.93,115711.0,28.2496,28.2667,28.1129,28.13,115711.0
2018-12-06 13:10:00,32.94,32.97,32.83,32.84,61380.0,28.1386,28.1642,28.0446,28.0531,61380.0
2018-12-06 13:20:00,32.84,32.93,32.81,32.87,90314.0,28.0531,28.13,28.0275,28.0788,90314.0
2018-12-06 13:30:00,32.87,32.9,32.78,32.85,62626.0,28.0788,28.1044,28.0019,28.0617,62626.0
2018-12-06 13:40:00,32.86,33.07,32.86,33.07,79158.0,28.0702,28.2496,28.0702,28.2496,79158.0
2018-12-06 13:50:00,33.07,33.2,33.05,33.19,71053.0,28.2496,28.3607,28.2325,28.3521,71053.0
2018-12-06 14:00:00,33.2,33.25,33.1,33.12,94343.0,28.3607,28.4034,28.2752,28.2923,94343.0
2018-12-06 14:10:00,33.12,33.12,32.99,33.01,98171.0,28.2923,28.2923,28.1813,28.1984,98171.0
2018-12-06 14:20:00,33.01,33.18,33.0,33.18,244586.0,28.1984,28.3436,28.1898,28.3436,244586.0
2018-12-06 14:30:00,33.18,33.22,33.09,33.13,169265.0,28.3436,28.3777,28.2667,28.3009,169265.0
2018-12-06 14:40:00,33.13,33.22,33.04,33.09,183593.0,28.3009,28.3777,28.224,28.2667,183593.0
2018-12-06 14:50:00,33.08,33.22,33.08,33.19,146113.0,28.2581,28.3777,28.2581,28.3521,146113.0
2018-12-06 15:00:00,33.19,33.3,33.16,33.22,216427.0,28.3521,28.4461,28.3265,28.3777,216427.0
2018-12-06 15:10:00,33.21,33.24,33.09,33.13,203885.0,28.3692,28.3948,28.2667,28.3009,203885.0
2018-12-06 15:20:00,33.12,33.14,33.03,33.07,167274.0,28.2923,28.3094,28.2154,28.2496,167274.0
2018-12-06 15:30:00,33.06,33.27,33.04,33.24,229302.0,28.2411,28.4205,28.224,28.3948,229302.0
2018-12-06 15:40:00,33.24,33.44,33.19,33.43,260785.0,28.3948,28.5657,28.3521,28.5571,260785.0
2018-12-06 15:50:00,33.42,33.45,33.34,33.39,506862.0,28.5486,28.5742,28.4802,28.523,506862.0
2018-12-07 09:30:00,33.31,33.77,33.31,33.77,129020.0,28.4546,28.8476,28.4546,28.8476,129020.0
2018-12-07 09:40:00,33.77,33.88,33.76,33.78,66515.0,28.8476,28.9415,28.839,28.8561,66515.0
2018-12-07 09:50:00,33.77,33.88,33.66,33.66,75223.0,28.8476,28.9415,28.7536,28.7536,75223.0
2018-12-07 10:00:00,33.67,33.74,33.62,33.65,67176.0,28.7621,28.8219,28.7194,28.7451,67176.0
2018-12-07 10:10:00,33.66,33.66,33.4,33.41,70819.0,28.7536,28.7536,28.5315,28.54,70819.0
2018-12-07 10:20:00,33.4,33.43,33.32,33.34,60297.0,28.5315,28.5571,28.4632,28.4802,60297.0
2018-12-07 10:30:00,33.34,33.35,33.2,33.26,84731.0,28.4802,28.4888,28.3607,28.4119,84731.0
2018-12-07 10:40:00,33.25,33.41,33.21,33.35,221834.0,28.4034,28.54,28.3692,28.4888,221834.0
2018-12-07 10:50:00,33.35,33.5,33.29,33.49,78196.0,28.4888,28.6169,28.4375,28.6084,78196.0
2018-12-07 11:00:00,33.5,33.55,33.33,33.37,69910.0,28.6169,28.6596,28.4717,28.5059,69910.0
2018-12-07 11:10:00,33.37,33.4,33.28,33.31,57747.0,28.5059,28.5315,28.429,28.4546,57747.0
2018-12-07 11:20:00,33.3,33.32,33.18,33.24,83152.0,28.4461,28.4632,28.3436,28.3948,83152.0
2018-12-07 11:30:00,33.24,33.3,33.18,33.24,127174.0,28.3948,28.4461,28.3436,28.3948,127174.0
2018-12-07 11:40:00,33.24,33.3,33.19,33.21,72006.0,28.3948,28.4461,28.3521,28.3692,72006.0
2018-12-07 11:50:00,33.21,33.24,33.1,33.12,194497.0,28.3692,28.3948,28.2752,28.2923,194497.0
2018-12-07 12:00:00,33.12,33.15,33.01,33.08,199078.0,28.2923,28.3179,28.1984,28.2581,199078.0
2018-12-07 12:10:00,33.08,33.19,32.96,32.99,115590.0,28.2581,28.3521,28.1556,28.1813,115590.0
2018-12-07 12:20:00,32.99,33.12,32.96,33.0,68798.0,28.1813,28.2923,28.1556,28.1898,68798.0
2018-12-07 12:30:00,32.99,32.99,32.87,32.95,422242.0,28.1813,28.1813,28.0788,28.1471,422242.0
2018-12-07 12:40:00,32.95,32.95,32.84,32.85,40279.0,28.1471,28.1471,28.0531,28.0617,40279.0
2018-12-07 12:50:00,32.85,33.03,32.83,32.98,137580.0,28.0617,28.2154,28.0446,28.1727,137580.0
2018-12-07 13:00:00,32.98,33.11,32.95,33.0,68537.0,28.1727,28.2838,28.1471,28.1898,68537.0
2018-12-07 13:10:00,33.0,33.02,32.89,32.91,55436.0,28.1898,28.2069,28.0958,28.1129,55436.0
2018-12-07 13:20:00,32.91,33.04,32.89,33.01,48795.0,28.1129,28.224,28.0958,28.1984,48795.0
2018-12-07 13:30:00,33.01,33.02,32.93,32.95,49160.0,28.1984,28.2069,28.13,28.1471,49160.0
2018-12-07 13:40:00,32.95,33.0,32.89,32.89,46292.0,28.1471,28.1898,28.0958,28.0958,46292.0
2018-12-07 13:50:00,32.89,32.92,32.77,32.8,105123.0,28.0958,28.1215,27.9933,28.019,105123.0
2018-12-07 14:00:00,32.8,32.8,32.69,32.7,70522.0,28.019,28.019,27.925,27.9335,70522.0
2018-12-07 14:10:00,32.7,32.84,32.63,32.82,65578.0,27.9335,28.0531,27.8737,28.036,65578.0
2018-12-07 14:20:00,32.82,32.87,32.75,32.81,131338.0,28.036,28.0788,27.9763,28.0275,131338.0
2018-12-07 14:30:00,32.82,32.85,32.77,32.79,87128.0,28.036,28.0617,27.9933,28.0104,87128.0
2018-12-07 14:40:00,32.79,32.84,32.72,32.79,93262.0,28.0104,28.0531,27.9506,28.0104,93262.0
2018-12-07 14:50:00,32.8,32.89,32.7,32.72,74647.0,28.019,28.0958,27.9335,27.9506,74647.0
2018-12-07 15:00:00,32.74,32.78,32.66,32.76,90814.0,27.9677,28.0019,27.8994,27.9848,90814.0
2018-12-07 15:10:00,32.75,32.83,32.67,32.74,111781.0,27.9763,28.0446,27.9079,27.9677,111781.0
2018-12-07 15:20:00,32.75,32.8,32.66,32.77,110747.0,27.9763,28.019,27.8994,27.9933,110747.0
2018-12-07 15:30:00,32.76,32.94,32.7,32.77,196011.0,27.9848,28.1386,27.9335,27.9933,196011.0
2018-12-07 15:40:00,32.76,32.8,32.68,32.68,200699.0,27.9848,28.019,27.9165,27.9165,200699.0
2018-12-07 15:50:00,32.69,32.77,32.65,32.67,461229.0,27.925,27.9933,27.8908,27.9079,461229.0
2018-12-10 09:30:00,32.7,32.71,32.5,32.55,157874.0,27.9335,27.9421,27.7627,27.8054,157874.0
2018-12-10 09:40:00,32.56,32.57,32.36,32.43,194706.0,27.8139,27.8225,27.6431,27.7029,194706.0
2018-12-10 09:50:00,32.42,32.43,32.22,32.38,75511.0,27.6944,27.7029,27.5235,27.6602,75511.0
2018-12-10 10:00:00,32.37,32.38,32.22,32.3,67374.0,27.6516,27.6602,27.5235,27.5918,67374.0
2018-12-10 10:10:00,32.29,32.41,32.25,32.35,91460.0,27.5833,27.6858,27.5491,27.6346,91460.0
2018-12-10 10:20:00,32.35,32.38,32.2,32.25,190210.0,27.6346,27.6602,27.5064,27.5491,190210.0
2018-12-10 10:30:00,32.24,32.27,32.1,32.1,94310.0,27.5406,27.5662,27.421,27.421,94310.0
2018-12-10 10:40:00,32.09,32.21,32.06,32.15,79805.0,27.4125,27.515,27.3868,27.4637,79805.0
2018-12-10 10:50:00,32.16,32.17,32.02,32.06,83176.0,27.4723,27.4808,27.3527,27.3868,83176.0
2018-12-10 11:00:00,32.07,32.07,31.81,31.82,90879.0,27.3954,27.3954,27.1733,27.1818,90879.0
2018-12-10 11:10:00,31.8,31.93,31.75,31.8,73778.0,27.1647,27.2758,27.122,27.1647,73778.0
2018-12-10 11:20:00,31.79,31.85,31.73,31.84,93284.0,27.1562,27.2074,27.1049,27.1989,93284.0
2018-12-10 11:30:00,31.84,32.04,31.8,31.96,109629.0,27.1989,27.3697,27.1647,27.3014,109629.0
2018-12-10 11:40:00,31.96,32.06,31.88,31.96,280079.0,27.3014,27.3868,27.2331,27.3014,280079.0
2018-12-10 11:50:00,31.97,32.0,31.83,31.86,64088.0,27.3099,27.3356,27.1904,27.216,64088.0
2018-12-10 12:00:00,31.86,31.89,31.75,31.84,100314.0,27.216,27.2416,27.122,27.1989,100314.0
2018-12-10 12:10:00,31.84,31.96,31.82,31.89,103183.0,27.1989,27.3014,27.1818,27.2416,103183.0
2018-12-10 12:20:00,31.89,31.94,31.85,31.85,95985.0,27.2416,27.2843,27.2074,27.2074,95985.0
2018-12-10 12:30:00,31.85,31.94,31.83,31.92,170219.0,27.2074,27.2843,27.1904,27.2672,170219.0
2018-12-10 12:40:00,31.92,32.08,31.92,32.06,129089.0,27.2672,27.4039,27.2672,27.3868,129089.0
2018-12-10 12:50:00,32.06,32.3,32.04,32.22,375105.0,27.3868,27.5918,27.3697,27.5235,375105.0
2018-12-10 13:00:00,32.23,32.29,32.17,32.24,84374.0,27.532,27.5833,27.4808,27.5406,84374.0
2018-12-10 13:10:00,32.24,32.32,32.2,32.25,61342.0,27.5406,27.6089,27.5064,27.5491,61342.0
2018-12-10 13:20:00,32.25,32.28,32.15,32.17,35626.0,27.5491,27.5748,27.4637,27.4808,35626.0
2018-12-10 13:30:00,32.18,32.32,32.17,32.28,56516.0,27.4893,27.6089,27.4808,27.5748,56516.0
2018-12-10 13:40:00,32.27,32.3,32.18,32.28,59294.0,27.5662,27.5918,27.4893,27.5748,59294.0
2018-12-10 13:50:00,32.28,32.38,32.27,32.27,48572.0,27.5748,27.6602,27.5662,27.5662,48572.0
2018-12-10 14:00:00,32.28,32.33,32.26,32.29,54293.0,27.5748,27.6175,27.5577,27.5833,54293.0
2018-12-10 14:10:00,32.28,32.29,32.12,32.16,65480.0,27.5748,27.5833,27.4381,27.4723,65480.0
2018-12-10 14:20:00,32.16,32.2,32.1,32.14,85324.0,27.4723,27.5064,27.421,27.4552,85324.0
2018-12-10 14:30:00,32.14,32.31,32.14,32.27,134668.0,27.4552,27.6004,27.4552,27.5662,134668.0
2018-12-10 14:40:00,32.26,32.39,32.24,32.36,71601.0,27.5577,27.6687,27.5406,27.6431,71601.0
2018-12-10 14:50:00,32.36,32.41,32.17,32.2,91140.0,27.6431,27.6858,27.4808,27.5064,91140.0
2018-12-10 15:00:00,32.19,32.25,32.16,32.22,84067.0,27.4979,27.5491,27.4723,27.5235,84067.0
2018-12-10 15:10:00,32.22,32.23,32.08,32.11,100103.0,27.5235,27.532,27.4039,27.4295,100103.0
2018-12-10 15:20:00,32.11,32.24,32.11,32.23,94872.0,27.4295,27.5406,27.4295,27.532,94872.0
2018-12-10 15:30:00,32.25,32.49,32.25,32.44,159701.0,27.5491,27.7541,27.5491,27.7114,159701.0
2018-12-10 15:40:00,32.44,32.46,32.36,32.37,151065.0,27.7114,27.7285,27.6431,27.6516,151065.0
2018-12-10 15:50:00,32.37,32.41,32.34,32.34,221228.0,27.6516,27.6858,27.626,27.626,221228.0
2018-12-11 09:30:00,32.86,33.04,32.73,32.73,119509.0,28.0702,28.224,27.9592,27.9592,119509.0
2018-12-11 09:40:00,32.73,32.85,32.7,32.79,73841.0,27.9592,28.0617,27.9335,28.0104,73841.0
2018-12-11 09:50:00,32.79,32.88,32.75,32.8,55425.0,28.0104,28.0873,27.9763,28.019,55425.0
2018-12-11 10:00:00,32.8,33.05,32.79,33.01,76129.0,28.019,28.2325,28.0104,28.1984,76129.0
2018-12-11 10:10:00,32.99,32.99,32.85,32.86,68162.0,28.1813,28.1813,28.0617,28.0702,68162.0
2018-12-11 10:20:00,32.86,33.1,32.86,33.05,364288.0,28.0702,28.2752,28.0702,28.2325,364288.0
2018-12-11 10:30:00,33.05,33.13,32.98,33.1,429468.0,28.2325,28.3009,28.1727,28.2752,429468.0
2018-12-11 10:40:00,33.1,33.17,33.01,33.05,177825.0,28.2752,28.335,28.1984,28.2325,177825.0
2018-12-11 10:50:00,33.04,33.09,33.01,33.06,109974.0,28.224,28.2667,28.1984,28.2411,109974.0
2018-12-11 11:00:00,33.05,33.13,33.0,33.12,219856.0,28.2325,28.3009,28.1898,28.2923,219856.0
2018-12-11 11:10:00,33.12,33.14,32.99,33.08,115496.0,28.2923,28.3094,28.1813,28.2581,115496.0
2018-12-11 11:20:00,33.08,33.14,32.99,33.05,157811.0,28.2581,28.3094,28.1813,28.2325,157811.0
2018-12-11 11:30:00,33.05,33.09,32.98,33.09,116521.0,28.2325,28.2667,28.1727,28.2667,116521.0
2018-12-11 11:40:00,33.08,33.09,32.94,33.09,97700.0,28.2581,28.2667,28.1386,28.2667,97700.0
2018-12-11 11:50:00,33.09,33.13,33.03,33.07,98927.0,28.2667,28.3009,28.2154,28.2496,98927.0
2018-12-11 12:00:00,33.07,33.07,32.89,32.96,236674.0,28.2496,28.2496,28.0958,28.1556,236674.0
2018-12-11 12:10:00,32.97,32.97,32.9,32.91,113789.0,28.1642,28.1642,28.1044,28.1129,113789.0
2018-12-11 12:20:00,32.91,32.93,32.76,32.76,66210.0,28.1129,28.13,27.9848,27.9848,66210.0
2018-12-11 12:30:00,32.75,32.79,32.65,32.66,70860.0,27.9763,28.0104,27.8908,27.8994,70860.0
2018-12-11 12:40:00,32.66,32.75,32.64,32.66,87048.0,27.8994,27.9763,27.8823,27.8994,87048.0
2018-12-11 12:50:00,32.65,32.65,32.54,32.54,105268.0,27.8908,27.8908,27.7969,27.7969,105268.0
2018-12-11 13:00:00,32.53,32.53,32.42,32.47,70408.0,27.7883,27.7883,27.6944,27.7371,70408.0
2018-12-11 13:10:00,32.48,32.56,32.41,32.55,66302.0,27.7456,27.8139,27.6858,27.8054,66302.0
2018-12-11 13:20:00,32.55,32.6,32.43,32.47,85486.0,27.8054,27.8481,27.7029,27.7371,85486.0
2018-12-11 13:30:00,32.48,32.48,32.36,32.42,110110.0,27.7456,27.7456,27.6431,27.6944,110110.0
2018-12-11 13:40:00,32.42,32.43,32.27,32.3,93701.0,27.6944,27.7029,27.5662,27.5918,93701.0
2018-12-11 13:50:00,32.3,32.31,32.21,32.25,97245.0,27.5918,27.6004,27.515,27.5491,97245.0
2018-12-11 14:00:00,32.25,32.31,32.2,32.27,125205.0,27.5491,27.6004,27.5064,27.5662,125205.0
2018-12-11 14:10:00,32.28,32.32,32.17,32.3,119354.0,27.5748,27.6089,27.4808,27.5918,119354.0
2018-12-11 14:20:00,32.3,32.7,32.27,32.6,221194.0,27.5918,27.9335,27.5662,27.8481,221194.0
2018-12-11 14:30:00,32.6,32.65,32.47,32.51,102009.0,27.8481,27.8908,27.7371,27.7712,102009.0
2018-12-11 14:40:00,32.52,32.63,32.47,32.51,117870.0,27.7798,27.8737,27.7371,27.7712,117870.0
2018-12-11 14:50:00,32.5,32.56,32.42,32.47,94606.0,27.7627,27.8139,27.6944,27.7371,94606.0
2018-12-11 15:00:00,32.47,32.48,32.35,32.44,127811.0,27.7371,27.7456,27.6346,27.7114,127811.0
2018-12-11 15:10:00,32.44,32.65,32.44,32.54,173382.0,27.7114,27.8908,27.7114,27.7969,173382.0
2018-12-11 15:20:00,32.54,32.56,32.48,32.48,141252.0,27.7969,27.8139,27.7456,27.7456,141252.0
2018-12-11 15:30:00,32.48,32.56,32.4,32.4,819082.0,27.7456,27.8139,27.6773,27.6773,819082.0
2018-12-11 15:40:00,32.4,32.4,32.28,32.28,285526.0,27.6773,27.6773,27.5748,27.5748,285526.0
2018-12-11 15:50:00,32.27,32.29,32.18,32.24,399840.0,27.5662,27.5833,27.4893,27.5406,399840.0
2018-12-12 09:30:00,32.61,32.87,32.59,32.81,93502.0,27.8567,28.0788,27.8396,28.0275,93502.0
2018-12-12 09:40:00,32.8,32.81,32.63,32.7,56186.0,28.019,28.0275,27.8737,27.9335,56186.0
2018-12-12 09:50:00,32.71,32.79,32.64,32.79,76990.0,27.9421,28.0104,27.8823,28.0104,76990.0
2018-12-12 10:00:00,32.79,32.8,32.67,32.78,134305.0,28.0104,28.019,27.9079,28.0019,134305.0
2018-12-12 10:10:00,32.78,32.92,32.75,32.92,212197.0,28.0019,28.1215,27.9763,28.1215,212197.0
2018-12-12 10:20:00,32.92,32.93,32.85,32.86,87109.0,28.1215,28.13,28.0617,28.0702,87109.0
2018-12-12 10:30:00,32.86,32.96,32.83,32.83,96854.0,28.0702,28.1556,28.0446,28.0446,96854.0
2018-12-12 10:40:00,32.82,32.97,32.8,32.97,132733.0,28.036,28.1642,28.019,28.1642,132733.0
2018-12-12 10:50:00,32.98,33.11,32.96,33.06,82347.0,28.1727,28.2838,28.1556,28.2411,82347.0
2018-12-12 11:00:00,33.07,33.12,33.01,33.03,66956.0,28.2496,28.2923,28.1984,28.2154,66956.0
2018-12-12 11:10:00,33.03,33.05,32.96,32.97,71013.0,28.2154,28.2325,28.1556,28.1642,71013.0
2018-12-12 11:20:00,32.98,33.03,32.94,32.98,71843.0,28.1727,28.2154,28.1386,28.1727,71843.0
2018-12-12 11:30:00,32.98,32.99,32.89,32.89,62781.0,28.1727,28.1813,28.0958,28.0958,62781.0
2018-12-12 11:40:00,32.89,33.03,32.89,33.02,81921.0,28.0958,28.2154,28.0958,28.2069,81921.0
2018-12-12 11:50:00,33.03,33.06,32.99,33.05,59511.0,28.2154,28.2411,28.1813,28.2325,59511.0
2018-12-12 12:00:00,33.06,33.16,33.06,33.16,59656.0,28.2411,28.3265,28.2411,28.3265,59656.0
2018-12-12 12:10:00,33.16,33.17,33.05,33.09,153879.0,28.3265,28.335,28.2325,28.2667,153879.0
2018-12-12 12:20:00,33.09,33.14,33.03,33.1,123120.0,28.2667,28.3094,28.2154,28.2752,123120.0
2018-12-12 12:30:00,33.1,33.11,32.95,32.95,131968.0,28.2752,28.2838,28.1471,28.1471,131968.0
2018-12-12 12:40:00,32.95,32.99,32.9,32.92,54050.0,28.1471,28.1813,28.1044,28.1215,54050.0
2018-12-12 12:50:00,32.92,33.01,32.92,32.99,91159.0,28.1215,28.1984,28.1215,28.1813,91159.0
2018-12-12 13:00:00,33.0,33.01,32.97,33.0,77822.0,28.1898,28.1984,28.1642,28.1898,77822.0
2018-12-12 13:10:00,33.0,33.13,33.0,33.1,60597.0,28.1898,28.3009,28.1898,28.2752,60597.0
2018-12-12 13:20:00,33.1,33.18,33.08,33.17,45384.0,28.2752,28.3436,28.2581,28.335,45384.0
2018-12-12 13:30:00,33.17,33.18,33.11,33.13,72328.0,28.335,28.3436,28.2838,28.3009,72328.0
2018-12-12 13:40:00,33.13,33.23,33.13,33.22,85021.0,28.3009,28.3863,28.3009,28.3777,85021.0
2018-12-12 13:50:00,33.23,33.23,33.13,33.19,68101.0,28.3863,28.3863,28.3009,28.3521,68101.0
2018-12-12 14:00:00,33.2,33.2,33.12,33.14,80219.0,28.3607,28.3607,28.2923,28.3094,80219.0
2018-12-12 14:10:00,33.14,33.14,33.05,33.1,58030.0,28.3094,28.3094,28.2325,28.2752,58030.0
2018-12-12 14:20:00,33.11,33.12,32.9,32.93,86969.0,28.2838,28.2923,28.1044,28.13,86969.0
2018-12-12 14:30:00,32.94,32.95,32.82,32.86,95385.0,28.1386,28.1471,28.036,28.0702,95385.0
2018-12-12 14:40:00,32.86,32.87,32.72,32.8,112514.0,28.0702,28.0788,27.9506,28.019,112514.0
2018-12-12 14:50:00,32.79,32.95,32.76,32.92,72227.0,28.0104,28.1471,27.9848,28.1215,72227.0
2018-12-12 15:00:00,32.91,32.95,32.87,32.93,72102.0,28.1129,28.1471,28.0788,28.13,72102.0
2018-12-12 15:10:00,32.93,32.95,32.78,32.8,96619.0,28.13,28.1471,28.0019,28.019,96619.0
2018-12-12 15:20:00,32.81,32.87,32.76,32.77,150267.0,28.0275,28.0788,27.9848,27.9933,150267.0
2018-12-12 15:30:00,32.78,32.87,32.77,32.87,114257.0,28.0019,28.0788,27.9933,28.0788,114257.0
2018-12-12 15:40:00,32.87,32.89,32.76,32.76,141414.0,28.0788,28.0958,27.9848,27.9848,141414.0
2018-12-12 15:50:00,32.76,32.76,32.56,32.6,441656.0,27.9848,27.9848,27.8139,27.8481,441656.0
2018-12-13 09:30:00,32.76,33.01,32.76,32.78,175654.0,27.9848,28.1984,27.9848,28.0019,175654.0
2018-12-13 09:40:00,32.78,32.81,32.56,32.57,114358.0,28.0019,28.0275,27.8139,27.8225,114358.0
2018-12-13 09:50:00,32.55,32.6,32.43,32.51,94389.0,27.8054,27.8481,27.7029,27.7712,94389.0
2018-12-13 10:00:00,32.51,32.68,32.5,32.63,114347.0,27.7712,27.9165,27.7627,27.8737,114347.0
2018-12-13 10:10:00,32.63,32.75,32.59,32.6,84222.0,27.8737,27.9763,27.8396,27.8481,84222.0
2018-12-13 10:20:00,32.6,32.69,32.55,32.6,86298.0,27.8481,27.925,27.8054,27.8481,86298.0
2018-12-13 10:30:00,32.6,32.65,32.51,32.56,160530.0,27.8481,27.8908,27.7712,27.8139,160530.0
2018-12-13 10:40:00,32.56,32.57,32.47,32.51,108361.0,27.8139,27.8225,27.7371,27.7712,108361.0
2018-12-13 10:50:00,32.51,32.55,32.38,32.53,106153.0,27.7712,27.8054,27.6602,27.7883,106153.0
2018-12-13 11:00:00,32.53,32.6,32.44,32.55,93844.0,27.7883,27.8481,27.7114,27.8054,93844.0
2018-12-13 11:10:00,32.54,32.54,32.44,32.48,68569.0,27.7969,27.7969,27.7114,27.7456,68569.0
2018-12-13 11:20:00,32.48,32.52,32.43,32.45,59262.0,27.7456,27.7798,27.7029,27.72,59262.0
2018-12-13 11:30:00,32.44,32.58,32.41,32.56,49029.0,27.7114,27.831,27.6858,27.8139,49029.0
2018-12-13 11:40:00,32.56,32.7,32.54,32.62,54743.0,27.8139,27.9335,27.7969,27.8652,54743.0
2018-12-13 11:50:00,32.61,32.62,32.53,32.53,59102.0,27.8567,27.8652,27.7883,27.7883,59102.0
2018-12-13 12:00:00,32.53,32.55,32.47,32.48,50550.0,27.7883,27.8054,27.7371,27.7456,50550.0
2018-12-13 12:10:00,32.48,32.5,32.41,32.44,69683.0,27.7456,27.7627,27.6858,27.7114,69683.0
2018-12-13 12:20:00,32.44,32.45,32.4,32.41,42836.0,27.7114,27.72,27.6773,27.6858,42836.0
2018-12-13 12:30:00,32.42,32.47,32.38,32.46,99235.0,27.6944,27.7371,27.6602,27.7285,99235.0
2018-12-13 12:40:00,32.45,32.46,32.38,32.41,47249.0,27.72,27.7285,27.6602,27.6858,47249.0
2018-12-13 12:50:00,32.42,32.43,32.34,32.4,48164.0,27.6944,27.7029,27.626,27.6773,48164.0
2018-12-13 13:00:00,32.39,32.4,32.29,32.4,60795.0,27.6687,27.6773,27.5833,27.6773,60795.0
2018-12-13 13:10:00,32.4,32.46,32.36,32.42,45372.0,27.6773,27.7285,27.6431,27.6944,45372.0
2018-12-13 13:20:00,32.42,32.46,32.34,32.38,84797.0,27.6944,27.7285,27.626,27.6602,84797.0
2018-12-13 13:30:00,32.37,32.51,32.37,32.48,91515.0,27.6516,27.7712,27.6516,27.7456,91515.0
2018-12-13 13:40:00,32.49,32.52,32.37,32.37,79507.0,27.7541,27.7798,27.6516,27.6516,79507.0
2018-12-13 13:50:00,32.38,32.4,32.26,32.3,67102.0,27.6602,27.6773,27.5577,27.5918,67102.0
2018-12-13 14:00:00,32.31,32.32,32.16,32.18,60342.0,27.6004,27.6089,27.4723,27.4893,60342.0
2018-12-13 14:10:00,32.18,32.23,32.15,32.19,62015.0,27.4893,27.532,27.4637,27.4979,62015.0
2018-12-13 14:20:00,32.19,32.23,32.13,32.22,90253.0,27.4979,27.532,27.4466,27.5235,90253.0
2018-12-13 14:30:00,32.22,32.23,32.12,32.18,77611.0,27.5235,27.532,27.4381,27.4893,77611.0
2018-12-13 14:40:00,32.18,32.21,32.15,32.19,84240.0,27.4893,27.515,27.4637,27.4979,84240.0
2018-12-13 14:50:00,32.19,32.25,32.18,32.22,78312.0,27.4979,27.5491,27.4893,27.5235,78312.0
2018-12-13 15:00:00,32.22,32.25,32.18,32.2,77561.0,27.5235,27.5491,27.4893,27.5064,77561.0
2018-12-13 15:10:00,32.2,32.28,32.2,32.21,185372.0,27.5064,27.5748,27.5064,27.515,185372.0
2018-12-13 15:20:00,32.22,32.24,32.15,32.18,140105.0,27.5235,27.5406,27.4637,27.4893,140105.0
2018-12-13 15:30:00,32.17,32.23,32.14,32.21,131794.0,27.4808,27.532,27.4552,27.515,131794.0
2018-12-13 15:40:00,32.21,32.33,32.17,32.17,268721.0,27.515,27.6175,27.4808,27.4808,268721.0
2018-12-13 15:50:00,32.17,32.21,32.11,32.14,476707.0,27.4808,27.515,27.4295,27.4552,476707.0
2018-12-14 09:30:00,31.7,32.14,31.65,32.14,119202.0,27.2995,27.6784,27.2565,27.6784,119202.0
2018-12-14 09:40:00,32.14,32.24,32.07,32.16,64908.0,27.6784,27.7646,27.6182,27.6957,64908.0
2018-12-14 09:50:00,32.17,32.17,32.05,32.08,93453.0,27.7043,27.7043,27.6009,27.6268,93453.0
2018-12-14 10:00:00,32.08,32.12,32.01,32.12,96719.0,27.6268,27.6612,27.5665,27.6612,96719.0
2018-12-14 10:10:00,32.14,32.21,32.08,32.2,85137.0,27.6784,27.7387,27.6268,27.7301,85137.0
2018-12-14 10:20:00,32.2,32.21,32.06,32.1,84748.0,27.7301,27.7387,27.6096,27.644,84748.0
2018-12-14 10:30:00,32.1,32.22,31.96,32.22,152070.0,27.644,27.7473,27.5234,27.7473,152070.0
2018-12-14 10:40:00,32.23,32.37,32.2,32.33,201243.0,27.756,27.8765,27.7301,27.8421,201243.0
2018-12-14 10:50:00,32.33,32.34,32.19,32.2,66077.0,27.8421,27.8507,27.7215,27.7301,66077.0
2018-12-14 11:00:00,32.19,32.3,32.14,32.29,73032.0,27.7215,27.8162,27.6784,27.8076,73032.0
2018-12-14 11:10:00,32.29,32.38,32.25,32.38,97426.0,27.8076,27.8851,27.7732,27.8851,97426.0
2018-12-14 11:20:00,32.38,32.41,32.27,32.37,76290.0,27.8851,27.911,27.7904,27.8765,76290.0
2018-12-14 11:30:00,32.38,32.44,32.32,32.38,79919.0,27.8851,27.9368,27.8335,27.8851,79919.0
2018-12-14 11:40:00,32.39,32.41,32.23,32.23,77695.0,27.8937,27.911,27.756,27.756,77695.0
2018-12-14 11:50:00,32.23,32.31,32.17,32.22,85528.0,27.756,27.8248,27.7043,27.7473,85528.0
2018-12-14 12:00:00,32.23,32.29,32.19,32.2,96506.0,27.756,27.8076,27.7215,27.7301,96506.0
2018-12-14 12:10:00,32.2,32.3,32.18,32.29,50565.0,27.7301,27.8162,27.7129,27.8076,50565.0
2018-12-14 12:20:00,32.29,32.35,32.25,32.3,99241.0,27.8076,27.8593,27.7732,27.8162,99241.0
2018-12-14 12:30:00,32.3,32.4,32.29,32.34,73911.0,27.8162,27.9024,27.8076,27.8507,73911.0
2018-12-14 12:40:00,32.33,32.35,32.29,32.3,58822.0,27.8421,27.8593,27.8076,27.8162,58822.0
2018-12-14 12:50:00,32.31,32.35,32.29,32.29,62624.0,27.8248,27.8593,27.8076,27.8076,62624.0
2018-12-14 13:00:00,32.28,32.28,32.22,32.24,72993.0,27.799,27.799,27.7473,27.7646,72993.0
2018-12-14 13:10:00,32.25,32.27,32.17,32.18,67613.0,27.7732,27.7904,27.7043,27.7129,67613.0
2018-12-14 13:20:00,32.17,32.19,32.07,32.07,91364.0,27.7043,27.7215,27.6182,27.6182,91364.0
2018-12-14 13:30:00,32.07,32.13,32.03,32.09,88265.0,27.6182,27.6698,27.5837,27.6354,88265.0
2018-12-14 13:40:00,32.08,32.14,32.08,32.13,68419.0,27.6268,27.6784,27.6268,27.6698,68419.0
2018-12-14 13:50:00,32.13,32.15,32.06,32.06,61727.0,27.6698,27.6871,27.6096,27.6096,61727.0
2018-12-14 14:00:00,32.06,32.08,31.95,32.01,104701.0,27.6096,27.6268,27.5148,27.5665,104701.0
2018-12-14 14:10:00,32.01,32.02,31.94,31.96,73898.0,27.5665,27.5751,27.5062,27.5234,73898.0
2018-12-14 14:20:00,31.96,32.01,31.9,31.93,90108.0,27.5234,27.5665,27.4718,27.4976,90108.0
2018-12-14 14:30:00,31.93,31.93,31.79,31.79,112160.0,27.4976,27.4976,27.377,27.377,112160.0
2018-12-14 14:40:00,31.8,31.86,31.77,31.8,86353.0,27.3856,27.4373,27.3598,27.3856,86353.0
2018-12-14 14:50:00,31.81,31.98,31.79,31.95,122371.0,27.3943,27.5407,27.377,27.5148,122371.0
2018-12-14 15:00:00,31.95,32.01,31.94,31.96,126559.0,27.5148,27.5665,27.5062,27.5234,126559.0
2018-12-14 15:10:00,31.96,32.08,31.96,32.03,102407.0,27.5234,27.6268,27.5234,27.5837,102407.0
2018-12-14 15:20:00,32.04,32.05,31.98,32.0,112260.0,27.5923,27.6009,27.5407,27.5579,112260.0
2018-12-14 15:30:00,32.01,32.01,31.91,31.95,118827.0,27.5665,27.5665,27.4804,27.5148,118827.0
2018-12-14 15:40:00,31.94,31.96,31.88,31.93,196594.0,27.5062,27.5234,27.4545,27.4976,196594.0
2018-12-14 15:50:00,31.93,32.01,31.9,31.97,308382.0,27.4976,27.5665,27.4718,27.532,308382.0
2018-12-17 09:30:00,31.95,32.13,31.76,32.02,118331.0,27.5148,27.6698,27.3512,27.5751,118331.0
2018-12-17 09:40:00,32.03,32.06,31.85,31.88,81036.0,27.5837,27.6096,27.4287,27.4545,81036.0
2018-12-17 09:50:00,31.88,32.03,31.85,32.03,58710.0,27.4545,27.5837,27.4287,27.5837,58710.0
2018-12-17 10:00:00,32.03,32.04,31.86,31.9,142478.0,27.5837,27.5923,27.4373,27.4718,142478.0
2018-12-17 10:10:00,31.9,32.03,31.85,31.98,85692.0,27.4718,27.5837,27.4287,27.5407,85692.0
2018-12-17 10:20:00,31.98,32.0,31.89,31.94,70838.0,27.5407,27.5579,27.4632,27.5062,70838.0
2018-12-17 10:30:00,31.94,31.98,31.86,31.88,67815.0,27.5062,27.5407,27.4373,27.4545,67815.0
2018-12-17 10:40:00,31.88,32.07,31.86,32.05,108882.0,27.4545,27.6182,27.4373,27.6009,108882.0
2018-12-17 10:50:00,32.05,32.13,32.01,32.08,77965.0,27.6009,27.6698,27.5665,27.6268,77965.0
2018-12-17 11:00:00,32.08,32.17,32.05,32.16,89805.0,27.6268,27.7043,27.6009,27.6957,89805.0
2018-12-17 11:10:00,32.17,32.25,32.15,32.21,59941.0,27.7043,27.7732,27.6871,27.7387,59941.0
2018-12-17 11:20:00,32.22,32.27,32.19,32.22,58202.0,27.7473,27.7904,27.7215,27.7473,58202.0
2018-12-17 11:30:00,32.22,32.23,32.05,32.09,80466.0,27.7473,27.756,27.6009,27.6354,80466.0
2018-12-17 11:40:00,32.09,32.09,32.02,32.06,87029.0,27.6354,27.6354,27.5751,27.6096,87029.0
2018-12-17 11:50:00,32.07,32.11,32.04,32.08,61634.0,27.6182,27.6526,27.5923,27.6268,61634.0
2018-12-17 12:00:00,32.09,32.12,32.04,32.07,72949.0,27.6354,27.6612,27.5923,27.6182,72949.0
2018-12-17 12:10:00,32.07,32.07,31.96,31.98,64590.0,27.6182,27.6182,27.5234,27.5407,64590.0
2018-12-17 12:20:00,31.98,32.0,31.9,31.91,85184.0,27.5407,27.5579,27.4718,27.4804,85184.0
2018-12-17 12:30:00,31.91,31.91,31.76,31.8,94550.0,27.4804,27.4804,27.3512,27.3856,94550.0
2018-12-17 12:40:00,31.79,31.82,31.71,31.79,78633.0,27.377,27.4029,27.3081,27.377,78633.0
2018-12-17 12:50:00,31.79,31.83,31.72,31.74,131277.0,27.377,27.4115,27.3168,27.334,131277.0
2018-12-17 13:00:00,31.74,31.76,31.67,31.71,142662.0,27.334,27.3512,27.2737,27.3081,142662.0
2018-12-17 13:10:00,31.71,31.75,31.64,31.64,143834.0,27.3081,27.3426,27.2479,27.2479,143834.0
2018-12-17 13:20:00,31.64,31.72,31.6,31.66,100835.0,27.2479,27.3168,27.2134,27.2651,100835.0
2018-12-17 13:30:00,31.66,31.69,31.45,31.46,175325.0,27.2651,27.2909,27.0842,27.0928,175325.0
2018-12-17 13:40:00,31.46,31.52,31.4,31.43,158742.0,27.0928,27.1445,27.0412,27.067,158742.0
2018-12-17 13:50:00,31.43,31.5,31.4,31.41,91966.0,27.067,27.1273,27.0412,27.0498,91966.0
2018-12-17 14:00:00,31.4,31.42,31.29,31.34,108161.0,27.0412,27.0584,26.9464,26.9895,108161.0
2018-12-17 14:10:00,31.34,31.38,31.31,31.33,106100.0,26.9895,27.0239,26.9637,26.9809,106100.0
2018-12-17 14:20:00,31.33,31.42,31.3,31.32,128183.0,26.9809,27.0584,26.9551,26.9723,128183.0
2018-12-17 14:30:00,31.33,31.37,31.24,31.29,135446.0,26.9809,27.0153,26.9034,26.9464,135446.0
2018-12-17 14:40:00,31.28,31.39,31.28,31.3,114168.0,26.9378,27.0326,26.9378,26.9551,114168.0
2018-12-17 14:50:00,31.3,31.31,31.15,31.24,133153.0,26.9551,26.9637,26.8259,26.9034,133153.0
2018-12-17 15:00:00,31.24,31.3,31.18,31.19,209819.0,26.9034,26.9551,26.8517,26.8603,209819.0
2018-12-17 15:10:00,31.17,31.33,31.11,31.15,250814.0,26.8431,26.9809,26.7914,26.8259,250814.0
2018-12-17 15:20:00,31.15,31.17,31.06,31.11,167771.0,26.8259,26.8431,26.7484,26.7914,167771.0
2018-12-17 15:30:00,31.12,31.12,31.0,31.02,231808.0,26.8,26.8,26.6967,26.7139,231808.0
2018-12-17 15:40:00,31.02,31.03,30.91,30.96,307632.0,26.7139,26.7225,26.6192,26.6623,307632.0
2018-12-17 15:50:00,30.96,31.1,30.96,31.06,571439.0,26.6623,26.7828,26.6623,26.7484,571439.0
2018-12-18 09:30:00,31.27,31.49,31.12,31.45,121166.0,26.9292,27.1187,26.8,27.0842,121166.0
2018-12-18 09:40:00,31.47,31.68,31.39,31.66,113580.0,27.1015,27.2823,27.0326,27.2651,113580.0
2018-12-18 09:50:00,31.65,31.67,31.57,31.64,107932.0,27.2565,27.2737,27.1876,27.2479,107932.0
2018-12-18 10:00:00,31.64,31.66,31.52,31.55,90959.0,27.2479,27.2651,27.1445,27.1703,90959.0
2018-12-18 10:10:00,31.53,31.54,31.42,31.48,72747.0,27.1531,27.1617,27.0584,27.1101,72747.0
2018-12-18 10:20:00,31.49,31.5,31.38,31.46,82659.0,27.1187,27.1273,27.0239,27.0928,82659.0
2018-12-18 10:30:00,31.46,31.56,31.44,31.55,91018.0,27.0928,27.179,27.0756,27.1703,91018.0
2018-12-18 10:40:00,31.55,31.55,31.23,31.25,131324.0,27.1703,27.1703,26.8948,26.912,131324.0
2018-12-18 10:50:00,31.24,31.4,31.23,31.33,173482.0,26.9034,27.0412,26.8948,26.9809,173482.0
2018-12-18 11:00:00,31.33,31.38,31.26,31.28,130874.0,26.9809,27.0239,26.9206,26.9378,130874.0
2018-12-18 11:10:00,31.29,31.4,31.28,31.4,241276.0,26.9464,27.0412,26.9378,27.0412,241276.0
2018-12-18 11:20:00,31.39,31.46,31.36,31.46,127302.0,27.0326,27.0928,27.0067,27.0928,127302.0
2018-12-18 11:30:00,31.46,31.67,31.46,31.65,100382.0,27.0928,27.2737,27.0928,27.2565,100382.0
2018-12-18 11:40:00,31.65,31.72,31.61,31.71,123958.0,27.2565,27.3168,27.222,27.3081,123958.0
2018-12-18 11:50:00,31.71,31.82,31.71,31.8,111873.0,27.3081,27.4029,27.3081,27.3856,111873.0
2018-12-18 12:00:00,31.81,31.91,31.78,31.86,261244.0,27.3943,27.4804,27.3684,27.4373,261244.0
2018-12-18 12:10:00,31.85,31.89,31.82,31.89,70269.0,27.4287,27.4632,27.4029,27.4632,70269.0
2018-12-18 12:20:00,31.88,31.88,31.81,31.83,57580.0,27.4545,27.4545,27.3943,27.4115,57580.0
2018-12-18 12:30:00,31.83,31.92,31.82,31.9,94704.0,27.4115,27.489,27.4029,27.4718,94704.0
2018-12-18 12:40:00,31.91,31.94,31.86,31.94,116104.0,27.4804,27.5062,27.4373,27.5062,116104.0
2018-12-18 12:50:00,31.94,32.0,31.91,31.95,90526.0,27.5062,27.5579,27.4804,27.5148,90526.0
2018-12-18 13:00:00,31.95,31.97,31.89,31.94,62122.0,27.5148,27.532,27.4632,27.5062,62122.0
2018-12-18 13:10:00,31.94,31.97,31.92,31.95,78005.0,27.5062,27.532,27.489,27.5148,78005.0
2018-12-18 13:20:00,31.95,32.03,31.9,31.92,198852.0,27.5148,27.5837,27.4718,27.489,198852.0
2018-12-18 13:30:00,31.92,31.95,31.85,31.86,63752.0,27.489,27.5148,27.4287,27.4373,63752.0
2018-12-18 13:40:00,31.86,31.9,31.84,31.9,56995.0,27.4373,27.4718,27.4201,27.4718,56995.0
2018-12-18 13:50:00,31.9,31.91,31.8,31.86,146296.0,27.4718,27.4804,27.3856,27.4373,146296.0
2018-12-18 14:00:00,31.85,31.93,31.83,31.93,94443.0,27.4287,27.4976,27.4115,27.4976,94443.0
2018-12-18 14:10:00,31.92,31.95,31.83,31.87,93221.0,27.489,27.5148,27.4115,27.4459,93221.0
2018-12-18 14:20:00,31.87,31.91,31.83,31.85,70489.0,27.4459,27.4804,27.4115,27.4287,70489.0
2018-12-18 14:30:00,31.84,31.85,31.7,31.76,87639.0,27.4201,27.4287,27.2995,27.3512,87639.0
2018-12-18 14:40:00,31.76,31.77,31.55,31.66,134774.0,27.3512,27.3598,27.1703,27.2651,134774.0
2018-12-18 14:50:00,31.66,31.67,31.53,31.54,116821.0,27.2651,27.2737,27.1531,27.1617,116821.0
2018-12-18 15:00:00,31.54,31.65,31.5,31.63,267696.0,27.1617,27.2565,27.1273,27.2392,267696.0
2018-12-18 15:10:00,31.62,31.68,31.6,31.65,238024.0,27.2306,27.2823,27.2134,27.2565,238024.0
2018-12-18 15:20:00,31.65,31.7,31.6,31.64,130878.0,27.2565,27.2995,27.2134,27.2479,130878.0
2018-12-18 15:30:00,31.64,31.78,31.64,31.76,175591.0,27.2479,27.3684,27.2479,27.3512,175591.0
2018-12-18 15:40:00,31.76,31.92,31.72,31.9,287707.0,27.3512,27.489,27.3168,27.4718,287707.0
2018-12-18 15:50:00,31.9,31.91,31.79,31.8,432448.0,27.4718,27.4804,27.377,27.3856,432448.0
2018-12-19 09:30:00,31.88,31.88,31.72,31.8,122320.0,27.4545,27.4545,27.3168,27.3856,122320.0
2018-12-19 09:40:00,31.81,32.13,31.79,32.13,87526.0,27.3943,27.6698,27.377,27.6698,87526.0
2018-12-19 09:50:00,32.15,32.37,32.13,32.29,156874.0,27.6871,27.8765,27.6698,27.8076,156874.0
2018-12-19 10:00:00,32.31,32.46,32.31,32.43,146651.0,27.8248,27.954,27.8248,27.9282,146651.0
2018-12-19 10:10:00,32.43,32.5,32.36,32.49,89077.0,27.9282,27.9885,27.8679,27.9799,89077.0
2018-12-19 10:20:00,32.49,32.5,32.37,32.46,100658.0,27.9799,27.9885,27.8765,27.954,100658.0
2018-12-19 10:30:00,32.45,32.52,32.39,32.45,84062.0,27.9454,28.0057,27.8937,27.9454,84062.0
2018-12-19 10:40:00,32.44,32.57,32.43,32.48,164661.0,27.9368,28.0488,27.9282,27.9713,164661.0
2018-12-19 10:50:00,32.48,32.61,32.37,32.41,247800.0,27.9713,28.0832,27.8765,27.911,247800.0
2018-12-19 11:00:00,32.43,32.43,32.3,32.34,79842.0,27.9282,27.9282,27.8162,27.8507,79842.0
2018-12-19 11:10:00,32.34,32.4,32.31,32.37,71664.0,27.8507,27.9024,27.8248,27.8765,71664.0
2018-12-19 11:20:00,32.38,32.44,32.37,32.4,92396.0,27.8851,27.9368,27.8765,27.9024,92396.0
2018-12-19 11:30:00,32.39,32.39,32.25,32.26,67860.0,27.8937,27.8937,27.7732,27.7818,67860.0
2018-12-19 11:40:00,32.27,32.28,32.13,32.18,55811.0,27.7904,27.799,27.6698,27.7129,55811.0
2018-12-19 11:50:00,32.19,32.23,32.14,32.18,57441.0,27.7215,27.756,27.6784,27.7129,57441.0
2018-12-19 12:00:00,32.18,32.21,32.13,32.2,71898.0,27.7129,27.7387,27.6698,27.7301,71898.0
2018-12-19 12:10:00,32.19,32.19,32.12,32.13,50296.0,27.7215,27.7215,27.6612,27.6698,50296.0
2018-12-19 12:20:00,32.13,32.14,32.04,32.04,95533.0,27.6698,27.6784,27.5923,27.5923,95533.0
2018-12-19 12:30:00,32.05,32.05,31.98,32.01,87072.0,27.6009,27.6009,27.5407,27.5665,87072.0
2018-12-19 12:40:00,32.01,32.02,31.93,31.99,126749.0,27.5665,27.5751,27.4976,27.5493,126749.0
2018-12-19 12:50:00,32.0,32.01,31.87,31.88,94619.0,27.5579,27.5665,27.4459,27.4545,94619.0
2018-12-19 13:00:00,31.88,31.9,31.82,31.84,73466.0,27.4545,27.4718,27.4029,27.4201,73466.0
2018-12-19 13:10:00,31.84,31.94,31.81,31.89,98734.0,27.4201,27.5062,27.3943,27.4632,98734.0
2018-12-19 13:20:00,31.9,31.91,31.79,31.83,84514.0,27.4718,27.4804,27.377,27.4115,84514.0
2018-12-19 13:30:00,31.84,31.95,31.8,31.91,156303.0,27.4201,27.5148,27.3856,27.4804,156303.0
2018-12-19 13:40:00,31.91,31.92,31.88,31.89,101926.0,27.4804,27.489,27.4545,27.4632,101926.0
2018-12-19 13:50:00,31.89,32.14,31.88,32.12,166368.0,27.4632,27.6784,27.4545,27.6612,166368.0
2018-12-19 14:00:00,32.25,32.25,31.54,31.62,150245.0,27.7732,27.7732,27.1617,27.2306,150245.0
2018-12-19 14:10:00,31.63,31.76,31.45,31.74,146121.0,27.2392,27.3512,27.0842,27.334,146121.0
2018-12-19 14:20:00,31.74,31.78,31.64,31.7,215172.0,27.334,27.3684,27.2479,27.2995,215172.0
2018-12-19 14:30:00,31.7,31.86,31.6,31.68,267924.0,27.2995,27.4373,27.2134,27.2823,267924.0
2018-12-19 14:40:00,31.68,31.68,31.36,31.5,153375.0,27.2823,27.2823,27.0067,27.1273,153375.0
2018-12-19 14:50:00,31.49,31.49,31.07,31.21,143041.0,27.1187,27.1187,26.757,26.8775,143041.0
2018-12-19 15:00:00,31.2,31.2,30.82,30.95,197902.0,26.8689,26.8689,26.5417,26.6536,197902.0
2018-12-19 15:10:00,30.94,31.11,30.84,30.93,147612.0,26.645,26.7914,26.5589,26.6364,147612.0
2018-12-19 15:20:00,30.93,31.11,30.81,30.81,164982.0,26.6364,26.7914,26.5331,26.5331,164982.0
2018-12-19 15:30:00,30.8,30.98,30.78,30.87,227786.0,26.5245,26.6795,26.5072,26.5847,227786.0
2018-12-19 15:40:00,30.86,30.89,30.72,30.88,348546.0,26.5761,26.602,26.4556,26.5934,348546.0
2018-12-19 15:50:00,30.87,30.92,30.83,30.83,475416.0,26.5847,26.6278,26.5503,26.5503,475416.0
2018-12-20 09:30:00,30.79,30.97,30.69,30.9,232191.0,26.5159,26.6709,26.4297,26.6106,232191.0
2018-12-20 09:40:00,30.89,30.89,30.71,30.74,100169.0,26.602,26.602,26.447,26.4728,100169.0
2018-12-20 09:50:00,30.73,30.85,30.6,30.79,122576.0,26.4642,26.5675,26.3522,26.5159,122576.0
2018-12-20 10:00:00,30.79,31.0,30.78,30.94,200361.0,26.5159,26.6967,26.5072,26.645,200361.0
2018-12-20 10:10:00,30.93,30.98,30.81,30.82,103775.0,26.6364,26.6795,26.5331,26.5417,103775.0
2018-12-20 10:20:00,30.81,30.99,30.77,30.94,160252.0,26.5331,26.6881,26.4986,26.645,160252.0
2018-12-20 10:30:00,30.93,31.2,30.92,31.18,166674.0,26.6364,26.8689,26.6278,26.8517,166674.0
2018-12-20 10:40:00,31.2,31.32,31.13,31.13,91800.0,26.8689,26.9723,26.8087,26.8087,91800.0
2018-12-20 10:50:00,31.12,31.23,31.1,31.21,85615.0,26.8,26.8948,26.7828,26.8775,85615.0
2018-12-20 11:00:00,31.2,31.25,31.09,31.15,99989.0,26.8689,26.912,26.7742,26.8259,99989.0
2018-12-20 11:10:00,31.15,31.21,31.07,31.12,138955.0,26.8259,26.8775,26.757,26.8,138955.0
2018-12-20 11:20:00,31.12,31.17,31.03,31.1,116983.0,26.8,26.8431,26.7225,26.7828,116983.0
2018-12-20 11:30:00,31.1,31.15,31.04,31.06,78126.0,26.7828,26.8259,26.7311,26.7484,78126.0
2018-12-20 11:40:00,31.07,31.12,30.97,30.97,94280.0,26.757,26.8,26.6709,26.6709,94280.0
2018-12-20 11:50:00,30.98,31.01,30.77,30.84,207551.0,26.6795,26.7053,26.4986,26.5589,207551.0
2018-12-20 12:00:00,30.84,30.94,30.81,30.86,96626.0,26.5589,26.645,26.5331,26.5761,96626.0
2018-12-20 12:10:00,30.87,30.94,30.73,30.88,165437.0,26.5847,26.645,26.4642,26.5934,165437.0
2018-12-20 12:20:00,30.88,31.02,30.86,31.02,92466.0,26.5934,26.7139,26.5761,26.7139,92466.0
2018-12-20 12:30:00,31.01,31.03,30.74,30.74,118077.0,26.7053,26.7225,26.4728,26.4728,118077.0
2018-12-20 12:40:00,30.73,30.77,30.66,30.73,93925.0,26.4642,26.4986,26.4039,26.4642,93925.0
2018-12-20 12:50:00,30.73,30.78,30.66,30.76,90881.0,26.4642,26.5072,26.4039,26.49,90881.0
2018-12-20 13:00:00,30.75,30.76,30.59,30.6,97964.0,26.4814,26.49,26.3436,26.3522,97964.0
2018-12-20 13:10:00,30.61,30.76,30.59,30.71,63549.0,26.3608,26.49,26.3436,26.447,63549.0
2018-12-20 13:20:00,30.7,30.78,30.66,30.73,96069.0,26.4383,26.5072,26.4039,26.4642,96069.0
2018-12-20 13:30:00,30.72,30.73,30.63,30.68,80895.0,26.4556,26.4642,26.3781,26.4211,80895.0
2018-12-20 13:40:00,30.67,30.68,30.54,30.64,73552.0,26.4125,26.4211,26.3006,26.3867,73552.0
2018-12-20 13:50:00,30.64,30.67,30.57,30.63,76623.0,26.3867,26.4125,26.3264,26.3781,76623.0
2018-12-20 14:00:00,30.63,30.65,30.4,30.46,194372.0,26.3781,26.3953,26.18,26.2317,194372.0
2018-12-20 14:10:00,30.46,30.46,30.31,30.33,118374.0,26.2317,26.2317,26.1025,26.1197,118374.0
2018-12-20 14:20:00,30.35,30.56,30.33,30.54,158420.0,26.1369,26.3178,26.1197,26.3006,158420.0
2018-12-20 14:30:00,30.54,30.65,30.49,30.53,176925.0,26.3006,26.3953,26.2575,26.2919,176925.0
2018-12-20 14:40:00,30.54,30.84,30.54,30.8,264955.0,26.3006,26.5589,26.3006,26.5245,264955.0
2018-12-20 14:50:00,30.79,30.79,30.55,30.64,169357.0,26.5159,26.5159,26.3092,26.3867,169357.0
2018-12-20 15:00:00,30.64,30.67,30.47,30.65,133609.0,26.3867,26.4125,26.2403,26.3953,133609.0
2018-12-20 15:10:00,30.65,30.74,30.61,30.65,123912.0,26.3953,26.4728,26.3608,26.3953,123912.0
2018-12-20 15:20:00,30.65,30.78,30.61,30.64,195324.0,26.3953,26.5072,26.3608,26.3867,195324.0
2018-12-20 15:30:00,30.66,30.76,30.63,30.66,269359.0,26.4039,26.49,26.3781,26.4039,269359.0
2018-12-20 15:40:00,30.66,30.68,30.45,30.51,347690.0,26.4039,26.4211,26.223,26.2747,347690.0
2018-12-20 15:50:00,30.5,30.54,30.37,30.5,688869.0,26.2661,26.3006,26.1542,26.2661,688869.0
2018-12-21 09:30:00,30.42,30.79,30.33,30.6,1449844.0,26.1972,26.5159,26.1197,26.3522,1449844.0
2018-12-21 09:40:00,30.59,30.61,30.38,30.4,222097.0,26.3436,26.3608,26.1628,26.18,222097.0
2018-12-21 09:50:00,30.4,30.67,30.34,30.56,208328.0,26.18,26.4125,26.1283,26.3178,208328.0
2018-12-21 10:00:00,30.58,30.7,30.56,30.69,151130.0,26.335,26.4383,26.3178,26.4297,151130.0
2018-12-21 10:10:00,30.7,31.04,30.69,30.99,310635.0,26.4383,26.7311,26.4297,26.6881,310635.0
2018-12-21 10:20:00,30.99,31.07,30.84,30.87,116740.0,26.6881,26.757,26.5589,26.5847,116740.0
2018-12-21 10:30:00,30.88,30.93,30.84,30.89,96941.0,26.5934,26.6364,26.5589,26.602,96941.0
2018-12-21 10:40:00,30.89,30.89,30.77,30.77,142652.0,26.602,26.602,26.4986,26.4986,142652.0
2018-12-21 10:50:00,30.77,30.84,30.74,30.77,95579.0,26.4986,26.5589,26.4728,26.4986,95579.0
2018-12-21 11:00:00,30.78,30.78,30.39,30.41,213048.0,26.5072,26.5072,26.1714,26.1886,213048.0
2018-12-21 11:10:00,30.41,30.5,30.4,30.43,88647.0,26.1886,26.2661,26.18,26.2058,88647.0
2018-12-21 11:20:00,30.42,30.5,30.39,30.5,123408.0,26.1972,26.2661,26.1714,26.2661,123408.0
2018-12-21 11:30:00,30.5,30.55,30.43,30.43,149194.0,26.2661,26.3092,26.2058,26.2058,149194.0
2018-12-21 11:40:00,30.43,30.46,30.34,30.35,124841.0,26.2058,26.2317,26.1283,26.1369,124841.0
2018-12-21 11:50:00,30.35,30.39,30.27,30.29,119219.0,26.1369,26.1714,26.068,26.0853,119219.0
2018-12-21 12:00:00,30.3,30.3,30.17,30.21,156813.0,26.0939,26.0939,25.9819,26.0164,156813.0
2018-12-21 12:10:00,30.2,30.24,30.1,30.13,143936.0,26.0078,26.0422,25.9216,25.9475,143936.0
2018-12-21 12:20:00,30.12,30.21,30.05,30.11,179886.0,25.9389,26.0164,25.8786,25.9302,179886.0
2018-12-21 12:30:00,30.11,30.11,29.93,30.09,205332.0,25.9302,25.9302,25.7752,25.913,205332.0
2018-12-21 12:40:00,30.09,30.23,30.02,30.16,131036.0,25.913,26.0336,25.8527,25.9733,131036.0
2018-12-21 12:50:00,30.16,30.17,29.95,30.0,181090.0,25.9733,25.9819,25.7925,25.8355,181090.0
2018-12-21 13:00:00,30.01,30.11,29.97,30.09,103225.0,25.8441,25.9302,25.8097,25.913,103225.0
2018-12-21 13:10:00,30.1,30.15,30.02,30.09,85142.0,25.9216,25.9647,25.8527,25.913,85142.0
2018-12-21 13:20:00,30.1,30.22,30.08,30.17,92068.0,25.9216,26.025,25.9044,25.9819,92068.0
2018-12-21 13:30:00,30.18,30.3,30.15,30.29,82693.0,25.9905,26.0939,25.9647,26.0853,82693.0
2018-12-21 13:40:00,30.29,30.35,30.21,30.22,72273.0,26.0853,26.1369,26.0164,26.025,72273.0
2018-12-21 13:50:00,30.22,30.26,30.14,30.21,63890.0,26.025,26.0594,25.9561,26.0164,63890.0
2018-12-21 14:00:00,30.21,30.23,30.12,30.13,114259.0,26.0164,26.0336,25.9389,25.9475,114259.0
2018-12-21 14:10:00,30.12,30.16,30.02,30.13,152836.0,25.9389,25.9733,25.8527,25.9475,152836.0
2018-12-21 14:20:00,30.13,30.17,30.04,30.09,96502.0,25.9475,25.9819,25.87,25.913,96502.0
2018-12-21 14:30:00,30.08,30.14,30.04,30.07,122484.0,25.9044,25.9561,25.87,25.8958,122484.0
2018-12-21 14:40:00,30.08,30.09,29.96,29.99,140572.0,25.9044,25.913,25.8011,25.8269,140572.0
2018-12-21 14:50:00,29.99,30.12,29.94,30.01,186255.0,25.8269,25.9389,25.7838,25.8441,186255.0
2018-12-21 15:00:00,30.01,30.05,29.96,30.0,154840.0,25.8441,25.8786,25.8011,25.8355,154840.0
2018-12-21 15:10:00,30.0,30.01,29.75,29.81,318893.0,25.8355,25.8441,25.6202,25.6719,318893.0
2018-12-21 15:20:00,29.82,29.86,29.62,29.63,305867.0,25.6805,25.7149,25.5083,25.5169,305867.0
2018-12-21 15:30:00,29.62,29.68,29.46,29.46,423189.0,25.5083,25.5599,25.3705,25.3705,423189.0
2018-12-21 15:40:00,29.47,29.74,29.43,29.66,422837.0,25.3791,25.6116,25.3446,25.5427,422837.0
2018-12-21 15:50:00,29.66,29.67,29.48,29.48,773511.0,25.5427,25.5513,25.3877,25.3877,773511.0
2018-12-24 09:30:00,29.37,29.59,29.29,29.38,141615.0,25.293,25.4824,25.2241,25.3016,141615.0
2018-12-24 09:40:00,29.39,29.39,29.12,29.2,146337.0,25.3102,25.3102,25.0777,25.1466,146337.0
2018-12-24 09:50:00,29.21,29.31,29.13,29.27,159309.0,25.1552,25.2413,25.0863,25.2069,159309.0
2018-12-24 10:00:00,29.26,29.32,29.02,29.06,261383.0,25.1982,25.2499,24.9916,25.026,261383.0
2018-12-24 10:10:00,29.06,29.38,29.05,29.25,153572.0,25.026,25.3016,25.0174,25.1896,153572.0
2018-12-24 10:20:00,29.25,29.36,29.2,29.33,144574.0,25.1896,25.2844,25.1466,25.2585,144574.0
2018-12-24 10:30:00,29.34,29.57,29.34,29.56,156276.0,25.2671,25.4652,25.2671,25.4566,156276.0
2018-12-24 10:40:00,29.56,29.69,29.5,29.59,155445.0,25.4566,25.5685,25.4049,25.4824,155445.0
2018-12-24 10:50:00,29.58,29.58,29.35,29.38,163344.0,25.4738,25.4738,25.2757,25.3016,163344.0
2018-12-24 11:00:00,29.38,29.46,29.23,29.3,213611.0,25.3016,25.3705,25.1724,25.2327,213611.0
2018-12-24 11:10:00,29.29,29.32,29.13,29.21,255237.0,25.2241,25.2499,25.0863,25.1552,255237.0
2018-12-24 11:20:00,29.21,29.23,29.05,29.12,209827.0,25.1552,25.1724,25.0174,25.0777,209827.0
2018-12-24 11:30:00,29.11,29.16,28.99,29.05,224946.0,25.0691,25.1121,24.9657,25.0174,224946.0
2018-12-24 11:40:00,29.06,29.11,28.83,28.9,175778.0,25.026,25.0691,24.8279,24.8882,175778.0
2018-12-24 11:50:00,28.9,28.99,28.83,28.84,177565.0,24.8882,24.9657,24.8279,24.8365,177565.0
2018-12-24 12:00:00,28.84,28.98,28.83,28.89,265049.0,24.8365,24.9571,24.8279,24.8796,265049.0
2018-12-24 12:10:00,28.89,28.92,28.78,28.78,290302.0,24.8796,24.9054,24.7849,24.7849,290302.0
2018-12-24 12:20:00,28.77,28.85,28.65,28.71,294563.0,24.7763,24.8452,24.6729,24.7246,294563.0
2018-12-24 12:30:00,28.71,28.82,28.63,28.82,329655.0,24.7246,24.8193,24.6557,24.8193,329655.0
2018-12-24 12:40:00,28.82,28.87,28.74,28.75,214611.0,24.8193,24.8624,24.7504,24.759,214611.0
2018-12-24 12:50:00,28.74,28.75,28.5,28.53,291938.0,24.7504,24.759,24.5437,24.5696,291938.0
2018-12-26 09:30:00,28.62,28.84,28.58,28.8,247407.0,24.6471,24.8365,24.6126,24.8021,247407.0
2018-12-26 09:40:00,28.8,28.9,28.72,28.84,164123.0,24.8021,24.8882,24.7332,24.8365,164123.0
2018-12-26 09:50:00,28.84,28.87,28.7,28.7,156719.0,24.8365,24.8624,24.716,24.716,156719.0
2018-12-26 10:00:00,28.67,28.69,28.44,28.49,181112.0,24.6901,24.7074,24.4921,24.5351,181112.0
2018-12-26 10:10:00,28.5,28.51,28.29,28.33,130783.0,24.5437,24.5524,24.3629,24.3973,130783.0
2018-12-26 10:20:00,28.33,28.6,28.32,28.49,108997.0,24.3973,24.6299,24.3887,24.5351,108997.0
2018-12-26 10:30:00,28.49,28.53,28.39,28.45,76926.0,24.5351,24.5696,24.449,24.5007,76926.0
2018-12-26 10:40:00,28.45,28.49,28.41,28.45,56720.0,24.5007,24.5351,24.4662,24.5007,56720.0
2018-12-26 10:50:00,28.46,28.52,28.3,28.33,110319.0,24.5093,24.561,24.3715,24.3973,110319.0
2018-12-26 11:00:00,28.35,28.52,28.3,28.5,103265.0,24.4146,24.561,24.3715,24.5437,103265.0
2018-12-26 11:10:00,28.5,28.67,28.46,28.65,99734.0,24.5437,24.6901,24.5093,24.6729,99734.0
2018-12-26 11:20:00,28.66,28.7,28.53,28.55,205945.0,24.6815,24.716,24.5696,24.5868,205945.0
2018-12-26 11:30:00,28.55,28.58,28.49,28.56,247573.0,24.5868,24.6126,24.5351,24.5954,247573.0
2018-12-26 11:40:00,28.56,28.61,28.46,28.58,249195.0,24.5954,24.6385,24.5093,24.6126,249195.0
2018-12-26 11:50:00,28.58,28.72,28.51,28.72,116406.0,24.6126,24.7332,24.5524,24.7332,116406.0
2018-12-26 12:00:00,28.72,28.84,28.7,28.84,133146.0,24.7332,24.8365,24.716,24.8365,133146.0
2018-12-26 12:10:00,28.84,28.94,28.77,28.8,111553.0,24.8365,24.9227,24.7763,24.8021,111553.0
2018-12-26 12:20:00,28.8,28.93,28.8,28.85,219801.0,24.8021,24.914,24.8021,24.8452,219801.0
2018-12-26 12:30:00,28.86,28.98,28.82,28.94,119886.0,24.8538,24.9571,24.8193,24.9227,119886.0
2018-12-26 12:40:00,28.94,29.01,28.88,28.96,109769.0,24.9227,24.9829,24.871,24.9399,109769.0
2018-12-26 12:50:00,28.96,29.1,28.95,29.08,65044.0,24.9399,25.0604,24.9313,25.0432,65044.0
2018-12-26 13:00:00,29.08,29.1,28.97,29.01,93958.0,25.0432,25.0604,24.9485,24.9829,93958.0
2018-12-26 13:10:00,29.0,29.03,28.84,28.86,65385.0,24.9743,25.0002,24.8365,24.8538,65385.0
2018-12-26 13:20:00,28.85,28.93,28.84,28.85,127272.0,24.8452,24.914,24.8365,24.8452,127272.0
2018-12-26 13:30:00,28.85,28.88,28.79,28.85,164848.0,24.8452,24.871,24.7935,24.8452,164848.0
2018-12-26 13:40:00,28.85,29.0,28.85,28.99,58620.0,24.8452,24.9743,24.8452,24.9657,58620.0
2018-12-26 13:50:00,28.99,29.21,28.99,29.17,88746.0,24.9657,25.1552,24.9657,25.1207,88746.0
2018-12-26 14:00:00,29.18,29.19,29.13,29.18,81661.0,25.1293,25.138,25.0863,25.1293,81661.0
2018-12-26 14:10:00,29.18,29.22,29.06,29.09,171515.0,25.1293,25.1638,25.026,25.0518,171515.0
2018-12-26 14:20:00,29.1,29.15,29.07,29.13,105171.0,25.0604,25.1035,25.0346,25.0863,105171.0
2018-12-26 14:30:00,29.13,29.23,29.13,29.15,77482.0,25.0863,25.1724,25.0863,25.1035,77482.0
2018-12-26 14:40:00,29.16,29.18,29.02,29.03,108102.0,25.1121,25.1293,24.9916,25.0002,108102.0
2018-12-26 14:50:00,29.03,29.12,29.01,29.12,98481.0,25.0002,25.0777,24.9829,25.0777,98481.0
2018-12-26 15:00:00,29.11,29.17,29.05,29.13,104712.0,25.0691,25.1207,25.0174,25.0863,104712.0
2018-12-26 15:10:00,29.12,29.19,29.1,29.12,115897.0,25.0777,25.138,25.0604,25.0777,115897.0
2018-12-26 15:20:00,29.13,29.28,29.12,29.27,136531.0,25.0863,25.2155,25.0777,25.2069,136531.0
2018-12-26 15:30:00,29.27,29.46,29.25,29.46,153155.0,25.2069,25.3705,25.1896,25.3705,153155.0
2018-12-26 15:40:00,29.45,29.63,29.42,29.51,266788.0,25.3619,25.5169,25.336,25.4135,266788.0
2018-12-26 15:50:00,29.52,29.74,29.5,29.74,404725.0,25.4221,25.6116,25.4049,25.6116,404725.0
2018-12-27 09:30:00,29.33,29.48,29.2,29.39,187728.0,25.2585,25.3877,25.1466,25.3102,187728.0
2018-12-27 09:40:00,29.39,29.44,29.11,29.12,113807.0,25.3102,25.3533,25.0691,25.0777,113807.0
2018-12-27 09:50:00,29.12,29.18,29.03,29.16,84089.0,25.0777,25.1293,25.0002,25.1121,84089.0
2018-12-27 10:00:00,29.15,29.29,29.07,29.08,103628.0,25.1035,25.2241,25.0346,25.0432,103628.0
2018-12-27 10:10:00,29.08,29.31,29.08,29.2,83224.0,25.0432,25.2413,25.0432,25.1466,83224.0
2018-12-27 10:20:00,29.19,29.27,29.14,29.17,85193.0,25.138,25.2069,25.0949,25.1207,85193.0
2018-12-27 10:30:00,29.17,29.21,29.1,29.13,149935.0,25.1207,25.1552,25.0604,25.0863,149935.0
2018-12-27 10:40:00,29.13,29.37,29.1,29.33,106127.0,25.0863,25.293,25.0604,25.2585,106127.0
2018-12-27 10:50:00,29.33,29.33,29.19,29.19,130256.0,25.2585,25.2585,25.138,25.138,130256.0
2018-12-27 11:00:00,29.19,29.26,29.15,29.24,128024.0,25.138,25.1982,25.1035,25.181,128024.0
2018-12-27 11:10:00,29.24,29.31,29.21,29.31,82431.0,25.181,25.2413,25.1552,25.2413,82431.0
2018-12-27 11:20:00,29.3,29.47,29.27,29.4,145404.0,25.2327,25.3791,25.2069,25.3188,145404.0
2018-12-27 11:30:00,29.41,29.52,29.4,29.45,193082.0,25.3274,25.4221,25.3188,25.3619,193082.0
2018-12-27 11:40:00,29.44,29.44,29.22,29.22,105515.0,25.3533,25.3533,25.1638,25.1638,105515.0
2018-12-27 11:50:00,29.22,29.28,29.15,29.23,214812.0,25.1638,25.2155,25.1035,25.1724,214812.0
2018-12-27 12:00:00,29.23,29.24,29.16,29.22,82302.0,25.1724,25.181,25.1121,25.1638,82302.0
2018-12-27 12:10:00,29.23,29.34,29.2,29.32,72214.0,25.1724,25.2671,25.1466,25.2499,72214.0
2018-12-27 12:20:00,29.32,29.32,29.05,29.06,134356.0,25.2499,25.2499,25.0174,25.026,134356.0
2018-12-27 12:30:00,29.06,29.08,29.0,29.03,122332.0,25.026,25.0432,24.9743,25.0002,122332.0
2018-12-27 12:40:00,29.03,29.05,28.93,29.0,73630.0,25.0002,25.0174,24.914,24.9743,73630.0
2018-12-27 12:50:00,28.99,29.08,28.96,29.07,80053.0,24.9657,25.0432,24.9399,25.0346,80053.0
2018-12-27 13:00:00,29.06,29.14,29.02,29.12,62737.0,25.026,25.0949,24.9916,25.0777,62737.0
2018-12-27 13:10:00,29.12,29.15,29.02,29.04,74663.0,25.0777,25.1035,24.9916,25.0088,74663.0
2018-12-27 13:20:00,29.04,29.04,28.94,28.95,101950.0,25.0088,25.0088,24.9227,24.9313,101950.0
2018-12-27 13:30:00,28.94,29.02,28.94,28.95,70691.0,24.9227,24.9916,24.9227,24.9313,70691.0
2018-12-27 13:40:00,28.95,28.98,28.79,28.8,113725.0,24.9313,24.9571,24.7935,24.8021,113725.0
2018-12-27 13:50:00,28.8,28.82,28.74,28.78,92420.0,24.8021,24.8193,24.7504,24.7849,92420.0
2018-12-27 14:00:00,28.77,28.85,28.72,28.73,173546.0,24.7763,24.8452,24.7332,24.7418,173546.0
2018-12-27 14:10:00,28.72,28.74,28.64,28.65,165083.0,24.7332,24.7504,24.6643,24.6729,165083.0
2018-12-27 14:20:00,28.65,28.73,28.64,28.73,96755.0,24.6729,24.7418,24.6643,24.7418,96755.0
2018-12-27 14:30:00,28.72,28.74,28.66,28.73,101600.0,24.7332,24.7504,24.6815,24.7418,101600.0
2018-12-27 14:40:00,28.72,28.93,28.72,28.85,138795.0,24.7332,24.914,24.7332,24.8452,138795.0
2018-12-27 14:50:00,28.85,28.99,28.82,28.96,128365.0,24.8452,24.9657,24.8193,24.9399,128365.0
2018-12-27 15:00:00,28.96,28.96,28.81,28.89,133246.0,24.9399,24.9399,24.8107,24.8796,133246.0
2018-12-27 15:10:00,28.88,29.01,28.84,28.96,221017.0,24.871,24.9829,24.8365,24.9399,221017.0
2018-12-27 15:20:00,28.96,29.23,28.96,29.21,174978.0,24.9399,25.1724,24.9399,25.1552,174978.0
2018-12-27 15:30:00,29.22,29.35,29.13,29.31,610577.0,25.1638,25.2757,25.0863,25.2413,610577.0
2018-12-27 15:40:00,29.3,29.58,29.3,29.52,325645.0,25.2327,25.4738,25.2327,25.4221,325645.0
2018-12-27 15:50:00,29.53,29.69,29.39,29.69,527515.0,25.4308,25.5685,25.3102,25.5685,527515.0
2018-12-28 09:30:00,29.85,29.89,29.62,29.72,163234.0,25.7063,25.7408,25.5083,25.5944,163234.0
2018-12-28 09:40:00,29.74,30.06,29.72,29.89,94092.0,25.6116,25.8872,25.5944,25.7408,94092.0
2018-12-28 09:50:00,29.9,29.98,29.82,29.98,133726.0,25.7494,25.8183,25.6805,25.8183,133726.0
2018-12-28 10:00:00,29.99,30.04,29.81,29.83,156505.0,25.8269,25.87,25.6719,25.6891,156505.0
2018-12-28 10:10:00,29.82,29.85,29.73,29.76,121579.0,25.6805,25.7063,25.603,25.6288,121579.0
2018-12-28 10:20:00,29.76,29.78,29.55,29.58,100224.0,25.6288,25.6461,25.448,25.4738,100224.0
2018-12-28 10:30:00,29.57,29.61,29.39,29.48,131093.0,25.4652,25.4997,25.3102,25.3877,131093.0
2018-12-28 10:40:00,29.48,29.67,29.46,29.64,231175.0,25.3877,25.5513,25.3705,25.5255,231175.0
2018-12-28 10:50:00,29.65,29.76,29.63,29.66,132797.0,25.5341,25.6288,25.5169,25.5427,132797.0
2018-12-28 11:00:00,29.66,29.76,29.61,29.75,219852.0,25.5427,25.6288,25.4997,25.6202,219852.0
2018-12-28 11:10:00,29.75,29.85,29.72,29.83,106019.0,25.6202,25.7063,25.5944,25.6891,106019.0
2018-12-28 11:20:00,29.83,29.84,29.73,29.79,173554.0,25.6891,25.6977,25.603,25.6547,173554.0
2018-12-28 11:30:00,29.78,29.98,29.78,29.98,112578.0,25.6461,25.8183,25.6461,25.8183,112578.0
2018-12-28 11:40:00,29.97,29.98,29.78,29.8,74475.0,25.8097,25.8183,25.6461,25.6633,74475.0
2018-12-28 11:50:00,29.8,29.91,29.74,29.88,109087.0,25.6633,25.758,25.6116,25.7322,109087.0
2018-12-28 12:00:00,29.88,30.05,29.88,30.04,181754.0,25.7322,25.8786,25.7322,25.87,181754.0
2018-12-28 12:10:00,30.03,30.08,29.92,29.95,337725.0,25.8614,25.9044,25.7666,25.7925,337725.0
2018-12-28 12:20:00,29.95,30.02,29.91,29.96,149827.0,25.7925,25.8527,25.758,25.8011,149827.0
2018-12-28 12:30:00,29.96,30.0,29.92,30.0,100247.0,25.8011,25.8355,25.7666,25.8355,100247.0
2018-12-28 12:40:00,30.0,30.04,29.89,29.9,78124.0,25.8355,25.87,25.7408,25.7494,78124.0
2018-12-28 12:50:00,29.91,29.91,29.75,29.75,69099.0,25.758,25.758,25.6202,25.6202,69099.0
2018-12-28 13:00:00,29.76,29.85,29.74,29.84,176754.0,25.6288,25.7063,25.6116,25.6977,176754.0
2018-12-28 13:10:00,29.84,29.89,29.77,29.77,85080.0,25.6977,25.7408,25.6374,25.6374,85080.0
2018-12-28 13:20:00,29.78,29.79,29.68,29.7,76748.0,25.6461,25.6547,25.5599,25.5772,76748.0
2018-12-28 13:30:00,29.7,29.73,29.61,29.73,76721.0,25.5772,25.603,25.4997,25.603,76721.0
2018-12-28 13:40:00,29.73,29.82,29.68,29.81,242017.0,25.603,25.6805,25.5599,25.6719,242017.0
2018-12-28 13:50:00,29.81,29.88,29.77,29.81,76919.0,25.6719,25.7322,25.6374,25.6719,76919.0
2018-12-28 14:00:00,29.82,29.97,29.81,29.97,98488.0,25.6805,25.8097,25.6719,25.8097,98488.0
2018-12-28 14:10:00,29.98,30.07,29.95,29.97,156238.0,25.8183,25.8958,25.7925,25.8097,156238.0
2018-12-28 14:20:00,29.98,30.03,29.9,29.91,154385.0,25.8183,25.8614,25.7494,25.758,154385.0
2018-12-28 14:30:00,29.91,30.03,29.89,30.03,141266.0,25.758,25.8614,25.7408,25.8614,141266.0
2018-12-28 14:40:00,30.03,30.09,29.98,30.06,123339.0,25.8614,25.913,25.8183,25.8872,123339.0
2018-12-28 14:50:00,30.06,30.11,30.0,30.03,127498.0,25.8872,25.9302,25.8355,25.8614,127498.0
2018-12-28 15:00:00,30.03,30.07,29.87,29.9,153909.0,25.8614,25.8958,25.7236,25.7494,153909.0
2018-12-28 15:10:00,29.9,29.9,29.72,29.72,199564.0,25.7494,25.7494,25.5944,25.5944,199564.0
2018-12-28 15:20:00,29.72,29.73,29.52,29.61,174591.0,25.5944,25.603,25.4221,25.4997,174591.0
2018-12-28 15:30:00,29.6,29.65,29.51,29.54,184473.0,25.491,25.5341,25.4135,25.4394,184473.0
2018-12-28 15:40:00,29.54,29.62,29.51,29.61,238651.0,25.4394,25.5083,25.4135,25.4997,238651.0
2018-12-28 15:50:00,29.61,29.64,29.5,29.6,359596.0,25.4997,25.5255,25.4049,25.491,359596.0
2018-12-31 09:30:00,29.65,29.79,29.53,29.76,224387.0,25.5341,25.6547,25.4308,25.6288,224387.0
2018-12-31 09:40:00,29.75,29.79,29.68,29.71,85263.0,25.6202,25.6547,25.5599,25.5858,85263.0
2018-12-31 09:50:00,29.71,29.8,29.67,29.8,117814.0,25.5858,25.6633,25.5513,25.6633,117814.0
2018-12-31 10:00:00,29.79,29.91,29.78,29.8,122217.0,25.6547,25.758,25.6461,25.6633,122217.0
2018-12-31 10:10:00,29.8,29.84,29.72,29.78,89701.0,25.6633,25.6977,25.5944,25.6461,89701.0
2018-12-31 10:20:00,29.79,29.81,29.7,29.72,54308.0,25.6547,25.6719,25.5772,25.5944,54308.0
2018-12-31 10:30:00,29.71,29.73,29.61,29.62,119524.0,25.5858,25.603,25.4997,25.5083,119524.0
2018-12-31 10:40:00,29.62,29.76,29.6,29.69,71266.0,25.5083,25.6288,25.491,25.5685,71266.0
2018-12-31 10:50:00,29.69,29.74,29.6,29.6,66231.0,25.5685,25.6116,25.491,25.491,66231.0
2018-12-31 11:00:00,29.61,29.63,29.54,29.57,66251.0,25.4997,25.5169,25.4394,25.4652,66251.0
2018-12-31 11:10:00,29.57,29.57,29.48,29.51,123005.0,25.4652,25.4652,25.3877,25.4135,123005.0
2018-12-31 11:20:00,29.51,29.58,29.47,29.55,151136.0,25.4135,25.4738,25.3791,25.448,151136.0
2018-12-31 11:30:00,29.55,29.55,29.37,29.45,92052.0,25.448,25.448,25.293,25.3619,92052.0
2018-12-31 11:40:00,29.44,29.46,29.37,29.46,113914.0,25.3533,25.3705,25.293,25.3705,113914.0
2018-12-31 11:50:00,29.46,29.46,29.36,29.42,154395.0,25.3705,25.3705,25.2844,25.336,154395.0
2018-12-31 12:00:00,29.42,29.43,29.35,29.41,145826.0,25.336,25.3446,25.2757,25.3274,145826.0
2018-12-31 12:10:00,29.4,29.41,29.33,29.34,127169.0,25.3188,25.3274,25.2585,25.2671,127169.0
2018-12-31 12:20:00,29.34,29.43,29.34,29.39,120643.0,25.2671,25.3446,25.2671,25.3102,120643.0
2018-12-31 12:30:00,29.4,29.42,29.35,29.37,129348.0,25.3188,25.336,25.2757,25.293,129348.0
2018-12-31 12:40:00,29.37,29.38,29.29,29.31,112609.0,25.293,25.3016,25.2241,25.2413,112609.0
2018-12-31 12:50:00,29.31,29.34,29.28,29.33,119080.0,25.2413,25.2671,25.2155,25.2585,119080.0
2018-12-31 13:00:00,29.33,29.34,29.27,29.3,140185.0,25.2585,25.2671,25.2069,25.2327,140185.0
2018-12-31 13:10:00,29.3,29.33,29.27,29.31,147538.0,25.2327,25.2585,25.2069,25.2413,147538.0
2018-12-31 13:20:00,29.32,29.48,29.31,29.48,268427.0,25.2499,25.3877,25.2413,25.3877,268427.0
2018-12-31 13:30:00,29.48,29.56,29.44,29.46,101199.0,25.3877,25.4566,25.3533,25.3705,101199.0
2018-12-31 13:40:00,29.46,29.47,29.39,29.4,69663.0,25.3705,25.3791,25.3102,25.3188,69663.0
2018-12-31 13:50:00,29.4,29.41,29.3,29.3,78208.0,25.3188,25.3274,25.2327,25.2327,78208.0
2018-12-31 14:00:00,29.3,29.34,29.24,29.34,125835.0,25.2327,25.2671,25.181,25.2671,125835.0
2018-12-31 14:10:00,29.33,29.35,29.2,29.26,210991.0,25.2585,25.2757,25.1466,25.1982,210991.0
2018-12-31 14:20:00,29.26,29.29,29.15,29.23,162459.0,25.1982,25.2241,25.1035,25.1724,162459.0
2018-12-31 14:30:00,29.23,29.32,29.22,29.32,105289.0,25.1724,25.2499,25.1638,25.2499,105289.0
2018-12-31 14:40:00,29.32,29.44,29.31,29.41,106623.0,25.2499,25.3533,25.2413,25.3274,106623.0
2018-12-31 14:50:00,29.41,29.49,29.37,29.37,120641.0,25.3274,25.3963,25.293,25.293,120641.0
2018-12-31 15:00:00,29.37,29.46,29.37,29.37,103561.0,25.293,25.3705,25.293,25.293,103561.0
2018-12-31 15:10:00,29.36,29.41,29.33,29.41,139230.0,25.2844,25.3274,25.2585,25.3274,139230.0
2018-12-31 15:20:00,29.41,29.53,29.39,29.49,212022.0,25.3274,25.4308,25.3102,25.3963,212022.0
2018-12-31 15:30:00,29.49,29.6,29.49,29.6,148913.0,25.3963,25.491,25.3963,25.491,148913.0
2018-12-31 15:40:00,29.61,29.67,29.56,29.56,213224.0,25.4997,25.5513,25.4566,25.4566,213224.0
2018-12-31 15:50:00,29.57,29.66,29.42,29.66,500115.0,25.4652,25.5427,25.336,25.5427,500115.0
2019-01-02 09:30:00,29.3,29.41,29.16,29.34,123878.0,25.2327,25.3274,25.1121,25.2671,123878.0
2019-01-02 09:40:00,29.34,29.44,29.28,29.41,100891.0,25.2671,25.3533,25.2155,25.3274,100891.0
2019-01-02 09:50:00,29.42,29.61,29.37,29.61,83762.0,25.336,25.4997,25.293,25.4997,83762.0
2019-01-02 10:00:00,29.61,29.8,29.55,29.77,101290.0,25.4997,25.6633,25.448,25.6374,101290.0
2019-01-02 10:10:00,29.77,29.82,29.75,29.81,50924.0,25.6374,25.6805,25.6202,25.6719,50924.0
2019-01-02 10:20:00,29.81,29.93,29.78,29.82,66862.0,25.6719,25.7752,25.6461,25.6805,66862.0
2019-01-02 10:30:00,29.82,29.85,29.76,29.79,42051.0,25.6805,25.7063,25.6288,25.6547,42051.0
2019-01-02 10:40:00,29.79,30.02,29.79,29.99,93150.0,25.6547,25.8527,25.6547,25.8269,93150.0
2019-01-02 10:50:00,29.99,30.12,29.98,30.05,69319.0,25.8269,25.9389,25.8183,25.8786,69319.0
2019-01-02 11:00:00,30.06,30.19,30.03,30.18,81378.0,25.8872,25.9991,25.8614,25.9905,81378.0
2019-01-02 11:10:00,30.18,30.28,30.16,30.28,86931.0,25.9905,26.0766,25.9733,26.0766,86931.0
2019-01-02 11:20:00,30.28,30.3,30.16,30.16,81112.0,26.0766,26.0939,25.9733,25.9733,81112.0
2019-01-02 11:30:00,30.17,30.21,30.13,30.13,100557.0,25.9819,26.0164,25.9475,25.9475,100557.0
2019-01-02 11:40:00,30.13,30.29,30.12,30.26,67428.0,25.9475,26.0853,25.9389,26.0594,67428.0
2019-01-02 11:50:00,30.25,30.25,30.1,30.1,69683.0,26.0508,26.0508,25.9216,25.9216,69683.0
2019-01-02 12:00:00,30.11,30.13,30.03,30.06,77817.0,25.9302,25.9475,25.8614,25.8872,77817.0
2019-01-02 12:10:00,30.05,30.09,30.03,30.03,55809.0,25.8786,25.913,25.8614,25.8614,55809.0
2019-01-02 12:20:00,30.02,30.09,29.99,30.07,77263.0,25.8527,25.913,25.8269,25.8958,77263.0
2019-01-02 12:30:00,30.08,30.18,30.04,30.18,65723.0,25.9044,25.9905,25.87,25.9905,65723.0
2019-01-02 12:40:00,30.17,30.22,30.16,30.17,41775.0,25.9819,26.025,25.9733,25.9819,41775.0
2019-01-02 12:50:00,30.17,30.25,30.17,30.19,54439.0,25.9819,26.0508,25.9819,25.9991,54439.0
2019-01-02 13:00:00,30.2,30.4,30.19,30.37,82489.0,26.0078,26.18,25.9991,26.1542,82489.0
2019-01-02 13:10:00,30.37,30.38,30.28,30.32,44560.0,26.1542,26.1628,26.0766,26.1111,44560.0
2019-01-02 13:20:00,30.32,30.33,30.23,30.29,61498.0,26.1111,26.1197,26.0336,26.0853,61498.0
2019-01-02 13:30:00,30.29,30.34,30.23,30.24,72391.0,26.0853,26.1283,26.0336,26.0422,72391.0
2019-01-02 13:40:00,30.24,30.3,30.21,30.28,41690.0,26.0422,26.0939,26.0164,26.0766,41690.0
2019-01-02 13:50:00,30.29,30.38,30.25,30.35,76036.0,26.0853,26.1628,26.0508,26.1369,76036.0
2019-01-02 14:00:00,30.35,30.35,30.23,30.23,123586.0,26.1369,26.1369,26.0336,26.0336,123586.0
2019-01-02 14:10:00,30.25,30.33,30.18,30.3,156064.0,26.0508,26.1197,25.9905,26.0939,156064.0
2019-01-02 14:20:00,30.3,30.44,30.28,30.4,172846.0,26.0939,26.2144,26.0766,26.18,172846.0
2019-01-02 14:30:00,30.4,30.49,30.36,30.4,124682.0,26.18,26.2575,26.1455,26.18,124682.0
2019-01-02 14:40:00,30.4,30.42,30.31,30.4,113671.0,26.18,26.1972,26.1025,26.18,113671.0
2019-01-02 14:50:00,30.4,30.42,30.31,30.32,80958.0,26.18,26.1972,26.1025,26.1111,80958.0
2019-01-02 15:00:00,30.32,30.35,30.23,30.23,122590.0,26.1111,26.1369,26.0336,26.0336,122590.0
2019-01-02 15:10:00,30.24,30.32,30.17,30.2,112808.0,26.0422,26.1111,25.9819,26.0078,112808.0
2019-01-02 15:20:00,30.21,30.31,30.17,30.24,283798.0,26.0164,26.1025,25.9819,26.0422,283798.0
2019-01-02 15:30:00,30.24,30.28,30.17,30.21,185035.0,26.0422,26.0766,25.9819,26.0164,185035.0
2019-01-02 15:40:00,30.2,30.31,30.18,30.28,219963.0,26.0078,26.1025,25.9905,26.0766,219963.0
2019-01-02 15:50:00,30.28,30.51,30.27,30.49,451023.0,26.0766,26.2747,26.068,26.2575,451023.0
2019-01-03 09:30:00,30.32,30.4,30.1,30.23,167212.0,26.1111,26.18,25.9216,26.0336,167212.0
2019-01-03 09:40:00,30.23,30.36,30.18,30.24,86786.0,26.0336,26.1455,25.9905,26.0422,86786.0
2019-01-03 09:50:00,30.23,30.39,30.16,30.36,85110.0,26.0336,26.1714,25.9733,26.1455,85110.0
2019-01-03 10:00:00,30.34,30.36,30.15,30.15,134466.0,26.1283,26.1455,25.9647,25.9647,134466.0
2019-01-03 10:10:00,30.15,30.18,30.01,30.18,125469.0,25.9647,25.9905,25.8441,25.9905,125469.0
2019-01-03 10:20:00,30.17,30.21,30.12,30.18,105405.0,25.9819,26.0164,25.9389,25.9905,105405.0
2019-01-03 10:30:00,30.18,30.18,29.96,30.03,122577.0,25.9905,25.9905,25.8011,25.8614,122577.0
2019-01-03 10:40:00,30.03,30.17,30.03,30.07,91848.0,25.8614,25.9819,25.8614,25.8958,91848.0
2019-01-03 10:50:00,30.08,30.27,30.07,30.27,88495.0,25.9044,26.068,25.8958,26.068,88495.0
2019-01-03 11:00:00,30.27,30.28,30.15,30.17,73371.0,26.068,26.0766,25.9647,25.9819,73371.0
2019-01-03 11:10:00,30.18,30.37,30.18,30.35,100457.0,25.9905,26.1542,25.9905,26.1369,100457.0
2019-01-03 11:20:00,30.34,30.4,30.27,30.33,94239.0,26.1283,26.18,26.068,26.1197,94239.0
2019-01-03 11:30:00,30.33,30.54,30.29,30.54,101227.0,26.1197,26.3006,26.0853,26.3006,101227.0
2019-01-03 11:40:00,30.53,30.7,30.53,30.61,117140.0,26.2919,26.4383,26.2919,26.3608,117140.0
2019-01-03 11:50:00,30.61,30.65,30.49,30.51,80518.0,26.3608,26.3953,26.2575,26.2747,80518.0
2019-01-03 12:00:00,30.51,30.53,30.44,30.48,100454.0,26.2747,26.2919,26.2144,26.2489,100454.0
2019-01-03 12:10:00,30.48,30.57,30.47,30.53,81222.0,26.2489,26.3264,26.2403,26.2919,81222.0
2019-01-03 12:20:00,30.54,30.59,30.45,30.47,65725.0,26.3006,26.3436,26.223,26.2403,65725.0
2019-01-03 12:30:00,30.47,30.53,30.37,30.4,70684.0,26.2403,26.2919,26.1542,26.18,70684.0
2019-01-03 12:40:00,30.4,30.55,30.38,30.55,61387.0,26.18,26.3092,26.1628,26.3092,61387.0
2019-01-03 12:50:00,30.54,30.73,30.53,30.67,149143.0,26.3006,26.4642,26.2919,26.4125,149143.0
2019-01-03 13:00:00,30.66,30.68,30.47,30.49,177847.0,26.4039,26.4211,26.2403,26.2575,177847.0
2019-01-03 13:10:00,30.49,30.52,30.32,30.32,126179.0,26.2575,26.2833,26.1111,26.1111,126179.0
2019-01-03 13:20:00,30.31,30.36,30.3,30.36,57677.0,26.1025,26.1455,26.0939,26.1455,57677.0
2019-01-03 13:30:00,30.36,30.39,30.29,30.38,77329.0,26.1455,26.1714,26.0853,26.1628,77329.0
2019-01-03 13:40:00,30.38,30.46,30.34,30.36,69388.0,26.1628,26.2317,26.1283,26.1455,69388.0
2019-01-03 13:50:00,30.37,30.4,30.29,30.39,100492.0,26.1542,26.18,26.0853,26.1714,100492.0
2019-01-03 14:00:00,30.38,30.4,30.31,30.31,124718.0,26.1628,26.18,26.1025,26.1025,124718.0
2019-01-03 14:10:00,30.31,30.37,30.28,30.33,72199.0,26.1025,26.1542,26.0766,26.1197,72199.0
2019-01-03 14:20:00,30.33,30.35,30.26,30.34,91812.0,26.1197,26.1369,26.0594,26.1283,91812.0
2019-01-03 14:30:00,30.35,30.4,30.26,30.3,84507.0,26.1369,26.18,26.0594,26.0939,84507.0
2019-01-03 14:40:00,30.29,30.31,30.19,30.21,53769.0,26.0853,26.1025,25.9991,26.0164,53769.0
2019-01-03 14:50:00,30.21,30.23,30.11,30.18,70516.0,26.0164,26.0336,25.9302,25.9905,70516.0
2019-01-03 15:00:00,30.18,30.18,30.05,30.07,117020.0,25.9905,25.9905,25.8786,25.8958,117020.0
2019-01-03 15:10:00,30.07,30.09,29.97,30.06,123089.0,25.8958,25.913,25.8097,25.8872,123089.0
2019-01-03 15:20:00,30.06,30.12,29.99,30.07,137187.0,25.8872,25.9389,25.8269,25.8958,137187.0
2019-01-03 15:30:00,30.07,30.14,30.01,30.01,225806.0,25.8958,25.9561,25.8441,25.8441,225806.0
2019-01-03 15:40:00,30.02,30.12,30.0,30.05,203102.0,25.8527,25.9389,25.8355,25.8786,203102.0
2019-01-03 15:50:00,30.05,30.08,29.95,30.0,451542.0,25.8786,25.9044,25.7925,25.8355,451542.0
2019-01-04 09:30:00,30.42,30.74,30.42,30.56,122395.0,26.1972,26.4728,26.1972,26.3178,122395.0
2019-01-04 09:40:00,30.56,30.64,30.49,30.57,114804.0,26.3178,26.3867,26.2575,26.3264,114804.0
2019-01-04 09:50:00,30.57,30.62,30.49,30.6,75590.0,26.3264,26.3694,26.2575,26.3522,75590.0
2019-01-04 10:00:00,30.59,30.67,30.57,30.64,132079.0,26.3436,26.4125,26.3264,26.3867,132079.0
2019-01-04 10:10:00,30.65,30.66,30.55,30.61,107511.0,26.3953,26.4039,26.3092,26.3608,107511.0
2019-01-04 10:20:00,30.6,30.81,30.51,30.8,234965.0,26.3522,26.5331,26.2747,26.5245,234965.0
2019-01-04 10:30:00,30.79,30.88,30.71,30.71,114333.0,26.5159,26.5934,26.447,26.447,114333.0
2019-01-04 10:40:00,30.72,30.75,30.63,30.66,70450.0,26.4556,26.4814,26.3781,26.4039,70450.0
2019-01-04 10:50:00,30.66,30.74,30.65,30.73,67117.0,26.4039,26.4728,26.3953,26.4642,67117.0
2019-01-04 11:00:00,30.73,30.86,30.73,30.74,183372.0,26.4642,26.5761,26.4642,26.4728,183372.0
2019-01-04 11:10:00,30.74,30.88,30.65,30.7,159018.0,26.4728,26.5934,26.3953,26.4383,159018.0
2019-01-04 11:20:00,30.7,30.71,30.56,30.61,66189.0,26.4383,26.447,26.3178,26.3608,66189.0
2019-01-04 11:30:00,30.61,30.65,30.49,30.51,129179.0,26.3608,26.3953,26.2575,26.2747,129179.0
2019-01-04 11:40:00,30.51,30.77,30.5,30.73,107921.0,26.2747,26.4986,26.2661,26.4642,107921.0
2019-01-04 11:50:00,30.74,30.84,30.74,30.82,184310.0,26.4728,26.5589,26.4728,26.5417,184310.0
2019-01-04 12:00:00,30.82,30.82,30.72,30.8,47587.0,26.5417,26.5417,26.4556,26.5245,47587.0
2019-01-04 12:10:00,30.8,30.93,30.79,30.93,48537.0,26.5245,26.6364,26.5159,26.6364,48537.0
2019-01-04 12:20:00,30.93,30.95,30.84,30.86,47665.0,26.6364,26.6536,26.5589,26.5761,47665.0
2019-01-04 12:30:00,30.87,30.93,30.85,30.93,45372.0,26.5847,26.6364,26.5675,26.6364,45372.0
2019-01-04 12:40:00,30.93,31.08,30.93,31.07,61275.0,26.6364,26.7656,26.6364,26.757,61275.0
2019-01-04 12:50:00,31.07,31.14,31.05,31.05,78376.0,26.757,26.8173,26.7398,26.7398,78376.0
2019-01-04 13:00:00,31.06,31.16,31.05,31.16,40911.0,26.7484,26.8345,26.7398,26.8345,40911.0
2019-01-04 13:10:00,31.15,31.16,31.08,31.14,53041.0,26.8259,26.8345,26.7656,26.8173,53041.0
2019-01-04 13:20:00,31.13,31.15,31.09,31.14,72479.0,26.8087,26.8259,26.7742,26.8173,72479.0
2019-01-04 13:30:00,31.14,31.23,31.12,31.12,75365.0,26.8173,26.8948,26.8,26.8,75365.0
2019-01-04 13:40:00,31.13,31.14,31.07,31.13,67447.0,26.8087,26.8173,26.757,26.8087,67447.0
2019-01-04 13:50:00,31.13,31.16,31.08,31.11,38168.0,26.8087,26.8345,26.7656,26.7914,38168.0
2019-01-04 14:00:00,31.12,31.13,31.05,31.1,182678.0,26.8,26.8087,26.7398,26.7828,182678.0
2019-01-04 14:10:00,31.1,31.18,31.08,31.15,86008.0,26.7828,26.8517,26.7656,26.8259,86008.0
2019-01-04 14:20:00,31.16,31.34,31.15,31.32,111788.0,26.8345,26.9895,26.8259,26.9723,111788.0
2019-01-04 14:30:00,31.32,31.4,31.3,31.37,75897.0,26.9723,27.0412,26.9551,27.0153,75897.0
2019-01-04 14:40:00,31.37,31.4,31.25,31.29,120357.0,27.0153,27.0412,26.912,26.9464,120357.0
2019-01-04 14:50:00,31.29,31.29,31.14,31.15,112810.0,26.9464,26.9464,26.8173,26.8259,112810.0
2019-01-04 15:00:00,31.14,31.24,31.14,31.16,92156.0,26.8173,26.9034,26.8173,26.8345,92156.0
2019-01-04 15:10:00,31.17,31.23,31.14,31.17,83112.0,26.8431,26.8948,26.8173,26.8431,83112.0
2019-01-04 15:20:00,31.17,31.18,31.03,31.1,101312.0,26.8431,26.8517,26.7225,26.7828,101312.0
2019-01-04 15:30:00,31.1,31.18,31.07,31.07,136376.0,26.7828,26.8517,26.757,26.757,136376.0
2019-01-04 15:40:00,31.08,31.17,31.06,31.13,247335.0,26.7656,26.8431,26.7484,26.8087,247335.0
2019-01-04 15:50:00,31.13,31.21,31.06,31.21,542835.0,26.8087,26.8775,26.7484,26.8775,542835.0
2019-01-07 09:30:00,31.33,31.5,31.2,31.4,145965.0,26.9809,27.1273,26.8689,27.0412,145965.0
2019-01-07 09:40:00,31.41,31.61,31.4,31.4,97268.0,27.0498,27.222,27.0412,27.0412,97268.0
2019-01-07 09:50:00,31.4,31.46,31.27,31.45,100108.0,27.0412,27.0928,26.9292,27.0842,100108.0
2019-01-07 10:00:00,31.43,31.65,31.4,31.65,96720.0,27.067,27.2565,27.0412,27.2565,96720.0
2019-01-07 10:10:00,31.64,31.65,31.53,31.61,75927.0,27.2479,27.2565,27.1531,27.222,75927.0
2019-01-07 10:20:00,31.6,31.6,31.48,31.49,57654.0,27.2134,27.2134,27.1101,27.1187,57654.0
2019-01-07 10:30:00,31.5,31.61,31.47,31.53,78109.0,27.1273,27.222,27.1015,27.1531,78109.0
2019-01-07 10:40:00,31.52,31.65,31.5,31.64,83068.0,27.1445,27.2565,27.1273,27.2479,83068.0
2019-01-07 10:50:00,31.64,31.68,31.58,31.61,58921.0,27.2479,27.2823,27.1962,27.222,58921.0
2019-01-07 11:00:00,31.61,31.71,31.58,31.64,68796.0,27.222,27.3081,27.1962,27.2479,68796.0
2019-01-07 11:10:00,31.64,31.67,31.56,31.6,57322.0,27.2479,27.2737,27.179,27.2134,57322.0
2019-01-07 11:20:00,31.6,31.69,31.58,31.64,87932.0,27.2134,27.2909,27.1962,27.2479,87932.0
2019-01-07 11:30:00,31.65,31.75,31.59,31.73,129989.0,27.2565,27.3426,27.2048,27.3254,129989.0
2019-01-07 11:40:00,31.73,31.76,31.7,31.75,51181.0,27.3254,27.3512,27.2995,27.3426,51181.0
2019-01-07 11:50:00,31.76,31.86,31.73,31.85,64427.0,27.3512,27.4373,27.3254,27.4287,64427.0
2019-01-07 12:00:00,31.85,31.86,31.71,31.72,53650.0,27.4287,27.4373,27.3081,27.3168,53650.0
2019-01-07 12:10:00,31.73,31.78,31.71,31.75,44500.0,27.3254,27.3684,27.3081,27.3426,44500.0
2019-01-07 12:20:00,31.75,31.88,31.75,31.85,62911.0,27.3426,27.4545,27.3426,27.4287,62911.0
2019-01-07 12:30:00,31.86,31.95,31.84,31.92,78429.0,27.4373,27.5148,27.4201,27.489,78429.0
2019-01-07 12:40:00,31.92,31.94,31.86,31.87,91557.0,27.489,27.5062,27.4373,27.4459,91557.0
2019-01-07 12:50:00,31.88,31.89,31.79,31.83,61439.0,27.4545,27.4632,27.377,27.4115,61439.0
2019-01-07 13:00:00,31.83,31.88,31.82,31.86,40753.0,27.4115,27.4545,27.4029,27.4373,40753.0
2019-01-07 13:10:00,31.86,31.94,31.86,31.93,57148.0,27.4373,27.5062,27.4373,27.4976,57148.0
2019-01-07 13:20:00,31.93,32.03,31.92,31.94,73190.0,27.4976,27.5837,27.489,27.5062,73190.0
2019-01-07 13:30:00,31.93,32.02,31.9,32.0,81219.0,27.4976,27.5751,27.4718,27.5579,81219.0
2019-01-07 13:40:00,31.99,32.04,31.89,31.89,85216.0,27.5493,27.5923,27.4632,27.4632,85216.0
2019-01-07 13:50:00,31.88,31.89,31.76,31.76,81938.0,27.4545,27.4632,27.3512,27.3512,81938.0
2019-01-07 14:00:00,31.77,31.79,31.69,31.71,85743.0,27.3598,27.377,27.2909,27.3081,85743.0
2019-01-07 14:10:00,31.7,31.84,31.68,31.84,90544.0,27.2995,27.4201,27.2823,27.4201,90544.0
2019-01-07 14:20:00,31.83,31.85,31.79,31.82,91375.0,27.4115,27.4287,27.377,27.4029,91375.0
2019-01-07 14:30:00,31.82,31.91,31.78,31.9,286869.0,27.4029,27.4804,27.3684,27.4718,286869.0
2019-01-07 14:40:00,31.9,31.96,31.85,31.85,237916.0,27.4718,27.5234,27.4287,27.4287,237916.0
2019-01-07 14:50:00,31.85,31.85,31.63,31.64,124447.0,27.4287,27.4287,27.2392,27.2479,124447.0
2019-01-07 15:00:00,31.64,31.74,31.63,31.67,164660.0,27.2479,27.334,27.2392,27.2737,164660.0
2019-01-07 15:10:00,31.67,31.75,31.65,31.74,104150.0,27.2737,27.3426,27.2565,27.334,104150.0
2019-01-07 15:20:00,31.73,31.78,31.71,31.76,130807.0,27.3254,27.3684,27.3081,27.3512,130807.0
2019-01-07 15:30:00,31.76,31.77,31.68,31.72,196524.0,27.3512,27.3598,27.2823,27.3168,196524.0
2019-01-07 15:40:00,31.72,31.75,31.66,31.72,283750.0,27.3168,27.3426,27.2651,27.3168,283750.0
2019-01-07 15:50:00,31.72,31.73,31.65,31.72,465779.0,27.3168,27.3254,27.2565,27.3168,465779.0
2019-01-08 09:30:00,32.1,32.4,32.03,32.1,99897.0,27.644,27.9024,27.5837,27.644,99897.0
2019-01-08 09:40:00,32.09,32.2,32.0,32.09,53792.0,27.6354,27.7301,27.5579,27.6354,53792.0
2019-01-08 09:50:00,32.09,32.12,32.02,32.07,73443.0,27.6354,27.6612,27.5751,27.6182,73443.0
2019-01-08 10:00:00,32.07,32.22,32.07,32.08,56880.0,27.6182,27.7473,27.6182,27.6268,56880.0
2019-01-08 10:10:00,32.09,32.1,31.94,32.02,280495.0,27.6354,27.644,27.5062,27.5751,280495.0
2019-01-08 10:20:00,32.02,32.18,32.01,32.08,107666.0,27.5751,27.7129,27.5665,27.6268,107666.0
2019-01-08 10:30:00,32.09,32.11,31.96,32.03,171688.0,27.6354,27.6526,27.5234,27.5837,171688.0
2019-01-08 10:40:00,32.02,32.02,31.9,31.93,85420.0,27.5751,27.5751,27.4718,27.4976,85420.0
2019-01-08 10:50:00,31.93,31.94,31.82,31.85,217339.0,27.4976,27.5062,27.4029,27.4287,217339.0
2019-01-08 11:00:00,31.85,31.94,31.84,31.86,115954.0,27.4287,27.5062,27.4201,27.4373,115954.0
2019-01-08 11:10:00,31.86,31.96,31.86,31.96,92579.0,27.4373,27.5234,27.4373,27.5234,92579.0
2019-01-08 11:20:00,31.96,31.99,31.88,31.9,103358.0,27.5234,27.5493,27.4545,27.4718,103358.0
2019-01-08 11:30:00,31.89,31.89,31.8,31.87,121417.0,27.4632,27.4632,27.3856,27.4459,121417.0
2019-01-08 11:40:00,31.86,31.92,31.84,31.88,66534.0,27.4373,27.489,27.4201,27.4545,66534.0
2019-01-08 11:50:00,31.88,31.98,31.84,31.95,93868.0,27.4545,27.5407,27.4201,27.5148,93868.0
2019-01-08 12:00:00,31.94,31.98,31.91,31.96,63520.0,27.5062,27.5407,27.4804,27.5234,63520.0
2019-01-08 12:10:00,31.97,32.0,31.93,31.94,124730.0,27.532,27.5579,27.4976,27.5062,124730.0
2019-01-08 12:20:00,31.94,31.99,31.9,31.92,80278.0,27.5062,27.5493,27.4718,27.489,80278.0
2019-01-08 12:30:00,31.93,31.93,31.85,31.86,95534.0,27.4976,27.4976,27.4287,27.4373,95534.0
2019-01-08 12:40:00,31.86,31.93,31.81,31.81,105910.0,27.4373,27.4976,27.3943,27.3943,105910.0
2019-01-08 12:50:00,31.81,31.86,31.77,31.79,196306.0,27.3943,27.4373,27.3598,27.377,196306.0
2019-01-08 13:00:00,31.78,31.83,31.75,31.82,118691.0,27.3684,27.4115,27.3426,27.4029,118691.0
2019-01-08 13:10:00,31.82,31.85,31.77,31.8,88047.0,27.4029,27.4287,27.3598,27.3856,88047.0
2019-01-08 13:20:00,31.79,31.84,31.76,31.78,72125.0,27.377,27.4201,27.3512,27.3684,72125.0
2019-01-08 13:30:00,31.79,31.82,31.77,31.78,75716.0,27.377,27.4029,27.3598,27.3684,75716.0
2019-01-08 13:40:00,31.78,31.78,31.7,31.75,74133.0,27.3684,27.3684,27.2995,27.3426,74133.0
2019-01-08 13:50:00,31.75,31.81,31.72,31.76,75935.0,27.3426,27.3943,27.3168,27.3512,75935.0
2019-01-08 14:00:00,31.76,31.77,31.69,31.71,84801.0,27.3512,27.3598,27.2909,27.3081,84801.0
2019-01-08 14:10:00,31.71,31.73,31.7,31.7,71432.0,27.3081,27.3254,27.2995,27.2995,71432.0
2019-01-08 14:20:00,31.7,31.71,31.65,31.66,92209.0,27.2995,27.3081,27.2565,27.2651,92209.0
2019-01-08 14:30:00,31.65,31.75,31.6,31.75,158570.0,27.2565,27.3426,27.2134,27.3426,158570.0
2019-01-08 14:40:00,31.75,31.75,31.69,31.72,80013.0,27.3426,27.3426,27.2909,27.3168,80013.0
2019-01-08 14:50:00,31.72,31.72,31.62,31.64,73513.0,27.3168,27.3168,27.2306,27.2479,73513.0
2019-01-08 15:00:00,31.64,31.65,31.53,31.59,108212.0,27.2479,27.2565,27.1531,27.2048,108212.0
2019-01-08 15:10:00,31.59,31.65,31.58,31.64,71432.0,27.2048,27.2565,27.1962,27.2479,71432.0
2019-01-08 15:20:00,31.64,31.74,31.6,31.73,123199.0,27.2479,27.334,27.2134,27.3254,123199.0
2019-01-08 15:30:00,31.74,31.86,31.73,31.85,184851.0,27.334,27.4373,27.3254,27.4287,184851.0
2019-01-08 15:40:00,31.85,31.88,31.79,31.86,231248.0,27.4287,27.4545,27.377,27.4373,231248.0
2019-01-08 15:50:00,31.86,31.95,31.83,31.94,447514.0,27.4373,27.5148,27.4115,27.5062,447514.0
2019-01-09 09:30:00,32.04,32.21,31.96,32.03,105584.0,27.5923,27.7387,27.5234,27.5837,105584.0
2019-01-09 09:40:00,32.03,32.04,31.86,31.88,85160.0,27.5837,27.5923,27.4373,27.4545,85160.0
2019-01-09 09:50:00,31.87,32.01,31.86,31.93,76081.0,27.4459,27.5665,27.4373,27.4976,76081.0
2019-01-09 10:00:00,31.93,32.0,31.88,31.9,77206.0,27.4976,27.5579,27.4545,27.4718,77206.0
2019-01-09 10:10:00,31.91,31.93,31.85,31.88,58613.0,27.4804,27.4976,27.4287,27.4545,58613.0
2019-01-09 10:20:00,31.88,31.9,31.73,31.74,88210.0,27.4545,27.4718,27.3254,27.334,88210.0
2019-01-09 10:30:00,31.74,31.75,31.6,31.65,122928.0,27.334,27.3426,27.2134,27.2565,122928.0
2019-01-09 10:40:00,31.65,31.66,31.44,31.52,319140.0,27.2565,27.2651,27.0756,27.1445,319140.0
2019-01-09 10:50:00,31.53,31.68,31.5,31.68,241193.0,27.1531,27.2823,27.1273,27.2823,241193.0
2019-01-09 11:00:00,31.68,31.85,31.67,31.84,73700.0,27.2823,27.4287,27.2737,27.4201,73700.0
2019-01-09 11:10:00,31.86,31.97,31.84,31.95,56338.0,27.4373,27.532,27.4201,27.5148,56338.0
2019-01-09 11:20:00,31.94,32.04,31.9,32.0,66927.0,27.5062,27.5923,27.4718,27.5579,66927.0
2019-01-09 11:30:00,31.99,32.03,31.97,32.0,51082.0,27.5493,27.5837,27.532,27.5579,51082.0
2019-01-09 11:40:00,32.01,32.07,31.97,32.05,77411.0,27.5665,27.6182,27.532,27.6009,77411.0
2019-01-09 11:50:00,32.04,32.11,31.98,31.98,54200.0,27.5923,27.6526,27.5407,27.5407,54200.0
2019-01-09 12:00:00,31.98,32.04,31.95,31.98,51996.0,27.5407,27.5923,27.5148,27.5407,51996.0
2019-01-09 12:10:00,31.99,32.08,31.99,32.07,110050.0,27.5493,27.6268,27.5493,27.6182,110050.0
2019-01-09 12:20:00,32.08,32.12,32.08,32.1,27845.0,27.6268,27.6612,27.6268,27.644,27845.0
2019-01-09 12:30:00,32.11,32.14,32.08,32.1,45795.0,27.6526,27.6784,27.6268,27.644,45795.0
2019-01-09 12:40:00,32.1,32.18,32.08,32.14,49976.0,27.644,27.7129,27.6268,27.6784,49976.0
2019-01-09 12:50:00,32.15,32.2,32.15,32.17,100012.0,27.6871,27.7301,27.6871,27.7043,100012.0
2019-01-09 13:00:00,32.18,32.19,32.05,32.06,48965.0,27.7129,27.7215,27.6009,27.6096,48965.0
2019-01-09 13:10:00,32.05,32.07,32.02,32.06,50010.0,27.6009,27.6182,27.5751,27.6096,50010.0
2019-01-09 13:20:00,32.06,32.08,32.02,32.02,50377.0,27.6096,27.6268,27.5751,27.5751,50377.0
2019-01-09 13:30:00,32.02,32.04,31.96,31.96,54382.0,27.5751,27.5923,27.5234,27.5234,54382.0
2019-01-09 13:40:00,31.96,31.98,31.9,31.91,50316.0,27.5234,27.5407,27.4718,27.4804,50316.0
2019-01-09 13:50:00,31.91,31.93,31.83,31.92,68680.0,27.4804,27.4976,27.4115,27.489,68680.0
2019-01-09 14:00:00,31.92,32.11,31.91,32.1,69632.0,27.489,27.6526,27.4804,27.644,69632.0
2019-01-09 14:10:00,32.1,32.1,31.95,31.96,42204.0,27.644,27.644,27.5148,27.5234,42204.0
2019-01-09 14:20:00,31.95,31.97,31.92,31.94,53074.0,27.5148,27.532,27.489,27.5062,53074.0
2019-01-09 14:30:00,31.94,32.02,31.91,32.01,57317.0,27.5062,27.5751,27.4804,27.5665,57317.0
2019-01-09 14:40:00,32.0,32.01,31.94,32.01,108877.0,27.5579,27.5665,27.5062,27.5665,108877.0
2019-01-09 14:50:00,32.01,32.02,31.93,31.95,83033.0,27.5665,27.5751,27.4976,27.5148,83033.0
2019-01-09 15:00:00,31.95,32.04,31.93,32.02,59251.0,27.5148,27.5923,27.4976,27.5751,59251.0
2019-01-09 15:10:00,32.03,32.05,31.99,32.02,65498.0,27.5837,27.6009,27.5493,27.5751,65498.0
2019-01-09 15:20:00,32.03,32.06,32.01,32.03,81048.0,27.5837,27.6096,27.5665,27.5837,81048.0
2019-01-09 15:30:00,32.02,32.04,31.95,31.96,128222.0,27.5751,27.5923,27.5148,27.5234,128222.0
2019-01-09 15:40:00,31.96,31.97,31.88,31.91,193432.0,27.5234,27.532,27.4545,27.4804,193432.0
2019-01-09 15:50:00,31.91,31.98,31.89,31.97,326491.0,27.4804,27.5407,27.4632,27.532,326491.0
2019-01-10 09:30:00,31.7,31.8,31.6,31.65,109734.0,27.2995,27.3856,27.2134,27.2565,109734.0
2019-01-10 09:40:00,31.66,31.69,31.58,31.69,68622.0,27.2651,27.2909,27.1962,27.2909,68622.0
2019-01-10 09:50:00,31.69,31.75,31.65,31.66,102871.0,27.2909,27.3426,27.2565,27.2651,102871.0
2019-01-10 10:00:00,31.67,31.86,31.66,31.83,65984.0,27.2737,27.4373,27.2651,27.4115,65984.0
2019-01-10 10:10:00,31.83,31.87,31.76,31.81,77833.0,27.4115,27.4459,27.3512,27.3943,77833.0
2019-01-10 10:20:00,31.81,31.94,31.8,31.9,77951.0,27.3943,27.5062,27.3856,27.4718,77951.0
2019-01-10 10:30:00,31.9,31.91,31.83,31.85,61932.0,27.4718,27.4804,27.4115,27.4287,61932.0
2019-01-10 10:40:00,31.84,31.86,31.72,31.76,84372.0,27.4201,27.4373,27.3168,27.3512,84372.0
2019-01-10 10:50:00,31.76,31.78,31.67,31.68,226985.0,27.3512,27.3684,27.2737,27.2823,226985.0
2019-01-10 11:00:00,31.68,31.75,31.65,31.73,113249.0,27.2823,27.3426,27.2565,27.3254,113249.0
2019-01-10 11:10:00,31.73,31.79,31.72,31.73,63081.0,27.3254,27.377,27.3168,27.3254,63081.0
2019-01-10 11:20:00,31.73,31.75,31.62,31.64,89018.0,27.3254,27.3426,27.2306,27.2479,89018.0
2019-01-10 11:30:00,31.65,31.79,31.64,31.74,166887.0,27.2565,27.377,27.2479,27.334,166887.0
2019-01-10 11:40:00,31.75,31.78,31.67,31.77,99202.0,27.3426,27.3684,27.2737,27.3598,99202.0
2019-01-10 11:50:00,31.77,31.82,31.75,31.82,59589.0,27.3598,27.4029,27.3426,27.4029,59589.0
2019-01-10 12:00:00,31.81,31.84,31.71,31.72,64908.0,27.3943,27.4201,27.3081,27.3168,64908.0
2019-01-10 12:10:00,31.71,31.77,31.67,31.77,82597.0,27.3081,27.3598,27.2737,27.3598,82597.0
2019-01-10 12:20:00,31.77,31.91,31.73,31.9,67928.0,27.3598,27.4804,27.3254,27.4718,67928.0
2019-01-10 12:30:00,31.91,31.98,31.9,31.96,94819.0,27.4804,27.5407,27.4718,27.5234,94819.0
2019-01-10 12:40:00,31.96,32.13,31.95,32.11,121905.0,27.5234,27.6698,27.5148,27.6526,121905.0
2019-01-10 12:50:00,32.1,32.15,32.02,32.04,86964.0,27.644,27.6871,27.5751,27.5923,86964.0
2019-01-10 13:00:00,32.05,32.09,31.88,31.89,66017.0,27.6009,27.6354,27.4545,27.4632,66017.0
2019-01-10 13:10:00,31.88,31.92,31.84,31.87,122714.0,27.4545,27.489,27.4201,27.4459,122714.0
2019-01-10 13:20:00,31.86,31.92,31.8,31.92,71293.0,27.4373,27.489,27.3856,27.489,71293.0
2019-01-10 13:30:00,31.93,31.95,31.85,31.86,65834.0,27.4976,27.5148,27.4287,27.4373,65834.0
2019-01-10 13:40:00,31.87,31.87,31.77,31.85,83821.0,27.4459,27.4459,27.3598,27.4287,83821.0
2019-01-10 13:50:00,31.85,31.86,31.77,31.81,57974.0,27.4287,27.4373,27.3598,27.3943,57974.0
2019-01-10 14:00:00,31.82,31.95,31.81,31.93,73774.0,27.4029,27.5148,27.3943,27.4976,73774.0
2019-01-10 14:10:00,31.94,31.95,31.9,31.93,75885.0,27.5062,27.5148,27.4718,27.4976,75885.0
2019-01-10 14:20:00,31.94,32.01,31.9,31.92,71541.0,27.5062,27.5665,27.4718,27.489,71541.0
2019-01-10 14:30:00,31.93,31.94,31.88,31.89,67859.0,27.4976,27.5062,27.4545,27.4632,67859.0
2019-01-10 14:40:00,31.9,31.97,31.85,31.88,77608.0,27.4718,27.532,27.4287,27.4545,77608.0
2019-01-10 14:50:00,31.88,31.97,31.83,31.97,120115.0,27.4545,27.532,27.4115,27.532,120115.0
2019-01-10 15:00:00,31.98,32.01,31.88,31.89,155068.0,27.5407,27.5665,27.4545,27.4632,155068.0
2019-01-10 15:10:00,31.89,31.91,31.84,31.89,95382.0,27.4632,27.4804,27.4201,27.4632,95382.0
2019-01-10 15:20:00,31.88,31.9,31.81,31.85,253573.0,27.4545,27.4718,27.3943,27.4287,253573.0
2019-01-10 15:30:00,31.84,31.88,31.81,31.88,158817.0,27.4201,27.4545,27.3943,27.4545,158817.0
2019-01-10 15:40:00,31.88,31.92,31.87,31.88,137863.0,27.4545,27.489,27.4459,27.4545,137863.0
2019-01-10 15:50:00,31.87,31.91,31.86,31.87,330588.0,27.4459,27.4804,27.4373,27.4459,330588.0
2019-01-11 09:30:00,31.5,31.77,31.5,31.66,118534.0,27.1273,27.3598,27.1273,27.2651,118534.0
2019-01-11 09:40:00,31.67,31.91,31.66,31.91,83072.0,27.2737,27.4804,27.2651,27.4804,83072.0
2019-01-11 09:50:00,31.9,31.91,31.78,31.87,38490.0,27.4718,27.4804,27.3684,27.4459,38490.0
2019-01-11 10:00:00,31.86,31.9,31.79,31.89,45467.0,27.4373,27.4718,27.377,27.4632,45467.0
2019-01-11 10:10:00,31.9,32.03,31.83,31.96,216589.0,27.4718,27.5837,27.4115,27.5234,216589.0
2019-01-11 10:20:00,31.97,31.97,31.62,31.62,79818.0,27.532,27.532,27.2306,27.2306,79818.0
2019-01-11 10:30:00,31.62,31.67,31.59,31.65,83400.0,27.2306,27.2737,27.2048,27.2565,83400.0
2019-01-11 10:40:00,31.65,31.78,31.63,31.76,50634.0,27.2565,27.3684,27.2392,27.3512,50634.0
2019-01-11 10:50:00,31.76,31.85,31.72,31.81,50852.0,27.3512,27.4287,27.3168,27.3943,50852.0
2019-01-11 11:00:00,31.81,31.85,31.77,31.83,62188.0,27.3943,27.4287,27.3598,27.4115,62188.0
2019-01-11 11:10:00,31.83,31.95,31.8,31.95,202367.0,27.4115,27.5148,27.3856,27.5148,202367.0
2019-01-11 11:20:00,31.95,31.95,31.9,31.93,95353.0,27.5148,27.5148,27.4718,27.4976,95353.0
2019-01-11 11:30:00,31.93,32.04,31.89,32.0,131223.0,27.4976,27.5923,27.4632,27.5579,131223.0
2019-01-11 11:40:00,32.01,32.12,32.0,32.06,167931.0,27.5665,27.6612,27.5579,27.6096,167931.0
2019-01-11 11:50:00,32.06,32.1,32.03,32.07,71072.0,27.6096,27.644,27.5837,27.6182,71072.0
2019-01-11 12:00:00,32.07,32.11,32.04,32.05,80828.0,27.6182,27.6526,27.5923,27.6009,80828.0
2019-01-11 12:10:00,32.05,32.09,32.01,32.01,62310.0,27.6009,27.6354,27.5665,27.5665,62310.0
2019-01-11 12:20:00,32.02,32.02,31.98,31.99,64117.0,27.5751,27.5751,27.5407,27.5493,64117.0
2019-01-11 12:30:00,31.99,32.21,31.99,32.19,97192.0,27.5493,27.7387,27.5493,27.7215,97192.0
2019-01-11 12:40:00,32.19,32.24,32.15,32.2,59977.0,27.7215,27.7646,27.6871,27.7301,59977.0
2019-01-11 12:50:00,32.19,32.33,32.19,32.3,159506.0,27.7215,27.8421,27.7215,27.8162,159506.0
2019-01-11 13:00:00,32.3,32.33,32.27,32.32,99003.0,27.8162,27.8421,27.7904,27.8335,99003.0
2019-01-11 13:10:00,32.33,32.35,32.29,32.33,108821.0,27.8421,27.8593,27.8076,27.8421,108821.0
2019-01-11 13:20:00,32.33,32.35,32.21,32.21,165756.0,27.8421,27.8593,27.7387,27.7387,165756.0
2019-01-11 13:30:00,32.21,32.21,32.07,32.1,58534.0,27.7387,27.7387,27.6182,27.644,58534.0
2019-01-11 13:40:00,32.1,32.16,32.09,32.14,397437.0,27.644,27.6957,27.6354,27.6784,397437.0
2019-01-11 13:50:00,32.14,32.24,32.13,32.2,54801.0,27.6784,27.7646,27.6698,27.7301,54801.0
2019-01-11 14:00:00,32.2,32.23,32.12,32.16,79509.0,27.7301,27.756,27.6612,27.6957,79509.0
2019-01-11 14:10:00,32.16,32.21,32.15,32.19,62338.0,27.6957,27.7387,27.6871,27.7215,62338.0
2019-01-11 14:20:00,32.19,32.22,32.15,32.17,54874.0,27.7215,27.7473,27.6871,27.7043,54874.0
2019-01-11 14:30:00,32.18,32.2,32.12,32.15,1132767.0,27.7129,27.7301,27.6612,27.6871,1132767.0
2019-01-11 14:40:00,32.15,32.15,32.07,32.09,69720.0,27.6871,27.6871,27.6182,27.6354,69720.0
2019-01-11 14:50:00,32.09,32.1,31.99,32.02,87687.0,27.6354,27.644,27.5493,27.5751,87687.0
2019-01-11 15:00:00,32.01,32.07,32.0,32.05,77100.0,27.5665,27.6182,27.5579,27.6009,77100.0
2019-01-11 15:10:00,32.04,32.05,31.97,31.98,63280.0,27.5923,27.6009,27.532,27.5407,63280.0
2019-01-11 15:20:00,31.99,32.02,31.98,32.0,82952.0,27.5493,27.5751,27.5407,27.5579,82952.0
2019-01-11 15:30:00,32.01,32.14,32.0,32.1,147146.0,27.5665,27.6784,27.5579,27.644,147146.0
2019-01-11 15:40:00,32.11,32.15,32.1,32.15,174104.0,27.6526,27.6871,27.644,27.6871,174104.0
2019-01-11 15:50:00,32.15,32.18,32.1,32.18,478555.0,27.6871,27.7129,27.644,27.7129,478555.0
2019-01-14 09:30:00,31.98,32.2,31.98,32.05,99060.0,27.5407,27.7301,27.5407,27.6009,99060.0
2019-01-14 09:40:00,32.04,32.21,32.03,32.2,104035.0,27.5923,27.7387,27.5837,27.7301,104035.0
2019-01-14 09:50:00,32.2,32.36,32.2,32.33,49784.0,27.7301,27.8679,27.7301,27.8421,49784.0
2019-01-14 10:00:00,32.34,32.45,32.31,32.45,61671.0,27.8507,27.9454,27.8248,27.9454,61671.0
2019-01-14 10:10:00,32.45,32.49,32.34,32.4,84921.0,27.9454,27.9799,27.8507,27.9024,84921.0
2019-01-14 10:20:00,32.4,32.42,32.34,32.38,68512.0,27.9024,27.9196,27.8507,27.8851,68512.0
2019-01-14 10:30:00,32.39,32.41,32.34,32.35,71602.0,27.8937,27.911,27.8507,27.8593,71602.0
2019-01-14 10:40:00,32.34,32.35,32.19,32.24,106337.0,27.8507,27.8593,27.7215,27.7646,106337.0
2019-01-14 10:50:00,32.23,32.28,32.18,32.28,70479.0,27.756,27.799,27.7129,27.799,70479.0
2019-01-14 11:00:00,32.27,32.31,32.23,32.28,75026.0,27.7904,27.8248,27.756,27.799,75026.0
2019-01-14 11:10:00,32.29,32.32,32.22,32.22,106451.0,27.8076,27.8335,27.7473,27.7473,106451.0
2019-01-14 11:20:00,32.22,32.23,32.13,32.18,60442.0,27.7473,27.756,27.6698,27.7129,60442.0
2019-01-14 11:30:00,32.18,32.32,32.18,32.27,102264.0,27.7129,27.8335,27.7129,27.7904,102264.0
2019-01-14 11:40:00,32.27,32.32,32.27,32.3,45196.0,27.7904,27.8335,27.7904,27.8162,45196.0
2019-01-14 11:50:00,32.3,32.32,32.07,32.08,127293.0,27.8162,27.8335,27.6182,27.6268,127293.0
2019-01-14 12:00:00,32.07,32.18,32.04,32.18,97749.0,27.6182,27.7129,27.5923,27.7129,97749.0
2019-01-14 12:10:00,32.18,32.33,32.17,32.33,100431.0,27.7129,27.8421,27.7043,27.8421,100431.0
2019-01-14 12:20:00,32.32,32.4,32.25,32.29,89577.0,27.8335,27.9024,27.7732,27.8076,89577.0
2019-01-14 12:30:00,32.3,32.31,32.27,32.3,40879.0,27.8162,27.8248,27.7904,27.8162,40879.0
2019-01-14 12:40:00,32.3,32.31,32.23,32.27,215693.0,27.8162,27.8248,27.756,27.7904,215693.0
2019-01-14 12:50:00,32.27,32.29,32.22,32.23,70158.0,27.7904,27.8076,27.7473,27.756,70158.0
2019-01-14 13:00:00,32.23,32.29,32.22,32.29,107485.0,27.756,27.8076,27.7473,27.8076,107485.0
2019-01-14 13:10:00,32.28,32.32,32.25,32.29,244917.0,27.799,27.8335,27.7732,27.8076,244917.0
2019-01-14 13:20:00,32.29,32.32,32.23,32.27,167130.0,27.8076,27.8335,27.756,27.7904,167130.0
2019-01-14 13:30:00,32.27,32.36,32.27,32.35,123296.0,27.7904,27.8679,27.7904,27.8593,123296.0
2019-01-14 13:40:00,32.35,32.37,32.33,32.33,62773.0,27.8593,27.8765,27.8421,27.8421,62773.0
2019-01-14 13:50:00,32.33,32.36,32.3,32.3,58910.0,27.8421,27.8679,27.8162,27.8162,58910.0
2019-01-14 14:00:00,32.3,32.42,32.27,32.41,141724.0,27.8162,27.9196,27.7904,27.911,141724.0
2019-01-14 14:10:00,32.41,32.49,32.4,32.48,86687.0,27.911,27.9799,27.9024,27.9713,86687.0
2019-01-14 14:20:00,32.49,32.58,32.41,32.46,158951.0,27.9799,28.0574,27.911,27.954,158951.0
2019-01-14 14:30:00,32.45,32.56,32.45,32.56,77101.0,27.9454,28.0401,27.9454,28.0401,77101.0
2019-01-14 14:40:00,32.56,32.63,32.55,32.61,71135.0,28.0401,28.1004,28.0315,28.0832,71135.0
2019-01-14 14:50:00,32.61,32.64,32.57,32.57,58965.0,28.0832,28.109,28.0488,28.0488,58965.0
2019-01-14 15:00:00,32.57,32.59,32.49,32.5,73714.0,28.0488,28.066,27.9799,27.9885,73714.0
2019-01-14 15:10:00,32.49,32.5,32.42,32.46,186186.0,27.9799,27.9885,27.9196,27.954,186186.0
2019-01-14 15:20:00,32.45,32.48,32.36,32.37,162592.0,27.9454,27.9713,27.8679,27.8765,162592.0
2019-01-14 15:30:00,32.37,32.43,32.34,32.41,140522.0,27.8765,27.9282,27.8507,27.911,140522.0
2019-01-14 15:40:00,32.41,32.42,32.32,32.34,202261.0,27.911,27.9196,27.8335,27.8507,202261.0
2019-01-14 15:50:00,32.33,32.39,32.24,32.37,489266.0,27.8421,27.8937,27.7646,27.8765,489266.0
2019-01-15 09:30:00,32.25,32.4,31.95,32.02,152805.0,27.7732,27.9024,27.5148,27.5751,152805.0
2019-01-15 09:40:00,32.0,32.02,31.76,31.88,174244.0,27.5579,27.5751,27.3512,27.4545,174244.0
2019-01-15 09:50:00,31.88,31.91,31.65,31.73,78423.0,27.4545,27.4804,27.2565,27.3254,78423.0
2019-01-15 10:00:00,31.75,31.92,31.74,31.83,139600.0,27.3426,27.489,27.334,27.4115,139600.0
2019-01-15 10:10:00,31.84,31.84,31.57,31.61,260672.0,27.4201,27.4201,27.1876,27.222,260672.0
2019-01-15 10:20:00,31.62,31.76,31.57,31.7,156548.0,27.2306,27.3512,27.1876,27.2995,156548.0
2019-01-15 10:30:00,31.71,31.79,31.65,31.71,79793.0,27.3081,27.377,27.2565,27.3081,79793.0
2019-01-15 10:40:00,31.71,31.77,31.67,31.73,61824.0,27.3081,27.3598,27.2737,27.3254,61824.0
2019-01-15 10:50:00,31.74,31.87,31.74,31.84,57682.0,27.334,27.4459,27.334,27.4201,57682.0
2019-01-15 11:00:00,31.85,31.87,31.76,31.81,36406.0,27.4287,27.4459,27.3512,27.3943,36406.0
2019-01-15 11:10:00,31.8,31.86,31.73,31.85,77694.0,27.3856,27.4373,27.3254,27.4287,77694.0
2019-01-15 11:20:00,31.86,31.86,31.73,31.79,81839.0,27.4373,27.4373,27.3254,27.377,81839.0
2019-01-15 11:30:00,31.79,31.82,31.74,31.78,51913.0,27.377,27.4029,27.334,27.3684,51913.0
2019-01-15 11:40:00,31.77,31.85,31.75,31.84,60260.0,27.3598,27.4287,27.3426,27.4201,60260.0
2019-01-15 11:50:00,31.84,31.94,31.81,31.9,55814.0,27.4201,27.5062,27.3943,27.4718,55814.0
2019-01-15 12:00:00,31.9,32.06,31.9,31.96,105181.0,27.4718,27.6096,27.4718,27.5234,105181.0
2019-01-15 12:10:00,31.96,32.03,31.95,31.97,47553.0,27.5234,27.5837,27.5148,27.532,47553.0
2019-01-15 12:20:00,31.96,32.03,31.96,31.98,48513.0,27.5234,27.5837,27.5234,27.5407,48513.0
2019-01-15 12:30:00,31.99,32.0,31.88,31.92,56277.0,27.5493,27.5579,27.4545,27.489,56277.0
2019-01-15 12:40:00,31.93,31.95,31.88,31.91,29968.0,27.4976,27.5148,27.4545,27.4804,29968.0
2019-01-15 12:50:00,31.9,31.9,31.77,31.78,58139.0,27.4718,27.4718,27.3598,27.3684,58139.0
2019-01-15 13:00:00,31.79,31.79,31.65,31.69,87032.0,27.377,27.377,27.2565,27.2909,87032.0
2019-01-15 13:10:00,31.69,31.69,31.58,31.58,106764.0,27.2909,27.2909,27.1962,27.1962,106764.0
2019-01-15 13:20:00,31.58,31.61,31.53,31.56,128764.0,27.1962,27.222,27.1531,27.179,128764.0
2019-01-15 13:30:00,31.56,31.64,31.52,31.58,85897.0,27.179,27.2479,27.1445,27.1962,85897.0
2019-01-15 13:40:00,31.58,31.63,31.56,31.61,78438.0,27.1962,27.2392,27.179,27.222,78438.0
2019-01-15 13:50:00,31.61,31.72,31.59,31.7,132797.0,27.222,27.3168,27.2048,27.2995,132797.0
2019-01-15 14:00:00,31.69,31.78,31.68,31.74,111128.0,27.2909,27.3684,27.2823,27.334,111128.0
2019-01-15 14:10:00,31.75,31.77,31.68,31.74,91830.0,27.3426,27.3598,27.2823,27.334,91830.0
2019-01-15 14:20:00,31.74,31.74,31.58,31.6,117539.0,27.334,27.334,27.1962,27.2134,117539.0
2019-01-15 14:30:00,31.6,31.61,31.48,31.52,111830.0,27.2134,27.222,27.1101,27.1445,111830.0
2019-01-15 14:40:00,31.52,31.58,31.52,31.53,62435.0,27.1445,27.1962,27.1445,27.1531,62435.0
2019-01-15 14:50:00,31.54,31.6,31.52,31.55,103792.0,27.1617,27.2134,27.1445,27.1703,103792.0
2019-01-15 15:00:00,31.54,31.67,31.53,31.66,79280.0,27.1617,27.2737,27.1531,27.2651,79280.0
2019-01-15 15:10:00,31.66,31.67,31.61,31.64,87225.0,27.2651,27.2737,27.222,27.2479,87225.0
2019-01-15 15:20:00,31.63,31.68,31.61,31.68,75203.0,27.2392,27.2823,27.222,27.2823,75203.0
2019-01-15 15:30:00,31.68,31.74,31.66,31.69,134253.0,27.2823,27.334,27.2651,27.2909,134253.0
2019-01-15 15:40:00,31.69,31.77,31.66,31.73,181747.0,27.2909,27.3598,27.2651,27.3254,181747.0
2019-01-15 15:50:00,31.73,31.73,31.64,31.7,310855.0,27.3254,27.3254,27.2479,27.2995,310855.0
2019-01-16 09:30:00,31.64,31.88,31.64,31.8,88493.0,27.2479,27.4545,27.2479,27.3856,88493.0
2019-01-16 09:40:00,31.81,31.86,31.71,31.78,48438.0,27.3943,27.4373,27.3081,27.3684,48438.0
2019-01-16 09:50:00,31.78,31.86,31.75,31.84,38668.0,27.3684,27.4373,27.3426,27.4201,38668.0
2019-01-16 10:00:00,31.84,31.95,31.82,31.89,51365.0,27.4201,27.5148,27.4029,27.4632,51365.0
2019-01-16 10:10:00,31.9,31.98,31.86,31.92,41207.0,27.4718,27.5407,27.4373,27.489,41207.0
2019-01-16 10:20:00,31.93,31.94,31.87,31.87,29694.0,27.4976,27.5062,27.4459,27.4459,29694.0
2019-01-16 10:30:00,31.87,31.88,31.76,31.79,54128.0,27.4459,27.4545,27.3512,27.377,54128.0
2019-01-16 10:40:00,31.8,31.87,31.72,31.87,34291.0,27.3856,27.4459,27.3168,27.4459,34291.0
2019-01-16 10:50:00,31.87,31.98,31.87,31.96,48647.0,27.4459,27.5407,27.4459,27.5234,48647.0
2019-01-16 11:00:00,31.97,31.99,31.84,31.88,229147.0,27.532,27.5493,27.4201,27.4545,229147.0
2019-01-16 11:10:00,31.88,31.91,31.85,31.89,45479.0,27.4545,27.4804,27.4287,27.4632,45479.0
2019-01-16 11:20:00,31.89,31.92,31.83,31.91,67515.0,27.4632,27.489,27.4115,27.4804,67515.0
2019-01-16 11:30:00,31.92,31.97,31.9,31.92,39447.0,27.489,27.532,27.4718,27.489,39447.0
2019-01-16 11:40:00,31.92,31.96,31.87,31.87,60621.0,27.489,27.5234,27.4459,27.4459,60621.0
2019-01-16 11:50:00,31.87,31.88,31.8,31.83,51773.0,27.4459,27.4545,27.3856,27.4115,51773.0
2019-01-16 12:00:00,31.84,31.88,31.8,31.82,57471.0,27.4201,27.4545,27.3856,27.4029,57471.0
2019-01-16 12:10:00,31.83,31.88,31.77,31.84,79356.0,27.4115,27.4545,27.3598,27.4201,79356.0
2019-01-16 12:20:00,31.84,31.85,31.79,31.84,34597.0,27.4201,27.4287,27.377,27.4201,34597.0
2019-01-16 12:30:00,31.84,31.87,31.82,31.85,57264.0,27.4201,27.4459,27.4029,27.4287,57264.0
2019-01-16 12:40:00,31.85,31.92,31.85,31.91,44379.0,27.4287,27.489,27.4287,27.4804,44379.0
2019-01-16 12:50:00,31.91,31.93,31.86,31.87,36281.0,27.4804,27.4976,27.4373,27.4459,36281.0
2019-01-16 13:00:00,31.86,31.88,31.79,31.83,46821.0,27.4373,27.4545,27.377,27.4115,46821.0
2019-01-16 13:10:00,31.84,31.84,31.79,31.82,50458.0,27.4201,27.4201,27.377,27.4029,50458.0
2019-01-16 13:20:00,31.83,31.85,31.82,31.85,30397.0,27.4115,27.4287,27.4029,27.4287,30397.0
2019-01-16 13:30:00,31.85,31.89,31.84,31.84,42781.0,27.4287,27.4632,27.4201,27.4201,42781.0
2019-01-16 13:40:00,31.85,31.86,31.79,31.82,40006.0,27.4287,27.4373,27.377,27.4029,40006.0
2019-01-16 13:50:00,31.82,31.82,31.78,31.79,29273.0,27.4029,27.4029,27.3684,27.377,29273.0
2019-01-16 14:00:00,31.8,31.84,31.79,31.82,35249.0,27.3856,27.4201,27.377,27.4029,35249.0
2019-01-16 14:10:00,31.82,31.86,31.81,31.84,51728.0,27.4029,27.4373,27.3943,27.4201,51728.0
2019-01-16 14:20:00,31.84,31.91,31.84,31.9,88992.0,27.4201,27.4804,27.4201,27.4718,88992.0
2019-01-16 14:30:00,31.9,31.99,31.9,31.92,66666.0,27.4718,27.5493,27.4718,27.489,66666.0
2019-01-16 14:40:00,31.92,31.93,31.87,31.89,60278.0,27.489,27.4976,27.4459,27.4632,60278.0
2019-01-16 14:50:00,31.89,31.9,31.84,31.85,53165.0,27.4632,27.4718,27.4201,27.4287,53165.0
2019-01-16 15:00:00,31.85,31.9,31.84,31.84,38402.0,27.4287,27.4718,27.4201,27.4201,38402.0
2019-01-16 15:10:00,31.84,31.85,31.78,31.8,62178.0,27.4201,27.4287,27.3684,27.3856,62178.0
2019-01-16 15:20:00,31.8,31.83,31.8,31.83,79418.0,27.3856,27.4115,27.3856,27.4115,79418.0
2019-01-16 15:30:00,31.83,31.83,31.74,31.75,127383.0,27.4115,27.4115,27.334,27.3426,127383.0
2019-01-16 15:40:00,31.75,31.78,31.71,31.75,281524.0,27.3426,27.3684,27.3081,27.3426,281524.0
2019-01-16 15:50:00,31.73,31.73,31.65,31.66,263133.0,27.3254,27.3254,27.2565,27.2651,263133.0
2019-01-17 09:30:00,31.49,31.68,31.44,31.54,78393.0,27.1187,27.2823,27.0756,27.1617,78393.0
2019-01-17 09:40:00,31.55,31.71,31.52,31.62,52507.0,27.1703,27.3081,27.1445,27.2306,52507.0
2019-01-17 09:50:00,31.61,31.69,31.56,31.68,40866.0,27.222,27.2909,27.179,27.2823,40866.0
2019-01-17 10:00:00,31.69,31.69,31.61,31.69,29743.0,27.2909,27.2909,27.222,27.2909,29743.0
2019-01-17 10:10:00,31.69,31.84,31.69,31.76,76063.0,27.2909,27.4201,27.2909,27.3512,76063.0
2019-01-17 10:20:00,31.75,31.9,31.71,31.86,59478.0,27.3426,27.4718,27.3081,27.4373,59478.0
2019-01-17 10:30:00,31.86,31.95,31.84,31.88,42434.0,27.4373,27.5148,27.4201,27.4545,42434.0
2019-01-17 10:40:00,31.89,31.97,31.87,31.94,32556.0,27.4632,27.532,27.4459,27.5062,32556.0
2019-01-17 10:50:00,31.94,32.04,31.93,32.03,57803.0,27.5062,27.5923,27.4976,27.5837,57803.0
2019-01-17 11:00:00,32.04,32.11,32.04,32.08,62453.0,27.5923,27.6526,27.5923,27.6268,62453.0
2019-01-17 11:10:00,32.07,32.15,32.04,32.05,79101.0,27.6182,27.6871,27.5923,27.6009,79101.0
2019-01-17 11:20:00,32.07,32.11,32.06,32.1,32660.0,27.6182,27.6526,27.6096,27.644,32660.0
2019-01-17 11:30:00,32.1,32.13,32.05,32.06,46360.0,27.644,27.6698,27.6009,27.6096,46360.0
2019-01-17 11:40:00,32.05,32.09,32.02,32.02,35881.0,27.6009,27.6354,27.5751,27.5751,35881.0
2019-01-17 11:50:00,32.02,32.04,31.97,32.0,35655.0,27.5751,27.5923,27.532,27.5579,35655.0
2019-01-17 12:00:00,31.99,32.01,31.91,31.93,41030.0,27.5493,27.5665,27.4804,27.4976,41030.0
2019-01-17 12:10:00,31.94,31.98,31.93,31.98,28410.0,27.5062,27.5407,27.4976,27.5407,28410.0
2019-01-17 12:20:00,31.98,32.0,31.94,32.0,39996.0,27.5407,27.5579,27.5062,27.5579,39996.0
2019-01-17 12:30:00,32.0,32.02,31.94,31.96,62164.0,27.5579,27.5751,27.5062,27.5234,62164.0
2019-01-17 12:40:00,31.96,32.0,31.91,31.93,36585.0,27.5234,27.5579,27.4804,27.4976,36585.0
2019-01-17 12:50:00,31.93,31.95,31.86,31.88,26618.0,27.4976,27.5148,27.4373,27.4545,26618.0
2019-01-17 13:00:00,31.89,31.96,31.88,31.96,37252.0,27.4632,27.5234,27.4545,27.5234,37252.0
2019-01-17 13:10:00,31.96,32.0,31.93,31.96,64776.0,27.5234,27.5579,27.4976,27.5234,64776.0
2019-01-17 13:20:00,31.96,32.11,31.95,32.02,629557.0,27.5234,27.6526,27.5148,27.5751,629557.0
2019-01-17 13:30:00,32.02,32.02,31.91,31.93,56037.0,27.5751,27.5751,27.4804,27.4976,56037.0
2019-01-17 13:40:00,31.93,31.95,31.87,31.92,53862.0,27.4976,27.5148,27.4459,27.489,53862.0
2019-01-17 13:50:00,31.92,31.96,31.9,31.96,35883.0,27.489,27.5234,27.4718,27.5234,35883.0
2019-01-17 14:00:00,31.96,31.99,31.94,31.99,42233.0,27.5234,27.5493,27.5062,27.5493,42233.0
2019-01-17 14:10:00,31.99,32.02,31.97,32.0,58237.0,27.5493,27.5751,27.532,27.5579,58237.0
2019-01-17 14:20:00,32.0,32.0,31.94,31.97,48056.0,27.5579,27.5579,27.5062,27.532,48056.0
2019-01-17 14:30:00,31.97,32.09,31.95,32.06,66259.0,27.532,27.6354,27.5148,27.6096,66259.0
2019-01-17 14:40:00,32.07,32.35,32.07,32.31,124640.0,27.6182,27.8593,27.6182,27.8248,124640.0
2019-01-17 14:50:00,32.31,32.34,32.1,32.14,99231.0,27.8248,27.8507,27.644,27.6784,99231.0
2019-01-17 15:00:00,32.15,32.15,32.01,32.09,80264.0,27.6871,27.6871,27.5665,27.6354,80264.0
2019-01-17 15:10:00,32.1,32.15,32.07,32.15,86902.0,27.644,27.6871,27.6182,27.6871,86902.0
2019-01-17 15:20:00,32.15,32.24,32.12,32.24,84185.0,27.6871,27.7646,27.6612,27.7646,84185.0
2019-01-17 15:30:00,32.23,32.26,32.2,32.21,108379.0,27.756,27.7818,27.7301,27.7387,108379.0
2019-01-17 15:40:00,32.21,32.23,32.16,32.19,152575.0,27.7387,27.756,27.6957,27.7215,152575.0
2019-01-17 15:50:00,32.19,32.26,32.15,32.26,253766.0,27.7215,27.7818,27.6871,27.7818,253766.0
2019-01-18 09:30:00,32.37,32.54,32.3,32.44,666933.0,27.8765,28.0229,27.8162,27.9368,666933.0
2019-01-18 09:40:00,32.44,32.55,32.37,32.5,70749.0,27.9368,28.0315,27.8765,27.9885,70749.0
2019-01-18 09:50:00,32.51,32.59,32.43,32.58,55102.0,27.9971,28.066,27.9282,28.0574,55102.0
2019-01-18 10:00:00,32.58,32.71,32.54,32.69,128804.0,28.0574,28.1693,28.0229,28.1521,128804.0
2019-01-18 10:10:00,32.7,32.79,32.6,32.73,276695.0,28.1607,28.2382,28.0746,28.1865,276695.0
2019-01-18 10:20:00,32.72,32.74,32.54,32.56,72799.0,28.1779,28.1952,28.0229,28.0401,72799.0
2019-01-18 10:30:00,32.56,32.62,32.53,32.54,96631.0,28.0401,28.0918,28.0143,28.0229,96631.0
2019-01-18 10:40:00,32.53,32.64,32.5,32.57,263894.0,28.0143,28.109,27.9885,28.0488,263894.0
2019-01-18 10:50:00,32.57,32.77,32.54,32.76,157532.0,28.0488,28.221,28.0229,28.2124,157532.0
2019-01-18 11:00:00,32.76,32.91,32.76,32.85,68565.0,28.2124,28.3416,28.2124,28.2899,68565.0
2019-01-18 11:10:00,32.86,32.86,32.72,32.73,51377.0,28.2985,28.2985,28.1779,28.1865,51377.0
2019-01-18 11:20:00,32.73,32.91,32.73,32.89,49877.0,28.1865,28.3416,28.1865,28.3243,49877.0
2019-01-18 11:30:00,32.88,33.05,32.86,33.01,402272.0,28.3157,28.4621,28.2985,28.4277,402272.0
2019-01-18 11:40:00,33.0,33.01,32.9,32.95,46979.0,28.4191,28.4277,28.3329,28.376,46979.0
2019-01-18 11:50:00,32.95,32.98,32.88,32.97,44914.0,28.376,28.4018,28.3157,28.3932,44914.0
2019-01-18 12:00:00,32.98,33.01,32.9,32.95,48127.0,28.4018,28.4277,28.3329,28.376,48127.0
2019-01-18 12:10:00,32.94,33.06,32.92,32.99,58848.0,28.3674,28.4707,28.3502,28.4105,58848.0
2019-01-18 12:20:00,33.0,33.03,32.96,32.98,47999.0,28.4191,28.4449,28.3846,28.4018,47999.0
2019-01-18 12:30:00,32.98,33.0,32.91,32.92,92608.0,28.4018,28.4191,28.3416,28.3502,92608.0
2019-01-18 12:40:00,32.92,32.93,32.8,32.83,66891.0,28.3502,28.3588,28.2468,28.2727,66891.0
2019-01-18 12:50:00,32.83,32.84,32.75,32.8,67760.0,28.2727,28.2813,28.2038,28.2468,67760.0
2019-01-18 13:00:00,32.8,32.86,32.77,32.83,70878.0,28.2468,28.2985,28.221,28.2727,70878.0
2019-01-18 13:10:00,32.83,32.86,32.8,32.81,39373.0,28.2727,28.2985,28.2468,28.2554,39373.0
2019-01-18 13:20:00,32.82,32.82,32.77,32.79,70448.0,28.2641,28.2641,28.221,28.2382,70448.0
2019-01-18 13:30:00,32.8,32.8,32.71,32.74,44442.0,28.2468,28.2468,28.1693,28.1952,44442.0
2019-01-18 13:40:00,32.74,32.83,32.72,32.82,49643.0,28.1952,28.2727,28.1779,28.2641,49643.0
2019-01-18 13:50:00,32.82,32.84,32.79,32.83,34659.0,28.2641,28.2813,28.2382,28.2727,34659.0
2019-01-18 14:00:00,32.83,32.92,32.81,32.91,109214.0,28.2727,28.3502,28.2554,28.3416,109214.0
2019-01-18 14:10:00,32.91,32.96,32.89,32.89,65940.0,28.3416,28.3846,28.3243,28.3243,65940.0
2019-01-18 14:20:00,32.89,32.93,32.88,32.91,65444.0,28.3243,28.3588,28.3157,28.3416,65444.0
2019-01-18 14:30:00,32.91,32.92,32.83,32.86,38740.0,28.3416,28.3502,28.2727,28.2985,38740.0
2019-01-18 14:40:00,32.85,32.91,32.84,32.9,42442.0,28.2899,28.3416,28.2813,28.3329,42442.0
2019-01-18 14:50:00,32.89,32.92,32.87,32.87,47683.0,28.3243,28.3502,28.3071,28.3071,47683.0
2019-01-18 15:00:00,32.87,32.87,32.82,32.84,38721.0,28.3071,28.3071,28.2641,28.2813,38721.0
2019-01-18 15:10:00,32.84,32.93,32.84,32.9,168426.0,28.2813,28.3588,28.2813,28.3329,168426.0
2019-01-18 15:20:00,32.89,32.9,32.81,32.83,100568.0,28.3243,28.3329,28.2554,28.2727,100568.0
2019-01-18 15:30:00,32.83,32.88,32.77,32.77,137710.0,28.2727,28.3157,28.221,28.221,137710.0
2019-01-18 15:40:00,32.78,32.85,32.75,32.8,167900.0,28.2296,28.2899,28.2038,28.2468,167900.0
2019-01-18 15:50:00,32.8,32.81,32.66,32.73,532622.0,28.2468,28.2554,28.1263,28.1865,532622.0
2019-01-22 09:30:00,32.55,32.58,32.36,32.39,177026.0,28.0315,28.0574,27.8679,27.8937,177026.0
2019-01-22 09:40:00,32.41,32.45,32.13,32.13,71684.0,27.911,27.9454,27.6698,27.6698,71684.0
2019-01-22 09:50:00,32.13,32.21,32.08,32.19,110914.0,27.6698,27.7387,27.6268,27.7215,110914.0
2019-01-22 10:00:00,32.19,32.19,32.06,32.12,110791.0,27.7215,27.7215,27.6096,27.6612,110791.0
2019-01-22 10:10:00,32.13,32.17,32.1,32.15,56108.0,27.6698,27.7043,27.644,27.6871,56108.0
2019-01-22 10:20:00,32.15,32.36,32.14,32.32,61726.0,27.6871,27.8679,27.6784,27.8335,61726.0
2019-01-22 10:30:00,32.33,32.37,32.27,32.33,52341.0,27.8421,27.8765,27.7904,27.8421,52341.0
2019-01-22 10:40:00,32.32,32.36,32.29,32.32,117955.0,27.8335,27.8679,27.8076,27.8335,117955.0
2019-01-22 10:50:00,32.32,32.41,32.28,32.28,58802.0,27.8335,27.911,27.799,27.799,58802.0
2019-01-22 11:00:00,32.29,32.43,32.27,32.43,65683.0,27.8076,27.9282,27.7904,27.9282,65683.0
2019-01-22 11:10:00,32.44,32.5,32.4,32.48,41994.0,27.9368,27.9885,27.9024,27.9713,41994.0
2019-01-22 11:20:00,32.48,32.51,32.45,32.46,70630.0,27.9713,27.9971,27.9454,27.954,70630.0
2019-01-22 11:30:00,32.47,32.54,32.44,32.45,73313.0,27.9626,28.0229,27.9368,27.9454,73313.0
2019-01-22 11:40:00,32.45,32.46,32.35,32.43,90973.0,27.9454,27.954,27.8593,27.9282,90973.0
2019-01-22 11:50:00,32.42,32.43,32.3,32.33,60157.0,27.9196,27.9282,27.8162,27.8421,60157.0
2019-01-22 12:00:00,32.33,32.42,32.31,32.41,79046.0,27.8421,27.9196,27.8248,27.911,79046.0
2019-01-22 12:10:00,32.4,32.47,32.38,32.42,47899.0,27.9024,27.9626,27.8851,27.9196,47899.0
2019-01-22 12:20:00,32.43,32.44,32.34,32.38,75109.0,27.9282,27.9368,27.8507,27.8851,75109.0
2019-01-22 12:30:00,32.38,32.4,32.34,32.38,63950.0,27.8851,27.9024,27.8507,27.8851,63950.0
2019-01-22 12:40:00,32.38,32.38,32.29,32.3,85230.0,27.8851,27.8851,27.8076,27.8162,85230.0
2019-01-22 12:50:00,32.3,32.32,32.26,32.26,60503.0,27.8162,27.8335,27.7818,27.7818,60503.0
2019-01-22 13:00:00,32.26,32.26,32.19,32.2,82777.0,27.7818,27.7818,27.7215,27.7301,82777.0
2019-01-22 13:10:00,32.2,32.21,32.09,32.09,89617.0,27.7301,27.7387,27.6354,27.6354,89617.0
2019-01-22 13:20:00,32.09,32.24,32.09,32.23,95937.0,27.6354,27.7646,27.6354,27.756,95937.0
2019-01-22 13:30:00,32.22,32.32,32.18,32.29,103772.0,27.7473,27.8335,27.7129,27.8076,103772.0
2019-01-22 13:40:00,32.29,32.3,32.23,32.3,65167.0,27.8076,27.8162,27.756,27.8162,65167.0
2019-01-22 13:50:00,32.29,32.35,32.27,32.33,85400.0,27.8076,27.8593,27.7904,27.8421,85400.0
2019-01-22 14:00:00,32.32,32.38,32.29,32.29,95398.0,27.8335,27.8851,27.8076,27.8076,95398.0
2019-01-22 14:10:00,32.29,32.38,32.27,32.37,76660.0,27.8076,27.8851,27.7904,27.8765,76660.0
2019-01-22 14:20:00,32.36,32.37,32.25,32.33,95318.0,27.8679,27.8765,27.7732,27.8421,95318.0
2019-01-22 14:30:00,32.33,32.39,32.31,32.32,213268.0,27.8421,27.8937,27.8248,27.8335,213268.0
2019-01-22 14:40:00,32.3,32.35,32.28,32.3,169064.0,27.8162,27.8593,27.799,27.8162,169064.0
2019-01-22 14:50:00,32.3,32.41,32.28,32.41,232439.0,27.8162,27.911,27.799,27.911,232439.0
2019-01-22 15:00:00,32.41,32.47,32.35,32.36,209911.0,27.911,27.9626,27.8593,27.8679,209911.0
2019-01-22 15:10:00,32.36,32.4,32.26,32.4,150304.0,27.8679,27.9024,27.7818,27.9024,150304.0
2019-01-22 15:20:00,32.4,32.48,32.4,32.43,182720.0,27.9024,27.9713,27.9024,27.9282,182720.0
2019-01-22 15:30:00,32.43,32.49,32.31,32.48,228289.0,27.9282,27.9799,27.8248,27.9713,228289.0
2019-01-22 15:40:00,32.48,32.54,32.37,32.41,307243.0,27.9713,28.0229,27.8765,27.911,307243.0
2019-01-22 15:50:00,32.41,32.55,32.32,32.55,487833.0,27.911,28.0315,27.8335,28.0315,487833.0
2019-01-23 09:30:00,32.62,32.7,32.55,32.62,116187.0,28.0918,28.1607,28.0315,28.0918,116187.0
2019-01-23 09:40:00,32.63,32.67,32.56,32.63,68618.0,28.1004,28.1349,28.0401,28.1004,68618.0
2019-01-23 09:50:00,32.63,32.65,32.55,32.57,57873.0,28.1004,28.1177,28.0315,28.0488,57873.0
2019-01-23 10:00:00,32.57,32.6,32.51,32.55,78135.0,28.0488,28.0746,27.9971,28.0315,78135.0
2019-01-23 10:10:00,32.56,32.57,32.45,32.46,50675.0,28.0401,28.0488,27.9454,27.954,50675.0
2019-01-23 10:20:00,32.45,32.53,32.37,32.38,132011.0,27.9454,28.0143,27.8765,27.8851,132011.0
2019-01-23 10:30:00,32.38,32.54,32.31,32.31,183719.0,27.8851,28.0229,27.8248,27.8248,183719.0
2019-01-23 10:40:00,32.31,32.34,32.24,32.31,48292.0,27.8248,27.8507,27.7646,27.8248,48292.0
2019-01-23 10:50:00,32.3,32.31,32.21,32.25,36835.0,27.8162,27.8248,27.7387,27.7732,36835.0
2019-01-23 11:00:00,32.26,32.28,32.22,32.23,50663.0,27.7818,27.799,27.7473,27.756,50663.0
2019-01-23 11:10:00,32.23,32.28,32.14,32.16,76748.0,27.756,27.799,27.6784,27.6957,76748.0
2019-01-23 11:20:00,32.17,32.18,32.1,32.15,67594.0,27.7043,27.7129,27.644,27.6871,67594.0
2019-01-23 11:30:00,32.14,32.14,32.08,32.11,46921.0,27.6784,27.6784,27.6268,27.6526,46921.0
2019-01-23 11:40:00,32.1,32.1,31.94,31.94,89111.0,27.644,27.644,27.5062,27.5062,89111.0
2019-01-23 11:50:00,31.94,31.95,31.85,31.88,66015.0,27.5062,27.5148,27.4287,27.4545,66015.0
2019-01-23 12:00:00,31.88,31.96,31.86,31.89,68724.0,27.4545,27.5234,27.4373,27.4632,68724.0
2019-01-23 12:10:00,31.89,31.91,31.81,31.84,45471.0,27.4632,27.4804,27.3943,27.4201,45471.0
2019-01-23 12:20:00,31.84,31.89,31.82,31.88,45788.0,27.4201,27.4632,27.4029,27.4545,45788.0
2019-01-23 12:30:00,31.87,31.93,31.87,31.91,51270.0,27.4459,27.4976,27.4459,27.4804,51270.0
2019-01-23 12:40:00,31.91,31.99,31.89,31.99,45066.0,27.4804,27.5493,27.4632,27.5493,45066.0
2019-01-23 12:50:00,31.98,31.98,31.92,31.96,40433.0,27.5407,27.5407,27.489,27.5234,40433.0
2019-01-23 13:00:00,31.95,31.97,31.87,31.94,77125.0,27.5148,27.532,27.4459,27.5062,77125.0
2019-01-23 13:10:00,31.93,31.98,31.9,31.98,77902.0,27.4976,27.5407,27.4718,27.5407,77902.0
2019-01-23 13:20:00,31.98,31.98,31.9,31.9,34260.0,27.5407,27.5407,27.4718,27.4718,34260.0
2019-01-23 13:30:00,31.9,31.95,31.89,31.93,68287.0,27.4718,27.5148,27.4632,27.4976,68287.0
2019-01-23 13:40:00,31.92,31.94,31.87,31.92,63079.0,27.489,27.5062,27.4459,27.489,63079.0
2019-01-23 13:50:00,31.91,31.92,31.85,31.88,79329.0,27.4804,27.489,27.4287,27.4545,79329.0
2019-01-23 14:00:00,31.89,31.97,31.88,31.95,100776.0,27.4632,27.532,27.4545,27.5148,100776.0
2019-01-23 14:10:00,31.96,32.05,31.9,31.91,189941.0,27.5234,27.6009,27.4718,27.4804,189941.0
2019-01-23 14:20:00,31.92,31.98,31.91,31.96,80523.0,27.489,27.5407,27.4804,27.5234,80523.0
2019-01-23 14:30:00,31.96,31.96,31.88,31.9,87863.0,27.5234,27.5234,27.4545,27.4718,87863.0
2019-01-23 14:40:00,31.89,31.9,31.82,31.85,72466.0,27.4632,27.4718,27.4029,27.4287,72466.0
2019-01-23 14:50:00,31.85,31.89,31.83,31.87,74600.0,27.4287,27.4632,27.4115,27.4459,74600.0
2019-01-23 15:00:00,31.87,31.93,31.86,31.88,74060.0,27.4459,27.4976,27.4373,27.4545,74060.0
2019-01-23 15:10:00,31.88,32.04,31.87,32.03,124422.0,27.4545,27.5923,27.4459,27.5837,124422.0
2019-01-23 15:20:00,32.03,32.09,32.0,32.05,94588.0,27.5837,27.6354,27.5579,27.6009,94588.0
2019-01-23 15:30:00,32.05,32.06,32.0,32.03,144536.0,27.6009,27.6096,27.5579,27.5837,144536.0
2019-01-23 15:40:00,32.04,32.09,32.03,32.05,184789.0,27.5923,27.6354,27.5837,27.6009,184789.0
2019-01-23 15:50:00,32.05,32.06,32.01,32.04,231065.0,27.6009,27.6096,27.5665,27.5923,231065.0
2019-01-24 09:30:00,32.01,32.21,32.01,32.13,115215.0,27.5665,27.7387,27.5665,27.6698,115215.0
2019-01-24 09:40:00,32.13,32.31,32.06,32.15,63091.0,27.6698,27.8248,27.6096,27.6871,63091.0
2019-01-24 09:50:00,32.14,32.18,31.98,32.03,130531.0,27.6784,27.7129,27.5407,27.5837,130531.0
2019-01-24 10:00:00,32.02,32.25,32.01,32.23,64002.0,27.5751,27.7732,27.5665,27.756,64002.0
2019-01-24 10:10:00,32.23,32.33,32.21,32.3,70586.0,27.756,27.8421,27.7387,27.8162,70586.0
2019-01-24 10:20:00,32.3,32.31,32.19,32.26,93679.0,27.8162,27.8248,27.7215,27.7818,93679.0
2019-01-24 10:30:00,32.26,32.3,32.24,32.3,72318.0,27.7818,27.8162,27.7646,27.8162,72318.0
2019-01-24 10:40:00,32.31,32.39,32.3,32.31,63988.0,27.8248,27.8937,27.8162,27.8248,63988.0
2019-01-24 10:50:00,32.31,32.42,32.28,32.4,210850.0,27.8248,27.9196,27.799,27.9024,210850.0
2019-01-24 11:00:00,32.39,32.41,32.28,32.31,107512.0,27.8937,27.911,27.799,27.8248,107512.0
2019-01-24 11:10:00,32.31,32.33,32.22,32.25,82608.0,27.8248,27.8421,27.7473,27.7732,82608.0
2019-01-24 11:20:00,32.24,32.29,32.21,32.24,49396.0,27.7646,27.8076,27.7387,27.7646,49396.0
2019-01-24 11:30:00,32.24,32.3,32.2,32.3,51396.0,27.7646,27.8162,27.7301,27.8162,51396.0
2019-01-24 11:40:00,32.3,32.35,32.28,32.33,53905.0,27.8162,27.8593,27.799,27.8421,53905.0
2019-01-24 11:50:00,32.32,32.39,32.28,32.37,41531.0,27.8335,27.8937,27.799,27.8765,41531.0
2019-01-24 12:00:00,32.37,32.38,32.28,32.28,47748.0,27.8765,27.8851,27.799,27.799,47748.0
2019-01-24 12:10:00,32.28,32.31,32.26,32.27,35670.0,27.799,27.8248,27.7818,27.7904,35670.0
2019-01-24 12:20:00,32.27,32.28,32.2,32.22,44057.0,27.7904,27.799,27.7301,27.7473,44057.0
2019-01-24 12:30:00,32.22,32.26,32.14,32.21,48498.0,27.7473,27.7818,27.6784,27.7387,48498.0
2019-01-24 12:40:00,32.19,32.23,32.19,32.2,35135.0,27.7215,27.756,27.7215,27.7301,35135.0
2019-01-24 12:50:00,32.2,32.2,32.12,32.18,57296.0,27.7301,27.7301,27.6612,27.7129,57296.0
2019-01-24 13:00:00,32.19,32.21,32.12,32.16,47744.0,27.7215,27.7387,27.6612,27.6957,47744.0
2019-01-24 13:10:00,32.16,32.16,32.05,32.12,51806.0,27.6957,27.6957,27.6009,27.6612,51806.0
2019-01-24 13:20:00,32.13,32.15,32.07,32.1,41438.0,27.6698,27.6871,27.6182,27.644,41438.0
2019-01-24 13:30:00,32.1,32.17,32.09,32.16,33945.0,27.644,27.7043,27.6354,27.6957,33945.0
2019-01-24 13:40:00,32.16,32.22,32.13,32.15,91022.0,27.6957,27.7473,27.6698,27.6871,91022.0
2019-01-24 13:50:00,32.16,32.2,32.16,32.18,37246.0,27.6957,27.7301,27.6957,27.7129,37246.0
2019-01-24 14:00:00,32.19,32.22,32.14,32.18,60295.0,27.7215,27.7473,27.6784,27.7129,60295.0
2019-01-24 14:10:00,32.19,32.22,32.17,32.21,36193.0,27.7215,27.7473,27.7043,27.7387,36193.0
2019-01-24 14:20:00,32.21,32.31,32.21,32.3,68613.0,27.7387,27.8248,27.7387,27.8162,68613.0
2019-01-24 14:30:00,32.29,32.38,32.28,32.33,76339.0,27.8076,27.8851,27.799,27.8421,76339.0
2019-01-24 14:40:00,32.32,32.33,32.26,32.26,32206.0,27.8335,27.8421,27.7818,27.7818,32206.0
2019-01-24 14:50:00,32.26,32.29,32.23,32.25,47623.0,27.7818,27.8076,27.756,27.7732,47623.0
2019-01-24 15:00:00,32.25,32.3,32.23,32.3,49135.0,27.7732,27.8162,27.756,27.8162,49135.0
2019-01-24 15:10:00,32.3,32.34,32.26,32.29,56241.0,27.8162,27.8507,27.7818,27.8076,56241.0
2019-01-24 15:20:00,32.29,32.32,32.28,32.28,48899.0,27.8076,27.8335,27.799,27.799,48899.0
2019-01-24 15:30:00,32.28,32.28,32.22,32.22,67855.0,27.799,27.799,27.7473,27.7473,67855.0
2019-01-24 15:40:00,32.23,32.27,32.22,32.24,108857.0,27.756,27.7904,27.7473,27.7646,108857.0
2019-01-24 15:50:00,32.23,32.28,32.23,32.26,146915.0,27.756,27.799,27.756,27.7818,146915.0
2019-01-25 09:30:00,32.62,32.8,32.57,32.66,86681.0,28.0918,28.2468,28.0488,28.1263,86681.0
2019-01-25 09:40:00,32.66,32.93,32.66,32.79,73535.0,28.1263,28.3588,28.1263,28.2382,73535.0
2019-01-25 09:50:00,32.79,32.89,32.79,32.87,52890.0,28.2382,28.3243,28.2382,28.3071,52890.0
2019-01-25 10:00:00,32.87,32.96,32.87,32.93,56936.0,28.3071,28.3846,28.3071,28.3588,56936.0
2019-01-25 10:10:00,32.93,32.96,32.81,32.81,47594.0,28.3588,28.3846,28.2554,28.2554,47594.0
2019-01-25 10:20:00,32.82,32.85,32.75,32.83,51136.0,28.2641,28.2899,28.2038,28.2727,51136.0
2019-01-25 10:30:00,32.83,32.94,32.79,32.91,64397.0,28.2727,28.3674,28.2382,28.3416,64397.0
2019-01-25 10:40:00,32.91,32.99,32.89,32.98,48061.0,28.3416,28.4105,28.3243,28.4018,48061.0
2019-01-25 10:50:00,32.98,33.02,32.96,32.97,50831.0,28.4018,28.4363,28.3846,28.3932,50831.0
2019-01-25 11:00:00,32.97,33.01,32.94,32.98,49569.0,28.3932,28.4277,28.3674,28.4018,49569.0
2019-01-25 11:10:00,32.98,32.99,32.87,32.87,39600.0,28.4018,28.4105,28.3071,28.3071,39600.0
2019-01-25 11:20:00,32.88,32.89,32.82,32.87,32519.0,28.3157,28.3243,28.2641,28.3071,32519.0
2019-01-25 11:30:00,32.88,32.98,32.88,32.96,71949.0,28.3157,28.4018,28.3157,28.3846,71949.0
2019-01-25 11:40:00,32.96,32.96,32.9,32.95,60065.0,28.3846,28.3846,28.3329,28.376,60065.0
2019-01-25 11:50:00,32.94,32.95,32.88,32.88,35929.0,28.3674,28.376,28.3157,28.3157,35929.0
2019-01-25 12:00:00,32.88,32.89,32.8,32.8,41425.0,28.3157,28.3243,28.2468,28.2468,41425.0
2019-01-25 12:10:00,32.79,32.81,32.75,32.78,33985.0,28.2382,28.2554,28.2038,28.2296,33985.0
2019-01-25 12:20:00,32.79,32.87,32.75,32.85,45093.0,28.2382,28.3071,28.2038,28.2899,45093.0
2019-01-25 12:30:00,32.86,32.87,32.77,32.8,44459.0,28.2985,28.3071,28.221,28.2468,44459.0
2019-01-25 12:40:00,32.81,32.82,32.68,32.7,51398.0,28.2554,28.2641,28.1435,28.1607,51398.0
2019-01-25 12:50:00,32.7,32.71,32.62,32.71,61769.0,28.1607,28.1693,28.0918,28.1693,61769.0
2019-01-25 13:00:00,32.72,32.76,32.68,32.73,61272.0,28.1779,28.2124,28.1435,28.1865,61272.0
2019-01-25 13:10:00,32.73,32.79,32.71,32.77,37826.0,28.1865,28.2382,28.1693,28.221,37826.0
2019-01-25 13:20:00,32.77,32.85,32.77,32.84,32403.0,28.221,28.2899,28.221,28.2813,32403.0
2019-01-25 13:30:00,32.85,32.85,32.74,32.77,49714.0,28.2899,28.2899,28.1952,28.221,49714.0
2019-01-25 13:40:00,32.78,32.82,32.76,32.8,39318.0,28.2296,28.2641,28.2124,28.2468,39318.0
2019-01-25 13:50:00,32.79,32.87,32.79,32.86,171242.0,28.2382,28.3071,28.2382,28.2985,171242.0
2019-01-25 14:00:00,32.86,32.87,32.81,32.87,70419.0,28.2985,28.3071,28.2554,28.3071,70419.0
2019-01-25 14:10:00,32.86,32.88,32.82,32.86,69377.0,28.2985,28.3157,28.2641,28.2985,69377.0
2019-01-25 14:20:00,32.86,32.86,32.76,32.8,59466.0,28.2985,28.2985,28.2124,28.2468,59466.0
2019-01-25 14:30:00,32.79,32.8,32.72,32.8,62465.0,28.2382,28.2468,28.1779,28.2468,62465.0
2019-01-25 14:40:00,32.79,32.81,32.77,32.8,44833.0,28.2382,28.2554,28.221,28.2468,44833.0
2019-01-25 14:50:00,32.8,32.86,32.76,32.83,60827.0,28.2468,28.2985,28.2124,28.2727,60827.0
2019-01-25 15:00:00,32.83,32.85,32.79,32.83,42104.0,28.2727,28.2899,28.2382,28.2727,42104.0
2019-01-25 15:10:00,32.83,32.86,32.83,32.84,49276.0,28.2727,28.2985,28.2727,28.2813,49276.0
2019-01-25 15:20:00,32.84,32.84,32.75,32.76,53730.0,28.2813,28.2813,28.2038,28.2124,53730.0
2019-01-25 15:30:00,32.76,32.76,32.69,32.76,96372.0,28.2124,28.2124,28.1521,28.2124,96372.0
2019-01-25 15:40:00,32.76,32.8,32.7,32.78,110375.0,28.2124,28.2468,28.1607,28.2296,110375.0
2019-01-25 15:50:00,32.77,32.78,32.67,32.71,262475.0,28.221,28.2296,28.1349,28.1693,262475.0
2019-01-28 09:30:00,32.41,32.53,32.34,32.4,85197.0,27.911,28.0143,27.8507,27.9024,85197.0
2019-01-28 09:40:00,32.41,32.5,32.38,32.47,55461.0,27.911,27.9885,27.8851,27.9626,55461.0
2019-01-28 09:50:00,32.45,32.56,32.42,32.55,51886.0,27.9454,28.0401,27.9196,28.0315,51886.0
2019-01-28 10:00:00,32.55,32.55,32.39,32.48,71853.0,28.0315,28.0315,27.8937,27.9713,71853.0
2019-01-28 10:10:00,32.47,32.47,32.34,32.4,56553.0,27.9626,27.9626,27.8507,27.9024,56553.0
2019-01-28 10:20:00,32.4,32.47,32.37,32.39,71905.0,27.9024,27.9626,27.8765,27.8937,71905.0
2019-01-28 10:30:00,32.4,32.47,32.39,32.43,100881.0,27.9024,27.9626,27.8937,27.9282,100881.0
2019-01-28 10:40:00,32.43,32.5,32.4,32.4,102430.0,27.9282,27.9885,27.9024,27.9024,102430.0
2019-01-28 10:50:00,32.4,32.43,32.37,32.37,80919.0,27.9024,27.9282,27.8765,27.8765,80919.0
2019-01-28 11:00:00,32.37,32.41,32.33,32.35,63255.0,27.8765,27.911,27.8421,27.8593,63255.0
2019-01-28 11:10:00,32.35,32.43,32.34,32.38,69362.0,27.8593,27.9282,27.8507,27.8851,69362.0
2019-01-28 11:20:00,32.38,32.44,32.3,32.3,287609.0,27.8851,27.9368,27.8162,27.8162,287609.0
2019-01-28 11:30:00,32.3,32.38,32.27,32.27,70879.0,27.8162,27.8851,27.7904,27.7904,70879.0
2019-01-28 11:40:00,32.27,32.27,32.14,32.18,81432.0,27.7904,27.7904,27.6784,27.7129,81432.0
2019-01-28 11:50:00,32.18,32.22,32.12,32.14,67986.0,27.7129,27.7473,27.6612,27.6784,67986.0
2019-01-28 12:00:00,32.13,32.24,32.11,32.23,92584.0,27.6698,27.7646,27.6526,27.756,92584.0
2019-01-28 12:10:00,32.23,32.31,32.22,32.29,39251.0,27.756,27.8248,27.7473,27.8076,39251.0
2019-01-28 12:20:00,32.28,32.34,32.27,32.31,67308.0,27.799,27.8507,27.7904,27.8248,67308.0
2019-01-28 12:30:00,32.32,32.33,32.26,32.32,53255.0,27.8335,27.8421,27.7818,27.8335,53255.0
2019-01-28 12:40:00,32.31,32.36,32.31,32.35,43529.0,27.8248,27.8679,27.8248,27.8593,43529.0
2019-01-28 12:50:00,32.35,32.36,32.3,32.3,27731.0,27.8593,27.8679,27.8162,27.8162,27731.0
2019-01-28 13:00:00,32.3,32.36,32.29,32.34,79729.0,27.8162,27.8679,27.8076,27.8507,79729.0
2019-01-28 13:10:00,32.34,32.36,32.32,32.35,27261.0,27.8507,27.8679,27.8335,27.8593,27261.0
2019-01-28 13:20:00,32.34,32.44,32.34,32.43,138409.0,27.8507,27.9368,27.8507,27.9282,138409.0
2019-01-28 13:30:00,32.42,32.55,32.42,32.52,134542.0,27.9196,28.0315,27.9196,28.0057,134542.0
2019-01-28 13:40:00,32.52,32.65,32.52,32.64,209677.0,28.0057,28.1177,28.0057,28.109,209677.0
2019-01-28 13:50:00,32.64,32.66,32.55,32.64,54721.0,28.109,28.1263,28.0315,28.109,54721.0
2019-01-28 14:00:00,32.64,32.68,32.58,32.63,290207.0,28.109,28.1435,28.0574,28.1004,290207.0
2019-01-28 14:10:00,32.63,32.64,32.53,32.59,68149.0,28.1004,28.109,28.0143,28.066,68149.0
2019-01-28 14:20:00,32.59,32.66,32.53,32.6,274209.0,28.066,28.1263,28.0143,28.0746,274209.0
2019-01-28 14:30:00,32.61,32.76,32.61,32.75,211915.0,28.0832,28.2124,28.0832,28.2038,211915.0
2019-01-28 14:40:00,32.74,32.74,32.62,32.67,151244.0,28.1952,28.1952,28.0918,28.1349,151244.0
2019-01-28 14:50:00,32.68,32.73,32.65,32.67,82371.0,28.1435,28.1865,28.1177,28.1349,82371.0
2019-01-28 15:00:00,32.68,32.73,32.61,32.69,108960.0,28.1435,28.1865,28.0832,28.1521,108960.0
2019-01-28 15:10:00,32.69,32.77,32.67,32.73,201233.0,28.1521,28.221,28.1349,28.1865,201233.0
2019-01-28 15:20:00,32.73,32.83,32.7,32.71,290207.0,28.1865,28.2727,28.1607,28.1693,290207.0
2019-01-28 15:30:00,32.71,32.71,32.63,32.64,150046.0,28.1693,28.1693,28.1004,28.109,150046.0
2019-01-28 15:40:00,32.63,32.69,32.62,32.66,191635.0,28.1004,28.1521,28.0918,28.1263,191635.0
2019-01-28 15:50:00,32.65,32.7,32.61,32.7,199064.0,28.1177,28.1607,28.0832,28.1607,199064.0
2019-01-29 09:30:00,32.61,32.92,32.61,32.72,107466.0,28.0832,28.3502,28.0832,28.1779,107466.0
2019-01-29 09:40:00,32.73,32.92,32.68,32.85,46019.0,28.1865,28.3502,28.1435,28.2899,46019.0
2019-01-29 09:50:00,32.86,32.98,32.85,32.87,40599.0,28.2985,28.4018,28.2899,28.3071,40599.0
2019-01-29 10:00:00,32.88,33.02,32.86,32.94,46853.0,28.3157,28.4363,28.2985,28.3674,46853.0
2019-01-29 10:10:00,32.93,32.93,32.76,32.78,69993.0,28.3588,28.3588,28.2124,28.2296,69993.0
2019-01-29 10:20:00,32.79,32.86,32.75,32.86,36830.0,28.2382,28.2985,28.2038,28.2985,36830.0
2019-01-29 10:30:00,32.87,32.88,32.8,32.84,32187.0,28.3071,28.3157,28.2468,28.2813,32187.0
2019-01-29 10:40:00,32.84,32.92,32.83,32.9,43168.0,28.2813,28.3502,28.2727,28.3329,43168.0
2019-01-29 10:50:00,32.89,32.91,32.81,32.83,57215.0,28.3243,28.3416,28.2554,28.2727,57215.0
2019-01-29 11:00:00,32.82,32.85,32.79,32.84,44053.0,28.2641,28.2899,28.2382,28.2813,44053.0
2019-01-29 11:10:00,32.84,32.87,32.82,32.86,51035.0,28.2813,28.3071,28.2641,28.2985,51035.0
2019-01-29 11:20:00,32.86,32.91,32.84,32.88,40859.0,28.2985,28.3416,28.2813,28.3157,40859.0
2019-01-29 11:30:00,32.89,32.95,32.88,32.92,33867.0,28.3243,28.376,28.3157,28.3502,33867.0
2019-01-29 11:40:00,32.92,32.95,32.87,32.95,31000.0,28.3502,28.376,28.3071,28.376,31000.0
2019-01-29 11:50:00,32.95,32.98,32.93,32.97,33326.0,28.376,28.4018,28.3588,28.3932,33326.0
2019-01-29 12:00:00,32.97,32.97,32.9,32.95,48507.0,28.3932,28.3932,28.3329,28.376,48507.0
2019-01-29 12:10:00,32.95,33.03,32.94,33.0,144734.0,28.376,28.4449,28.3674,28.4191,144734.0
2019-01-29 12:20:00,33.0,33.01,32.9,32.9,46627.0,28.4191,28.4277,28.3329,28.3329,46627.0
2019-01-29 12:30:00,32.9,32.9,32.86,32.89,39999.0,28.3329,28.3329,28.2985,28.3243,39999.0
2019-01-29 12:40:00,32.89,32.9,32.85,32.86,35722.0,28.3243,28.3329,28.2899,28.2985,35722.0
2019-01-29 12:50:00,32.86,32.93,32.85,32.87,114357.0,28.2985,28.3588,28.2899,28.3071,114357.0
2019-01-29 13:00:00,32.86,32.9,32.81,32.85,164390.0,28.2985,28.3329,28.2554,28.2899,164390.0
2019-01-29 13:10:00,32.84,32.95,32.84,32.95,56274.0,28.2813,28.376,28.2813,28.376,56274.0
2019-01-29 13:20:00,32.95,32.95,32.89,32.9,58601.0,28.376,28.376,28.3243,28.3329,58601.0
2019-01-29 13:30:00,32.9,32.92,32.87,32.88,56585.0,28.3329,28.3502,28.3071,28.3157,56585.0
2019-01-29 13:40:00,32.88,32.96,32.88,32.92,50917.0,28.3157,28.3846,28.3157,28.3502,50917.0
2019-01-29 13:50:00,32.93,32.94,32.86,32.9,63015.0,28.3588,28.3674,28.2985,28.3329,63015.0
2019-01-29 14:00:00,32.89,32.96,32.87,32.95,85942.0,28.3243,28.3846,28.3071,28.376,85942.0
2019-01-29 14:10:00,32.96,32.96,32.9,32.91,73188.0,28.3846,28.3846,28.3329,28.3416,73188.0
2019-01-29 14:20:00,32.92,32.93,32.88,32.91,52717.0,28.3502,28.3588,28.3157,28.3416,52717.0
2019-01-29 14:30:00,32.91,32.94,32.89,32.9,77147.0,28.3416,28.3674,28.3243,28.3329,77147.0
2019-01-29 14:40:00,32.9,32.91,32.85,32.87,56669.0,28.3329,28.3416,28.2899,28.3071,56669.0
2019-01-29 14:50:00,32.87,32.91,32.8,32.8,151073.0,28.3071,28.3416,28.2468,28.2468,151073.0
2019-01-29 15:00:00,32.81,32.86,32.8,32.84,67491.0,28.2554,28.2985,28.2468,28.2813,67491.0
2019-01-29 15:10:00,32.84,32.9,32.82,32.82,229888.0,28.2813,28.3329,28.2641,28.2641,229888.0
2019-01-29 15:20:00,32.83,32.87,32.82,32.85,80262.0,28.2727,28.3071,28.2641,28.2899,80262.0
2019-01-29 15:30:00,32.84,32.88,32.82,32.84,101042.0,28.2813,28.3157,28.2641,28.2813,101042.0
2019-01-29 15:40:00,32.85,32.89,32.79,32.82,196473.0,28.2899,28.3243,28.2382,28.2641,196473.0
2019-01-29 15:50:00,32.82,32.83,32.76,32.82,435659.0,28.2641,28.2727,28.2124,28.2641,435659.0
2019-01-30 09:30:00,32.94,32.99,32.75,32.84,144568.0,28.3674,28.4105,28.2038,28.2813,144568.0
2019-01-30 09:40:00,32.83,32.87,32.74,32.75,123774.0,28.2727,28.3071,28.1952,28.2038,123774.0
2019-01-30 09:50:00,32.75,32.75,32.64,32.68,56123.0,28.2038,28.2038,28.109,28.1435,56123.0
2019-01-30 10:00:00,32.67,32.72,32.58,32.65,76228.0,28.1349,28.1779,28.0574,28.1177,76228.0
2019-01-30 10:10:00,32.66,32.76,32.62,32.66,73319.0,28.1263,28.2124,28.0918,28.1263,73319.0
2019-01-30 10:20:00,32.65,32.71,32.65,32.71,60170.0,28.1177,28.1693,28.1177,28.1693,60170.0
2019-01-30 10:30:00,32.7,32.78,32.69,32.77,84188.0,28.1607,28.2296,28.1521,28.221,84188.0
2019-01-30 10:40:00,32.79,32.87,32.75,32.87,42598.0,28.2382,28.3071,28.2038,28.3071,42598.0
2019-01-30 10:50:00,32.87,32.87,32.75,32.76,102235.0,28.3071,28.3071,28.2038,28.2124,102235.0
2019-01-30 11:00:00,32.76,32.81,32.73,32.77,118569.0,28.2124,28.2554,28.1865,28.221,118569.0
2019-01-30 11:10:00,32.77,32.8,32.74,32.77,115127.0,28.221,28.2468,28.1952,28.221,115127.0
2019-01-30 11:20:00,32.77,32.78,32.66,32.68,83629.0,28.221,28.2296,28.1263,28.1435,83629.0
2019-01-30 11:30:00,32.67,32.72,32.66,32.66,127953.0,28.1349,28.1779,28.1263,28.1263,127953.0
2019-01-30 11:40:00,32.66,32.76,32.65,32.73,102095.0,28.1263,28.2124,28.1177,28.1865,102095.0
2019-01-30 11:50:00,32.73,32.75,32.69,32.73,74842.0,28.1865,28.2038,28.1521,28.1865,74842.0
2019-01-30 12:00:00,32.74,32.84,32.67,32.84,124673.0,28.1952,28.2813,28.1349,28.2813,124673.0
2019-01-30 12:10:00,32.83,32.96,32.83,32.89,131768.0,28.2727,28.3846,28.2727,28.3243,131768.0
2019-01-30 12:20:00,32.89,32.89,32.81,32.81,56882.0,28.3243,28.3243,28.2554,28.2554,56882.0
2019-01-30 12:30:00,32.81,32.81,32.72,32.76,178173.0,28.2554,28.2554,28.1779,28.2124,178173.0
2019-01-30 12:40:00,32.76,32.77,32.71,32.73,63334.0,28.2124,28.221,28.1693,28.1865,63334.0
2019-01-30 12:50:00,32.74,32.79,32.71,32.74,44615.0,28.1952,28.2382,28.1693,28.1952,44615.0
2019-01-30 13:00:00,32.74,32.75,32.7,32.71,83251.0,28.1952,28.2038,28.1607,28.1693,83251.0
2019-01-30 13:10:00,32.71,32.74,32.64,32.71,197140.0,28.1693,28.1952,28.109,28.1693,197140.0
2019-01-30 13:20:00,32.71,32.72,32.68,32.7,75263.0,28.1693,28.1779,28.1435,28.1607,75263.0
2019-01-30 13:30:00,32.7,32.73,32.67,32.68,82426.0,28.1607,28.1865,28.1349,28.1435,82426.0
2019-01-30 13:40:00,32.68,32.77,32.67,32.76,113720.0,28.1435,28.221,28.1349,28.2124,113720.0
2019-01-30 13:50:00,32.76,32.77,32.69,32.77,45445.0,28.2124,28.221,28.1521,28.221,45445.0
2019-01-30 14:00:00,32.77,33.15,32.75,33.02,134519.0,28.221,28.5482,28.2038,28.4363,134519.0
2019-01-30 14:10:00,33.02,33.14,33.0,33.1,140178.0,28.4363,28.5396,28.4191,28.5052,140178.0
2019-01-30 14:20:00,33.11,33.23,33.07,33.09,101597.0,28.5138,28.6171,28.4793,28.4966,101597.0
2019-01-30 14:30:00,33.09,33.21,33.06,33.15,79400.0,28.4966,28.5999,28.4707,28.5482,79400.0
2019-01-30 14:40:00,33.14,33.24,33.12,33.19,53838.0,28.5396,28.6258,28.5224,28.5827,53838.0
2019-01-30 14:50:00,33.18,33.3,33.13,33.28,71004.0,28.5741,28.6774,28.531,28.6602,71004.0
2019-01-30 15:00:00,33.27,33.3,33.23,33.24,110355.0,28.6516,28.6774,28.6171,28.6258,110355.0
2019-01-30 15:10:00,33.23,33.23,33.08,33.11,91172.0,28.6171,28.6171,28.488,28.5138,91172.0
2019-01-30 15:20:00,33.12,33.16,33.08,33.1,61258.0,28.5224,28.5569,28.488,28.5052,61258.0
2019-01-30 15:30:00,33.1,33.12,33.05,33.09,86563.0,28.5052,28.5224,28.4621,28.4966,86563.0
2019-01-30 15:40:00,33.09,33.13,33.07,33.09,148400.0,28.4966,28.531,28.4793,28.4966,148400.0
2019-01-30 15:50:00,33.09,33.11,33.02,33.09,343750.0,28.4966,28.5138,28.4363,28.4966,343750.0
2019-01-31 09:30:00,32.99,33.07,32.77,32.88,119891.0,28.4105,28.4793,28.221,28.3157,119891.0
2019-01-31 09:40:00,32.88,33.02,32.8,33.0,96887.0,28.3157,28.4363,28.2468,28.4191,96887.0
2019-01-31 09:50:00,33.01,33.09,32.96,33.08,93047.0,28.4277,28.4966,28.3846,28.488,93047.0
2019-01-31 10:00:00,33.08,33.29,33.04,33.24,109854.0,28.488,28.6688,28.4535,28.6258,109854.0
2019-01-31 10:10:00,33.24,33.45,33.23,33.39,89961.0,28.6258,28.8066,28.6171,28.7549,89961.0
2019-01-31 10:20:00,33.39,33.42,33.32,33.39,79525.0,28.7549,28.7808,28.6946,28.7549,79525.0
2019-01-31 10:30:00,33.39,33.47,33.36,33.43,85166.0,28.7549,28.8238,28.7291,28.7894,85166.0
2019-01-31 10:40:00,33.42,33.55,33.41,33.47,134081.0,28.7808,28.8927,28.7722,28.8238,134081.0
2019-01-31 10:50:00,33.47,33.62,33.47,33.57,438557.0,28.8238,28.953,28.8238,28.9099,438557.0
2019-01-31 11:00:00,33.58,33.67,33.54,33.55,98333.0,28.9186,28.9961,28.8841,28.8927,98333.0
2019-01-31 11:10:00,33.55,33.59,33.49,33.53,78094.0,28.8927,28.9272,28.841,28.8755,78094.0
2019-01-31 11:20:00,33.54,33.64,33.52,33.63,97452.0,28.8841,28.9702,28.8669,28.9616,97452.0
2019-01-31 11:30:00,33.63,33.81,33.61,33.81,455321.0,28.9616,29.1166,28.9444,29.1166,455321.0
2019-01-31 11:40:00,33.81,33.88,33.78,33.84,173200.0,29.1166,29.1769,29.0908,29.1425,173200.0
2019-01-31 11:50:00,33.84,33.87,33.77,33.82,129719.0,29.1425,29.1683,29.0822,29.1252,129719.0
2019-01-31 12:00:00,33.81,33.83,33.71,33.75,117175.0,29.1166,29.1338,29.0305,29.065,117175.0
2019-01-31 12:10:00,33.75,33.78,33.64,33.78,105335.0,29.065,29.0908,28.9702,29.0908,105335.0
2019-01-31 12:20:00,33.78,33.79,33.67,33.68,371757.0,29.0908,29.0994,28.9961,29.0047,371757.0
2019-01-31 12:30:00,33.68,33.7,33.65,33.68,96437.0,29.0047,29.0219,28.9788,29.0047,96437.0
2019-01-31 12:40:00,33.68,33.7,33.55,33.57,97387.0,29.0047,29.0219,28.8927,28.9099,97387.0
2019-01-31 12:50:00,33.57,33.63,33.57,33.63,61790.0,28.9099,28.9616,28.9099,28.9616,61790.0
2019-01-31 13:00:00,33.63,33.81,33.57,33.81,213623.0,28.9616,29.1166,28.9099,29.1166,213623.0
2019-01-31 13:10:00,33.8,33.87,33.58,33.58,339033.0,29.108,29.1683,28.9186,28.9186,339033.0
2019-01-31 13:20:00,33.58,33.65,33.57,33.59,94937.0,28.9186,28.9788,28.9099,28.9272,94937.0
2019-01-31 13:30:00,33.59,33.59,33.47,33.49,107412.0,28.9272,28.9272,28.8238,28.841,107412.0
2019-01-31 13:40:00,33.49,33.59,33.48,33.56,88362.0,28.841,28.9272,28.8324,28.9013,88362.0
2019-01-31 13:50:00,33.57,33.66,33.56,33.64,84932.0,28.9099,28.9874,28.9013,28.9702,84932.0
2019-01-31 14:00:00,33.64,33.67,33.57,33.66,107375.0,28.9702,28.9961,28.9099,28.9874,107375.0
2019-01-31 14:10:00,33.66,33.67,33.59,33.62,104205.0,28.9874,28.9961,28.9272,28.953,104205.0
2019-01-31 14:20:00,33.62,33.73,33.62,33.68,170643.0,28.953,29.0477,28.953,29.0047,170643.0
2019-01-31 14:30:00,33.67,33.72,33.62,33.68,145392.0,28.9961,29.0391,28.953,29.0047,145392.0
2019-01-31 14:40:00,33.68,33.73,33.63,33.7,168287.0,29.0047,29.0477,28.9616,29.0219,168287.0
2019-01-31 14:50:00,33.7,33.81,33.69,33.79,147838.0,29.0219,29.1166,29.0133,29.0994,147838.0
2019-01-31 15:00:00,33.78,33.78,33.68,33.73,141355.0,29.0908,29.0908,29.0047,29.0477,141355.0
2019-01-31 15:10:00,33.73,33.74,33.61,33.68,153007.0,29.0477,29.0563,28.9444,29.0047,153007.0
2019-01-31 15:20:00,33.67,33.69,33.6,33.68,153676.0,28.9961,29.0133,28.9358,29.0047,153676.0
2019-01-31 15:30:00,33.68,33.77,33.66,33.75,289520.0,29.0047,29.0822,28.9874,29.065,289520.0
2019-01-31 15:40:00,33.75,33.77,33.65,33.7,279664.0,29.065,29.0822,28.9788,29.0219,279664.0
2019-01-31 15:50:00,33.7,33.8,33.69,33.76,550206.0,29.0219,29.108,29.0133,29.0736,550206.0
2019-02-01 09:30:00,33.72,34.1,33.04,33.7,242571.0,29.0391,29.3664,28.4535,29.0219,242571.0
2019-02-01 09:40:00,33.7,34.09,33.33,33.49,201053.0,29.0219,29.3578,28.7033,28.841,201053.0
2019-02-01 09:50:00,33.5,33.68,33.23,33.35,204214.0,28.8497,29.0047,28.6171,28.7205,204214.0
2019-02-01 10:00:00,33.35,33.86,33.33,33.77,154095.0,28.7205,29.1597,28.7033,29.0822,154095.0
2019-02-01 10:10:00,33.78,33.85,33.61,33.78,182429.0,29.0908,29.1511,28.9444,29.0908,182429.0
2019-02-01 10:20:00,33.77,33.78,33.58,33.65,93268.0,29.0822,29.0908,28.9186,28.9788,93268.0
2019-02-01 10:30:00,33.66,33.79,33.58,33.77,117825.0,28.9874,29.0994,28.9186,29.0822,117825.0
2019-02-01 10:40:00,33.76,33.92,33.75,33.82,180885.0,29.0736,29.2114,29.065,29.1252,180885.0
2019-02-01 10:50:00,33.83,33.83,33.49,33.5,133023.0,29.1338,29.1338,28.841,28.8497,133023.0
2019-02-01 11:00:00,33.5,33.52,33.33,33.43,171182.0,28.8497,28.8669,28.7033,28.7894,171182.0
2019-02-01 11:10:00,33.43,33.52,33.34,33.38,180938.0,28.7894,28.8669,28.7119,28.7463,180938.0
2019-02-01 11:20:00,33.37,33.65,33.37,33.62,110723.0,28.7377,28.9788,28.7377,28.953,110723.0
2019-02-01 11:30:00,33.64,33.88,33.63,33.88,134844.0,28.9702,29.1769,28.9616,29.1769,134844.0
2019-02-01 11:40:00,33.87,33.92,33.74,33.74,136467.0,29.1683,29.2114,29.0563,29.0563,136467.0
2019-02-01 11:50:00,33.75,33.75,33.54,33.55,109184.0,29.065,29.065,28.8841,28.8927,109184.0
2019-02-01 12:00:00,33.56,33.59,33.43,33.53,172164.0,28.9013,28.9272,28.7894,28.8755,172164.0
2019-02-01 12:10:00,33.52,33.61,33.51,33.52,150263.0,28.8669,28.9444,28.8583,28.8669,150263.0
2019-02-01 12:20:00,33.52,33.54,33.45,33.52,89185.0,28.8669,28.8841,28.8066,28.8669,89185.0
2019-02-01 12:30:00,33.52,33.56,33.47,33.48,74449.0,28.8669,28.9013,28.8238,28.8324,74449.0
2019-02-01 12:40:00,33.48,33.52,33.45,33.45,56917.0,28.8324,28.8669,28.8066,28.8066,56917.0
2019-02-01 12:50:00,33.45,33.48,33.41,33.47,86004.0,28.8066,28.8324,28.7722,28.8238,86004.0
2019-02-01 13:00:00,33.48,33.49,33.41,33.45,58899.0,28.8324,28.841,28.7722,28.8066,58899.0
2019-02-01 13:10:00,33.45,33.46,33.37,33.44,92759.0,28.8066,28.8152,28.7377,28.798,92759.0
2019-02-01 13:20:00,33.45,33.46,33.36,33.42,101024.0,28.8066,28.8152,28.7291,28.7808,101024.0
2019-02-01 13:30:00,33.41,33.47,33.4,33.41,96231.0,28.7722,28.8238,28.7635,28.7722,96231.0
2019-02-01 13:40:00,33.41,33.43,33.16,33.2,183874.0,28.7722,28.7894,28.5569,28.5913,183874.0
2019-02-01 13:50:00,33.2,33.22,33.15,33.19,94452.0,28.5913,28.6085,28.5482,28.5827,94452.0
2019-02-01 14:00:00,33.19,33.19,33.05,33.13,166918.0,28.5827,28.5827,28.4621,28.531,166918.0
2019-02-01 14:10:00,33.13,33.13,32.99,33.0,132164.0,28.531,28.531,28.4105,28.4191,132164.0
2019-02-01 14:20:00,33.0,33.1,32.89,33.06,204062.0,28.4191,28.5052,28.3243,28.4707,204062.0
2019-02-01 14:30:00,33.05,33.1,33.03,33.09,91084.0,28.4621,28.5052,28.4449,28.4966,91084.0
2019-02-01 14:40:00,33.09,33.16,33.08,33.09,105064.0,28.4966,28.5569,28.488,28.4966,105064.0
2019-02-01 14:50:00,33.08,33.11,33.05,33.08,92483.0,28.488,28.5138,28.4621,28.488,92483.0
2019-02-01 15:00:00,33.09,33.17,33.04,33.13,129595.0,28.4966,28.5655,28.4535,28.531,129595.0
2019-02-01 15:10:00,33.13,33.16,33.11,33.15,104654.0,28.531,28.5569,28.5138,28.5482,104654.0
2019-02-01 15:20:00,33.15,33.16,33.07,33.12,168942.0,28.5482,28.5569,28.4793,28.5224,168942.0
2019-02-01 15:30:00,33.12,33.24,33.11,33.2,244224.0,28.5224,28.6258,28.5138,28.5913,244224.0
2019-02-01 15:40:00,33.2,33.31,33.19,33.27,268882.0,28.5913,28.686,28.5827,28.6516,268882.0
2019-02-01 15:50:00,33.27,33.28,33.21,33.23,449314.0,28.6516,28.6602,28.5999,28.6171,449314.0
2019-02-04 09:30:00,33.09,33.4,33.09,33.29,188205.0,28.4966,28.7635,28.4966,28.6688,188205.0
2019-02-04 09:40:00,33.29,33.39,33.27,33.39,142474.0,28.6688,28.7549,28.6516,28.7549,142474.0
2019-02-04 09:50:00,33.39,33.41,33.26,33.26,104936.0,28.7549,28.7722,28.643,28.643,104936.0
2019-02-04 10:00:00,33.26,33.29,33.18,33.2,94111.0,28.643,28.6688,28.5741,28.5913,94111.0
2019-02-04 10:10:00,33.2,33.39,33.2,33.34,185416.0,28.5913,28.7549,28.5913,28.7119,185416.0
2019-02-04 10:20:00,33.33,33.33,33.2,33.22,96166.0,28.7033,28.7033,28.5913,28.6085,96166.0
2019-02-04 10:30:00,33.22,33.33,33.22,33.3,118895.0,28.6085,28.7033,28.6085,28.6774,118895.0
2019-02-04 10:40:00,33.3,33.35,33.27,33.27,177428.0,28.6774,28.7205,28.6516,28.6516,177428.0
2019-02-04 10:50:00,33.28,33.31,33.25,33.27,151956.0,28.6602,28.686,28.6344,28.6516,151956.0
2019-02-04 11:00:00,33.27,33.37,33.24,33.29,275472.0,28.6516,28.7377,28.6258,28.6688,275472.0
2019-02-04 11:10:00,33.29,33.35,33.27,33.31,96880.0,28.6688,28.7205,28.6516,28.686,96880.0
2019-02-04 11:20:00,33.31,33.36,33.3,33.36,104418.0,28.686,28.7291,28.6774,28.7291,104418.0
2019-02-04 11:30:00,33.36,33.39,33.3,33.3,112154.0,28.7291,28.7549,28.6774,28.6774,112154.0
2019-02-04 11:40:00,33.31,33.55,33.31,33.53,517483.0,28.686,28.8927,28.686,28.8755,517483.0
2019-02-04 11:50:00,33.53,33.58,33.48,33.56,163955.0,28.8755,28.9186,28.8324,28.9013,163955.0
2019-02-04 12:00:00,33.57,33.58,33.51,33.56,80158.0,28.9099,28.9186,28.8583,28.9013,80158.0
2019-02-04 12:10:00,33.57,33.63,33.56,33.6,161475.0,28.9099,28.9616,28.9013,28.9358,161475.0
2019-02-04 12:20:00,33.6,33.65,33.58,33.63,113692.0,28.9358,28.9788,28.9186,28.9616,113692.0
2019-02-04 12:30:00,33.63,33.77,33.6,33.75,111354.0,28.9616,29.0822,28.9358,29.065,111354.0
2019-02-04 12:40:00,33.75,33.84,33.73,33.73,104863.0,29.065,29.1425,29.0477,29.0477,104863.0
2019-02-04 12:50:00,33.73,33.75,33.64,33.65,102060.0,29.0477,29.065,28.9702,28.9788,102060.0
2019-02-04 13:00:00,33.65,33.66,33.52,33.53,179882.0,28.9788,28.9874,28.8669,28.8755,179882.0
2019-02-04 13:10:00,33.54,33.65,33.53,33.65,126111.0,28.8841,28.9788,28.8755,28.9788,126111.0
2019-02-04 13:20:00,33.65,33.65,33.59,33.61,115897.0,28.9788,28.9788,28.9272,28.9444,115897.0
2019-02-04 13:30:00,33.6,33.65,33.56,33.59,253424.0,28.9358,28.9788,28.9013,28.9272,253424.0
2019-02-04 13:40:00,33.59,33.68,33.58,33.62,255344.0,28.9272,29.0047,28.9186,28.953,255344.0
2019-02-04 13:50:00,33.62,33.73,33.61,33.7,115950.0,28.953,29.0477,28.9444,29.0219,115950.0
2019-02-04 14:00:00,33.69,33.73,33.62,33.73,129144.0,29.0133,29.0477,28.953,29.0477,129144.0
2019-02-04 14:10:00,33.73,33.76,33.68,33.69,144929.0,29.0477,29.0736,29.0047,29.0133,144929.0
2019-02-04 14:20:00,33.69,33.71,33.68,33.7,70630.0,29.0133,29.0305,29.0047,29.0219,70630.0
2019-02-04 14:30:00,33.7,33.74,33.67,33.7,147366.0,29.0219,29.0563,28.9961,29.0219,147366.0
2019-02-04 14:40:00,33.7,33.71,33.62,33.63,126219.0,29.0219,29.0305,28.953,28.9616,126219.0
2019-02-04 14:50:00,33.64,33.68,33.58,33.67,152595.0,28.9702,29.0047,28.9186,28.9961,152595.0
2019-02-04 15:00:00,33.66,33.67,33.61,33.66,127076.0,28.9874,28.9961,28.9444,28.9874,127076.0
2019-02-04 15:10:00,33.66,33.71,33.62,33.7,110721.0,28.9874,29.0305,28.953,29.0219,110721.0
2019-02-04 15:20:00,33.7,33.71,33.6,33.62,141029.0,29.0219,29.0305,28.9358,28.953,141029.0
2019-02-04 15:30:00,33.61,33.71,33.61,33.7,140942.0,28.9444,29.0305,28.9444,29.0219,140942.0
2019-02-04 15:40:00,33.7,33.72,33.67,33.68,202406.0,29.0219,29.0391,28.9961,29.0047,202406.0
2019-02-04 15:50:00,33.67,33.82,33.67,33.81,468161.0,28.9961,29.1252,28.9961,29.1166,468161.0
2019-02-05 09:30:00,33.79,33.96,33.6,33.92,81364.0,29.0994,29.2458,28.9358,29.2114,81364.0
2019-02-05 09:40:00,33.93,33.96,33.84,33.88,95025.0,29.22,29.2458,29.1425,29.1769,95025.0
2019-02-05 09:50:00,33.89,34.08,33.89,34.06,256780.0,29.1855,29.3491,29.1855,29.3319,256780.0
2019-02-05 10:00:00,34.08,34.08,33.95,34.01,75159.0,29.3491,29.3491,29.2372,29.2889,75159.0
2019-02-05 10:10:00,34.01,34.12,33.97,34.07,312596.0,29.2889,29.3836,29.2544,29.3405,312596.0
2019-02-05 10:20:00,34.07,34.08,33.95,33.97,51488.0,29.3405,29.3491,29.2372,29.2544,51488.0
2019-02-05 10:30:00,33.96,34.01,33.93,33.95,47316.0,29.2458,29.2889,29.22,29.2372,47316.0
2019-02-05 10:40:00,33.96,33.98,33.88,33.9,43591.0,29.2458,29.263,29.1769,29.1941,43591.0
2019-02-05 10:50:00,33.9,33.95,33.88,33.89,81686.0,29.1941,29.2372,29.1769,29.1855,81686.0
2019-02-05 11:00:00,33.9,33.91,33.85,33.87,41155.0,29.1941,29.2027,29.1511,29.1683,41155.0
2019-02-05 11:10:00,33.87,33.89,33.8,33.88,64820.0,29.1683,29.1855,29.108,29.1769,64820.0
2019-02-05 11:20:00,33.88,33.89,33.83,33.86,46631.0,29.1769,29.1855,29.1338,29.1597,46631.0
2019-02-05 11:30:00,33.86,33.91,33.84,33.89,45602.0,29.1597,29.2027,29.1425,29.1855,45602.0
2019-02-05 11:40:00,33.88,33.92,33.83,33.84,43770.0,29.1769,29.2114,29.1338,29.1425,43770.0
2019-02-05 11:50:00,33.85,33.88,33.8,33.85,53738.0,29.1511,29.1769,29.108,29.1511,53738.0
2019-02-05 12:00:00,33.85,33.9,33.83,33.84,40330.0,29.1511,29.1941,29.1338,29.1425,40330.0
2019-02-05 12:10:00,33.83,33.86,33.79,33.79,38296.0,29.1338,29.1597,29.0994,29.0994,38296.0
2019-02-05 12:20:00,33.79,33.87,33.78,33.87,50520.0,29.0994,29.1683,29.0908,29.1683,50520.0
2019-02-05 12:30:00,33.86,33.89,33.83,33.89,31360.0,29.1597,29.1855,29.1338,29.1855,31360.0
2019-02-05 12:40:00,33.89,33.89,33.83,33.83,32988.0,29.1855,29.1855,29.1338,29.1338,32988.0
2019-02-05 12:50:00,33.83,33.85,33.74,33.76,72706.0,29.1338,29.1511,29.0563,29.0736,72706.0
2019-02-05 13:00:00,33.77,33.78,33.72,33.72,73256.0,29.0822,29.0908,29.0391,29.0391,73256.0
2019-02-05 13:10:00,33.73,33.75,33.69,33.7,72229.0,29.0477,29.065,29.0133,29.0219,72229.0
2019-02-05 13:20:00,33.7,33.83,33.7,33.82,102608.0,29.0219,29.1338,29.0219,29.1252,102608.0
2019-02-05 13:30:00,33.83,33.83,33.75,33.77,67177.0,29.1338,29.1338,29.065,29.0822,67177.0
2019-02-05 13:40:00,33.77,33.81,33.75,33.79,53479.0,29.0822,29.1166,29.065,29.0994,53479.0
2019-02-05 13:50:00,33.8,33.82,33.76,33.81,62899.0,29.108,29.1252,29.0736,29.1166,62899.0
2019-02-05 14:00:00,33.82,33.93,33.81,33.92,72681.0,29.1252,29.22,29.1166,29.2114,72681.0
2019-02-05 14:10:00,33.91,33.91,33.88,33.88,62434.0,29.2027,29.2027,29.1769,29.1769,62434.0
2019-02-05 14:20:00,33.88,33.9,33.87,33.89,51111.0,29.1769,29.1941,29.1683,29.1855,51111.0
2019-02-05 14:30:00,33.89,33.93,33.88,33.9,75792.0,29.1855,29.22,29.1769,29.1941,75792.0
2019-02-05 14:40:00,33.9,33.98,33.87,33.98,73348.0,29.1941,29.263,29.1683,29.263,73348.0
2019-02-05 14:50:00,33.97,33.99,33.96,33.98,62573.0,29.2544,29.2716,29.2458,29.263,62573.0
2019-02-05 15:00:00,33.98,33.99,33.93,33.96,58775.0,29.263,29.2716,29.22,29.2458,58775.0
2019-02-05 15:10:00,33.97,33.99,33.94,33.98,46137.0,29.2544,29.2716,29.2286,29.263,46137.0
2019-02-05 15:20:00,33.98,34.02,33.98,34.01,68477.0,29.263,29.2975,29.263,29.2889,68477.0
2019-02-05 15:30:00,34.01,34.04,33.98,34.0,101604.0,29.2889,29.3147,29.263,29.2803,101604.0
2019-02-05 15:40:00,34.0,34.05,34.0,34.02,135993.0,29.2803,29.3233,29.2803,29.2975,135993.0
2019-02-05 15:50:00,34.02,34.04,33.99,34.03,255696.0,29.2975,29.3147,29.2716,29.3061,255696.0
2019-02-06 09:30:00,34.03,34.2,33.95,34.09,60912.0,29.3061,29.4525,29.2372,29.3578,60912.0
2019-02-06 09:40:00,34.1,34.25,34.06,34.21,49526.0,29.3664,29.4955,29.3319,29.4611,49526.0
2019-02-06 09:50:00,34.21,34.24,34.15,34.2,63417.0,29.4611,29.4869,29.4094,29.4525,63417.0
2019-02-06 10:00:00,34.19,34.31,34.17,34.26,85352.0,29.4439,29.5472,29.4267,29.5042,85352.0
2019-02-06 10:10:00,34.25,34.3,34.22,34.28,75353.0,29.4955,29.5386,29.4697,29.5214,75353.0
2019-02-06 10:20:00,34.28,34.33,34.25,34.32,50198.0,29.5214,29.5644,29.4955,29.5558,50198.0
2019-02-06 10:30:00,34.33,34.35,34.27,34.3,125729.0,29.5644,29.5817,29.5128,29.5386,125729.0
2019-02-06 10:40:00,34.31,34.36,34.27,34.34,38306.0,29.5472,29.5903,29.5128,29.5731,38306.0
2019-02-06 10:50:00,34.34,34.39,34.33,34.34,53204.0,29.5731,29.6161,29.5644,29.5731,53204.0
2019-02-06 11:00:00,34.34,34.35,34.26,34.29,150500.0,29.5731,29.5817,29.5042,29.53,150500.0
2019-02-06 11:10:00,34.29,34.29,34.16,34.18,76290.0,29.53,29.53,29.418,29.4353,76290.0
2019-02-06 11:20:00,34.18,34.2,34.09,34.2,64864.0,29.4353,29.4525,29.3578,29.4525,64864.0
2019-02-06 11:30:00,34.2,34.26,34.16,34.26,69407.0,29.4525,29.5042,29.418,29.5042,69407.0
2019-02-06 11:40:00,34.26,34.31,34.24,34.27,54987.0,29.5042,29.5472,29.4869,29.5128,54987.0
2019-02-06 11:50:00,34.27,34.32,34.23,34.23,217406.0,29.5128,29.5558,29.4783,29.4783,217406.0
2019-02-06 12:00:00,34.24,34.25,34.18,34.22,44563.0,29.4869,29.4955,29.4353,29.4697,44563.0
2019-02-06 12:10:00,34.22,34.23,34.18,34.23,48837.0,29.4697,29.4783,29.4353,29.4783,48837.0
2019-02-06 12:20:00,34.23,34.27,34.22,34.25,33588.0,29.4783,29.5128,29.4697,29.4955,33588.0
2019-02-06 12:30:00,34.25,34.29,34.24,34.26,55841.0,29.4955,29.53,29.4869,29.5042,55841.0
2019-02-06 12:40:00,34.26,34.29,34.25,34.29,156936.0,29.5042,29.53,29.4955,29.53,156936.0
2019-02-06 12:50:00,34.29,34.3,34.25,34.28,45848.0,29.53,29.5386,29.4955,29.5214,45848.0
2019-02-06 13:00:00,34.27,34.29,34.25,34.25,44918.0,29.5128,29.53,29.4955,29.4955,44918.0
2019-02-06 13:10:00,34.25,34.28,34.24,34.25,31149.0,29.4955,29.5214,29.4869,29.4955,31149.0
2019-02-06 13:20:00,34.26,34.32,34.24,34.32,98578.0,29.5042,29.5558,29.4869,29.5558,98578.0
2019-02-06 13:30:00,34.33,34.37,34.29,34.34,60867.0,29.5644,29.5989,29.53,29.5731,60867.0
2019-02-06 13:40:00,34.34,34.36,34.33,34.35,43727.0,29.5731,29.5903,29.5644,29.5817,43727.0
2019-02-06 13:50:00,34.35,34.37,34.31,34.32,86133.0,29.5817,29.5989,29.5472,29.5558,86133.0
2019-02-06 14:00:00,34.32,34.32,34.26,34.3,49464.0,29.5558,29.5558,29.5042,29.5386,49464.0
2019-02-06 14:10:00,34.3,34.31,34.25,34.3,67350.0,29.5386,29.5472,29.4955,29.5386,67350.0
2019-02-06 14:20:00,34.3,34.31,34.28,34.29,41085.0,29.5386,29.5472,29.5214,29.53,41085.0
2019-02-06 14:30:00,34.3,34.31,34.25,34.27,88836.0,29.5386,29.5472,29.4955,29.5128,88836.0
2019-02-06 14:40:00,34.26,34.3,34.24,34.26,46779.0,29.5042,29.5386,29.4869,29.5042,46779.0
2019-02-06 14:50:00,34.27,34.27,34.22,34.24,47455.0,29.5128,29.5128,29.4697,29.4869,47455.0
2019-02-06 15:00:00,34.23,34.26,34.19,34.21,107411.0,29.4783,29.5042,29.4439,29.4611,107411.0
2019-02-06 15:10:00,34.22,34.22,34.16,34.18,110333.0,29.4697,29.4697,29.418,29.4353,110333.0
2019-02-06 15:20:00,34.18,34.3,34.18,34.3,111785.0,29.4353,29.5386,29.4353,29.5386,111785.0
2019-02-06 15:30:00,34.3,34.3,34.16,34.16,151784.0,29.5386,29.5386,29.418,29.418,151784.0
2019-02-06 15:40:00,34.16,34.17,34.1,34.12,133240.0,29.418,29.4267,29.3664,29.3836,133240.0
2019-02-06 15:50:00,34.13,34.14,34.07,34.12,355839.0,29.3922,29.4008,29.3405,29.3836,355839.0
2019-02-07 09:30:00,33.95,34.09,33.73,33.81,206181.0,29.2372,29.3578,29.0477,29.1166,206181.0
2019-02-07 09:40:00,33.78,33.96,33.76,33.91,355427.0,29.0908,29.2458,29.0736,29.2027,355427.0
2019-02-07 09:50:00,33.91,33.95,33.75,33.85,62530.0,29.2027,29.2372,29.065,29.1511,62530.0
2019-02-07 10:00:00,33.85,33.88,33.8,33.84,67850.0,29.1511,29.1769,29.108,29.1425,67850.0
2019-02-07 10:10:00,33.84,33.97,33.84,33.88,67594.0,29.1425,29.2544,29.1425,29.1769,67594.0
2019-02-07 10:20:00,33.89,34.05,33.89,34.01,78034.0,29.1855,29.3233,29.1855,29.2889,78034.0
2019-02-07 10:30:00,34.01,34.09,33.99,34.01,84061.0,29.2889,29.3578,29.2716,29.2889,84061.0
2019-02-07 10:40:00,34.01,34.02,33.94,33.95,53223.0,29.2889,29.2975,29.2286,29.2372,53223.0
2019-02-07 10:50:00,33.95,33.96,33.77,33.79,102864.0,29.2372,29.2458,29.0822,29.0994,102864.0
2019-02-07 11:00:00,33.8,33.83,33.76,33.81,96406.0,29.108,29.1338,29.0736,29.1166,96406.0
2019-02-07 11:10:00,33.8,33.83,33.74,33.74,116169.0,29.108,29.1338,29.0563,29.0563,116169.0
2019-02-07 11:20:00,33.74,33.74,33.64,33.67,81742.0,29.0563,29.0563,28.9702,28.9961,81742.0
2019-02-07 11:30:00,33.67,33.68,33.5,33.55,104874.0,28.9961,29.0047,28.8497,28.8927,104874.0
2019-02-07 11:40:00,33.55,33.61,33.46,33.47,66137.0,28.8927,28.9444,28.8152,28.8238,66137.0
2019-02-07 11:50:00,33.47,33.56,33.45,33.5,60429.0,28.8238,28.9013,28.8066,28.8497,60429.0
2019-02-07 12:00:00,33.49,33.6,33.46,33.59,136489.0,28.841,28.9358,28.8152,28.9272,136489.0
2019-02-07 12:10:00,33.6,33.63,33.54,33.61,50852.0,28.9358,28.9616,28.8841,28.9444,50852.0
2019-02-07 12:20:00,33.61,33.62,33.53,33.54,78027.0,28.9444,28.953,28.8755,28.8841,78027.0
2019-02-07 12:30:00,33.55,33.64,33.53,33.64,63050.0,28.8927,28.9702,28.8755,28.9702,63050.0
2019-02-07 12:40:00,33.64,33.66,33.54,33.57,59197.0,28.9702,28.9874,28.8841,28.9099,59197.0
2019-02-07 12:50:00,33.58,33.58,33.51,33.57,105545.0,28.9186,28.9186,28.8583,28.9099,105545.0
2019-02-07 13:00:00,33.56,33.81,33.56,33.8,147522.0,28.9013,29.1166,28.9013,29.108,147522.0
2019-02-07 13:10:00,33.81,33.82,33.73,33.75,91526.0,29.1166,29.1252,29.0477,29.065,91526.0
2019-02-07 13:20:00,33.76,33.83,33.75,33.77,43848.0,29.0736,29.1338,29.065,29.0822,43848.0
2019-02-07 13:30:00,33.77,33.85,33.77,33.8,47668.0,29.0822,29.1511,29.0822,29.108,47668.0
2019-02-07 13:40:00,33.8,33.82,33.75,33.81,151778.0,29.108,29.1252,29.065,29.1166,151778.0
2019-02-07 13:50:00,33.81,33.85,33.79,33.82,83869.0,29.1166,29.1511,29.0994,29.1252,83869.0
2019-02-07 14:00:00,33.81,33.83,33.77,33.77,93309.0,29.1166,29.1338,29.0822,29.0822,93309.0
2019-02-07 14:10:00,33.77,33.77,33.54,33.58,139226.0,29.0822,29.0822,28.8841,28.9186,139226.0
2019-02-07 14:20:00,33.59,33.78,33.57,33.77,661369.0,28.9272,29.0908,28.9099,29.0822,661369.0
2019-02-07 14:30:00,33.77,33.92,33.77,33.9,317502.0,29.0822,29.2114,29.0822,29.1941,317502.0
2019-02-07 14:40:00,33.9,33.91,33.8,33.82,278212.0,29.1941,29.2027,29.108,29.1252,278212.0
2019-02-07 14:50:00,33.81,33.84,33.75,33.77,79901.0,29.1166,29.1425,29.065,29.0822,79901.0
2019-02-07 15:00:00,33.77,33.81,33.66,33.72,198450.0,29.0822,29.1166,28.9874,29.0391,198450.0
2019-02-07 15:10:00,33.71,33.71,33.64,33.66,83817.0,29.0305,29.0305,28.9702,28.9874,83817.0
2019-02-07 15:20:00,33.66,33.71,33.65,33.71,61060.0,28.9874,29.0305,28.9788,29.0305,61060.0
2019-02-07 15:30:00,33.7,33.73,33.63,33.7,144445.0,29.0219,29.0477,28.9616,29.0219,144445.0
2019-02-07 15:40:00,33.7,33.8,33.69,33.77,158901.0,29.0219,29.108,29.0133,29.0822,158901.0
2019-02-07 15:50:00,33.76,33.89,33.76,33.89,481762.0,29.0736,29.1855,29.0736,29.1855,481762.0
2019-02-08 09:30:00,33.72,33.81,33.65,33.76,97618.0,29.0391,29.1166,28.9788,29.0736,97618.0
2019-02-08 09:40:00,33.76,33.77,33.54,33.61,74567.0,29.0736,29.0822,28.8841,28.9444,74567.0
2019-02-08 09:50:00,33.61,33.67,33.52,33.56,79649.0,28.9444,28.9961,28.8669,28.9013,79649.0
2019-02-08 10:00:00,33.56,33.6,33.52,33.55,108019.0,28.9013,28.9358,28.8669,28.8927,108019.0
2019-02-08 10:10:00,33.55,33.55,33.35,33.37,76363.0,28.8927,28.8927,28.7205,28.7377,76363.0
2019-02-08 10:20:00,33.36,33.46,33.34,33.45,63807.0,28.7291,28.8152,28.7119,28.8066,63807.0
2019-02-08 10:30:00,33.45,33.48,33.38,33.45,72641.0,28.8066,28.8324,28.7463,28.8066,72641.0
2019-02-08 10:40:00,33.45,33.5,33.44,33.46,45618.0,28.8066,28.8497,28.798,28.8152,45618.0
2019-02-08 10:50:00,33.46,33.48,33.39,33.42,50146.0,28.8152,28.8324,28.7549,28.7808,50146.0
2019-02-08 11:00:00,33.41,33.42,33.35,33.39,69784.0,28.7722,28.7808,28.7205,28.7549,69784.0
2019-02-08 11:10:00,33.4,33.45,33.36,33.37,36117.0,28.7635,28.8066,28.7291,28.7377,36117.0
2019-02-08 11:20:00,33.38,33.47,33.37,33.42,33319.0,28.7463,28.8238,28.7377,28.7808,33319.0
2019-02-08 11:30:00,33.43,33.44,33.37,33.4,38513.0,28.7894,28.798,28.7377,28.7635,38513.0
2019-02-08 11:40:00,33.4,33.45,33.36,33.4,40467.0,28.7635,28.8066,28.7291,28.7635,40467.0
2019-02-08 11:50:00,33.4,33.51,33.38,33.5,36593.0,28.7635,28.8583,28.7463,28.8497,36593.0
2019-02-08 12:00:00,33.5,33.55,33.5,33.52,63279.0,28.8497,28.8927,28.8497,28.8669,63279.0
2019-02-08 12:10:00,33.51,33.54,33.49,33.52,35679.0,28.8583,28.8841,28.841,28.8669,35679.0
2019-02-08 12:20:00,33.53,33.59,33.52,33.57,35582.0,28.8755,28.9272,28.8669,28.9099,35582.0
2019-02-08 12:30:00,33.57,33.61,33.56,33.6,30894.0,28.9099,28.9444,28.9013,28.9358,30894.0
2019-02-08 12:40:00,33.6,33.62,33.55,33.58,60608.0,28.9358,28.953,28.8927,28.9186,60608.0
2019-02-08 12:50:00,33.59,33.6,33.53,33.55,68725.0,28.9272,28.9358,28.8755,28.8927,68725.0
2019-02-08 13:00:00,33.56,33.65,33.56,33.65,100965.0,28.9013,28.9788,28.9013,28.9788,100965.0
2019-02-08 13:10:00,33.65,33.7,33.62,33.63,50210.0,28.9788,29.0219,28.953,28.9616,50210.0
2019-02-08 13:20:00,33.63,33.63,33.57,33.58,56617.0,28.9616,28.9616,28.9099,28.9186,56617.0
2019-02-08 13:30:00,33.57,33.62,33.56,33.59,74601.0,28.9099,28.953,28.9013,28.9272,74601.0
2019-02-08 13:40:00,33.59,33.64,33.59,33.64,56386.0,28.9272,28.9702,28.9272,28.9702,56386.0
2019-02-08 13:50:00,33.64,33.7,33.63,33.69,43172.0,28.9702,29.0219,28.9616,29.0133,43172.0
2019-02-08 14:00:00,33.7,33.73,33.67,33.73,72292.0,29.0219,29.0477,28.9961,29.0477,72292.0
2019-02-08 14:10:00,33.74,33.79,33.73,33.77,62547.0,29.0563,29.0994,29.0477,29.0822,62547.0
2019-02-08 14:20:00,33.77,33.79,33.74,33.77,74200.0,29.0822,29.0994,29.0563,29.0822,74200.0
2019-02-08 14:30:00,33.77,33.8,33.76,33.8,85928.0,29.0822,29.108,29.0736,29.108,85928.0
2019-02-08 14:40:00,33.8,33.83,33.78,33.8,71126.0,29.108,29.1338,29.0908,29.108,71126.0
2019-02-08 14:50:00,33.81,33.87,33.8,33.82,308415.0,29.1166,29.1683,29.108,29.1252,308415.0
2019-02-08 15:00:00,33.83,33.84,33.81,33.84,85077.0,29.1338,29.1425,29.1166,29.1425,85077.0
2019-02-08 15:10:00,33.83,33.89,33.83,33.88,79093.0,29.1338,29.1855,29.1338,29.1769,79093.0
2019-02-08 15:20:00,33.88,33.91,33.86,33.89,89679.0,29.1769,29.2027,29.1597,29.1855,89679.0
2019-02-08 15:30:00,33.89,33.93,33.88,33.88,193497.0,29.1855,29.22,29.1769,29.1769,193497.0
2019-02-08 15:40:00,33.88,33.9,33.84,33.89,137734.0,29.1769,29.1941,29.1425,29.1855,137734.0
2019-02-08 15:50:00,33.89,34.01,33.88,34.0,665031.0,29.1855,29.2889,29.1769,29.2803,665031.0
2019-02-11 09:30:00,34.12,34.28,34.07,34.15,74817.0,29.3836,29.5214,29.3405,29.4094,74817.0
2019-02-11 09:40:00,34.15,34.25,34.08,34.22,70051.0,29.4094,29.4955,29.3491,29.4697,70051.0
2019-02-11 09:50:00,34.22,34.22,34.14,34.17,91590.0,29.4697,29.4697,29.4008,29.4267,91590.0
2019-02-11 10:00:00,34.17,34.38,34.17,34.34,179647.0,29.4267,29.6075,29.4267,29.5731,179647.0
2019-02-11 10:10:00,34.34,34.36,34.25,34.29,83190.0,29.5731,29.5903,29.4955,29.53,83190.0
2019-02-11 10:20:00,34.29,34.29,34.2,34.25,138330.0,29.53,29.53,29.4525,29.4955,138330.0
2019-02-11 10:30:00,34.26,34.26,34.2,34.2,40355.0,29.5042,29.5042,29.4525,29.4525,40355.0
2019-02-11 10:40:00,34.21,34.33,34.2,34.3,60160.0,29.4611,29.5644,29.4525,29.5386,60160.0
2019-02-11 10:50:00,34.29,34.34,34.28,34.29,40404.0,29.53,29.5731,29.5214,29.53,40404.0
2019-02-11 11:00:00,34.3,34.35,34.22,34.23,80817.0,29.5386,29.5817,29.4697,29.4783,80817.0
2019-02-11 11:10:00,34.22,34.28,34.21,34.23,63986.0,29.4697,29.5214,29.4611,29.4783,63986.0
2019-02-11 11:20:00,34.23,34.28,34.21,34.24,44265.0,29.4783,29.5214,29.4611,29.4869,44265.0
2019-02-11 11:30:00,34.23,34.24,34.15,34.18,56689.0,29.4783,29.4869,29.4094,29.4353,56689.0
2019-02-11 11:40:00,34.18,34.19,34.14,34.15,56582.0,29.4353,29.4439,29.4008,29.4094,56582.0
2019-02-11 11:50:00,34.14,34.16,34.09,34.13,33031.0,29.4008,29.418,29.3578,29.3922,33031.0
2019-02-11 12:00:00,34.13,34.18,34.12,34.15,68234.0,29.3922,29.4353,29.3836,29.4094,68234.0
2019-02-11 12:10:00,34.14,34.18,34.14,34.16,40849.0,29.4008,29.4353,29.4008,29.418,40849.0
2019-02-11 12:20:00,34.16,34.18,34.14,34.17,49091.0,29.418,29.4353,29.4008,29.4267,49091.0
2019-02-11 12:30:00,34.18,34.21,34.14,34.14,90413.0,29.4353,29.4611,29.4008,29.4008,90413.0
2019-02-11 12:40:00,34.13,34.15,34.1,34.1,26386.0,29.3922,29.4094,29.3664,29.3664,26386.0
2019-02-11 12:50:00,34.11,34.13,34.08,34.11,47283.0,29.375,29.3922,29.3491,29.375,47283.0
2019-02-11 13:00:00,34.11,34.12,34.09,34.12,46686.0,29.375,29.3836,29.3578,29.3836,46686.0
2019-02-11 13:10:00,34.11,34.11,34.05,34.09,42908.0,29.375,29.375,29.3233,29.3578,42908.0
2019-02-11 13:20:00,34.09,34.1,34.07,34.1,37200.0,29.3578,29.3664,29.3405,29.3664,37200.0
2019-02-11 13:30:00,34.09,34.1,34.06,34.08,40664.0,29.3578,29.3664,29.3319,29.3491,40664.0
2019-02-11 13:40:00,34.08,34.08,34.03,34.04,105063.0,29.3491,29.3491,29.3061,29.3147,105063.0
2019-02-11 13:50:00,34.04,34.05,34.0,34.02,79949.0,29.3147,29.3233,29.2803,29.2975,79949.0
2019-02-11 14:00:00,34.02,34.02,33.95,33.99,103539.0,29.2975,29.2975,29.2372,29.2716,103539.0
2019-02-11 14:10:00,34.0,34.07,33.99,34.03,85859.0,29.2803,29.3405,29.2716,29.3061,85859.0
2019-02-11 14:20:00,34.03,34.04,33.95,34.01,104793.0,29.3061,29.3147,29.2372,29.2889,104793.0
2019-02-11 14:30:00,34.02,34.02,33.95,33.95,60770.0,29.2975,29.2975,29.2372,29.2372,60770.0
2019-02-11 14:40:00,33.95,34.03,33.95,33.96,67824.0,29.2372,29.3061,29.2372,29.2458,67824.0
2019-02-11 14:50:00,33.96,34.02,33.95,34.02,81284.0,29.2458,29.2975,29.2372,29.2975,81284.0
2019-02-11 15:00:00,34.01,34.07,34.01,34.06,100801.0,29.2889,29.3405,29.2889,29.3319,100801.0
2019-02-11 15:10:00,34.06,34.07,34.04,34.05,77241.0,29.3319,29.3405,29.3147,29.3233,77241.0
2019-02-11 15:20:00,34.05,34.11,34.05,34.09,57048.0,29.3233,29.375,29.3233,29.3578,57048.0
2019-02-11 15:30:00,34.09,34.1,34.02,34.09,102848.0,29.3578,29.3664,29.2975,29.3578,102848.0
2019-02-11 15:40:00,34.09,34.1,34.06,34.07,158306.0,29.3578,29.3664,29.3319,29.3405,158306.0
2019-02-11 15:50:00,34.07,34.11,34.04,34.07,309044.0,29.3405,29.375,29.3147,29.3405,309044.0
2019-02-12 09:30:00,34.26,34.58,34.26,34.58,117617.0,29.5042,29.7797,29.5042,29.7797,117617.0
2019-02-12 09:40:00,34.59,34.59,34.48,34.51,74778.0,29.7883,29.7883,29.6936,29.7195,74778.0
2019-02-12 09:50:00,34.51,34.6,34.48,34.49,43499.0,29.7195,29.797,29.6936,29.7022,43499.0
2019-02-12 10:00:00,34.5,34.53,34.42,34.46,66262.0,29.7108,29.7367,29.6419,29.6764,66262.0
2019-02-12 10:10:00,34.45,34.5,34.4,34.5,51113.0,29.6678,29.7108,29.6247,29.7108,51113.0
2019-02-12 10:20:00,34.5,34.56,34.47,34.49,63626.0,29.7108,29.7625,29.685,29.7022,63626.0
2019-02-12 10:30:00,34.49,34.56,34.49,34.52,63378.0,29.7022,29.7625,29.7022,29.7281,63378.0
2019-02-12 10:40:00,34.52,34.58,34.51,34.58,89818.0,29.7281,29.7797,29.7195,29.7797,89818.0
2019-02-12 10:50:00,34.58,34.71,34.57,34.67,163169.0,29.7797,29.8917,29.7711,29.8572,163169.0
2019-02-12 11:00:00,34.67,34.74,34.63,34.66,121493.0,29.8572,29.9175,29.8228,29.8486,121493.0
2019-02-12 11:10:00,34.66,34.66,34.59,34.59,75526.0,29.8486,29.8486,29.7883,29.7883,75526.0
2019-02-12 11:20:00,34.59,34.63,34.58,34.61,65131.0,29.7883,29.8228,29.7797,29.8056,65131.0
2019-02-12 11:30:00,34.6,34.62,34.52,34.55,86421.0,29.797,29.8142,29.7281,29.7539,86421.0
2019-02-12 11:40:00,34.55,34.57,34.52,34.54,52079.0,29.7539,29.7711,29.7281,29.7453,52079.0
2019-02-12 11:50:00,34.54,34.62,34.53,34.58,66419.0,29.7453,29.8142,29.7367,29.7797,66419.0
2019-02-12 12:00:00,34.59,34.59,34.48,34.5,80026.0,29.7883,29.7883,29.6936,29.7108,80026.0
2019-02-12 12:10:00,34.51,34.51,34.45,34.47,43721.0,29.7195,29.7195,29.6678,29.685,43721.0
2019-02-12 12:20:00,34.47,34.56,34.46,34.54,93925.0,29.685,29.7625,29.6764,29.7453,93925.0
2019-02-12 12:30:00,34.54,34.54,34.48,34.5,57245.0,29.7453,29.7453,29.6936,29.7108,57245.0
2019-02-12 12:40:00,34.5,34.51,34.41,34.42,97901.0,29.7108,29.7195,29.6333,29.6419,97901.0
2019-02-12 12:50:00,34.43,34.52,34.42,34.48,191667.0,29.6506,29.7281,29.6419,29.6936,191667.0
2019-02-12 13:00:00,34.48,34.51,34.46,34.49,222140.0,29.6936,29.7195,29.6764,29.7022,222140.0
2019-02-12 13:10:00,34.5,34.5,34.44,34.45,89301.0,29.7108,29.7108,29.6592,29.6678,89301.0
2019-02-12 13:20:00,34.45,34.5,34.44,34.49,103126.0,29.6678,29.7108,29.6592,29.7022,103126.0
2019-02-12 13:30:00,34.48,34.48,34.44,34.47,122438.0,29.6936,29.6936,29.6592,29.685,122438.0
2019-02-12 13:40:00,34.47,34.47,34.43,34.46,84978.0,29.685,29.685,29.6506,29.6764,84978.0
2019-02-12 13:50:00,34.46,34.53,34.43,34.52,165396.0,29.6764,29.7367,29.6506,29.7281,165396.0
2019-02-12 14:00:00,34.53,34.69,34.48,34.69,356058.0,29.7367,29.8745,29.6936,29.8745,356058.0
2019-02-12 14:10:00,34.69,34.72,34.66,34.67,132013.0,29.8745,29.9003,29.8486,29.8572,132013.0
2019-02-12 14:20:00,34.68,34.69,34.62,34.64,120758.0,29.8659,29.8745,29.8142,29.8314,120758.0
2019-02-12 14:30:00,34.64,34.65,34.6,34.62,55222.0,29.8314,29.84,29.797,29.8142,55222.0
2019-02-12 14:40:00,34.62,34.66,34.62,34.65,43262.0,29.8142,29.8486,29.8142,29.84,43262.0
2019-02-12 14:50:00,34.65,34.69,34.64,34.66,52202.0,29.84,29.8745,29.8314,29.8486,52202.0
2019-02-12 15:00:00,34.66,34.66,34.63,34.66,63818.0,29.8486,29.8486,29.8228,29.8486,63818.0
2019-02-12 15:10:00,34.65,34.67,34.62,34.62,100875.0,29.84,29.8572,29.8142,29.8142,100875.0
2019-02-12 15:20:00,34.63,34.67,34.62,34.66,80774.0,29.8228,29.8572,29.8142,29.8486,80774.0
2019-02-12 15:30:00,34.65,34.67,34.62,34.62,132114.0,29.84,29.8572,29.8142,29.8142,132114.0
2019-02-12 15:40:00,34.62,34.63,34.61,34.63,205147.0,29.8142,29.8228,29.8056,29.8228,205147.0
2019-02-12 15:50:00,34.63,34.66,34.57,34.59,490755.0,29.8228,29.8486,29.7711,29.7883,490755.0
2019-02-13 09:30:00,34.75,35.1,34.73,35.07,140019.0,29.9261,30.2276,29.9089,30.2017,140019.0
2019-02-13 09:40:00,35.07,35.14,35.05,35.07,139706.0,30.2017,30.262,30.1845,30.2017,139706.0
2019-02-13 09:50:00,35.08,35.1,35.01,35.07,137983.0,30.2103,30.2276,30.15,30.2017,137983.0
2019-02-13 10:00:00,35.08,35.09,34.96,34.98,57123.0,30.2103,30.2189,30.107,30.1242,57123.0
2019-02-13 10:10:00,34.99,35.04,34.95,35.04,66924.0,30.1328,30.1759,30.0984,30.1759,66924.0
2019-02-13 10:20:00,35.03,35.05,34.91,34.94,147845.0,30.1673,30.1845,30.0639,30.0898,147845.0
2019-02-13 10:30:00,34.93,34.97,34.9,34.92,60981.0,30.0812,30.1156,30.0553,30.0725,60981.0
2019-02-13 10:40:00,34.92,35.1,34.92,35.08,186644.0,30.0725,30.2276,30.0725,30.2103,186644.0
2019-02-13 10:50:00,35.08,35.11,35.04,35.07,57805.0,30.2103,30.2362,30.1759,30.2017,57805.0
2019-02-13 11:00:00,35.08,35.14,35.07,35.1,105907.0,30.2103,30.262,30.2017,30.2276,105907.0
2019-02-13 11:10:00,35.09,35.11,35.01,35.01,39815.0,30.2189,30.2362,30.15,30.15,39815.0
2019-02-13 11:20:00,35.0,35.02,34.89,34.97,66241.0,30.1414,30.1587,30.0467,30.1156,66241.0
2019-02-13 11:30:00,34.97,34.98,34.91,34.94,32180.0,30.1156,30.1242,30.0639,30.0898,32180.0
2019-02-13 11:40:00,34.94,34.98,34.89,34.97,33316.0,30.0898,30.1242,30.0467,30.1156,33316.0
2019-02-13 11:50:00,34.98,34.99,34.94,34.98,30813.0,30.1242,30.1328,30.0898,30.1242,30813.0
2019-02-13 12:00:00,34.97,34.98,34.93,34.94,27370.0,30.1156,30.1242,30.0812,30.0898,27370.0
2019-02-13 12:10:00,34.94,34.95,34.89,34.89,35943.0,30.0898,30.0984,30.0467,30.0467,35943.0
2019-02-13 12:20:00,34.88,34.91,34.87,34.91,21669.0,30.0381,30.0639,30.0295,30.0639,21669.0
2019-02-13 12:30:00,34.9,34.9,34.85,34.87,61103.0,30.0553,30.0553,30.0123,30.0295,61103.0
2019-02-13 12:40:00,34.88,34.88,34.81,34.85,56544.0,30.0381,30.0381,29.9778,30.0123,56544.0
2019-02-13 12:50:00,34.86,34.86,34.8,34.8,21421.0,30.0209,30.0209,29.9692,29.9692,21421.0
2019-02-13 13:00:00,34.81,34.87,34.8,34.87,42530.0,29.9778,30.0295,29.9692,30.0295,42530.0
2019-02-13 13:10:00,34.87,34.89,34.87,34.88,14354.0,30.0295,30.0467,30.0295,30.0381,14354.0
2019-02-13 13:20:00,34.87,34.89,34.79,34.82,90610.0,30.0295,30.0467,29.9606,29.9864,90610.0
2019-02-13 13:30:00,34.82,34.86,34.78,34.79,107358.0,29.9864,30.0209,29.952,29.9606,107358.0
2019-02-13 13:40:00,34.79,34.84,34.79,34.83,41818.0,29.9606,30.0036,29.9606,29.995,41818.0
2019-02-13 13:50:00,34.83,34.86,34.82,34.84,29659.0,29.995,30.0209,29.9864,30.0036,29659.0
2019-02-13 14:00:00,34.84,34.88,34.84,34.85,49609.0,30.0036,30.0381,30.0036,30.0123,49609.0
2019-02-13 14:10:00,34.86,34.88,34.84,34.87,41988.0,30.0209,30.0381,30.0036,30.0295,41988.0
2019-02-13 14:20:00,34.87,34.88,34.86,34.87,42497.0,30.0295,30.0381,30.0209,30.0295,42497.0
2019-02-13 14:30:00,34.87,34.88,34.81,34.81,82045.0,30.0295,30.0381,29.9778,29.9778,82045.0
2019-02-13 14:40:00,34.81,34.85,34.8,34.81,119599.0,29.9778,30.0123,29.9692,29.9778,119599.0
2019-02-13 14:50:00,34.82,34.84,34.78,34.79,74265.0,29.9864,30.0036,29.952,29.9606,74265.0
2019-02-13 15:00:00,34.79,34.79,34.72,34.77,81343.0,29.9606,29.9606,29.9003,29.9434,81343.0
2019-02-13 15:10:00,34.77,34.83,34.75,34.78,154545.0,29.9434,29.995,29.9261,29.952,154545.0
2019-02-13 15:20:00,34.78,34.88,34.75,34.88,93647.0,29.952,30.0381,29.9261,30.0381,93647.0
2019-02-13 15:30:00,34.88,34.96,34.87,34.95,201971.0,30.0381,30.107,30.0295,30.0984,201971.0
2019-02-13 15:40:00,34.96,34.97,34.81,34.83,106703.0,30.107,30.1156,29.9778,29.995,106703.0
2019-02-13 15:50:00,34.83,34.86,34.81,34.82,225135.0,29.995,30.0209,29.9778,29.9864,225135.0
2019-02-14 09:30:00,34.58,34.68,34.48,34.59,76807.0,29.7797,29.8659,29.6936,29.7883,76807.0
2019-02-14 09:40:00,34.58,34.67,34.52,34.62,96589.0,29.7797,29.8572,29.7281,29.8142,96589.0
2019-02-14 09:50:00,34.62,34.74,34.6,34.74,42003.0,29.8142,29.9175,29.797,29.9175,42003.0
2019-02-14 10:00:00,34.73,34.77,34.68,34.76,47154.0,29.9089,29.9434,29.8659,29.9348,47154.0
2019-02-14 10:10:00,34.75,34.79,34.72,34.76,54047.0,29.9261,29.9606,29.9003,29.9348,54047.0
2019-02-14 10:20:00,34.76,34.81,34.71,34.79,54655.0,29.9348,29.9778,29.8917,29.9606,54655.0
2019-02-14 10:30:00,34.79,34.83,34.6,34.61,80980.0,29.9606,29.995,29.797,29.8056,80980.0
2019-02-14 10:40:00,34.62,34.79,34.62,34.77,50986.0,29.8142,29.9606,29.8142,29.9434,50986.0
2019-02-14 10:50:00,34.78,34.79,34.69,34.7,53049.0,29.952,29.9606,29.8745,29.8831,53049.0
2019-02-14 11:00:00,34.7,34.72,34.61,34.67,38643.0,29.8831,29.9003,29.8056,29.8572,38643.0
2019-02-14 11:10:00,34.68,34.7,34.62,34.65,35679.0,29.8659,29.8831,29.8142,29.84,35679.0
2019-02-14 11:20:00,34.65,34.65,34.56,34.59,46467.0,29.84,29.84,29.7625,29.7883,46467.0
2019-02-14 11:30:00,34.58,34.71,34.55,34.71,52319.0,29.7797,29.8917,29.7539,29.8917,52319.0
2019-02-14 11:40:00,34.71,34.77,34.7,34.73,48353.0,29.8917,29.9434,29.8831,29.9089,48353.0
2019-02-14 11:50:00,34.73,34.75,34.68,34.7,32432.0,29.9089,29.9261,29.8659,29.8831,32432.0
2019-02-14 12:00:00,34.7,34.76,34.69,34.75,23333.0,29.8831,29.9348,29.8745,29.9261,23333.0
2019-02-14 12:10:00,34.75,34.82,34.71,34.81,37571.0,29.9261,29.9864,29.8917,29.9778,37571.0
2019-02-14 12:20:00,34.8,34.85,34.8,34.83,32294.0,29.9692,30.0123,29.9692,29.995,32294.0
2019-02-14 12:30:00,34.84,34.84,34.79,34.82,35370.0,30.0036,30.0036,29.9606,29.9864,35370.0
2019-02-14 12:40:00,34.81,34.86,34.8,34.8,21446.0,29.9778,30.0209,29.9692,29.9692,21446.0
2019-02-14 12:50:00,34.81,34.82,34.79,34.82,13549.0,29.9778,29.9864,29.9606,29.9864,13549.0
2019-02-14 13:00:00,34.82,34.86,34.8,34.84,68721.0,29.9864,30.0209,29.9692,30.0036,68721.0
2019-02-14 13:10:00,34.84,34.93,34.83,34.89,58642.0,30.0036,30.0812,29.995,30.0467,58642.0
2019-02-14 13:20:00,34.89,34.92,34.85,34.91,29542.0,30.0467,30.0725,30.0123,30.0639,29542.0
2019-02-14 13:30:00,34.91,34.93,34.84,34.85,33890.0,30.0639,30.0812,30.0036,30.0123,33890.0
2019-02-14 13:40:00,34.85,34.89,34.83,34.89,24521.0,30.0123,30.0467,29.995,30.0467,24521.0
2019-02-14 13:50:00,34.89,34.9,34.86,34.89,50303.0,30.0467,30.0553,30.0209,30.0467,50303.0
2019-02-14 14:00:00,34.89,34.89,34.82,34.87,30576.0,30.0467,30.0467,29.9864,30.0295,30576.0
2019-02-14 14:10:00,34.86,34.87,34.81,34.81,38452.0,30.0209,30.0295,29.9778,29.9778,38452.0
2019-02-14 14:20:00,34.82,34.84,34.81,34.83,41442.0,29.9864,30.0036,29.9778,29.995,41442.0
2019-02-14 14:30:00,34.83,34.89,34.82,34.88,43326.0,29.995,30.0467,29.9864,30.0381,43326.0
2019-02-14 14:40:00,34.88,34.9,34.88,34.9,20735.0,30.0381,30.0553,30.0381,30.0553,20735.0
2019-02-14 14:50:00,34.89,34.89,34.78,34.79,60471.0,30.0467,30.0467,29.952,29.9606,60471.0
2019-02-14 15:00:00,34.8,34.94,34.8,34.84,44823.0,29.9692,30.0898,29.9692,30.0036,44823.0
2019-02-14 15:10:00,34.84,34.86,34.78,34.82,132746.0,30.0036,30.0209,29.952,29.9864,132746.0
2019-02-14 15:20:00,34.81,34.82,34.77,34.78,116448.0,29.9778,29.9864,29.9434,29.952,116448.0
2019-02-14 15:30:00,34.78,34.83,34.78,34.81,83330.0,29.952,29.995,29.952,29.9778,83330.0
2019-02-14 15:40:00,34.8,34.81,34.71,34.72,98156.0,29.9692,29.9778,29.8917,29.9003,98156.0
2019-02-14 15:50:00,34.72,34.73,34.64,34.64,165264.0,29.9003,29.9089,29.8314,29.8314,165264.0
2019-02-15 09:30:00,34.86,34.99,34.76,34.89,287370.0,30.0209,30.1328,29.9348,30.0467,287370.0
2019-02-15 09:40:00,34.9,34.99,34.87,34.96,46740.0,30.0553,30.1328,30.0295,30.107,46740.0
2019-02-15 09:50:00,34.96,34.97,34.89,34.9,31304.0,30.107,30.1156,30.0467,30.0553,31304.0
2019-02-15 10:00:00,34.9,34.94,34.86,34.92,43151.0,30.0553,30.0898,30.0209,30.0725,43151.0
2019-02-15 10:10:00,34.92,34.96,34.89,34.95,27532.0,30.0725,30.107,30.0467,30.0984,27532.0
2019-02-15 10:20:00,34.95,35.09,34.93,35.05,162874.0,30.0984,30.2189,30.0812,30.1845,162874.0
2019-02-15 10:30:00,35.05,35.08,34.99,35.02,30956.0,30.1845,30.2103,30.1328,30.1587,30956.0
2019-02-15 10:40:00,35.01,35.07,35.0,35.03,20788.0,30.15,30.2017,30.1414,30.1673,20788.0
2019-02-15 10:50:00,35.03,35.03,34.94,34.99,24466.0,30.1673,30.1673,30.0898,30.1328,24466.0
2019-02-15 11:00:00,34.99,35.1,34.99,35.04,32088.0,30.1328,30.2276,30.1328,30.1759,32088.0
2019-02-15 11:10:00,35.04,35.05,35.0,35.04,27164.0,30.1759,30.1845,30.1414,30.1759,27164.0
2019-02-15 11:20:00,35.04,35.08,35.02,35.06,18068.0,30.1759,30.2103,30.1587,30.1931,18068.0
2019-02-15 11:30:00,35.05,35.07,35.01,35.04,15736.0,30.1845,30.2017,30.15,30.1759,15736.0
2019-02-15 11:40:00,35.04,35.08,35.02,35.08,22334.0,30.1759,30.2103,30.1587,30.2103,22334.0
2019-02-15 11:50:00,35.08,35.13,35.07,35.11,28746.0,30.2103,30.2534,30.2017,30.2362,28746.0
2019-02-15 12:00:00,35.1,35.11,35.08,35.1,16375.0,30.2276,30.2362,30.2103,30.2276,16375.0
2019-02-15 12:10:00,35.11,35.16,35.1,35.15,26499.0,30.2362,30.2792,30.2276,30.2706,26499.0
2019-02-15 12:20:00,35.15,35.16,35.13,35.16,21132.0,30.2706,30.2792,30.2534,30.2792,21132.0
2019-02-15 12:30:00,35.15,35.24,35.1,35.2,113481.0,30.2706,30.3481,30.2276,30.3137,113481.0
2019-02-15 12:40:00,35.21,35.23,35.15,35.16,34185.0,30.3223,30.3395,30.2706,30.2792,34185.0
2019-02-15 12:50:00,35.16,35.2,35.15,35.17,31491.0,30.2792,30.3137,30.2706,30.2878,31491.0
2019-02-15 13:00:00,35.17,35.19,35.11,35.14,46868.0,30.2878,30.3051,30.2362,30.262,46868.0
2019-02-15 13:10:00,35.14,35.15,35.13,35.14,18983.0,30.262,30.2706,30.2534,30.262,18983.0
2019-02-15 13:20:00,35.14,35.15,35.07,35.07,31582.0,30.262,30.2706,30.2017,30.2017,31582.0
2019-02-15 13:30:00,35.07,35.09,35.0,35.03,55488.0,30.2017,30.2189,30.1414,30.1673,55488.0
2019-02-15 13:40:00,35.04,35.07,34.97,34.99,50152.0,30.1759,30.2017,30.1156,30.1328,50152.0
2019-02-15 13:50:00,34.99,35.04,34.96,34.97,48687.0,30.1328,30.1759,30.107,30.1156,48687.0
2019-02-15 14:00:00,34.97,34.99,34.96,34.98,35271.0,30.1156,30.1328,30.107,30.1242,35271.0
2019-02-15 14:10:00,34.98,35.0,34.94,34.96,35875.0,30.1242,30.1414,30.0898,30.107,35875.0
2019-02-15 14:20:00,34.96,35.0,34.95,35.0,32277.0,30.107,30.1414,30.0984,30.1414,32277.0
2019-02-15 14:30:00,35.0,35.02,34.97,34.98,42711.0,30.1414,30.1587,30.1156,30.1242,42711.0
2019-02-15 14:40:00,34.98,35.03,34.98,35.01,38313.0,30.1242,30.1673,30.1242,30.15,38313.0
2019-02-15 14:50:00,35.02,35.08,35.01,35.08,32551.0,30.1587,30.2103,30.15,30.2103,32551.0
2019-02-15 15:00:00,35.07,35.12,35.04,35.05,194179.0,30.2017,30.2448,30.1759,30.1845,194179.0
2019-02-15 15:10:00,35.05,35.07,35.02,35.02,77348.0,30.1845,30.2017,30.1587,30.1587,77348.0
2019-02-15 15:20:00,35.02,35.1,35.01,35.09,70958.0,30.1587,30.2276,30.15,30.2189,70958.0
2019-02-15 15:30:00,35.09,35.1,35.0,35.01,132711.0,30.2189,30.2276,30.1414,30.15,132711.0
2019-02-15 15:40:00,35.01,35.08,35.0,35.02,195061.0,30.15,30.2103,30.1414,30.1587,195061.0
2019-02-15 15:50:00,35.02,35.11,34.98,35.1,355044.0,30.1587,30.2362,30.1242,30.2276,355044.0
2019-02-19 09:30:00,34.88,34.98,34.75,34.88,106077.0,30.0381,30.1242,29.9261,30.0381,106077.0
2019-02-19 09:40:00,34.88,34.92,34.78,34.83,46732.0,30.0381,30.0725,29.952,29.995,46732.0
2019-02-19 09:50:00,34.82,34.87,34.79,34.85,26368.0,29.9864,30.0295,29.9606,30.0123,26368.0
2019-02-19 10:00:00,34.85,34.92,34.85,34.89,25374.0,30.0123,30.0725,30.0123,30.0467,25374.0
2019-02-19 10:10:00,34.88,34.95,34.88,34.92,47332.0,30.0381,30.0984,30.0381,30.0725,47332.0
2019-02-19 10:20:00,34.91,34.93,34.89,34.93,28883.0,30.0639,30.0812,30.0467,30.0812,28883.0
2019-02-19 10:30:00,34.93,34.93,34.84,34.85,37366.0,30.0812,30.0812,30.0036,30.0123,37366.0
2019-02-19 10:40:00,34.85,34.88,34.79,34.8,40445.0,30.0123,30.0381,29.9606,29.9692,40445.0
2019-02-19 10:50:00,34.8,34.84,34.8,34.83,43381.0,29.9692,30.0036,29.9692,29.995,43381.0
2019-02-19 11:00:00,34.84,34.91,34.83,34.89,48987.0,30.0036,30.0639,29.995,30.0467,48987.0
2019-02-19 11:10:00,34.88,34.96,34.85,34.93,112354.0,30.0381,30.107,30.0123,30.0812,112354.0
2019-02-19 11:20:00,34.93,34.96,34.9,34.94,49737.0,30.0812,30.107,30.0553,30.0898,49737.0
2019-02-19 11:30:00,34.94,34.99,34.92,34.97,38400.0,30.0898,30.1328,30.0725,30.1156,38400.0
2019-02-19 11:40:00,34.97,35.01,34.95,34.98,32323.0,30.1156,30.15,30.0984,30.1242,32323.0
2019-02-19 11:50:00,34.97,35.04,34.96,35.04,45315.0,30.1156,30.1759,30.107,30.1759,45315.0
2019-02-19 12:00:00,35.04,35.04,35.01,35.03,27496.0,30.1759,30.1759,30.15,30.1673,27496.0
2019-02-19 12:10:00,35.04,35.04,34.99,35.01,33111.0,30.1759,30.1759,30.1328,30.15,33111.0
2019-02-19 12:20:00,35.02,35.03,34.98,35.0,34426.0,30.1587,30.1673,30.1242,30.1414,34426.0
2019-02-19 12:30:00,35.0,35.03,34.99,35.02,25811.0,30.1414,30.1673,30.1328,30.1587,25811.0
2019-02-19 12:40:00,35.01,35.06,35.01,35.04,16600.0,30.15,30.1931,30.15,30.1759,16600.0
2019-02-19 12:50:00,35.05,35.09,35.04,35.07,32785.0,30.1845,30.2189,30.1759,30.2017,32785.0
2019-02-19 13:00:00,35.06,35.06,35.01,35.02,41087.0,30.1931,30.1931,30.15,30.1587,41087.0
2019-02-19 13:10:00,35.01,35.04,35.01,35.04,33962.0,30.15,30.1759,30.15,30.1759,33962.0
2019-02-19 13:20:00,35.04,35.05,35.0,35.02,46974.0,30.1759,30.1845,30.1414,30.1587,46974.0
2019-02-19 13:30:00,35.02,35.02,34.95,34.97,47601.0,30.1587,30.1587,30.0984,30.1156,47601.0
2019-02-19 13:40:00,34.97,34.99,34.95,34.99,66778.0,30.1156,30.1328,30.0984,30.1328,66778.0
2019-02-19 13:50:00,34.98,35.0,34.97,34.98,35218.0,30.1242,30.1414,30.1156,30.1242,35218.0
2019-02-19 14:00:00,34.99,35.0,34.96,34.98,33303.0,30.1328,30.1414,30.107,30.1242,33303.0
2019-02-19 14:10:00,34.98,35.01,34.97,34.99,19111.0,30.1242,30.15,30.1156,30.1328,19111.0
2019-02-19 14:20:00,34.99,35.05,34.97,35.04,45141.0,30.1328,30.1845,30.1156,30.1759,45141.0
2019-02-19 14:30:00,35.04,35.07,35.03,35.05,34745.0,30.1759,30.2017,30.1673,30.1845,34745.0
2019-02-19 14:40:00,35.05,35.07,35.04,35.05,58095.0,30.1845,30.2017,30.1759,30.1845,58095.0
2019-02-19 14:50:00,35.05,35.09,35.03,35.07,52885.0,30.1845,30.2189,30.1673,30.2017,52885.0
2019-02-19 15:00:00,35.07,35.08,35.03,35.04,40986.0,30.2017,30.2103,30.1673,30.1759,40986.0
2019-02-19 15:10:00,35.05,35.05,35.02,35.02,31470.0,30.1845,30.1845,30.1587,30.1587,31470.0
2019-02-19 15:20:00,35.02,35.03,35.0,35.0,36410.0,30.1587,30.1673,30.1414,30.1414,36410.0
2019-02-19 15:30:00,35.0,35.05,35.0,35.04,153827.0,30.1414,30.1845,30.1414,30.1759,153827.0
2019-02-19 15:40:00,35.04,35.06,34.96,34.96,88963.0,30.1759,30.1931,30.107,30.107,88963.0
2019-02-19 15:50:00,34.97,34.97,34.91,34.93,166385.0,30.1156,30.1156,30.0639,30.0812,166385.0
2019-02-20 09:30:00,34.95,35.0,34.88,34.98,90823.0,30.0984,30.1414,30.0381,30.1242,90823.0
2019-02-20 09:40:00,35.0,35.01,34.91,34.93,76049.0,30.1414,30.15,30.0639,30.0812,76049.0
2019-02-20 09:50:00,34.93,35.0,34.9,34.93,91705.0,30.0812,30.1414,30.0553,30.0812,91705.0
2019-02-20 10:00:00,34.92,34.94,34.86,34.88,72764.0,30.0725,30.0898,30.0209,30.0381,72764.0
2019-02-20 10:10:00,34.89,34.94,34.87,34.91,138997.0,30.0467,30.0898,30.0295,30.0639,138997.0
2019-02-20 10:20:00,34.92,35.01,34.89,35.01,114193.0,30.0725,30.15,30.0467,30.15,114193.0
2019-02-20 10:30:00,35.01,35.03,34.98,35.02,55645.0,30.15,30.1673,30.1242,30.1587,55645.0
2019-02-20 10:40:00,35.02,35.04,34.99,35.02,58651.0,30.1587,30.1759,30.1328,30.1587,58651.0
2019-02-20 10:50:00,35.02,35.03,34.96,35.0,56084.0,30.1587,30.1673,30.107,30.1414,56084.0
2019-02-20 11:00:00,35.01,35.08,35.0,35.08,47132.0,30.15,30.2103,30.1414,30.2103,47132.0
2019-02-20 11:10:00,35.08,35.12,35.06,35.11,30960.0,30.2103,30.2448,30.1931,30.2362,30960.0
2019-02-20 11:20:00,35.12,35.16,35.1,35.16,71758.0,30.2448,30.2792,30.2276,30.2792,71758.0
2019-02-20 11:30:00,35.16,35.21,35.14,35.2,34108.0,30.2792,30.3223,30.262,30.3137,34108.0
2019-02-20 11:40:00,35.2,35.24,35.19,35.24,48811.0,30.3137,30.3481,30.3051,30.3481,48811.0
2019-02-20 11:50:00,35.23,35.25,35.19,35.2,46949.0,30.3395,30.3567,30.3051,30.3137,46949.0
2019-02-20 12:00:00,35.2,35.21,35.13,35.16,34790.0,30.3137,30.3223,30.2534,30.2792,34790.0
2019-02-20 12:10:00,35.16,35.19,35.15,35.16,29171.0,30.2792,30.3051,30.2706,30.2792,29171.0
2019-02-20 12:20:00,35.16,35.17,35.12,35.13,24844.0,30.2792,30.2878,30.2448,30.2534,24844.0
2019-02-20 12:30:00,35.13,35.21,35.11,35.2,75070.0,30.2534,30.3223,30.2362,30.3137,75070.0
2019-02-20 12:40:00,35.2,35.22,35.19,35.22,31832.0,30.3137,30.3309,30.3051,30.3309,31832.0
2019-02-20 12:50:00,35.22,35.26,35.19,35.22,54254.0,30.3309,30.3653,30.3051,30.3309,54254.0
2019-02-20 13:00:00,35.23,35.31,35.22,35.31,42026.0,30.3395,30.4084,30.3309,30.4084,42026.0
2019-02-20 13:10:00,35.3,35.35,35.29,35.35,44777.0,30.3998,30.4428,30.3912,30.4428,44777.0
2019-02-20 13:20:00,35.35,35.38,35.33,35.37,44190.0,30.4428,30.4687,30.4256,30.4601,44190.0
2019-02-20 13:30:00,35.37,35.4,35.35,35.37,38869.0,30.4601,30.4859,30.4428,30.4601,38869.0
2019-02-20 13:40:00,35.37,35.39,35.34,35.35,28269.0,30.4601,30.4773,30.4342,30.4428,28269.0
2019-02-20 13:50:00,35.34,35.36,35.31,35.33,24687.0,30.4342,30.4515,30.4084,30.4256,24687.0
2019-02-20 14:00:00,35.33,35.39,35.27,35.32,43492.0,30.4256,30.4773,30.374,30.417,43492.0
2019-02-20 14:10:00,35.33,35.38,35.28,35.3,42475.0,30.4256,30.4687,30.3826,30.3998,42475.0
2019-02-20 14:20:00,35.29,35.3,35.23,35.3,31336.0,30.3912,30.3998,30.3395,30.3998,31336.0
2019-02-20 14:30:00,35.3,35.39,35.29,35.38,57698.0,30.3998,30.4773,30.3912,30.4687,57698.0
2019-02-20 14:40:00,35.37,35.44,35.36,35.44,53324.0,30.4601,30.5204,30.4515,30.5204,53324.0
2019-02-20 14:50:00,35.44,35.48,35.43,35.45,62328.0,30.5204,30.5548,30.5117,30.529,62328.0
2019-02-20 15:00:00,35.45,35.49,35.43,35.49,87099.0,30.529,30.5634,30.5117,30.5634,87099.0
2019-02-20 15:10:00,35.49,35.5,35.44,35.46,69551.0,30.5634,30.572,30.5204,30.5376,69551.0
2019-02-20 15:20:00,35.46,35.48,35.42,35.45,63044.0,30.5376,30.5548,30.5031,30.529,63044.0
2019-02-20 15:30:00,35.45,35.49,35.44,35.49,74923.0,30.529,30.5634,30.5204,30.5634,74923.0
2019-02-20 15:40:00,35.48,35.5,35.4,35.4,201294.0,30.5548,30.572,30.4859,30.4859,201294.0
2019-02-20 15:50:00,35.41,35.46,35.4,35.44,341505.0,30.4945,30.5376,30.4859,30.5204,341505.0
2019-02-21 09:30:00,35.25,35.37,35.18,35.33,66110.0,30.3567,30.4601,30.2964,30.4256,66110.0
2019-02-21 09:40:00,35.34,35.41,35.29,35.32,74751.0,30.4342,30.4945,30.3912,30.417,74751.0
2019-02-21 09:50:00,35.31,35.43,35.3,35.4,53538.0,30.4084,30.5117,30.3998,30.4859,53538.0
2019-02-21 10:00:00,35.39,35.46,35.36,35.46,75492.0,30.4773,30.5376,30.4515,30.5376,75492.0
2019-02-21 10:10:00,35.46,35.48,35.34,35.47,119824.0,30.5376,30.5548,30.4342,30.5462,119824.0
2019-02-21 10:20:00,35.47,35.51,35.39,35.39,72075.0,30.5462,30.5806,30.4773,30.4773,72075.0
2019-02-21 10:30:00,35.39,35.42,35.37,35.38,106106.0,30.4773,30.5031,30.4601,30.4687,106106.0
2019-02-21 10:40:00,35.38,35.4,35.33,35.36,62707.0,30.4687,30.4859,30.4256,30.4515,62707.0
2019-02-21 10:50:00,35.35,35.35,35.29,35.29,46979.0,30.4428,30.4428,30.3912,30.3912,46979.0
2019-02-21 11:00:00,35.29,35.33,35.26,35.28,93759.0,30.3912,30.4256,30.3653,30.3826,93759.0
2019-02-21 11:10:00,35.29,35.35,35.28,35.32,57848.0,30.3912,30.4428,30.3826,30.417,57848.0
2019-02-21 11:20:00,35.32,35.32,35.18,35.23,74053.0,30.417,30.417,30.2964,30.3395,74053.0
2019-02-21 11:30:00,35.23,35.31,35.23,35.29,45125.0,30.3395,30.4084,30.3395,30.3912,45125.0
2019-02-21 11:40:00,35.3,35.36,35.29,35.36,41713.0,30.3998,30.4515,30.3912,30.4515,41713.0
2019-02-21 11:50:00,35.36,35.47,35.36,35.47,52274.0,30.4515,30.5462,30.4515,30.5462,52274.0
2019-02-21 12:00:00,35.47,35.48,35.44,35.46,51328.0,30.5462,30.5548,30.5204,30.5376,51328.0
2019-02-21 12:10:00,35.47,35.48,35.43,35.48,47040.0,30.5462,30.5548,30.5117,30.5548,47040.0
2019-02-21 12:20:00,35.48,35.62,35.44,35.52,376700.0,30.5548,30.6754,30.5204,30.5892,376700.0
2019-02-21 12:30:00,35.52,35.65,35.51,35.59,147492.0,30.5892,30.7012,30.5806,30.6495,147492.0
2019-02-21 12:40:00,35.59,35.64,35.59,35.63,93248.0,30.6495,30.6926,30.6495,30.684,93248.0
2019-02-21 12:50:00,35.63,35.66,35.59,35.66,63968.0,30.684,30.7098,30.6495,30.7098,63968.0
2019-02-21 13:00:00,35.66,35.72,35.65,35.65,99030.0,30.7098,30.7615,30.7012,30.7012,99030.0
2019-02-21 13:10:00,35.65,35.69,35.63,35.67,65236.0,30.7012,30.7357,30.684,30.7184,65236.0
2019-02-21 13:20:00,35.66,35.71,35.65,35.66,151375.0,30.7098,30.7529,30.7012,30.7098,151375.0
2019-02-21 13:30:00,35.66,35.68,35.63,35.68,57680.0,30.7098,30.727,30.684,30.727,57680.0
2019-02-21 13:40:00,35.68,35.71,35.67,35.7,64226.0,30.727,30.7529,30.7184,30.7443,64226.0
2019-02-21 13:50:00,35.71,35.75,35.69,35.74,108335.0,30.7529,30.7873,30.7357,30.7787,108335.0
2019-02-21 14:00:00,35.74,35.76,35.7,35.7,87219.0,30.7787,30.7959,30.7443,30.7443,87219.0
2019-02-21 14:10:00,35.7,35.71,35.64,35.65,85596.0,30.7443,30.7529,30.6926,30.7012,85596.0
2019-02-21 14:20:00,35.65,35.65,35.58,35.62,101166.0,30.7012,30.7012,30.6409,30.6754,101166.0
2019-02-21 14:30:00,35.63,35.65,35.6,35.61,91964.0,30.684,30.7012,30.6581,30.6668,91964.0
2019-02-21 14:40:00,35.61,35.64,35.54,35.56,87437.0,30.6668,30.6926,30.6065,30.6237,87437.0
2019-02-21 14:50:00,35.55,35.58,35.54,35.57,113443.0,30.6151,30.6409,30.6065,30.6323,113443.0
2019-02-21 15:00:00,35.57,35.66,35.54,35.65,69403.0,30.6323,30.7098,30.6065,30.7012,69403.0
2019-02-21 15:10:00,35.65,35.68,35.62,35.65,85711.0,30.7012,30.727,30.6754,30.7012,85711.0
2019-02-21 15:20:00,35.64,35.66,35.6,35.62,68975.0,30.6926,30.7098,30.6581,30.6754,68975.0
2019-02-21 15:30:00,35.62,35.62,35.52,35.56,168286.0,30.6754,30.6754,30.5892,30.6237,168286.0
2019-02-21 15:40:00,35.55,35.6,35.51,35.59,207228.0,30.6151,30.6581,30.5806,30.6495,207228.0
2019-02-21 15:50:00,35.59,35.64,35.55,35.6,287602.0,30.6495,30.6926,30.6151,30.6581,287602.0
2019-02-22 09:30:00,35.7,35.77,35.51,35.65,127469.0,30.7443,30.8045,30.5806,30.7012,127469.0
2019-02-22 09:40:00,35.66,35.72,35.62,35.66,62286.0,30.7098,30.7615,30.6754,30.7098,62286.0
2019-02-22 09:50:00,35.66,35.79,35.64,35.73,64518.0,30.7098,30.8218,30.6926,30.7701,64518.0
2019-02-22 10:00:00,35.73,35.74,35.64,35.74,64365.0,30.7701,30.7787,30.6926,30.7787,64365.0
2019-02-22 10:10:00,35.73,35.83,35.72,35.79,49660.0,30.7701,30.8562,30.7615,30.8218,49660.0
2019-02-22 10:20:00,35.78,35.79,35.64,35.72,168785.0,30.8132,30.8218,30.6926,30.7615,168785.0
2019-02-22 10:30:00,35.71,35.79,35.7,35.72,53006.0,30.7529,30.8218,30.7443,30.7615,53006.0
2019-02-22 10:40:00,35.72,35.79,35.71,35.77,52020.0,30.7615,30.8218,30.7529,30.8045,52020.0
2019-02-22 10:50:00,35.77,35.81,35.73,35.8,39731.0,30.8045,30.839,30.7701,30.8304,39731.0
2019-02-22 11:00:00,35.81,35.83,35.73,35.82,58504.0,30.839,30.8562,30.7701,30.8476,58504.0
2019-02-22 11:10:00,35.82,35.87,35.79,35.85,43004.0,30.8476,30.8907,30.8218,30.8734,43004.0
2019-02-22 11:20:00,35.84,35.88,35.81,35.84,44014.0,30.8648,30.8993,30.839,30.8648,44014.0
2019-02-22 11:30:00,35.84,35.94,35.84,35.92,70428.0,30.8648,30.9509,30.8648,30.9337,70428.0
2019-02-22 11:40:00,35.92,35.97,35.89,35.91,166940.0,30.9337,30.9768,30.9079,30.9251,166940.0
2019-02-22 11:50:00,35.91,35.95,35.88,35.94,39393.0,30.9251,30.9596,30.8993,30.9509,39393.0
2019-02-22 12:00:00,35.94,35.97,35.93,35.96,29073.0,30.9509,30.9768,30.9423,30.9682,29073.0
2019-02-22 12:10:00,35.95,35.96,35.84,35.85,46889.0,30.9596,30.9682,30.8648,30.8734,46889.0
2019-02-22 12:20:00,35.85,35.88,35.84,35.86,29684.0,30.8734,30.8993,30.8648,30.8821,29684.0
2019-02-22 12:30:00,35.86,35.89,35.85,35.89,47058.0,30.8821,30.9079,30.8734,30.9079,47058.0
2019-02-22 12:40:00,35.89,35.9,35.81,35.82,109304.0,30.9079,30.9165,30.839,30.8476,109304.0
2019-02-22 12:50:00,35.83,35.83,35.74,35.8,92283.0,30.8562,30.8562,30.7787,30.8304,92283.0
2019-02-22 13:00:00,35.8,35.8,35.69,35.72,110476.0,30.8304,30.8304,30.7357,30.7615,110476.0
2019-02-22 13:10:00,35.72,35.74,35.69,35.71,30674.0,30.7615,30.7787,30.7357,30.7529,30674.0
2019-02-22 13:20:00,35.71,35.71,35.66,35.69,31787.0,30.7529,30.7529,30.7098,30.7357,31787.0
2019-02-22 13:30:00,35.69,35.74,35.68,35.72,43247.0,30.7357,30.7787,30.727,30.7615,43247.0
2019-02-22 13:40:00,35.72,35.74,35.69,35.72,35844.0,30.7615,30.7787,30.7357,30.7615,35844.0
2019-02-22 13:50:00,35.72,35.74,35.68,35.74,57938.0,30.7615,30.7787,30.727,30.7787,57938.0
2019-02-22 14:00:00,35.73,35.75,35.66,35.75,49822.0,30.7701,30.7873,30.7098,30.7873,49822.0
2019-02-22 14:10:00,35.75,35.78,35.69,35.7,59130.0,30.7873,30.8132,30.7357,30.7443,59130.0
2019-02-22 14:20:00,35.7,35.74,35.68,35.69,47898.0,30.7443,30.7787,30.727,30.7357,47898.0
2019-02-22 14:30:00,35.69,35.7,35.6,35.63,67087.0,30.7357,30.7443,30.6581,30.684,67087.0
2019-02-22 14:40:00,35.63,35.65,35.6,35.64,66009.0,30.684,30.7012,30.6581,30.6926,66009.0
2019-02-22 14:50:00,35.63,35.65,35.57,35.59,71886.0,30.684,30.7012,30.6323,30.6495,71886.0
2019-02-22 15:00:00,35.59,35.63,35.58,35.58,62930.0,30.6495,30.684,30.6409,30.6409,62930.0
2019-02-22 15:10:00,35.59,35.64,35.58,35.62,80984.0,30.6495,30.6926,30.6409,30.6754,80984.0
2019-02-22 15:20:00,35.62,35.66,35.6,35.65,81802.0,30.6754,30.7098,30.6581,30.7012,81802.0
2019-02-22 15:30:00,35.65,35.66,35.6,35.63,83404.0,30.7012,30.7098,30.6581,30.684,83404.0
2019-02-22 15:40:00,35.62,35.71,35.62,35.68,131040.0,30.6754,30.7529,30.6754,30.727,131040.0
2019-02-22 15:50:00,35.68,35.79,35.65,35.76,262682.0,30.727,30.8218,30.7012,30.7959,262682.0
2019-02-25 09:30:00,35.98,36.18,35.9,36.11,106955.0,30.9854,31.1576,30.9165,31.0973,106955.0
2019-02-25 09:40:00,36.1,36.12,36.03,36.1,64980.0,31.0887,31.106,31.0285,31.0887,64980.0
2019-02-25 09:50:00,36.1,36.15,36.06,36.1,56161.0,31.0887,31.1318,31.0543,31.0887,56161.0
2019-02-25 10:00:00,36.11,36.11,36.04,36.07,48338.0,31.0973,31.0973,31.0371,31.0629,48338.0
2019-02-25 10:10:00,36.07,36.08,35.98,36.02,31824.0,31.0629,31.0715,30.9854,31.0198,31824.0
2019-02-25 10:20:00,36.02,36.02,35.85,35.88,39831.0,31.0198,31.0198,30.8734,30.8993,39831.0
2019-02-25 10:30:00,35.89,35.94,35.87,35.94,30506.0,30.9079,30.9509,30.8907,30.9509,30506.0
2019-02-25 10:40:00,35.95,35.98,35.94,35.98,22160.0,30.9596,30.9854,30.9509,30.9854,22160.0
2019-02-25 10:50:00,35.98,36.04,35.95,36.0,37005.0,30.9854,31.0371,30.9596,31.0026,37005.0
2019-02-25 11:00:00,36.0,36.04,35.97,36.0,26564.0,31.0026,31.0371,30.9768,31.0026,26564.0
2019-02-25 11:10:00,36.0,36.02,35.97,36.01,38233.0,31.0026,31.0198,30.9768,31.0112,38233.0
2019-02-25 11:20:00,36.01,36.03,35.97,35.98,30103.0,31.0112,31.0285,30.9768,30.9854,30103.0
2019-02-25 11:30:00,35.97,36.05,35.97,36.02,42417.0,30.9768,31.0457,30.9768,31.0198,42417.0
2019-02-25 11:40:00,36.03,36.11,36.02,36.1,25375.0,31.0285,31.0973,31.0198,31.0887,25375.0
2019-02-25 11:50:00,36.1,36.1,36.06,36.09,39427.0,31.0887,31.0887,31.0543,31.0801,39427.0
2019-02-25 12:00:00,36.09,36.11,36.03,36.04,41309.0,31.0801,31.0973,31.0285,31.0371,41309.0
2019-02-25 12:10:00,36.04,36.11,36.03,36.11,26330.0,31.0371,31.0973,31.0285,31.0973,26330.0
2019-02-25 12:20:00,36.1,36.1,36.02,36.06,46569.0,31.0887,31.0887,31.0198,31.0543,46569.0
2019-02-25 12:30:00,36.07,36.11,36.06,36.08,40138.0,31.0629,31.0973,31.0543,31.0715,40138.0
2019-02-25 12:40:00,36.08,36.09,36.05,36.07,20355.0,31.0715,31.0801,31.0457,31.0629,20355.0
2019-02-25 12:50:00,36.07,36.07,35.99,36.02,22944.0,31.0629,31.0629,30.994,31.0198,22944.0
2019-02-25 13:00:00,36.01,36.05,36.01,36.04,25671.0,31.0112,31.0457,31.0112,31.0371,25671.0
2019-02-25 13:10:00,36.04,36.05,36.0,36.01,38154.0,31.0371,31.0457,31.0026,31.0112,38154.0
2019-02-25 13:20:00,36.01,36.02,35.99,36.01,23234.0,31.0112,31.0198,30.994,31.0112,23234.0
2019-02-25 13:30:00,36.02,36.02,35.87,35.9,125555.0,31.0198,31.0198,30.8907,30.9165,125555.0
2019-02-25 13:40:00,35.9,35.93,35.89,35.92,25739.0,30.9165,30.9423,30.9079,30.9337,25739.0
2019-02-25 13:50:00,35.92,35.92,35.84,35.85,60636.0,30.9337,30.9337,30.8648,30.8734,60636.0
2019-02-25 14:00:00,35.85,35.93,35.84,35.93,69575.0,30.8734,30.9423,30.8648,30.9423,69575.0
2019-02-25 14:10:00,35.92,35.94,35.88,35.89,39334.0,30.9337,30.9509,30.8993,30.9079,39334.0
2019-02-25 14:20:00,35.89,35.9,35.87,35.87,20608.0,30.9079,30.9165,30.8907,30.8907,20608.0
2019-02-25 14:30:00,35.88,35.91,35.86,35.91,47456.0,30.8993,30.9251,30.8821,30.9251,47456.0
2019-02-25 14:40:00,35.91,35.94,35.9,35.91,36607.0,30.9251,30.9509,30.9165,30.9251,36607.0
2019-02-25 14:50:00,35.91,35.93,35.9,35.91,29919.0,30.9251,30.9423,30.9165,30.9251,29919.0
2019-02-25 15:00:00,35.91,35.91,35.88,35.89,40128.0,30.9251,30.9251,30.8993,30.9079,40128.0
2019-02-25 15:10:00,35.89,35.91,35.86,35.9,40113.0,30.9079,30.9251,30.8821,30.9165,40113.0
2019-02-25 15:20:00,35.9,35.9,35.86,35.86,43359.0,30.9165,30.9165,30.8821,30.8821,43359.0
2019-02-25 15:30:00,35.87,35.91,35.85,35.91,131452.0,30.8907,30.9251,30.8734,30.9251,131452.0
2019-02-25 15:40:00,35.91,35.91,35.87,35.88,118168.0,30.9251,30.9251,30.8907,30.8993,118168.0
2019-02-25 15:50:00,35.89,35.89,35.82,35.84,218670.0,30.9079,30.9079,30.8476,30.8648,218670.0
2019-02-26 09:30:00,35.63,35.96,35.63,35.89,117630.0,30.684,30.9682,30.684,30.9079,117630.0
2019-02-26 09:40:00,35.88,35.93,35.76,35.77,74711.0,30.8993,30.9423,30.7959,30.8045,74711.0
2019-02-26 09:50:00,35.78,35.84,35.77,35.78,64924.0,30.8132,30.8648,30.8045,30.8132,64924.0
2019-02-26 10:00:00,35.78,35.95,35.78,35.85,67751.0,30.8132,30.9596,30.8132,30.8734,67751.0
2019-02-26 10:10:00,35.86,35.95,35.86,35.88,41748.0,30.8821,30.9596,30.8821,30.8993,41748.0
2019-02-26 10:20:00,35.87,35.9,35.82,35.84,44834.0,30.8907,30.9165,30.8476,30.8648,44834.0
2019-02-26 10:30:00,35.84,35.94,35.83,35.91,41699.0,30.8648,30.9509,30.8562,30.9251,41699.0
2019-02-26 10:40:00,35.91,35.92,35.85,35.88,22988.0,30.9251,30.9337,30.8734,30.8993,22988.0
2019-02-26 10:50:00,35.87,35.87,35.8,35.81,31668.0,30.8907,30.8907,30.8304,30.839,31668.0
2019-02-26 11:00:00,35.8,35.82,35.78,35.8,43351.0,30.8304,30.8476,30.8132,30.8304,43351.0
2019-02-26 11:10:00,35.79,35.83,35.76,35.77,65036.0,30.8218,30.8562,30.7959,30.8045,65036.0
2019-02-26 11:20:00,35.77,35.81,35.73,35.8,60001.0,30.8045,30.839,30.7701,30.8304,60001.0
2019-02-26 11:30:00,35.8,35.83,35.76,35.78,38936.0,30.8304,30.8562,30.7959,30.8132,38936.0
2019-02-26 11:40:00,35.77,35.8,35.77,35.8,40001.0,30.8045,30.8304,30.8045,30.8304,40001.0
2019-02-26 11:50:00,35.8,35.8,35.73,35.73,37909.0,30.8304,30.8304,30.7701,30.7701,37909.0
2019-02-26 12:00:00,35.73,35.74,35.67,35.69,156578.0,30.7701,30.7787,30.7184,30.7357,156578.0
2019-02-26 12:10:00,35.68,35.76,35.67,35.75,88700.0,30.727,30.7959,30.7184,30.7873,88700.0
2019-02-26 12:20:00,35.74,35.74,35.68,35.69,73390.0,30.7787,30.7787,30.727,30.7357,73390.0
2019-02-26 12:30:00,35.69,35.7,35.63,35.64,54076.0,30.7357,30.7443,30.684,30.6926,54076.0
2019-02-26 12:40:00,35.64,35.67,35.6,35.62,59607.0,30.6926,30.7184,30.6581,30.6754,59607.0
2019-02-26 12:50:00,35.63,35.64,35.6,35.61,31781.0,30.684,30.6926,30.6581,30.6668,31781.0
2019-02-26 13:00:00,35.6,35.66,35.6,35.64,40662.0,30.6581,30.7098,30.6581,30.6926,40662.0
2019-02-26 13:10:00,35.64,35.65,35.6,35.64,72589.0,30.6926,30.7012,30.6581,30.6926,72589.0
2019-02-26 13:20:00,35.64,35.67,35.63,35.66,38553.0,30.6926,30.7184,30.684,30.7098,38553.0
2019-02-26 13:30:00,35.66,35.71,35.66,35.68,105278.0,30.7098,30.7529,30.7098,30.727,105278.0
2019-02-26 13:40:00,35.68,35.7,35.65,35.66,53915.0,30.727,30.7443,30.7012,30.7098,53915.0
2019-02-26 13:50:00,35.66,35.67,35.63,35.64,79217.0,30.7098,30.7184,30.684,30.6926,79217.0
2019-02-26 14:00:00,35.64,35.65,35.57,35.61,117884.0,30.6926,30.7012,30.6323,30.6668,117884.0
2019-02-26 14:10:00,35.61,35.62,35.6,35.61,33729.0,30.6668,30.6754,30.6581,30.6668,33729.0
2019-02-26 14:20:00,35.61,35.62,35.6,35.62,52150.0,30.6668,30.6754,30.6581,30.6754,52150.0
2019-02-26 14:30:00,35.62,35.7,35.61,35.7,74736.0,30.6754,30.7443,30.6668,30.7443,74736.0
2019-02-26 14:40:00,35.7,35.73,35.68,35.68,74547.0,30.7443,30.7701,30.727,30.727,74547.0
2019-02-26 14:50:00,35.68,35.72,35.68,35.71,54202.0,30.727,30.7615,30.727,30.7529,54202.0
2019-02-26 15:00:00,35.71,35.78,35.71,35.76,52445.0,30.7529,30.8132,30.7529,30.7959,52445.0
2019-02-26 15:10:00,35.77,35.77,35.71,35.76,70080.0,30.8045,30.8045,30.7529,30.7959,70080.0
2019-02-26 15:20:00,35.75,35.77,35.68,35.69,73895.0,30.7873,30.8045,30.727,30.7357,73895.0
2019-02-26 15:30:00,35.69,35.71,35.64,35.65,135352.0,30.7357,30.7529,30.6926,30.7012,135352.0
2019-02-26 15:40:00,35.65,35.65,35.61,35.63,210503.0,30.7012,30.7012,30.6668,30.684,210503.0
2019-02-26 15:50:00,35.63,35.64,35.55,35.58,286391.0,30.684,30.6926,30.6151,30.6409,286391.0
2019-02-27 09:30:00,35.37,35.76,35.21,35.7,151962.0,30.4601,30.7959,30.3223,30.7443,151962.0
2019-02-27 09:40:00,35.7,35.7,35.39,35.42,154553.0,30.7443,30.7443,30.4773,30.5031,154553.0
2019-02-27 09:50:00,35.42,35.42,35.28,35.29,106281.0,30.5031,30.5031,30.3826,30.3912,106281.0
2019-02-27 10:00:00,35.28,35.3,35.19,35.27,112771.0,30.3826,30.3998,30.3051,30.374,112771.0
2019-02-27 10:10:00,35.26,35.26,35.09,35.24,65405.0,30.3653,30.3653,30.2189,30.3481,65405.0
2019-02-27 10:20:00,35.23,35.24,35.08,35.13,64613.0,30.3395,30.3481,30.2103,30.2534,64613.0
2019-02-27 10:30:00,35.13,35.15,35.08,35.14,57057.0,30.2534,30.2706,30.2103,30.262,57057.0
2019-02-27 10:40:00,35.14,35.14,35.08,35.11,44987.0,30.262,30.262,30.2103,30.2362,44987.0
2019-02-27 10:50:00,35.1,35.12,35.05,35.11,43851.0,30.2276,30.2448,30.1845,30.2362,43851.0
2019-02-27 11:00:00,35.1,35.13,35.07,35.1,45775.0,30.2276,30.2534,30.2017,30.2276,45775.0
2019-02-27 11:10:00,35.09,35.1,35.08,35.09,30522.0,30.2189,30.2276,30.2103,30.2189,30522.0
2019-02-27 11:20:00,35.08,35.15,35.08,35.15,75660.0,30.2103,30.2706,30.2103,30.2706,75660.0
2019-02-27 11:30:00,35.15,35.16,35.13,35.14,35132.0,30.2706,30.2792,30.2534,30.262,35132.0
2019-02-27 11:40:00,35.13,35.23,35.11,35.22,119728.0,30.2534,30.3395,30.2362,30.3309,119728.0
2019-02-27 11:50:00,35.22,35.27,35.21,35.23,52455.0,30.3309,30.374,30.3223,30.3395,52455.0
2019-02-27 12:00:00,35.23,35.31,35.22,35.3,43293.0,30.3395,30.4084,30.3309,30.3998,43293.0
2019-02-27 12:10:00,35.3,35.31,35.25,35.28,29203.0,30.3998,30.4084,30.3567,30.3826,29203.0
2019-02-27 12:20:00,35.27,35.33,35.23,35.33,32659.0,30.374,30.4256,30.3395,30.4256,32659.0
2019-02-27 12:30:00,35.33,35.39,35.32,35.33,32028.0,30.4256,30.4773,30.417,30.4256,32028.0
2019-02-27 12:40:00,35.32,35.36,35.32,35.34,23976.0,30.417,30.4515,30.417,30.4342,23976.0
2019-02-27 12:50:00,35.33,35.35,35.31,35.34,28854.0,30.4256,30.4428,30.4084,30.4342,28854.0
2019-02-27 13:00:00,35.35,35.39,35.35,35.37,37880.0,30.4428,30.4773,30.4428,30.4601,37880.0
2019-02-27 13:10:00,35.37,35.43,35.36,35.41,33893.0,30.4601,30.5117,30.4515,30.4945,33893.0
2019-02-27 13:20:00,35.41,35.48,35.41,35.45,43081.0,30.4945,30.5548,30.4945,30.529,43081.0
2019-02-27 13:30:00,35.45,35.5,35.44,35.48,47288.0,30.529,30.572,30.5204,30.5548,47288.0
2019-02-27 13:40:00,35.49,35.49,35.4,35.44,32089.0,30.5634,30.5634,30.4859,30.5204,32089.0
2019-02-27 13:50:00,35.44,35.49,35.43,35.48,56317.0,30.5204,30.5634,30.5117,30.5548,56317.0
2019-02-27 14:00:00,35.48,35.55,35.47,35.54,53225.0,30.5548,30.6151,30.5462,30.6065,53225.0
2019-02-27 14:10:00,35.54,35.59,35.54,35.59,44834.0,30.6065,30.6495,30.6065,30.6495,44834.0
2019-02-27 14:20:00,35.59,35.59,35.5,35.54,55520.0,30.6495,30.6495,30.572,30.6065,55520.0
2019-02-27 14:30:00,35.53,35.61,35.53,35.6,36862.0,30.5979,30.6668,30.5979,30.6581,36862.0
2019-02-27 14:40:00,35.59,35.64,35.52,35.55,76776.0,30.6495,30.6926,30.5892,30.6151,76776.0
2019-02-27 14:50:00,35.55,35.55,35.49,35.53,42293.0,30.6151,30.6151,30.5634,30.5979,42293.0
2019-02-27 15:00:00,35.53,35.59,35.52,35.58,49125.0,30.5979,30.6495,30.5892,30.6409,49125.0
2019-02-27 15:10:00,35.58,35.59,35.53,35.54,40941.0,30.6409,30.6495,30.5979,30.6065,40941.0
2019-02-27 15:20:00,35.53,35.55,35.47,35.48,60224.0,30.5979,30.6151,30.5462,30.5548,60224.0
2019-02-27 15:30:00,35.48,35.54,35.48,35.51,69661.0,30.5548,30.6065,30.5548,30.5806,69661.0
2019-02-27 15:40:00,35.5,35.5,35.44,35.47,108609.0,30.572,30.572,30.5204,30.5462,108609.0
2019-02-27 15:50:00,35.47,35.53,35.42,35.5,255218.0,30.5462,30.5979,30.5031,30.572,255218.0
2019-02-28 09:30:00,35.51,35.51,35.23,35.3,61033.0,30.5806,30.5806,30.3395,30.3998,61033.0
2019-02-28 09:40:00,35.3,35.36,35.24,35.26,68150.0,30.3998,30.4515,30.3481,30.3653,68150.0
2019-02-28 09:50:00,35.25,35.34,35.21,35.29,44358.0,30.3567,30.4342,30.3223,30.3912,44358.0
2019-02-28 10:00:00,35.29,35.3,35.21,35.26,66580.0,30.3912,30.3998,30.3223,30.3653,66580.0
2019-02-28 10:10:00,35.26,35.31,35.24,35.28,63463.0,30.3653,30.4084,30.3481,30.3826,63463.0
2019-02-28 10:20:00,35.28,35.29,35.16,35.2,86504.0,30.3826,30.3912,30.2792,30.3137,86504.0
2019-02-28 10:30:00,35.2,35.29,35.19,35.29,61077.0,30.3137,30.3912,30.3051,30.3912,61077.0
2019-02-28 10:40:00,35.29,35.31,35.24,35.26,41351.0,30.3912,30.4084,30.3481,30.3653,41351.0
2019-02-28 10:50:00,35.27,35.27,35.2,35.23,45324.0,30.374,30.374,30.3137,30.3395,45324.0
2019-02-28 11:00:00,35.23,35.27,35.18,35.2,102621.0,30.3395,30.374,30.2964,30.3137,102621.0
2019-02-28 11:10:00,35.19,35.24,35.19,35.23,32358.0,30.3051,30.3481,30.3051,30.3395,32358.0
2019-02-28 11:20:00,35.24,35.25,35.19,35.2,52035.0,30.3481,30.3567,30.3051,30.3137,52035.0
2019-02-28 11:30:00,35.2,35.21,35.14,35.19,49572.0,30.3137,30.3223,30.262,30.3051,49572.0
2019-02-28 11:40:00,35.19,35.19,35.14,35.15,34301.0,30.3051,30.3051,30.262,30.2706,34301.0
2019-02-28 11:50:00,35.15,35.19,35.12,35.16,35538.0,30.2706,30.3051,30.2448,30.2792,35538.0
2019-02-28 12:00:00,35.16,35.16,35.1,35.12,49383.0,30.2792,30.2792,30.2276,30.2448,49383.0
2019-02-28 12:10:00,35.12,35.16,35.11,35.16,34309.0,30.2448,30.2792,30.2362,30.2792,34309.0
2019-02-28 12:20:00,35.16,35.19,35.14,35.18,34254.0,30.2792,30.3051,30.262,30.2964,34254.0
2019-02-28 12:30:00,35.17,35.18,35.13,35.14,30708.0,30.2878,30.2964,30.2534,30.262,30708.0
2019-02-28 12:40:00,35.14,35.15,35.11,35.11,36090.0,30.262,30.2706,30.2362,30.2362,36090.0
2019-02-28 12:50:00,35.12,35.27,35.11,35.25,56313.0,30.2448,30.374,30.2362,30.3567,56313.0
2019-02-28 13:00:00,35.24,35.28,35.2,35.21,24698.0,30.3481,30.3826,30.3137,30.3223,24698.0
2019-02-28 13:10:00,35.2,35.25,35.18,35.23,33018.0,30.3137,30.3567,30.2964,30.3395,33018.0
2019-02-28 13:20:00,35.24,35.26,35.19,35.23,22372.0,30.3481,30.3653,30.3051,30.3395,22372.0
2019-02-28 13:30:00,35.22,35.28,35.21,35.25,38836.0,30.3309,30.3826,30.3223,30.3567,38836.0
2019-02-28 13:40:00,35.25,35.27,35.17,35.2,35909.0,30.3567,30.374,30.2878,30.3137,35909.0
2019-02-28 13:50:00,35.2,35.27,35.19,35.26,67743.0,30.3137,30.374,30.3051,30.3653,67743.0
2019-02-28 14:00:00,35.27,35.3,35.26,35.29,47471.0,30.374,30.3998,30.3653,30.3912,47471.0
2019-02-28 14:10:00,35.29,35.32,35.24,35.32,72629.0,30.3912,30.417,30.3481,30.417,72629.0
2019-02-28 14:20:00,35.32,35.35,35.31,35.34,64233.0,30.417,30.4428,30.4084,30.4342,64233.0
2019-02-28 14:30:00,35.34,35.34,35.25,35.27,59592.0,30.4342,30.4342,30.3567,30.374,59592.0
2019-02-28 14:40:00,35.27,35.28,35.21,35.24,60262.0,30.374,30.3826,30.3223,30.3481,60262.0
2019-02-28 14:50:00,35.25,35.26,35.2,35.23,50524.0,30.3567,30.3653,30.3137,30.3395,50524.0
2019-02-28 15:00:00,35.23,35.29,35.23,35.29,48857.0,30.3395,30.3912,30.3395,30.3912,48857.0
2019-02-28 15:10:00,35.29,35.29,35.22,35.25,57492.0,30.3912,30.3912,30.3309,30.3567,57492.0
2019-02-28 15:20:00,35.26,35.27,35.23,35.26,79361.0,30.3653,30.374,30.3395,30.3653,79361.0
2019-02-28 15:30:00,35.27,35.29,35.23,35.25,109762.0,30.374,30.3912,30.3395,30.3567,109762.0
2019-02-28 15:40:00,35.26,35.27,35.17,35.19,128178.0,30.3653,30.374,30.2878,30.3051,128178.0
2019-02-28 15:50:00,35.2,35.28,35.15,35.27,409260.0,30.3137,30.3826,30.2706,30.374,409260.0
2019-03-01 09:30:00,35.44,35.47,35.22,35.36,189477.0,30.5204,30.5462,30.3309,30.4515,189477.0
2019-03-01 09:40:00,35.36,35.44,35.33,35.34,82558.0,30.4515,30.5204,30.4256,30.4342,82558.0
2019-03-01 09:50:00,35.34,35.34,35.24,35.3,47640.0,30.4342,30.4342,30.3481,30.3998,47640.0
2019-03-01 10:00:00,35.29,35.33,35.25,35.26,69162.0,30.3912,30.4256,30.3567,30.3653,69162.0
2019-03-01 10:10:00,35.25,35.29,35.23,35.24,19860.0,30.3567,30.3912,30.3395,30.3481,19860.0
2019-03-01 10:20:00,35.25,35.27,35.15,35.23,25178.0,30.3567,30.374,30.2706,30.3395,25178.0
2019-03-01 10:30:00,35.24,35.24,35.14,35.14,36463.0,30.3481,30.3481,30.262,30.262,36463.0
2019-03-01 10:40:00,35.14,35.21,35.13,35.2,39772.0,30.262,30.3223,30.2534,30.3137,39772.0
2019-03-01 10:50:00,35.2,35.24,35.18,35.2,52302.0,30.3137,30.3481,30.2964,30.3137,52302.0
2019-03-01 11:00:00,35.2,35.25,35.13,35.15,58600.0,30.3137,30.3567,30.2534,30.2706,58600.0
2019-03-01 11:10:00,35.14,35.16,35.09,35.14,30977.0,30.262,30.2792,30.2189,30.262,30977.0
2019-03-01 11:20:00,35.14,35.17,35.1,35.14,34194.0,30.262,30.2878,30.2276,30.262,34194.0
2019-03-01 11:30:00,35.15,35.18,35.12,35.16,51425.0,30.2706,30.2964,30.2448,30.2792,51425.0
2019-03-01 11:40:00,35.15,35.15,35.04,35.05,34335.0,30.2706,30.2706,30.1759,30.1845,34335.0
2019-03-01 11:50:00,35.05,35.06,35.0,35.04,38324.0,30.1845,30.1931,30.1414,30.1759,38324.0
2019-03-01 12:00:00,35.04,35.07,35.03,35.05,41042.0,30.1759,30.2017,30.1673,30.1845,41042.0
2019-03-01 12:10:00,35.04,35.06,35.02,35.05,57929.0,30.1759,30.1931,30.1587,30.1845,57929.0
2019-03-01 12:20:00,35.06,35.11,35.05,35.1,46517.0,30.1931,30.2362,30.1845,30.2276,46517.0
2019-03-01 12:30:00,35.09,35.13,35.08,35.13,47844.0,30.2189,30.2534,30.2103,30.2534,47844.0
2019-03-01 12:40:00,35.12,35.15,35.1,35.14,33364.0,30.2448,30.2706,30.2276,30.262,33364.0
2019-03-01 12:50:00,35.14,35.19,35.14,35.18,18910.0,30.262,30.3051,30.262,30.2964,18910.0
2019-03-01 13:00:00,35.18,35.21,35.14,35.2,53704.0,30.2964,30.3223,30.262,30.3137,53704.0
2019-03-01 13:10:00,35.2,35.21,35.14,35.14,17131.0,30.3137,30.3223,30.262,30.262,17131.0
2019-03-01 13:20:00,35.14,35.2,35.13,35.16,43261.0,30.262,30.3137,30.2534,30.2792,43261.0
2019-03-01 13:30:00,35.16,35.17,35.13,35.14,40359.0,30.2792,30.2878,30.2534,30.262,40359.0
2019-03-01 13:40:00,35.14,35.19,35.12,35.18,36933.0,30.262,30.3051,30.2448,30.2964,36933.0
2019-03-01 13:50:00,35.18,35.18,35.16,35.16,67935.0,30.2964,30.2964,30.2792,30.2792,67935.0
2019-03-01 14:00:00,35.16,35.18,35.15,35.17,45001.0,30.2792,30.2964,30.2706,30.2878,45001.0
2019-03-01 14:10:00,35.17,35.22,35.15,35.21,41536.0,30.2878,30.3309,30.2706,30.3223,41536.0
2019-03-01 14:20:00,35.21,35.3,35.2,35.3,37894.0,30.3223,30.3998,30.3137,30.3998,37894.0
2019-03-01 14:30:00,35.3,35.32,35.25,35.27,143970.0,30.3998,30.417,30.3567,30.374,143970.0
2019-03-01 14:40:00,35.27,35.31,35.24,35.26,76394.0,30.374,30.4084,30.3481,30.3653,76394.0
2019-03-01 14:50:00,35.25,35.31,35.25,35.29,56102.0,30.3567,30.4084,30.3567,30.3912,56102.0
2019-03-01 15:00:00,35.29,35.32,35.23,35.29,51240.0,30.3912,30.417,30.3395,30.3912,51240.0
2019-03-01 15:10:00,35.28,35.3,35.25,35.27,52829.0,30.3826,30.3998,30.3567,30.374,52829.0
2019-03-01 15:20:00,35.26,35.3,35.25,35.29,39299.0,30.3653,30.3998,30.3567,30.3912,39299.0
2019-03-01 15:30:00,35.29,35.31,35.25,35.3,117150.0,30.3912,30.4084,30.3567,30.3998,117150.0
2019-03-01 15:40:00,35.3,35.36,35.28,35.33,295540.0,30.3998,30.4515,30.3826,30.4256,295540.0
2019-03-01 15:50:00,35.33,35.37,35.28,35.3,506024.0,30.4256,30.4601,30.3826,30.3998,506024.0
2019-03-04 09:30:00,35.43,35.6,35.42,35.46,101734.0,30.5117,30.6581,30.5031,30.5376,101734.0
2019-03-04 09:40:00,35.45,35.51,35.43,35.47,89398.0,30.529,30.5806,30.5117,30.5462,89398.0
2019-03-04 09:50:00,35.46,35.51,35.42,35.48,68985.0,30.5376,30.5806,30.5031,30.5548,68985.0
2019-03-04 10:00:00,35.48,35.52,35.43,35.48,114307.0,30.5548,30.5892,30.5117,30.5548,114307.0
2019-03-04 10:10:00,35.48,35.53,35.44,35.53,118926.0,30.5548,30.5979,30.5204,30.5979,118926.0
2019-03-04 10:20:00,35.54,35.56,35.48,35.52,73978.0,30.6065,30.6237,30.5548,30.5892,73978.0
2019-03-04 10:30:00,35.53,35.53,35.44,35.5,46978.0,30.5979,30.5979,30.5204,30.572,46978.0
2019-03-04 10:40:00,35.5,35.52,35.47,35.51,44799.0,30.572,30.5892,30.5462,30.5806,44799.0
2019-03-04 10:50:00,35.5,35.51,35.47,35.48,28657.0,30.572,30.5806,30.5462,30.5548,28657.0
2019-03-04 11:00:00,35.49,35.51,35.41,35.42,69456.0,30.5634,30.5806,30.4945,30.5031,69456.0
2019-03-04 11:10:00,35.41,35.47,35.39,35.47,34303.0,30.4945,30.5462,30.4773,30.5462,34303.0
2019-03-04 11:20:00,35.47,35.48,35.4,35.41,27157.0,30.5462,30.5548,30.4859,30.4945,27157.0
2019-03-04 11:30:00,35.41,35.45,35.36,35.39,42105.0,30.4945,30.529,30.4515,30.4773,42105.0
2019-03-04 11:40:00,35.38,35.4,35.29,35.3,31645.0,30.4687,30.4859,30.3912,30.3998,31645.0
2019-03-04 11:50:00,35.3,35.32,35.14,35.17,41060.0,30.3998,30.417,30.262,30.2878,41060.0
2019-03-04 12:00:00,35.16,35.25,35.16,35.24,34597.0,30.2792,30.3567,30.2792,30.3481,34597.0
2019-03-04 12:10:00,35.23,35.24,35.04,35.05,61574.0,30.3395,30.3481,30.1759,30.1845,61574.0
2019-03-04 12:20:00,35.06,35.14,35.06,35.14,32153.0,30.1931,30.262,30.1931,30.262,32153.0
2019-03-04 12:30:00,35.14,35.18,35.09,35.11,34212.0,30.262,30.2964,30.2189,30.2362,34212.0
2019-03-04 12:40:00,35.1,35.1,34.98,35.0,31973.0,30.2276,30.2276,30.1242,30.1414,31973.0
2019-03-04 12:50:00,35.0,35.08,34.99,35.06,30373.0,30.1414,30.2103,30.1328,30.1931,30373.0
2019-03-04 13:00:00,35.05,35.05,34.94,34.97,43610.0,30.1845,30.1845,30.0898,30.1156,43610.0
2019-03-04 13:10:00,34.96,35.04,34.95,35.02,38391.0,30.107,30.1759,30.0984,30.1587,38391.0
2019-03-04 13:20:00,35.02,35.1,35.02,35.09,28983.0,30.1587,30.2276,30.1587,30.2189,28983.0
2019-03-04 13:30:00,35.08,35.12,35.05,35.05,48458.0,30.2103,30.2448,30.1845,30.1845,48458.0
2019-03-04 13:40:00,35.06,35.12,35.05,35.11,32922.0,30.1931,30.2448,30.1845,30.2362,32922.0
2019-03-04 13:50:00,35.12,35.17,35.11,35.15,33103.0,30.2448,30.2878,30.2362,30.2706,33103.0
2019-03-04 14:00:00,35.15,35.17,35.11,35.15,45058.0,30.2706,30.2878,30.2362,30.2706,45058.0
2019-03-04 14:10:00,35.15,35.24,35.14,35.23,39656.0,30.2706,30.3481,30.262,30.3395,39656.0
2019-03-04 14:20:00,35.23,35.3,35.22,35.3,33954.0,30.3395,30.3998,30.3309,30.3998,33954.0
2019-03-04 14:30:00,35.3,35.32,35.28,35.3,57797.0,30.3998,30.417,30.3826,30.3998,57797.0
2019-03-04 14:40:00,35.31,35.32,35.25,35.26,36936.0,30.4084,30.417,30.3567,30.3653,36936.0
2019-03-04 14:50:00,35.26,35.31,35.24,35.27,64200.0,30.3653,30.4084,30.3481,30.374,64200.0
2019-03-04 15:00:00,35.27,35.28,35.19,35.19,53967.0,30.374,30.3826,30.3051,30.3051,53967.0
2019-03-04 15:10:00,35.2,35.24,35.17,35.23,38065.0,30.3137,30.3481,30.2878,30.3395,38065.0
2019-03-04 15:20:00,35.23,35.28,35.21,35.25,56623.0,30.3395,30.3826,30.3223,30.3567,56623.0
2019-03-04 15:30:00,35.25,35.35,35.22,35.33,109013.0,30.3567,30.4428,30.3309,30.4256,109013.0
2019-03-04 15:40:00,35.33,35.36,35.29,35.3,199426.0,30.4256,30.4515,30.3912,30.3998,199426.0
2019-03-04 15:50:00,35.3,35.34,35.27,35.31,447720.0,30.3998,30.4342,30.374,30.4084,447720.0
2019-03-05 09:30:00,35.37,35.37,35.19,35.29,44869.0,30.4601,30.4601,30.3051,30.3912,44869.0
2019-03-05 09:40:00,35.3,35.38,35.23,35.34,31584.0,30.3998,30.4687,30.3395,30.4342,31584.0
2019-03-05 09:50:00,35.35,35.46,35.35,35.4,39957.0,30.4428,30.5376,30.4428,30.4859,39957.0
2019-03-05 10:00:00,35.41,35.5,35.35,35.35,51195.0,30.4945,30.572,30.4428,30.4428,51195.0
2019-03-05 10:10:00,35.35,35.35,35.27,35.28,27313.0,30.4428,30.4428,30.374,30.3826,27313.0
2019-03-05 10:20:00,35.27,35.35,35.27,35.28,16047.0,30.374,30.4428,30.374,30.3826,16047.0
2019-03-05 10:30:00,35.27,35.37,35.27,35.33,21919.0,30.374,30.4601,30.374,30.4256,21919.0
2019-03-05 10:40:00,35.34,35.35,35.22,35.24,18513.0,30.4342,30.4428,30.3309,30.3481,18513.0
2019-03-05 10:50:00,35.23,35.27,35.21,35.22,29576.0,30.3395,30.374,30.3223,30.3309,29576.0
2019-03-05 11:00:00,35.22,35.28,35.21,35.25,38072.0,30.3309,30.3826,30.3223,30.3567,38072.0
2019-03-05 11:10:00,35.26,35.38,35.26,35.38,37098.0,30.3653,30.4687,30.3653,30.4687,37098.0
2019-03-05 11:20:00,35.38,35.42,35.37,35.4,286156.0,30.4687,30.5031,30.4601,30.4859,286156.0
2019-03-05 11:30:00,35.4,35.47,35.38,35.45,18066.0,30.4859,30.5462,30.4687,30.529,18066.0
2019-03-05 11:40:00,35.45,35.46,35.42,35.43,12795.0,30.529,30.5376,30.5031,30.5117,12795.0
2019-03-05 11:50:00,35.43,35.44,35.4,35.41,34004.0,30.5117,30.5204,30.4859,30.4945,34004.0
2019-03-05 12:00:00,35.4,35.47,35.4,35.47,12918.0,30.4859,30.5462,30.4859,30.5462,12918.0
2019-03-05 12:10:00,35.47,35.48,35.37,35.38,26834.0,30.5462,30.5548,30.4601,30.4687,26834.0
2019-03-05 12:20:00,35.38,35.39,35.36,35.37,21669.0,30.4687,30.4773,30.4515,30.4601,21669.0
2019-03-05 12:30:00,35.37,35.37,35.3,35.33,26925.0,30.4601,30.4601,30.3998,30.4256,26925.0
2019-03-05 12:40:00,35.33,35.36,35.3,35.33,29011.0,30.4256,30.4515,30.3998,30.4256,29011.0
2019-03-05 12:50:00,35.33,35.35,35.32,35.34,17081.0,30.4256,30.4428,30.417,30.4342,17081.0
2019-03-05 13:00:00,35.34,35.38,35.31,35.36,34741.0,30.4342,30.4687,30.4084,30.4515,34741.0
2019-03-05 13:10:00,35.36,35.4,35.35,35.36,173196.0,30.4515,30.4859,30.4428,30.4515,173196.0
2019-03-05 13:20:00,35.36,35.37,35.24,35.24,26570.0,30.4515,30.4601,30.3481,30.3481,26570.0
2019-03-05 13:30:00,35.24,35.3,35.24,35.26,36394.0,30.3481,30.3998,30.3481,30.3653,36394.0
2019-03-05 13:40:00,35.25,35.27,35.21,35.27,19342.0,30.3567,30.374,30.3223,30.374,19342.0
2019-03-05 13:50:00,35.27,35.28,35.26,35.28,19392.0,30.374,30.3826,30.3653,30.3826,19392.0
2019-03-05 14:00:00,35.28,35.34,35.27,35.29,20898.0,30.3826,30.4342,30.374,30.3912,20898.0
2019-03-05 14:10:00,35.29,35.35,35.29,35.34,21506.0,30.3912,30.4428,30.3912,30.4342,21506.0
2019-03-05 14:20:00,35.34,35.35,35.31,35.35,19552.0,30.4342,30.4428,30.4084,30.4428,19552.0
2019-03-05 14:30:00,35.35,35.36,35.32,35.35,25453.0,30.4428,30.4515,30.417,30.4428,25453.0
2019-03-05 14:40:00,35.35,35.37,35.34,35.36,21461.0,30.4428,30.4601,30.4342,30.4515,21461.0
2019-03-05 14:50:00,35.36,35.45,35.35,35.42,64197.0,30.4515,30.529,30.4428,30.5031,64197.0
2019-03-05 15:00:00,35.42,35.43,35.4,35.4,47695.0,30.5031,30.5117,30.4859,30.4859,47695.0
2019-03-05 15:10:00,35.4,35.43,35.39,35.41,27316.0,30.4859,30.5117,30.4773,30.4945,27316.0
2019-03-05 15:20:00,35.4,35.41,35.37,35.38,30612.0,30.4859,30.4945,30.4601,30.4687,30612.0
2019-03-05 15:30:00,35.38,35.41,35.37,35.38,41626.0,30.4687,30.4945,30.4601,30.4687,41626.0
2019-03-05 15:40:00,35.38,35.42,35.36,35.39,76408.0,30.4687,30.5031,30.4515,30.4773,76408.0
2019-03-05 15:50:00,35.39,35.41,35.23,35.24,349355.0,30.4773,30.4945,30.3395,30.3481,349355.0
2019-03-06 09:30:00,35.23,35.44,35.16,35.38,69850.0,30.3395,30.5204,30.2792,30.4687,69850.0
2019-03-06 09:40:00,35.37,35.43,35.34,35.36,61698.0,30.4601,30.5117,30.4342,30.4515,61698.0
2019-03-06 09:50:00,35.35,35.36,35.28,35.31,51278.0,30.4428,30.4515,30.3826,30.4084,51278.0
2019-03-06 10:00:00,35.32,35.38,35.21,35.36,77104.0,30.417,30.4687,30.3223,30.4515,77104.0
2019-03-06 10:10:00,35.37,35.42,35.3,35.42,26113.0,30.4601,30.5031,30.3998,30.5031,26113.0
2019-03-06 10:20:00,35.41,35.46,35.4,35.4,29884.0,30.4945,30.5376,30.4859,30.4859,29884.0
2019-03-06 10:30:00,35.4,35.44,35.4,35.42,49514.0,30.4859,30.5204,30.4859,30.5031,49514.0
2019-03-06 10:40:00,35.41,35.44,35.39,35.42,31110.0,30.4945,30.5204,30.4773,30.5031,31110.0
2019-03-06 10:50:00,35.41,35.41,35.32,35.33,17658.0,30.4945,30.4945,30.417,30.4256,17658.0
2019-03-06 11:00:00,35.32,35.41,35.3,35.41,34139.0,30.417,30.4945,30.3998,30.4945,34139.0
2019-03-06 11:10:00,35.4,35.46,35.4,35.44,23243.0,30.4859,30.5376,30.4859,30.5204,23243.0
2019-03-06 11:20:00,35.44,35.46,35.39,35.4,53665.0,30.5204,30.5376,30.4773,30.4859,53665.0
2019-03-06 11:30:00,35.4,35.41,35.36,35.36,33656.0,30.4859,30.4945,30.4515,30.4515,33656.0
2019-03-06 11:40:00,35.36,35.37,35.31,35.32,17950.0,30.4515,30.4601,30.4084,30.417,17950.0
2019-03-06 11:50:00,35.31,35.31,35.25,35.29,21112.0,30.4084,30.4084,30.3567,30.3912,21112.0
2019-03-06 12:00:00,35.28,35.37,35.28,35.37,18399.0,30.3826,30.4601,30.3826,30.4601,18399.0
2019-03-06 12:10:00,35.36,35.38,35.3,35.3,31412.0,30.4515,30.4687,30.3998,30.3998,31412.0
2019-03-06 12:20:00,35.3,35.32,35.23,35.25,22071.0,30.3998,30.417,30.3395,30.3567,22071.0
2019-03-06 12:30:00,35.25,35.32,35.24,35.3,15748.0,30.3567,30.417,30.3481,30.3998,15748.0
2019-03-06 12:40:00,35.29,35.3,35.24,35.24,20439.0,30.3912,30.3998,30.3481,30.3481,20439.0
2019-03-06 12:50:00,35.24,35.29,35.24,35.27,21827.0,30.3481,30.3912,30.3481,30.374,21827.0
2019-03-06 13:00:00,35.28,35.3,35.23,35.23,23533.0,30.3826,30.3998,30.3395,30.3395,23533.0
2019-03-06 13:10:00,35.24,35.31,35.24,35.29,18078.0,30.3481,30.4084,30.3481,30.3912,18078.0
2019-03-06 13:20:00,35.29,35.29,35.23,35.25,34592.0,30.3912,30.3912,30.3395,30.3567,34592.0
2019-03-06 13:30:00,35.26,35.33,35.25,35.33,23833.0,30.3653,30.4256,30.3567,30.4256,23833.0
2019-03-06 13:40:00,35.33,35.33,35.26,35.27,15092.0,30.4256,30.4256,30.3653,30.374,15092.0
2019-03-06 13:50:00,35.25,35.36,35.25,35.34,24220.0,30.3567,30.4515,30.3567,30.4342,24220.0
2019-03-06 14:00:00,35.34,35.38,35.3,35.3,23668.0,30.4342,30.4687,30.3998,30.3998,23668.0
2019-03-06 14:10:00,35.3,35.33,35.27,35.27,27568.0,30.3998,30.4256,30.374,30.374,27568.0
2019-03-06 14:20:00,35.27,35.33,35.27,35.31,32359.0,30.374,30.4256,30.374,30.4084,32359.0
2019-03-06 14:30:00,35.31,35.34,35.29,35.32,56563.0,30.4084,30.4342,30.3912,30.417,56563.0
2019-03-06 14:40:00,35.32,35.32,35.25,35.3,27609.0,30.417,30.417,30.3567,30.3998,27609.0
2019-03-06 14:50:00,35.3,35.33,35.28,35.29,38286.0,30.3998,30.4256,30.3826,30.3912,38286.0
2019-03-06 15:00:00,35.3,35.33,35.23,35.26,39610.0,30.3998,30.4256,30.3395,30.3653,39610.0
2019-03-06 15:10:00,35.26,35.26,35.19,35.21,48935.0,30.3653,30.3653,30.3051,30.3223,48935.0
2019-03-06 15:20:00,35.21,35.23,35.18,35.23,33768.0,30.3223,30.3395,30.2964,30.3395,33768.0
2019-03-06 15:30:00,35.23,35.29,35.21,35.28,41703.0,30.3395,30.3912,30.3223,30.3826,41703.0
2019-03-06 15:40:00,35.27,35.31,35.25,35.28,53958.0,30.374,30.4084,30.3567,30.3826,53958.0
2019-03-06 15:50:00,35.27,35.29,35.15,35.17,291384.0,30.374,30.3912,30.2706,30.2878,291384.0
2019-03-07 09:30:00,35.51,35.56,34.93,34.94,230131.0,30.5806,30.6237,30.0812,30.0898,230131.0
2019-03-07 09:40:00,34.95,35.04,34.77,34.8,316920.0,30.0984,30.1759,29.9434,29.9692,316920.0
2019-03-07 09:50:00,34.8,34.89,34.74,34.87,126238.0,29.9692,30.0467,29.9175,30.0295,126238.0
2019-03-07 10:00:00,34.88,34.89,34.78,34.88,106956.0,30.0381,30.0467,29.952,30.0381,106956.0
2019-03-07 10:10:00,34.88,34.88,34.8,34.8,64752.0,30.0381,30.0381,29.9692,29.9692,64752.0
2019-03-07 10:20:00,34.8,35.01,34.79,35.0,76133.0,29.9692,30.15,29.9606,30.1414,76133.0
2019-03-07 10:30:00,35.0,35.08,34.98,35.07,35535.0,30.1414,30.2103,30.1242,30.2017,35535.0
2019-03-07 10:40:00,35.08,35.14,35.03,35.13,85674.0,30.2103,30.262,30.1673,30.2534,85674.0
2019-03-07 10:50:00,35.13,35.22,35.11,35.18,89267.0,30.2534,30.3309,30.2362,30.2964,89267.0
2019-03-07 11:00:00,35.17,35.21,35.1,35.15,70466.0,30.2878,30.3223,30.2276,30.2706,70466.0
2019-03-07 11:10:00,35.14,35.16,35.08,35.11,61852.0,30.262,30.2792,30.2103,30.2362,61852.0
2019-03-07 11:20:00,35.11,35.27,35.09,35.25,65304.0,30.2362,30.374,30.2189,30.3567,65304.0
2019-03-07 11:30:00,35.26,35.35,35.24,35.32,83632.0,30.3653,30.4428,30.3481,30.417,83632.0
2019-03-07 11:40:00,35.32,35.33,35.27,35.29,51276.0,30.417,30.4256,30.374,30.3912,51276.0
2019-03-07 11:50:00,35.29,35.31,35.25,35.26,47860.0,30.3912,30.4084,30.3567,30.3653,47860.0
2019-03-07 12:00:00,35.25,35.32,35.19,35.32,60567.0,30.3567,30.417,30.3051,30.417,60567.0
2019-03-07 12:10:00,35.32,35.36,35.27,35.28,64502.0,30.417,30.4515,30.374,30.3826,64502.0
2019-03-07 12:20:00,35.28,35.38,35.27,35.37,54598.0,30.3826,30.4687,30.374,30.4601,54598.0
2019-03-07 12:30:00,35.37,35.46,35.36,35.38,184134.0,30.4601,30.5376,30.4515,30.4687,184134.0
2019-03-07 12:40:00,35.39,35.43,35.37,35.4,47801.0,30.4773,30.5117,30.4601,30.4859,47801.0
2019-03-07 12:50:00,35.39,35.51,35.35,35.51,224553.0,30.4773,30.5806,30.4428,30.5806,224553.0
2019-03-07 13:00:00,35.5,35.55,35.49,35.55,138532.0,30.572,30.6151,30.5634,30.6151,138532.0
2019-03-07 13:10:00,35.55,35.55,35.5,35.53,168439.0,30.6151,30.6151,30.572,30.5979,168439.0
2019-03-07 13:20:00,35.52,35.56,35.5,35.56,124812.0,30.5892,30.6237,30.572,30.6237,124812.0
2019-03-07 13:30:00,35.56,35.57,35.5,35.53,107104.0,30.6237,30.6323,30.572,30.5979,107104.0
2019-03-07 13:40:00,35.52,35.58,35.52,35.57,31338.0,30.5892,30.6409,30.5892,30.6323,31338.0
2019-03-07 13:50:00,35.57,35.58,35.52,35.53,54529.0,30.6323,30.6409,30.5892,30.5979,54529.0
2019-03-07 14:00:00,35.52,35.56,35.5,35.53,63041.0,30.5892,30.6237,30.572,30.5979,63041.0
2019-03-07 14:10:00,35.53,35.54,35.46,35.5,222768.0,30.5979,30.6065,30.5376,30.572,222768.0
2019-03-07 14:20:00,35.5,35.58,35.48,35.57,75230.0,30.572,30.6409,30.5548,30.6323,75230.0
2019-03-07 14:30:00,35.56,35.56,35.46,35.47,86073.0,30.6237,30.6237,30.5376,30.5462,86073.0
2019-03-07 14:40:00,35.47,35.53,35.44,35.48,105845.0,30.5462,30.5979,30.5204,30.5548,105845.0
2019-03-07 14:50:00,35.48,35.53,35.45,35.51,94605.0,30.5548,30.5979,30.529,30.5806,94605.0
2019-03-07 15:00:00,35.51,35.51,35.42,35.49,79022.0,30.5806,30.5806,30.5031,30.5634,79022.0
2019-03-07 15:10:00,35.49,35.61,35.48,35.61,130331.0,30.5634,30.6668,30.5548,30.6668,130331.0
2019-03-07 15:20:00,35.61,35.62,35.57,35.59,129230.0,30.6668,30.6754,30.6323,30.6495,129230.0
2019-03-07 15:30:00,35.59,35.67,35.55,35.66,194318.0,30.6495,30.7184,30.6151,30.7098,194318.0
2019-03-07 15:40:00,35.66,35.73,35.66,35.69,372943.0,30.7098,30.7701,30.7098,30.7357,372943.0
2019-03-07 15:50:00,35.7,35.75,35.63,35.67,843493.0,30.7443,30.7873,30.684,30.7184,843493.0
2019-03-08 09:30:00,35.22,35.51,35.12,35.46,129246.0,30.3309,30.5806,30.2448,30.5376,129246.0
2019-03-08 09:40:00,35.44,35.45,35.33,35.35,93319.0,30.5204,30.529,30.4256,30.4428,93319.0
2019-03-08 09:50:00,35.34,35.36,35.27,35.3,48662.0,30.4342,30.4515,30.374,30.3998,48662.0
2019-03-08 10:00:00,35.3,35.38,35.26,35.36,94868.0,30.3998,30.4687,30.3653,30.4515,94868.0
2019-03-08 10:10:00,35.36,35.41,35.27,35.29,77424.0,30.4515,30.4945,30.374,30.3912,77424.0
2019-03-08 10:20:00,35.29,35.52,35.27,35.5,242738.0,30.3912,30.5892,30.374,30.572,242738.0
2019-03-08 10:30:00,35.5,35.59,35.49,35.56,86168.0,30.572,30.6495,30.5634,30.6237,86168.0
2019-03-08 10:40:00,35.56,35.81,35.51,35.78,137371.0,30.6237,30.839,30.5806,30.8132,137371.0
2019-03-08 10:50:00,35.77,35.77,35.66,35.66,58105.0,30.8045,30.8045,30.7098,30.7098,58105.0
2019-03-08 11:00:00,35.66,35.73,35.64,35.71,125344.0,30.7098,30.7701,30.6926,30.7529,125344.0
2019-03-08 11:10:00,35.7,35.73,35.65,35.67,68393.0,30.7443,30.7701,30.7012,30.7184,68393.0
2019-03-08 11:20:00,35.67,35.75,35.63,35.73,93100.0,30.7184,30.7873,30.684,30.7701,93100.0
2019-03-08 11:30:00,35.73,35.79,35.68,35.69,188237.0,30.7701,30.8218,30.727,30.7357,188237.0
2019-03-08 11:40:00,35.69,35.74,35.67,35.67,127170.0,30.7357,30.7787,30.7184,30.7184,127170.0
2019-03-08 11:50:00,35.66,35.68,35.56,35.59,88346.0,30.7098,30.727,30.6237,30.6495,88346.0
2019-03-08 12:00:00,35.59,35.63,35.58,35.61,53077.0,30.6495,30.684,30.6409,30.6668,53077.0
2019-03-08 12:10:00,35.61,35.67,35.61,35.63,32433.0,30.6668,30.7184,30.6668,30.684,32433.0
2019-03-08 12:20:00,35.63,35.67,35.61,35.65,54468.0,30.684,30.7184,30.6668,30.7012,54468.0
2019-03-08 12:30:00,35.65,35.66,35.6,35.6,37434.0,30.7012,30.7098,30.6581,30.6581,37434.0
2019-03-08 12:40:00,35.61,35.62,35.53,35.54,66386.0,30.6668,30.6754,30.5979,30.6065,66386.0
2019-03-08 12:50:00,35.54,35.56,35.5,35.53,43759.0,30.6065,30.6237,30.572,30.5979,43759.0
2019-03-08 13:00:00,35.53,35.54,35.49,35.5,41361.0,30.5979,30.6065,30.5634,30.572,41361.0
2019-03-08 13:10:00,35.5,35.55,35.5,35.52,51337.0,30.572,30.6151,30.572,30.5892,51337.0
2019-03-08 13:20:00,35.52,35.65,35.49,35.65,85957.0,30.5892,30.7012,30.5634,30.7012,85957.0
2019-03-08 13:30:00,35.65,35.7,35.6,35.7,104692.0,30.7012,30.7443,30.6581,30.7443,104692.0
2019-03-08 13:40:00,35.71,35.74,35.69,35.72,68376.0,30.7529,30.7787,30.7357,30.7615,68376.0
2019-03-08 13:50:00,35.73,35.74,35.68,35.7,41145.0,30.7701,30.7787,30.727,30.7443,41145.0
2019-03-08 14:00:00,35.71,35.71,35.64,35.66,46630.0,30.7529,30.7529,30.6926,30.7098,46630.0
2019-03-08 14:10:00,35.67,35.71,35.67,35.71,41207.0,30.7184,30.7529,30.7184,30.7529,41207.0
2019-03-08 14:20:00,35.7,35.73,35.7,35.7,57918.0,30.7443,30.7701,30.7443,30.7443,57918.0
2019-03-08 14:30:00,35.71,35.73,35.69,35.7,78596.0,30.7529,30.7701,30.7357,30.7443,78596.0
2019-03-08 14:40:00,35.7,35.78,35.69,35.76,77093.0,30.7443,30.8132,30.7357,30.7959,77093.0
2019-03-08 14:50:00,35.76,35.85,35.76,35.79,79198.0,30.7959,30.8734,30.7959,30.8218,79198.0
2019-03-08 15:00:00,35.78,35.85,35.74,35.83,75892.0,30.8132,30.8734,30.7787,30.8562,75892.0
2019-03-08 15:10:00,35.83,35.83,35.71,35.72,73968.0,30.8562,30.8562,30.7529,30.7615,73968.0
2019-03-08 15:20:00,35.72,35.77,35.72,35.74,61704.0,30.7615,30.8045,30.7615,30.7787,61704.0
2019-03-08 15:30:00,35.74,35.79,35.71,35.73,125314.0,30.7787,30.8218,30.7529,30.7701,125314.0
2019-03-08 15:40:00,35.74,35.84,35.74,35.82,187817.0,30.7787,30.8648,30.7787,30.8476,187817.0
2019-03-08 15:50:00,35.82,35.94,35.82,35.89,487528.0,30.8476,30.9509,30.8476,30.9079,487528.0
2019-03-11 09:30:00,35.86,35.95,35.76,35.93,99359.0,30.8821,30.9596,30.7959,30.9423,99359.0
2019-03-11 09:40:00,35.93,36.17,35.93,35.97,146102.0,30.9423,31.149,30.9423,30.9768,146102.0
2019-03-11 09:50:00,35.98,35.99,35.85,35.88,89345.0,30.9854,30.994,30.8734,30.8993,89345.0
2019-03-11 10:00:00,35.88,35.92,35.84,35.86,98434.0,30.8993,30.9337,30.8648,30.8821,98434.0
2019-03-11 10:10:00,35.87,35.95,35.86,35.94,43015.0,30.8907,30.9596,30.8821,30.9509,43015.0
2019-03-11 10:20:00,35.94,35.97,35.89,35.92,41130.0,30.9509,30.9768,30.9079,30.9337,41130.0
2019-03-11 10:30:00,35.92,35.93,35.85,35.92,42153.0,30.9337,30.9423,30.8734,30.9337,42153.0
2019-03-11 10:40:00,35.91,35.99,35.9,35.98,24701.0,30.9251,30.994,30.9165,30.9854,24701.0
2019-03-11 10:50:00,35.98,36.0,35.93,35.94,30413.0,30.9854,31.0026,30.9423,30.9509,30413.0
2019-03-11 11:00:00,35.93,35.95,35.89,35.94,46880.0,30.9423,30.9596,30.9079,30.9509,46880.0
2019-03-11 11:10:00,35.94,35.96,35.9,35.92,54441.0,30.9509,30.9682,30.9165,30.9337,54441.0
2019-03-11 11:20:00,35.92,35.94,35.88,35.93,45795.0,30.9337,30.9509,30.8993,30.9423,45795.0
2019-03-11 11:30:00,35.94,35.99,35.88,35.97,57933.0,30.9509,30.994,30.8993,30.9768,57933.0
2019-03-11 11:40:00,35.97,36.02,35.95,35.97,30423.0,30.9768,31.0198,30.9596,30.9768,30423.0
2019-03-11 11:50:00,35.98,36.07,35.96,36.05,30270.0,30.9854,31.0629,30.9682,31.0457,30270.0
2019-03-11 12:00:00,36.04,36.07,36.02,36.03,40767.0,31.0371,31.0629,31.0198,31.0285,40767.0
2019-03-11 12:10:00,36.02,36.06,36.01,36.03,43821.0,31.0198,31.0543,31.0112,31.0285,43821.0
2019-03-11 12:20:00,36.03,36.04,36.01,36.01,73334.0,31.0285,31.0371,31.0112,31.0112,73334.0
2019-03-11 12:30:00,36.01,36.06,36.01,36.03,44949.0,31.0112,31.0543,31.0112,31.0285,44949.0
2019-03-11 12:40:00,36.02,36.05,35.97,35.99,72299.0,31.0198,31.0457,30.9768,30.994,72299.0
2019-03-11 12:50:00,35.99,36.01,35.92,35.93,45096.0,30.994,31.0112,30.9337,30.9423,45096.0
2019-03-11 13:00:00,35.93,35.96,35.92,35.95,38459.0,30.9423,30.9682,30.9337,30.9596,38459.0
2019-03-11 13:10:00,35.94,36.0,35.93,35.97,26619.0,30.9509,31.0026,30.9423,30.9768,26619.0
2019-03-11 13:20:00,35.98,35.99,35.97,35.98,39040.0,30.9854,30.994,30.9768,30.9854,39040.0
2019-03-11 13:30:00,35.98,36.0,35.97,36.0,41040.0,30.9854,31.0026,30.9768,31.0026,41040.0
2019-03-11 13:40:00,35.99,36.0,35.92,35.92,42134.0,30.994,31.0026,30.9337,30.9337,42134.0
2019-03-11 13:50:00,35.92,35.98,35.91,35.96,55397.0,30.9337,30.9854,30.9251,30.9682,55397.0
2019-03-11 14:00:00,35.96,35.96,35.88,35.89,40040.0,30.9682,30.9682,30.8993,30.9079,40040.0
2019-03-11 14:10:00,35.89,35.9,35.87,35.89,33417.0,30.9079,30.9165,30.8907,30.9079,33417.0
2019-03-11 14:20:00,35.89,35.95,35.87,35.94,42118.0,30.9079,30.9596,30.8907,30.9509,42118.0
2019-03-11 14:30:00,35.93,35.96,35.89,35.95,38120.0,30.9423,30.9682,30.9079,30.9596,38120.0
2019-03-11 14:40:00,35.95,35.96,35.92,35.93,23835.0,30.9596,30.9682,30.9337,30.9423,23835.0
2019-03-11 14:50:00,35.92,35.95,35.9,35.93,32714.0,30.9337,30.9596,30.9165,30.9423,32714.0
2019-03-11 15:00:00,35.94,36.0,35.9,35.99,40411.0,30.9509,31.0026,30.9165,30.994,40411.0
2019-03-11 15:10:00,35.99,36.0,35.97,35.99,31761.0,30.994,31.0026,30.9768,30.994,31761.0
2019-03-11 15:20:00,35.99,36.05,35.98,36.0,41746.0,30.994,31.0457,30.9854,31.0026,41746.0
2019-03-11 15:30:00,36.0,36.05,35.99,36.01,82459.0,31.0026,31.0457,30.994,31.0112,82459.0
2019-03-11 15:40:00,36.0,36.12,35.99,36.12,121632.0,31.0026,31.106,30.994,31.106,121632.0
2019-03-11 15:50:00,36.12,36.15,36.07,36.14,276903.0,31.106,31.1318,31.0629,31.1232,276903.0
2019-03-12 09:30:00,36.14,36.28,36.08,36.26,68383.0,31.1232,31.2437,31.0715,31.2265,68383.0
2019-03-12 09:40:00,36.24,36.29,36.18,36.19,54707.0,31.2093,31.2524,31.1576,31.1662,54707.0
2019-03-12 09:50:00,36.19,36.24,36.12,36.19,29944.0,31.1662,31.2093,31.106,31.1662,29944.0
2019-03-12 10:00:00,36.19,36.21,36.13,36.14,29410.0,31.1662,31.1835,31.1146,31.1232,29410.0
2019-03-12 10:10:00,36.14,36.21,36.12,36.2,26933.0,31.1232,31.1835,31.106,31.1749,26933.0
2019-03-12 10:20:00,36.21,36.24,36.18,36.24,37275.0,31.1835,31.2093,31.1576,31.2093,37275.0
2019-03-12 10:30:00,36.25,36.28,36.18,36.21,54597.0,31.2179,31.2437,31.1576,31.1835,54597.0
2019-03-12 10:40:00,36.19,36.2,36.12,36.19,27763.0,31.1662,31.1749,31.106,31.1662,27763.0
2019-03-12 10:50:00,36.19,36.21,36.15,36.15,33640.0,31.1662,31.1835,31.1318,31.1318,33640.0
2019-03-12 11:00:00,36.15,36.22,36.15,36.22,57742.0,31.1318,31.1921,31.1318,31.1921,57742.0
2019-03-12 11:10:00,36.22,36.23,36.11,36.17,40112.0,31.1921,31.2007,31.0973,31.149,40112.0
2019-03-12 11:20:00,36.16,36.18,36.12,36.16,31310.0,31.1404,31.1576,31.106,31.1404,31310.0
2019-03-12 11:30:00,36.15,36.2,36.13,36.17,38138.0,31.1318,31.1749,31.1146,31.149,38138.0
2019-03-12 11:40:00,36.17,36.19,36.14,36.16,23650.0,31.149,31.1662,31.1232,31.1404,23650.0
2019-03-12 11:50:00,36.16,36.22,36.16,36.18,44389.0,31.1404,31.1921,31.1404,31.1576,44389.0
2019-03-12 12:00:00,36.18,36.22,36.16,36.16,45296.0,31.1576,31.1921,31.1404,31.1404,45296.0
2019-03-12 12:10:00,36.17,36.19,36.15,36.16,20181.0,31.149,31.1662,31.1318,31.1404,20181.0
2019-03-12 12:20:00,36.16,36.17,36.1,36.15,27234.0,31.1404,31.149,31.0887,31.1318,27234.0
2019-03-12 12:30:00,36.16,36.17,36.12,36.16,23283.0,31.1404,31.149,31.106,31.1404,23283.0
2019-03-12 12:40:00,36.16,36.19,36.13,36.13,24513.0,31.1404,31.1662,31.1146,31.1146,24513.0
2019-03-12 12:50:00,36.13,36.16,36.12,36.14,24120.0,31.1146,31.1404,31.106,31.1232,24120.0
2019-03-12 13:00:00,36.15,36.17,36.13,36.15,21574.0,31.1318,31.149,31.1146,31.1318,21574.0
2019-03-12 13:10:00,36.15,36.16,36.09,36.13,52496.0,31.1318,31.1404,31.0801,31.1146,52496.0
2019-03-12 13:20:00,36.13,36.17,36.12,36.16,40654.0,31.1146,31.149,31.106,31.1404,40654.0
2019-03-12 13:30:00,36.15,36.19,36.12,36.18,76976.0,31.1318,31.1662,31.106,31.1576,76976.0
2019-03-12 13:40:00,36.17,36.28,36.17,36.28,111811.0,31.149,31.2437,31.149,31.2437,111811.0
2019-03-12 13:50:00,36.27,36.33,36.25,36.27,41652.0,31.2351,31.2868,31.2179,31.2351,41652.0
2019-03-12 14:00:00,36.26,36.27,36.21,36.22,17710.0,31.2265,31.2351,31.1835,31.1921,17710.0
2019-03-12 14:10:00,36.22,36.23,36.21,36.23,20287.0,31.1921,31.2007,31.1835,31.2007,20287.0
2019-03-12 14:20:00,36.22,36.23,36.15,36.16,25948.0,31.1921,31.2007,31.1318,31.1404,25948.0
2019-03-12 14:30:00,36.16,36.18,36.14,36.15,23352.0,31.1404,31.1576,31.1232,31.1318,23352.0
2019-03-12 14:40:00,36.14,36.15,36.11,36.14,28037.0,31.1232,31.1318,31.0973,31.1232,28037.0
2019-03-12 14:50:00,36.15,36.16,36.12,36.16,31781.0,31.1318,31.1404,31.106,31.1404,31781.0
2019-03-12 15:00:00,36.15,36.16,36.11,36.16,39469.0,31.1318,31.1404,31.0973,31.1404,39469.0
2019-03-12 15:10:00,36.15,36.16,36.1,36.11,50578.0,31.1318,31.1404,31.0887,31.0973,50578.0
2019-03-12 15:20:00,36.11,36.17,36.08,36.15,43618.0,31.0973,31.149,31.0715,31.1318,43618.0
2019-03-12 15:30:00,36.15,36.16,36.09,36.11,79188.0,31.1318,31.1404,31.0801,31.0973,79188.0
2019-03-12 15:40:00,36.1,36.14,36.09,36.1,81401.0,31.0887,31.1232,31.0801,31.0887,81401.0
2019-03-12 15:50:00,36.1,36.12,36.06,36.1,291263.0,31.0887,31.106,31.0543,31.0887,291263.0
2019-03-13 09:30:00,36.26,36.26,36.09,36.13,46648.0,31.2265,31.2265,31.0801,31.1146,46648.0
2019-03-13 09:40:00,36.13,36.13,36.01,36.02,24597.0,31.1146,31.1146,31.0112,31.0198,24597.0
2019-03-13 09:50:00,36.04,36.13,36.02,36.12,37910.0,31.0371,31.1146,31.0198,31.106,37910.0
2019-03-13 10:00:00,36.12,36.14,36.09,36.13,27881.0,31.106,31.1232,31.0801,31.1146,27881.0
2019-03-13 10:10:00,36.14,36.17,36.11,36.13,28411.0,31.1232,31.149,31.0973,31.1146,28411.0
2019-03-13 10:20:00,36.13,36.2,36.12,36.19,21941.0,31.1146,31.1749,31.106,31.1662,21941.0
2019-03-13 10:30:00,36.19,36.24,36.18,36.18,21723.0,31.1662,31.2093,31.1576,31.1576,21723.0
2019-03-13 10:40:00,36.17,36.18,36.08,36.1,16402.0,31.149,31.1576,31.0715,31.0887,16402.0
2019-03-13 10:50:00,36.11,36.12,36.08,36.1,48822.0,31.0973,31.106,31.0715,31.0887,48822.0
2019-03-13 11:00:00,36.1,36.17,36.09,36.16,58353.0,31.0887,31.149,31.0801,31.1404,58353.0
2019-03-13 11:10:00,36.16,36.24,36.16,36.18,25641.0,31.1404,31.2093,31.1404,31.1576,25641.0
2019-03-13 11:20:00,36.19,36.19,36.15,36.16,24990.0,31.1662,31.1662,31.1318,31.1404,24990.0
2019-03-13 11:30:00,36.16,36.19,36.15,36.16,29605.0,31.1404,31.1662,31.1318,31.1404,29605.0
2019-03-13 11:40:00,36.16,36.17,36.12,36.12,27606.0,31.1404,31.149,31.106,31.106,27606.0
2019-03-13 11:50:00,36.12,36.23,36.11,36.22,25431.0,31.106,31.2007,31.0973,31.1921,25431.0
2019-03-13 12:00:00,36.22,36.28,36.21,36.24,50502.0,31.1921,31.2437,31.1835,31.2093,50502.0
2019-03-13 12:10:00,36.23,36.27,36.23,36.25,20553.0,31.2007,31.2351,31.2007,31.2179,20553.0
2019-03-13 12:20:00,36.25,36.28,36.24,36.28,19694.0,31.2179,31.2437,31.2093,31.2437,19694.0
2019-03-13 12:30:00,36.27,36.28,36.24,36.25,39153.0,31.2351,31.2437,31.2093,31.2179,39153.0
2019-03-13 12:40:00,36.25,36.34,36.25,36.32,23966.0,31.2179,31.2954,31.2179,31.2782,23966.0
2019-03-13 12:50:00,36.32,36.35,36.3,36.33,17486.0,31.2782,31.304,31.261,31.2868,17486.0
2019-03-13 13:00:00,36.34,36.36,36.34,36.35,21570.0,31.2954,31.3126,31.2954,31.304,21570.0
2019-03-13 13:10:00,36.35,36.39,36.34,36.36,22861.0,31.304,31.3385,31.2954,31.3126,22861.0
2019-03-13 13:20:00,36.36,36.39,36.34,36.38,26268.0,31.3126,31.3385,31.2954,31.3299,26268.0
2019-03-13 13:30:00,36.37,36.39,36.35,36.38,12050.0,31.3213,31.3385,31.304,31.3299,12050.0
2019-03-13 13:40:00,36.38,36.38,36.34,36.36,38023.0,31.3299,31.3299,31.2954,31.3126,38023.0
2019-03-13 13:50:00,36.36,36.4,36.34,36.39,16156.0,31.3126,31.3471,31.2954,31.3385,16156.0
2019-03-13 14:00:00,36.39,36.42,36.38,36.39,52353.0,31.3385,31.3643,31.3299,31.3385,52353.0
2019-03-13 14:10:00,36.38,36.39,36.34,36.34,39035.0,31.3299,31.3385,31.2954,31.2954,39035.0
2019-03-13 14:20:00,36.34,36.35,36.29,36.34,44813.0,31.2954,31.304,31.2524,31.2954,44813.0
2019-03-13 14:30:00,36.34,36.36,36.29,36.3,52254.0,31.2954,31.3126,31.2524,31.261,52254.0
2019-03-13 14:40:00,36.3,36.31,36.19,36.21,121525.0,31.261,31.2696,31.1662,31.1835,121525.0
2019-03-13 14:50:00,36.2,36.23,36.18,36.2,62409.0,31.1749,31.2007,31.1576,31.1749,62409.0
2019-03-13 15:00:00,36.19,36.22,36.15,36.15,59697.0,31.1662,31.1921,31.1318,31.1318,59697.0
2019-03-13 15:10:00,36.15,36.16,36.1,36.13,64875.0,31.1318,31.1404,31.0887,31.1146,64875.0
2019-03-13 15:20:00,36.12,36.31,36.1,36.19,171287.0,31.106,31.2696,31.0887,31.1662,171287.0
2019-03-13 15:30:00,36.19,36.27,36.18,36.27,64045.0,31.1662,31.2351,31.1576,31.2351,64045.0
2019-03-13 15:40:00,36.26,36.27,36.23,36.25,120040.0,31.2265,31.2351,31.2007,31.2179,120040.0
2019-03-13 15:50:00,36.25,36.3,36.24,36.27,313944.0,31.2179,31.261,31.2093,31.2351,313944.0
2019-03-14 09:30:00,36.14,36.27,36.14,36.26,52457.0,31.1232,31.2351,31.1232,31.2265,52457.0
2019-03-14 09:40:00,36.25,36.26,36.18,36.19,29721.0,31.2179,31.2265,31.1576,31.1662,29721.0
2019-03-14 09:50:00,36.19,36.23,36.15,36.15,41910.0,31.1662,31.2007,31.1318,31.1318,41910.0
2019-03-14 10:00:00,36.15,36.17,36.06,36.09,40501.0,31.1318,31.149,31.0543,31.0801,40501.0
2019-03-14 10:10:00,36.09,36.1,36.04,36.08,36726.0,31.0801,31.0887,31.0371,31.0715,36726.0
2019-03-14 10:20:00,36.08,36.11,36.06,36.07,29948.0,31.0715,31.0973,31.0543,31.0629,29948.0
2019-03-14 10:30:00,36.07,36.24,36.04,36.23,65643.0,31.0629,31.2093,31.0371,31.2007,65643.0
2019-03-14 10:40:00,36.23,36.26,36.15,36.17,82133.0,31.2007,31.2265,31.1318,31.149,82133.0
2019-03-14 10:50:00,36.17,36.19,36.12,36.16,72519.0,31.149,31.1662,31.106,31.1404,72519.0
2019-03-14 11:00:00,36.17,36.19,36.13,36.15,37225.0,31.149,31.1662,31.1146,31.1318,37225.0
2019-03-14 11:10:00,36.15,36.22,36.14,36.2,21158.0,31.1318,31.1921,31.1232,31.1749,21158.0
2019-03-14 11:20:00,36.19,36.2,36.1,36.1,35028.0,31.1662,31.1749,31.0887,31.0887,35028.0
2019-03-14 11:30:00,36.11,36.16,36.09,36.16,26489.0,31.0973,31.1404,31.0801,31.1404,26489.0
2019-03-14 11:40:00,36.15,36.21,36.14,36.19,43379.0,31.1318,31.1835,31.1232,31.1662,43379.0
2019-03-14 11:50:00,36.19,36.2,36.14,36.14,35015.0,31.1662,31.1749,31.1232,31.1232,35015.0
2019-03-14 12:00:00,36.15,36.19,36.12,36.15,54185.0,31.1318,31.1662,31.106,31.1318,54185.0
2019-03-14 12:10:00,36.15,36.17,36.12,36.13,28742.0,31.1318,31.149,31.106,31.1146,28742.0
2019-03-14 12:20:00,36.13,36.14,36.08,36.11,27504.0,31.1146,31.1232,31.0715,31.0973,27504.0
2019-03-14 12:30:00,36.11,36.13,36.09,36.11,25969.0,31.0973,31.1146,31.0801,31.0973,25969.0
2019-03-14 12:40:00,36.12,36.12,36.06,36.08,32143.0,31.106,31.106,31.0543,31.0715,32143.0
2019-03-14 12:50:00,36.07,36.09,36.05,36.07,41266.0,31.0629,31.0801,31.0457,31.0629,41266.0
2019-03-14 13:00:00,36.08,36.09,36.05,36.05,22382.0,31.0715,31.0801,31.0457,31.0457,22382.0
2019-03-14 13:10:00,36.07,36.08,36.04,36.04,28406.0,31.0629,31.0715,31.0371,31.0371,28406.0
2019-03-14 13:20:00,36.04,36.07,36.02,36.06,25396.0,31.0371,31.0629,31.0198,31.0543,25396.0
2019-03-14 13:30:00,36.05,36.07,36.03,36.05,48259.0,31.0457,31.0629,31.0285,31.0457,48259.0
2019-03-14 13:40:00,36.05,36.05,36.02,36.02,21513.0,31.0457,31.0457,31.0198,31.0198,21513.0
2019-03-14 13:50:00,36.03,36.03,35.99,36.01,46649.0,31.0285,31.0285,30.994,31.0112,46649.0
2019-03-14 14:00:00,36.01,36.03,35.96,35.97,53816.0,31.0112,31.0285,30.9682,30.9768,53816.0
2019-03-14 14:10:00,35.97,35.97,35.91,35.94,69793.0,30.9768,30.9768,30.9251,30.9509,69793.0
2019-03-14 14:20:00,35.94,35.97,35.93,35.95,100054.0,30.9509,30.9768,30.9423,30.9596,100054.0
2019-03-14 14:30:00,35.94,35.97,35.89,35.9,55832.0,30.9509,30.9768,30.9079,30.9165,55832.0
2019-03-14 14:40:00,35.89,35.93,35.85,35.86,133621.0,30.9079,30.9423,30.8734,30.8821,133621.0
2019-03-14 14:50:00,35.86,35.9,35.85,35.9,63221.0,30.8821,30.9165,30.8734,30.9165,63221.0
2019-03-14 15:00:00,35.9,36.0,35.88,36.0,180416.0,30.9165,31.0026,30.8993,31.0026,180416.0
2019-03-14 15:10:00,36.0,36.01,35.92,35.93,56266.0,31.0026,31.0112,30.9337,30.9423,56266.0
2019-03-14 15:20:00,35.93,36.03,35.92,36.02,144136.0,30.9423,31.0285,30.9337,31.0198,144136.0
2019-03-14 15:30:00,36.02,36.11,36.01,36.09,70006.0,31.0198,31.0973,31.0112,31.0801,70006.0
2019-03-14 15:40:00,36.09,36.11,36.04,36.05,89785.0,31.0801,31.0973,31.0371,31.0457,89785.0
2019-03-14 15:50:00,36.05,36.08,35.99,36.02,250824.0,31.0457,31.0715,30.994,31.0198,250824.0
2019-03-15 09:30:00,35.91,36.19,35.65,36.16,1085311.0,31.1495,31.3924,30.924,31.3664,1085311.0
2019-03-15 09:40:00,36.16,36.28,36.16,36.2,204316.0,31.3664,31.4705,31.3664,31.4011,204316.0
2019-03-15 09:50:00,36.21,36.31,36.19,36.2,78703.0,31.4097,31.4965,31.3924,31.4011,78703.0
2019-03-15 10:00:00,36.21,36.23,36.07,36.09,65669.0,31.4097,31.4271,31.2883,31.3057,65669.0
2019-03-15 10:10:00,36.09,36.18,36.07,36.08,36426.0,31.3057,31.3837,31.2883,31.297,36426.0
2019-03-15 10:20:00,36.09,36.1,36.02,36.08,48603.0,31.3057,31.3143,31.2449,31.297,48603.0
2019-03-15 10:30:00,36.08,36.12,36.02,36.02,47448.0,31.297,31.3317,31.2449,31.2449,47448.0
2019-03-15 10:40:00,36.03,36.05,35.92,35.93,29944.0,31.2536,31.271,31.1582,31.1669,29944.0
2019-03-15 10:50:00,35.93,35.94,35.86,35.89,33623.0,31.1669,31.1755,31.1061,31.1322,33623.0
2019-03-15 11:00:00,35.89,35.91,35.87,35.89,36110.0,31.1322,31.1495,31.1148,31.1322,36110.0
2019-03-15 11:10:00,35.89,35.94,35.84,35.91,45282.0,31.1322,31.1755,31.0888,31.1495,45282.0
2019-03-15 11:20:00,35.91,35.91,35.84,35.85,42361.0,31.1495,31.1495,31.0888,31.0975,42361.0
2019-03-15 11:30:00,35.86,35.9,35.84,35.85,45982.0,31.1061,31.1408,31.0888,31.0975,45982.0
2019-03-15 11:40:00,35.84,35.95,35.81,35.95,53376.0,31.0888,31.1842,31.0628,31.1842,53376.0
2019-03-15 11:50:00,35.97,35.97,35.9,35.92,44241.0,31.2016,31.2016,31.1408,31.1582,44241.0
2019-03-15 12:00:00,35.92,35.94,35.9,35.94,40442.0,31.1582,31.1755,31.1408,31.1755,40442.0
2019-03-15 12:10:00,35.95,36.03,35.94,36.02,25973.0,31.1842,31.2536,31.1755,31.2449,25973.0
2019-03-15 12:20:00,36.02,36.08,36.02,36.05,76730.0,31.2449,31.297,31.2449,31.271,76730.0
2019-03-15 12:30:00,36.04,36.09,36.0,36.02,84596.0,31.2623,31.3057,31.2276,31.2449,84596.0
2019-03-15 12:40:00,36.02,36.03,36.0,36.0,16953.0,31.2449,31.2536,31.2276,31.2276,16953.0
2019-03-15 12:50:00,36.0,36.06,35.99,36.01,25410.0,31.2276,31.2796,31.2189,31.2363,25410.0
2019-03-15 13:00:00,36.01,36.03,36.0,36.02,18913.0,31.2363,31.2536,31.2276,31.2449,18913.0
2019-03-15 13:10:00,36.02,36.03,35.95,35.95,137187.0,31.2449,31.2536,31.1842,31.1842,137187.0
2019-03-15 13:20:00,35.95,35.99,35.92,35.93,28619.0,31.1842,31.2189,31.1582,31.1669,28619.0
2019-03-15 13:30:00,35.93,35.95,35.89,35.92,202307.0,31.1669,31.1842,31.1322,31.1582,202307.0
2019-03-15 13:40:00,35.92,35.93,35.89,35.9,30987.0,31.1582,31.1669,31.1322,31.1408,30987.0
2019-03-15 13:50:00,35.9,35.91,35.84,35.84,35226.0,31.1408,31.1495,31.0888,31.0888,35226.0
2019-03-15 14:00:00,35.84,35.88,35.82,35.84,45221.0,31.0888,31.1235,31.0715,31.0888,45221.0
2019-03-15 14:10:00,35.83,35.86,35.82,35.84,50703.0,31.0801,31.1061,31.0715,31.0888,50703.0
2019-03-15 14:20:00,35.85,35.85,35.81,35.81,56407.0,31.0975,31.0975,31.0628,31.0628,56407.0
2019-03-15 14:30:00,35.82,35.85,35.81,35.84,91210.0,31.0715,31.0975,31.0628,31.0888,91210.0
2019-03-15 14:40:00,35.84,35.86,35.82,35.83,32573.0,31.0888,31.1061,31.0715,31.0801,32573.0
2019-03-15 14:50:00,35.82,35.85,35.81,35.82,58270.0,31.0715,31.0975,31.0628,31.0715,58270.0
2019-03-15 15:00:00,35.82,35.86,35.81,35.83,57483.0,31.0715,31.1061,31.0628,31.0801,57483.0
2019-03-15 15:10:00,35.83,35.84,35.79,35.8,65103.0,31.0801,31.0888,31.0454,31.0541,65103.0
2019-03-15 15:20:00,35.8,35.86,35.79,35.85,105694.0,31.0541,31.1061,31.0454,31.0975,105694.0
2019-03-15 15:30:00,35.85,35.86,35.79,35.8,88325.0,31.0975,31.1061,31.0454,31.0541,88325.0
2019-03-15 15:40:00,35.8,35.84,35.73,35.75,179120.0,31.0541,31.0888,30.9934,31.0107,179120.0
2019-03-15 15:50:00,35.75,35.86,35.71,35.86,357921.0,31.0107,31.1061,30.976,31.1061,357921.0
2019-03-18 09:30:00,36.5,36.52,36.31,36.41,299332.0,31.6613,31.6787,31.4965,31.5832,299332.0
2019-03-18 09:40:00,36.41,36.5,36.38,36.48,173167.0,31.5832,31.6613,31.5572,31.644,173167.0
2019-03-18 09:50:00,36.48,36.48,36.37,36.4,99582.0,31.644,31.644,31.5485,31.5746,99582.0
2019-03-18 10:00:00,36.4,36.42,36.3,36.42,74491.0,31.5746,31.5919,31.4878,31.5919,74491.0
2019-03-18 10:10:00,36.41,36.44,36.32,36.35,41143.0,31.5832,31.6093,31.5052,31.5312,41143.0
2019-03-18 10:20:00,36.36,36.39,36.32,36.36,43528.0,31.5399,31.5659,31.5052,31.5399,43528.0
2019-03-18 10:30:00,36.36,36.37,36.3,36.3,29564.0,31.5399,31.5485,31.4878,31.4878,29564.0
2019-03-18 10:40:00,36.3,36.36,36.29,36.35,61708.0,31.4878,31.5399,31.4791,31.5312,61708.0
2019-03-18 10:50:00,36.36,36.41,36.35,36.37,70662.0,31.5399,31.5832,31.5312,31.5485,70662.0
2019-03-18 11:00:00,36.38,36.4,36.33,36.36,79643.0,31.5572,31.5746,31.5138,31.5399,79643.0
2019-03-18 11:10:00,36.36,36.36,36.28,36.3,35247.0,31.5399,31.5399,31.4705,31.4878,35247.0
2019-03-18 11:20:00,36.29,36.29,36.18,36.19,44274.0,31.4791,31.4791,31.3837,31.3924,44274.0
2019-03-18 11:30:00,36.18,36.19,36.14,36.18,36022.0,31.3837,31.3924,31.349,31.3837,36022.0
2019-03-18 11:40:00,36.17,36.18,36.11,36.12,29437.0,31.3751,31.3837,31.323,31.3317,29437.0
2019-03-18 11:50:00,36.12,36.15,36.1,36.15,31545.0,31.3317,31.3577,31.3143,31.3577,31545.0
2019-03-18 12:00:00,36.15,36.35,36.14,36.29,182408.0,31.3577,31.5312,31.349,31.4791,182408.0
2019-03-18 12:10:00,36.29,36.36,36.27,36.36,31718.0,31.4791,31.5399,31.4618,31.5399,31718.0
2019-03-18 12:20:00,36.36,36.4,36.34,36.37,56309.0,31.5399,31.5746,31.5225,31.5485,56309.0
2019-03-18 12:30:00,36.38,36.38,36.31,36.33,30572.0,31.5572,31.5572,31.4965,31.5138,30572.0
2019-03-18 12:40:00,36.33,36.39,36.33,36.38,20712.0,31.5138,31.5659,31.5138,31.5572,20712.0
2019-03-18 12:50:00,36.38,36.42,36.36,36.4,37685.0,31.5572,31.5919,31.5399,31.5746,37685.0
2019-03-18 13:00:00,36.39,36.42,36.35,36.36,89406.0,31.5659,31.5919,31.5312,31.5399,89406.0
2019-03-18 13:10:00,36.36,36.39,36.35,36.36,33058.0,31.5399,31.5659,31.5312,31.5399,33058.0
2019-03-18 13:20:00,36.36,36.36,36.34,36.36,41612.0,31.5399,31.5399,31.5225,31.5399,41612.0
2019-03-18 13:30:00,36.35,36.39,36.33,36.39,32498.0,31.5312,31.5659,31.5138,31.5659,32498.0
2019-03-18 13:40:00,36.38,36.46,36.36,36.44,96150.0,31.5572,31.6266,31.5399,31.6093,96150.0
2019-03-18 13:50:00,36.45,36.46,36.41,36.42,57881.0,31.6179,31.6266,31.5832,31.5919,57881.0
2019-03-18 14:00:00,36.42,36.43,36.41,36.42,59886.0,31.5919,31.6006,31.5832,31.5919,59886.0
2019-03-18 14:10:00,36.43,36.45,36.42,36.43,56223.0,31.6006,31.6179,31.5919,31.6006,56223.0
2019-03-18 14:20:00,36.44,36.45,36.41,36.45,67474.0,31.6093,31.6179,31.5832,31.6179,67474.0
2019-03-18 14:30:00,36.45,36.46,36.42,36.45,32961.0,31.6179,31.6266,31.5919,31.6179,32961.0
2019-03-18 14:40:00,36.45,36.46,36.44,36.44,20723.0,31.6179,31.6266,31.6093,31.6093,20723.0
2019-03-18 14:50:00,36.44,36.44,36.38,36.39,48199.0,31.6093,31.6093,31.5572,31.5659,48199.0
2019-03-18 15:00:00,36.39,36.4,36.36,36.39,37408.0,31.5659,31.5746,31.5399,31.5659,37408.0
2019-03-18 15:10:00,36.39,36.4,36.35,36.4,50953.0,31.5659,31.5746,31.5312,31.5746,50953.0
2019-03-18 15:20:00,36.4,36.41,36.36,36.38,150961.0,31.5746,31.5832,31.5399,31.5572,150961.0
2019-03-18 15:30:00,36.38,36.45,36.37,36.43,168799.0,31.5572,31.6179,31.5485,31.6006,168799.0
2019-03-18 15:40:00,36.43,36.51,36.42,36.5,217859.0,31.6006,31.67,31.5919,31.6613,217859.0
2019-03-18 15:50:00,36.49,36.5,36.39,36.43,607806.0,31.6526,31.6613,31.5659,31.6006,607806.0
2019-03-19 09:30:00,36.62,36.8,36.5,36.65,156813.0,31.7654,31.9215,31.6613,31.7914,156813.0
2019-03-19 09:40:00,36.65,36.67,36.55,36.65,96499.0,31.7914,31.8088,31.7047,31.7914,96499.0
2019-03-19 09:50:00,36.65,36.65,36.49,36.52,68328.0,31.7914,31.7914,31.6526,31.6787,68328.0
2019-03-19 10:00:00,36.53,36.61,36.53,36.57,81684.0,31.6873,31.7567,31.6873,31.722,81684.0
2019-03-19 10:10:00,36.56,36.65,36.55,36.65,65088.0,31.7134,31.7914,31.7047,31.7914,65088.0
2019-03-19 10:20:00,36.65,36.65,36.57,36.59,60899.0,31.7914,31.7914,31.722,31.7394,60899.0
2019-03-19 10:30:00,36.59,36.64,36.55,36.62,36544.0,31.7394,31.7827,31.7047,31.7654,36544.0
2019-03-19 10:40:00,36.62,36.62,36.57,36.59,42654.0,31.7654,31.7654,31.722,31.7394,42654.0
2019-03-19 10:50:00,36.59,36.61,36.52,36.54,53135.0,31.7394,31.7567,31.6787,31.696,53135.0
2019-03-19 11:00:00,36.54,36.56,36.52,36.55,40320.0,31.696,31.7134,31.6787,31.7047,40320.0
2019-03-19 11:10:00,36.55,36.56,36.47,36.49,59733.0,31.7047,31.7134,31.6353,31.6526,59733.0
2019-03-19 11:20:00,36.5,36.56,36.47,36.54,82764.0,31.6613,31.7134,31.6353,31.696,82764.0
2019-03-19 11:30:00,36.54,36.6,36.52,36.53,114039.0,31.696,31.748,31.6787,31.6873,114039.0
2019-03-19 11:40:00,36.54,36.59,36.5,36.59,62669.0,31.696,31.7394,31.6613,31.7394,62669.0
2019-03-19 11:50:00,36.59,36.65,36.56,36.64,54759.0,31.7394,31.7914,31.7134,31.7827,54759.0
2019-03-19 12:00:00,36.64,36.66,36.61,36.66,49502.0,31.7827,31.8001,31.7567,31.8001,49502.0
2019-03-19 12:10:00,36.66,36.71,36.66,36.69,27502.0,31.8001,31.8435,31.8001,31.8261,27502.0
2019-03-19 12:20:00,36.69,36.78,36.68,36.76,61830.0,31.8261,31.9042,31.8174,31.8868,61830.0
2019-03-19 12:30:00,36.76,36.8,36.74,36.74,49176.0,31.8868,31.9215,31.8695,31.8695,49176.0
2019-03-19 12:40:00,36.75,36.82,36.61,36.61,100496.0,31.8782,31.9389,31.7567,31.7567,100496.0
2019-03-19 12:50:00,36.6,36.66,36.58,36.66,52302.0,31.748,31.8001,31.7307,31.8001,52302.0
2019-03-19 13:00:00,36.66,36.68,36.61,36.61,38620.0,31.8001,31.8174,31.7567,31.7567,38620.0
2019-03-19 13:10:00,36.61,36.65,36.59,36.62,26605.0,31.7567,31.7914,31.7394,31.7654,26605.0
2019-03-19 13:20:00,36.62,36.64,36.58,36.59,29564.0,31.7654,31.7827,31.7307,31.7394,29564.0
2019-03-19 13:30:00,36.58,36.59,36.56,36.56,39357.0,31.7307,31.7394,31.7134,31.7134,39357.0
2019-03-19 13:40:00,36.57,36.57,36.52,36.54,28337.0,31.722,31.722,31.6787,31.696,28337.0
2019-03-19 13:50:00,36.53,36.56,36.52,36.53,26537.0,31.6873,31.7134,31.6787,31.6873,26537.0
2019-03-19 14:00:00,36.53,36.53,36.49,36.5,30534.0,31.6873,31.6873,31.6526,31.6613,30534.0
2019-03-19 14:10:00,36.5,36.5,36.46,36.48,39587.0,31.6613,31.6613,31.6266,31.644,39587.0
2019-03-19 14:20:00,36.48,36.49,36.43,36.48,36989.0,31.644,31.6526,31.6006,31.644,36989.0
2019-03-19 14:30:00,36.49,36.51,36.45,36.48,41849.0,31.6526,31.67,31.6179,31.644,41849.0
2019-03-19 14:40:00,36.49,36.55,36.49,36.54,33500.0,31.6526,31.7047,31.6526,31.696,33500.0
2019-03-19 14:50:00,36.53,36.53,36.45,36.45,58790.0,31.6873,31.6873,31.6179,31.6179,58790.0
2019-03-19 15:00:00,36.46,36.48,36.43,36.44,32072.0,31.6266,31.644,31.6006,31.6093,32072.0
2019-03-19 15:10:00,36.45,36.46,36.37,36.38,43830.0,31.6179,31.6266,31.5485,31.5572,43830.0
2019-03-19 15:20:00,36.37,36.37,36.31,36.33,66682.0,31.5485,31.5485,31.4965,31.5138,66682.0
2019-03-19 15:30:00,36.33,36.35,36.27,36.27,138714.0,31.5138,31.5312,31.4618,31.4618,138714.0
2019-03-19 15:40:00,36.27,36.34,36.24,36.33,136751.0,31.4618,31.5225,31.4358,31.5138,136751.0
2019-03-19 15:50:00,36.33,36.41,36.31,36.38,392183.0,31.5138,31.5832,31.4965,31.5572,392183.0
2019-03-20 09:30:00,36.38,36.38,36.23,36.27,67705.0,31.5572,31.5572,31.4271,31.4618,67705.0
2019-03-20 09:40:00,36.28,36.34,36.23,36.25,29760.0,31.4705,31.5225,31.4271,31.4444,29760.0
2019-03-20 09:50:00,36.25,36.27,36.13,36.14,25412.0,31.4444,31.4618,31.3404,31.349,25412.0
2019-03-20 10:00:00,36.14,36.23,36.13,36.21,39593.0,31.349,31.4271,31.3404,31.4097,39593.0
2019-03-20 10:10:00,36.2,36.22,36.17,36.2,38488.0,31.4011,31.4184,31.3751,31.4011,38488.0
2019-03-20 10:20:00,36.19,36.25,36.14,36.24,50895.0,31.3924,31.4444,31.349,31.4358,50895.0
2019-03-20 10:30:00,36.25,36.26,36.13,36.13,49878.0,31.4444,31.4531,31.3404,31.3404,49878.0
2019-03-20 10:40:00,36.14,36.22,36.13,36.21,23491.0,31.349,31.4184,31.3404,31.4097,23491.0
2019-03-20 10:50:00,36.2,36.26,36.19,36.23,37224.0,31.4011,31.4531,31.3924,31.4271,37224.0
2019-03-20 11:00:00,36.23,36.27,36.18,36.2,39868.0,31.4271,31.4618,31.3837,31.4011,39868.0
2019-03-20 11:10:00,36.2,36.21,36.15,36.2,45292.0,31.4011,31.4097,31.3577,31.4011,45292.0
2019-03-20 11:20:00,36.2,36.2,36.12,36.16,56408.0,31.4011,31.4011,31.3317,31.3664,56408.0
2019-03-20 11:30:00,36.16,36.18,36.06,36.07,52114.0,31.3664,31.3837,31.2796,31.2883,52114.0
2019-03-20 11:40:00,36.07,36.09,36.0,36.02,46302.0,31.2883,31.3057,31.2276,31.2449,46302.0
2019-03-20 11:50:00,36.02,36.05,35.91,35.95,64820.0,31.2449,31.271,31.1495,31.1842,64820.0
2019-03-20 12:00:00,35.96,36.06,35.95,36.05,26490.0,31.1929,31.2796,31.1842,31.271,26490.0
2019-03-20 12:10:00,36.05,36.1,36.05,36.08,82712.0,31.271,31.3143,31.271,31.297,82712.0
2019-03-20 12:20:00,36.07,36.12,36.06,36.08,49373.0,31.2883,31.3317,31.2796,31.297,49373.0
2019-03-20 12:30:00,36.08,36.09,35.95,36.01,39668.0,31.297,31.3057,31.1842,31.2363,39668.0
2019-03-20 12:40:00,36.02,36.07,36.01,36.05,44563.0,31.2449,31.2883,31.2363,31.271,44563.0
2019-03-20 12:50:00,36.05,36.09,36.04,36.09,25017.0,31.271,31.3057,31.2623,31.3057,25017.0
2019-03-20 13:00:00,36.08,36.12,36.07,36.1,19315.0,31.297,31.3317,31.2883,31.3143,19315.0
2019-03-20 13:10:00,36.1,36.12,36.08,36.11,18769.0,31.3143,31.3317,31.297,31.323,18769.0
2019-03-20 13:20:00,36.12,36.13,36.09,36.12,28019.0,31.3317,31.3404,31.3057,31.3317,28019.0
2019-03-20 13:30:00,36.13,36.17,36.11,36.16,16776.0,31.3404,31.3751,31.323,31.3664,16776.0
2019-03-20 13:40:00,36.16,36.21,36.16,36.21,33573.0,31.3664,31.4097,31.3664,31.4097,33573.0
2019-03-20 13:50:00,36.2,36.21,36.16,36.2,29283.0,31.4011,31.4097,31.3664,31.4011,29283.0
2019-03-20 14:00:00,36.21,36.51,36.21,36.43,55257.0,31.4097,31.67,31.4097,31.6006,55257.0
2019-03-20 14:10:00,36.45,36.5,36.41,36.41,75538.0,31.6179,31.6613,31.5832,31.5832,75538.0
2019-03-20 14:20:00,36.42,36.52,36.41,36.52,66912.0,31.5919,31.6787,31.5832,31.6787,66912.0
2019-03-20 14:30:00,36.52,36.59,36.49,36.55,45393.0,31.6787,31.7394,31.6526,31.7047,45393.0
2019-03-20 14:40:00,36.55,36.61,36.49,36.59,39311.0,31.7047,31.7567,31.6526,31.7394,39311.0
2019-03-20 14:50:00,36.59,36.62,36.51,36.54,32853.0,31.7394,31.7654,31.67,31.696,32853.0
2019-03-20 15:00:00,36.55,36.61,36.47,36.51,71804.0,31.7047,31.7567,31.6353,31.67,71804.0
2019-03-20 15:10:00,36.51,36.56,36.47,36.49,48139.0,31.67,31.7134,31.6353,31.6526,48139.0
2019-03-20 15:20:00,36.5,36.51,36.42,36.42,41656.0,31.6613,31.67,31.5919,31.5919,41656.0
2019-03-20 15:30:00,36.43,36.44,36.29,36.3,85001.0,31.6006,31.6093,31.4791,31.4878,85001.0
2019-03-20 15:40:00,36.3,36.36,36.28,36.31,94954.0,31.4878,31.5399,31.4705,31.4965,94954.0
2019-03-20 15:50:00,36.31,36.42,36.29,36.39,536536.0,31.4965,31.5919,31.4791,31.5659,536536.0
2019-03-21 09:30:00,36.29,36.47,36.16,36.45,53972.0,31.4791,31.6353,31.3664,31.6179,53972.0
2019-03-21 09:40:00,36.46,36.48,36.43,36.46,26359.0,31.6266,31.644,31.6006,31.6266,26359.0
2019-03-21 09:50:00,36.46,36.58,36.44,36.53,26427.0,31.6266,31.7307,31.6093,31.6873,26427.0
2019-03-21 10:00:00,36.53,36.64,36.52,36.6,35753.0,31.6873,31.7827,31.6787,31.748,35753.0
2019-03-21 10:10:00,36.61,36.63,36.58,36.59,24634.0,31.7567,31.7741,31.7307,31.7394,24634.0
2019-03-21 10:20:00,36.6,36.66,36.59,36.63,23739.0,31.748,31.8001,31.7394,31.7741,23739.0
2019-03-21 10:30:00,36.63,36.67,36.62,36.66,35691.0,31.7741,31.8088,31.7654,31.8001,35691.0
2019-03-21 10:40:00,36.66,36.69,36.64,36.67,16642.0,31.8001,31.8261,31.7827,31.8088,16642.0
2019-03-21 10:50:00,36.66,36.72,36.65,36.72,23906.0,31.8001,31.8521,31.7914,31.8521,23906.0
2019-03-21 11:00:00,36.72,36.78,36.69,36.75,44987.0,31.8521,31.9042,31.8261,31.8782,44987.0
2019-03-21 11:10:00,36.75,36.77,36.72,36.73,76141.0,31.8782,31.8955,31.8521,31.8608,76141.0
2019-03-21 11:20:00,36.73,36.81,36.72,36.75,32895.0,31.8608,31.9302,31.8521,31.8782,32895.0
2019-03-21 11:30:00,36.75,36.78,36.73,36.75,33248.0,31.8782,31.9042,31.8608,31.8782,33248.0
2019-03-21 11:40:00,36.74,36.86,36.73,36.85,23308.0,31.8695,31.9736,31.8608,31.9649,23308.0
2019-03-21 11:50:00,36.85,36.9,36.84,36.9,44776.0,31.9649,32.0083,31.9562,32.0083,44776.0
2019-03-21 12:00:00,36.9,36.92,36.87,36.9,35697.0,32.0083,32.0256,31.9823,32.0083,35697.0
2019-03-21 12:10:00,36.91,36.93,36.88,36.91,19103.0,32.017,32.0343,31.9909,32.017,19103.0
2019-03-21 12:20:00,36.91,36.91,36.83,36.84,25956.0,32.017,32.017,31.9476,31.9562,25956.0
2019-03-21 12:30:00,36.85,36.85,36.8,36.84,39332.0,31.9649,31.9649,31.9215,31.9562,39332.0
2019-03-21 12:40:00,36.83,36.87,36.83,36.85,21318.0,31.9476,31.9823,31.9476,31.9649,21318.0
2019-03-21 12:50:00,36.85,36.91,36.85,36.9,30379.0,31.9649,32.017,31.9649,32.0083,30379.0
2019-03-21 13:00:00,36.9,36.94,36.89,36.92,24030.0,32.0083,32.043,31.9996,32.0256,24030.0
2019-03-21 13:10:00,36.92,36.92,36.88,36.9,15818.0,32.0256,32.0256,31.9909,32.0083,15818.0
2019-03-21 13:20:00,36.89,36.93,36.89,36.92,33280.0,31.9996,32.0343,31.9996,32.0256,33280.0
2019-03-21 13:30:00,36.92,36.93,36.89,36.9,35876.0,32.0256,32.0343,31.9996,32.0083,35876.0
2019-03-21 13:40:00,36.9,36.93,36.88,36.92,31364.0,32.0083,32.0343,31.9909,32.0256,31364.0
2019-03-21 13:50:00,36.93,36.97,36.9,36.91,40419.0,32.0343,32.069,32.0083,32.017,40419.0
2019-03-21 14:00:00,36.91,36.96,36.91,36.95,43849.0,32.017,32.0603,32.017,32.0516,43849.0
2019-03-21 14:10:00,36.94,37.04,36.94,37.01,167981.0,32.043,32.1297,32.043,32.1037,167981.0
2019-03-21 14:20:00,37.01,37.06,36.99,37.05,45665.0,32.1037,32.1471,32.0863,32.1384,45665.0
2019-03-21 14:30:00,37.06,37.06,37.01,37.05,30128.0,32.1471,32.1471,32.1037,32.1384,30128.0
2019-03-21 14:40:00,37.06,37.08,37.04,37.07,44926.0,32.1471,32.1644,32.1297,32.1557,44926.0
2019-03-21 14:50:00,37.07,37.09,37.0,37.02,21668.0,32.1557,32.1731,32.095,32.1124,21668.0
2019-03-21 15:00:00,37.02,37.09,36.98,37.05,71321.0,32.1124,32.1731,32.0777,32.1384,71321.0
2019-03-21 15:10:00,37.04,37.04,36.97,37.03,81235.0,32.1297,32.1297,32.069,32.121,81235.0
2019-03-21 15:20:00,37.02,37.07,37.0,37.02,44394.0,32.1124,32.1557,32.095,32.1124,44394.0
2019-03-21 15:30:00,37.03,37.08,37.02,37.07,117305.0,32.121,32.1644,32.1124,32.1557,117305.0
2019-03-21 15:40:00,37.06,37.09,37.01,37.02,104908.0,32.1471,32.1731,32.1037,32.1124,104908.0
2019-03-21 15:50:00,37.02,37.03,36.95,36.97,236796.0,32.1124,32.121,32.0516,32.069,236796.0
2019-03-22 09:30:00,36.81,37.02,36.75,36.78,93097.0,31.9302,32.1124,31.8782,31.9042,93097.0
2019-03-22 09:40:00,36.77,36.77,36.54,36.54,40529.0,31.8955,31.8955,31.696,31.696,40529.0
2019-03-22 09:50:00,36.56,36.61,36.52,36.57,79178.0,31.7134,31.7567,31.6787,31.722,79178.0
2019-03-22 10:00:00,36.57,36.64,36.56,36.59,79520.0,31.722,31.7827,31.7134,31.7394,79520.0
2019-03-22 10:10:00,36.59,36.67,36.57,36.67,48813.0,31.7394,31.8088,31.722,31.8088,48813.0
2019-03-22 10:20:00,36.68,36.72,36.58,36.58,30685.0,31.8174,31.8521,31.7307,31.7307,30685.0
2019-03-22 10:30:00,36.58,36.64,36.56,36.59,60064.0,31.7307,31.7827,31.7134,31.7394,60064.0
2019-03-22 10:40:00,36.58,36.58,36.48,36.48,30325.0,31.7307,31.7307,31.644,31.644,30325.0
2019-03-22 10:50:00,36.49,36.51,36.37,36.37,130073.0,31.6526,31.67,31.5485,31.5485,130073.0
2019-03-22 11:00:00,36.38,36.39,36.3,36.32,45376.0,31.5572,31.5659,31.4878,31.5052,45376.0
2019-03-22 11:10:00,36.31,36.4,36.27,36.39,70147.0,31.4965,31.5746,31.4618,31.5659,70147.0
2019-03-22 11:20:00,36.39,36.39,36.31,36.37,87665.0,31.5659,31.5659,31.4965,31.5485,87665.0
2019-03-22 11:30:00,36.36,36.37,36.27,36.31,80424.0,31.5399,31.5485,31.4618,31.4965,80424.0
2019-03-22 11:40:00,36.3,36.32,36.26,36.32,70287.0,31.4878,31.5052,31.4531,31.5052,70287.0
2019-03-22 11:50:00,36.31,36.33,36.18,36.19,155270.0,31.4965,31.5138,31.3837,31.3924,155270.0
2019-03-22 12:00:00,36.19,36.26,36.16,36.21,40878.0,31.3924,31.4531,31.3664,31.4097,40878.0
2019-03-22 12:10:00,36.22,36.25,36.18,36.2,24782.0,31.4184,31.4444,31.3837,31.4011,24782.0
2019-03-22 12:20:00,36.21,36.25,36.15,36.17,31592.0,31.4097,31.4444,31.3577,31.3751,31592.0
2019-03-22 12:30:00,36.17,36.23,36.16,36.16,41791.0,31.3751,31.4271,31.3664,31.3664,41791.0
2019-03-22 12:40:00,36.15,36.16,36.08,36.12,42325.0,31.3577,31.3664,31.297,31.3317,42325.0
2019-03-22 12:50:00,36.12,36.22,36.11,36.22,19804.0,31.3317,31.4184,31.323,31.4184,19804.0
2019-03-22 13:00:00,36.21,36.33,36.21,36.32,75236.0,31.4097,31.5138,31.4097,31.5052,75236.0
2019-03-22 13:10:00,36.32,36.32,36.26,36.29,21839.0,31.5052,31.5052,31.4531,31.4791,21839.0
2019-03-22 13:20:00,36.28,36.28,36.23,36.25,20598.0,31.4705,31.4705,31.4271,31.4444,20598.0
2019-03-22 13:30:00,36.24,36.33,36.23,36.24,44535.0,31.4358,31.5138,31.4271,31.4358,44535.0
2019-03-22 13:40:00,36.25,36.27,36.22,36.23,24723.0,31.4444,31.4618,31.4184,31.4271,24723.0
2019-03-22 13:50:00,36.23,36.24,36.14,36.16,28093.0,31.4271,31.4358,31.349,31.3664,28093.0
2019-03-22 14:00:00,36.16,36.22,36.16,36.22,47741.0,31.3664,31.4184,31.3664,31.4184,47741.0
2019-03-22 14:10:00,36.22,36.33,36.22,36.3,29527.0,31.4184,31.5138,31.4184,31.4878,29527.0
2019-03-22 14:20:00,36.29,36.33,36.28,36.3,33423.0,31.4791,31.5138,31.4705,31.4878,33423.0
2019-03-22 14:30:00,36.3,36.33,36.28,36.3,57046.0,31.4878,31.5138,31.4705,31.4878,57046.0
2019-03-22 14:40:00,36.31,36.34,36.3,36.32,26043.0,31.4965,31.5225,31.4878,31.5052,26043.0
2019-03-22 14:50:00,36.32,36.37,36.32,36.32,25767.0,31.5052,31.5485,31.5052,31.5052,25767.0
2019-03-22 15:00:00,36.33,36.38,36.29,36.32,106166.0,31.5138,31.5572,31.4791,31.5052,106166.0
2019-03-22 15:10:00,36.32,36.33,36.27,36.3,50438.0,31.5052,31.5138,31.4618,31.4878,50438.0
2019-03-22 15:20:00,36.3,36.32,36.27,36.27,70389.0,31.4878,31.5052,31.4618,31.4618,70389.0
2019-03-22 15:30:00,36.27,36.28,36.17,36.18,170986.0,31.4618,31.4705,31.3751,31.3837,170986.0
2019-03-22 15:40:00,36.18,36.23,36.15,36.2,148181.0,31.3837,31.4271,31.3577,31.4011,148181.0
2019-03-22 15:50:00,36.2,36.21,36.1,36.13,383861.0,31.4011,31.4097,31.3143,31.3404,383861.0
2019-03-25 09:30:00,36.2,36.42,36.12,36.42,62805.0,31.4011,31.5919,31.3317,31.5919,62805.0
2019-03-25 09:40:00,36.41,36.41,36.17,36.21,31106.0,31.5832,31.5832,31.3751,31.4097,31106.0
2019-03-25 09:50:00,36.21,36.31,36.21,36.26,29967.0,31.4097,31.4965,31.4097,31.4531,29967.0
2019-03-25 10:00:00,36.25,36.27,36.15,36.15,38965.0,31.4444,31.4618,31.3577,31.3577,38965.0
2019-03-25 10:10:00,36.14,36.2,36.11,36.18,25295.0,31.349,31.4011,31.323,31.3837,25295.0
2019-03-25 10:20:00,36.17,36.25,36.16,36.23,24266.0,31.3751,31.4444,31.3664,31.4271,24266.0
2019-03-25 10:30:00,36.23,36.35,36.23,36.32,26340.0,31.4271,31.5312,31.4271,31.5052,26340.0
2019-03-25 10:40:00,36.31,36.36,36.3,36.35,29563.0,31.4965,31.5399,31.4878,31.5312,29563.0
2019-03-25 10:50:00,36.36,36.49,36.36,36.48,81953.0,31.5399,31.6526,31.5399,31.644,81953.0
2019-03-25 11:00:00,36.49,36.49,36.39,36.43,74353.0,31.6526,31.6526,31.5659,31.6006,74353.0
2019-03-25 11:10:00,36.44,36.56,36.41,36.53,115126.0,31.6093,31.7134,31.5832,31.6873,115126.0
2019-03-25 11:20:00,36.54,36.62,36.5,36.59,73837.0,31.696,31.7654,31.6613,31.7394,73837.0
2019-03-25 11:30:00,36.59,36.6,36.48,36.49,91463.0,31.7394,31.748,31.644,31.6526,91463.0
2019-03-25 11:40:00,36.5,36.51,36.36,36.38,48601.0,31.6613,31.67,31.5399,31.5572,48601.0
2019-03-25 11:50:00,36.37,36.41,36.34,36.35,20615.0,31.5485,31.5832,31.5225,31.5312,20615.0
2019-03-25 12:00:00,36.34,36.41,36.32,36.4,22942.0,31.5225,31.5832,31.5052,31.5746,22942.0
2019-03-25 12:10:00,36.4,36.42,36.36,36.41,21300.0,31.5746,31.5919,31.5399,31.5832,21300.0
2019-03-25 12:20:00,36.41,36.46,36.35,36.37,37012.0,31.5832,31.6266,31.5312,31.5485,37012.0
2019-03-25 12:30:00,36.37,36.37,36.27,36.29,20793.0,31.5485,31.5485,31.4618,31.4791,20793.0
2019-03-25 12:40:00,36.29,36.31,36.24,36.3,10632.0,31.4791,31.4965,31.4358,31.4878,10632.0
2019-03-25 12:50:00,36.3,36.37,36.3,36.37,27470.0,31.4878,31.5485,31.4878,31.5485,27470.0
2019-03-25 13:00:00,36.38,36.38,36.31,36.34,38177.0,31.5572,31.5572,31.4965,31.5225,38177.0
2019-03-25 13:10:00,36.33,36.4,36.32,36.38,20858.0,31.5138,31.5746,31.5052,31.5572,20858.0
2019-03-25 13:20:00,36.38,36.41,36.33,36.36,60624.0,31.5572,31.5832,31.5138,31.5399,60624.0
2019-03-25 13:30:00,36.36,36.37,36.32,36.37,42323.0,31.5399,31.5485,31.5052,31.5485,42323.0
2019-03-25 13:40:00,36.37,36.37,36.24,36.25,67211.0,31.5485,31.5485,31.4358,31.4444,67211.0
2019-03-25 13:50:00,36.25,36.28,36.2,36.2,28990.0,31.4444,31.4705,31.4011,31.4011,28990.0
2019-03-25 14:00:00,36.2,36.23,36.09,36.09,89383.0,31.4011,31.4271,31.3057,31.3057,89383.0
2019-03-25 14:10:00,36.11,36.14,36.07,36.09,53695.0,31.323,31.349,31.2883,31.3057,53695.0
2019-03-25 14:20:00,36.09,36.1,36.01,36.06,63496.0,31.3057,31.3143,31.2363,31.2796,63496.0
2019-03-25 14:30:00,36.07,36.14,36.06,36.13,49200.0,31.2883,31.349,31.2796,31.3404,49200.0
2019-03-25 14:40:00,36.13,36.2,36.12,36.16,76437.0,31.3404,31.4011,31.3317,31.3664,76437.0
2019-03-25 14:50:00,36.16,36.19,36.14,36.18,44995.0,31.3664,31.3924,31.349,31.3837,44995.0
2019-03-25 15:00:00,36.18,36.2,36.12,36.16,105967.0,31.3837,31.4011,31.3317,31.3664,105967.0
2019-03-25 15:10:00,36.16,36.25,36.15,36.19,141834.0,31.3664,31.4444,31.3577,31.3924,141834.0
2019-03-25 15:20:00,36.18,36.26,36.16,36.22,105501.0,31.3837,31.4531,31.3664,31.4184,105501.0
2019-03-25 15:30:00,36.21,36.23,36.14,36.16,129339.0,31.4097,31.4271,31.349,31.3664,129339.0
2019-03-25 15:40:00,36.16,36.19,36.12,36.13,184902.0,31.3664,31.3924,31.3317,31.3404,184902.0
2019-03-25 15:50:00,36.13,36.19,36.11,36.16,318301.0,31.3404,31.3924,31.323,31.3664,318301.0
2019-03-26 09:30:00,36.32,36.57,36.32,36.54,82229.0,31.5052,31.722,31.5052,31.696,82229.0
2019-03-26 09:40:00,36.54,36.66,36.53,36.54,49869.0,31.696,31.8001,31.6873,31.696,49869.0
2019-03-26 09:50:00,36.54,36.54,36.44,36.5,52069.0,31.696,31.696,31.6093,31.6613,52069.0
2019-03-26 10:00:00,36.5,36.5,36.32,36.35,138512.0,31.6613,31.6613,31.5052,31.5312,138512.0
2019-03-26 10:10:00,36.35,36.45,36.34,36.45,65150.0,31.5312,31.6179,31.5225,31.6179,65150.0
2019-03-26 10:20:00,36.45,36.45,36.35,36.4,62273.0,31.6179,31.6179,31.5312,31.5746,62273.0
2019-03-26 10:30:00,36.4,36.41,36.35,36.39,31157.0,31.5746,31.5832,31.5312,31.5659,31157.0
2019-03-26 10:40:00,36.39,36.48,36.38,36.48,39310.0,31.5659,31.644,31.5572,31.644,39310.0
2019-03-26 10:50:00,36.49,36.53,36.47,36.48,45035.0,31.6526,31.6873,31.6353,31.644,45035.0
2019-03-26 11:00:00,36.48,36.6,36.45,36.52,60062.0,31.644,31.748,31.6179,31.6787,60062.0
2019-03-26 11:10:00,36.52,36.52,36.41,36.42,26494.0,31.6787,31.6787,31.5832,31.5919,26494.0
2019-03-26 11:20:00,36.42,36.42,36.34,36.38,29219.0,31.5919,31.5919,31.5225,31.5572,29219.0
2019-03-26 11:30:00,36.37,36.42,36.34,36.41,37662.0,31.5485,31.5919,31.5225,31.5832,37662.0
2019-03-26 11:40:00,36.41,36.43,36.36,36.39,43747.0,31.5832,31.6006,31.5399,31.5659,43747.0
2019-03-26 11:50:00,36.39,36.39,36.31,36.37,23021.0,31.5659,31.5659,31.4965,31.5485,23021.0
2019-03-26 12:00:00,36.37,36.4,36.34,36.35,25068.0,31.5485,31.5746,31.5225,31.5312,25068.0
2019-03-26 12:10:00,36.36,36.39,36.35,36.39,25564.0,31.5399,31.5659,31.5312,31.5659,25564.0
2019-03-26 12:20:00,36.39,36.39,36.33,36.34,24983.0,31.5659,31.5659,31.5138,31.5225,24983.0
2019-03-26 12:30:00,36.34,36.36,36.32,36.33,27486.0,31.5225,31.5399,31.5052,31.5138,27486.0
2019-03-26 12:40:00,36.31,36.34,36.29,36.3,37859.0,31.4965,31.5225,31.4791,31.4878,37859.0
2019-03-26 12:50:00,36.3,36.36,36.3,36.36,19989.0,31.4878,31.5399,31.4878,31.5399,19989.0
2019-03-26 13:00:00,36.36,36.39,36.32,36.36,101637.0,31.5399,31.5659,31.5052,31.5399,101637.0
2019-03-26 13:10:00,36.36,36.42,36.35,36.39,50520.0,31.5399,31.5919,31.5312,31.5659,50520.0
2019-03-26 13:20:00,36.38,36.41,36.38,36.4,40856.0,31.5572,31.5832,31.5572,31.5746,40856.0
2019-03-26 13:30:00,36.4,36.4,36.31,36.33,42273.0,31.5746,31.5746,31.4965,31.5138,42273.0
2019-03-26 13:40:00,36.32,36.36,36.3,36.36,28634.0,31.5052,31.5399,31.4878,31.5399,28634.0
2019-03-26 13:50:00,36.36,36.39,36.33,36.34,40151.0,31.5399,31.5659,31.5138,31.5225,40151.0
2019-03-26 14:00:00,36.35,36.4,36.34,36.36,35303.0,31.5312,31.5746,31.5225,31.5399,35303.0
2019-03-26 14:10:00,36.37,36.41,36.34,36.4,53303.0,31.5485,31.5832,31.5225,31.5746,53303.0
2019-03-26 14:20:00,36.4,36.41,36.36,36.38,52081.0,31.5746,31.5832,31.5399,31.5572,52081.0
2019-03-26 14:30:00,36.37,36.41,36.35,36.4,130612.0,31.5485,31.5832,31.5312,31.5746,130612.0
2019-03-26 14:40:00,36.4,36.41,36.37,36.4,39267.0,31.5746,31.5832,31.5485,31.5746,39267.0
2019-03-26 14:50:00,36.4,36.49,36.37,36.49,63388.0,31.5746,31.6526,31.5485,31.6526,63388.0
2019-03-26 15:00:00,36.48,36.56,36.47,36.5,76658.0,31.644,31.7134,31.6353,31.6613,76658.0
2019-03-26 15:10:00,36.49,36.56,36.47,36.52,91135.0,31.6526,31.7134,31.6353,31.6787,91135.0
2019-03-26 15:20:00,36.52,36.54,36.46,36.46,86387.0,31.6787,31.696,31.6266,31.6266,86387.0
2019-03-26 15:30:00,36.47,36.51,36.44,36.47,105374.0,31.6353,31.67,31.6093,31.6353,105374.0
2019-03-26 15:40:00,36.47,36.49,36.43,36.45,156068.0,31.6353,31.6526,31.6006,31.6179,156068.0
2019-03-26 15:50:00,36.45,36.59,36.44,36.56,284150.0,31.6179,31.7394,31.6093,31.7134,284150.0
2019-03-27 09:30:00,36.65,36.92,36.65,36.8,57983.0,31.7914,32.0256,31.7914,31.9215,57983.0
2019-03-27 09:40:00,36.79,36.85,36.73,36.82,83261.0,31.9129,31.9649,31.8608,31.9389,83261.0
2019-03-27 09:50:00,36.82,36.83,36.73,36.76,52392.0,31.9389,31.9476,31.8608,31.8868,52392.0
2019-03-27 10:00:00,36.76,36.77,36.71,36.75,43113.0,31.8868,31.8955,31.8435,31.8782,43113.0
2019-03-27 10:10:00,36.75,36.8,36.73,36.8,36745.0,31.8782,31.9215,31.8608,31.9215,36745.0
2019-03-27 10:20:00,36.79,36.89,36.79,36.86,67668.0,31.9129,31.9996,31.9129,31.9736,67668.0
2019-03-27 10:30:00,36.87,36.87,36.73,36.74,43512.0,31.9823,31.9823,31.8608,31.8695,43512.0
2019-03-27 10:40:00,36.73,36.75,36.63,36.65,36817.0,31.8608,31.8782,31.7741,31.7914,36817.0
2019-03-27 10:50:00,36.64,36.65,36.57,36.64,27780.0,31.7827,31.7914,31.722,31.7827,27780.0
2019-03-27 11:00:00,36.64,36.67,36.57,36.63,36316.0,31.7827,31.8088,31.722,31.7741,36316.0
2019-03-27 11:10:00,36.63,36.63,36.57,36.61,41042.0,31.7741,31.7741,31.722,31.7567,41042.0
2019-03-27 11:20:00,36.61,36.68,36.58,36.59,48913.0,31.7567,31.8174,31.7307,31.7394,48913.0
2019-03-27 11:30:00,36.6,36.63,36.52,36.59,40795.0,31.748,31.7741,31.6787,31.7394,40795.0
2019-03-27 11:40:00,36.59,36.6,36.5,36.54,30199.0,31.7394,31.748,31.6613,31.696,30199.0
2019-03-27 11:50:00,36.53,36.57,36.5,36.54,71829.0,31.6873,31.722,31.6613,31.696,71829.0
2019-03-27 12:00:00,36.54,36.57,36.49,36.55,39201.0,31.696,31.722,31.6526,31.7047,39201.0
2019-03-27 12:10:00,36.56,36.59,36.43,36.48,99436.0,31.7134,31.7394,31.6006,31.644,99436.0
2019-03-27 12:20:00,36.47,36.52,36.47,36.51,37858.0,31.6353,31.6787,31.6353,31.67,37858.0
2019-03-27 12:30:00,36.51,36.53,36.45,36.47,48901.0,31.67,31.6873,31.6179,31.6353,48901.0
2019-03-27 12:40:00,36.48,36.53,36.42,36.5,57693.0,31.644,31.6873,31.5919,31.6613,57693.0
2019-03-27 12:50:00,36.5,36.52,36.47,36.47,63216.0,31.6613,31.6787,31.6353,31.6353,63216.0
2019-03-27 13:00:00,36.47,36.48,36.4,36.41,35810.0,31.6353,31.644,31.5746,31.5832,35810.0
2019-03-27 13:10:00,36.41,36.53,36.4,36.49,43482.0,31.5832,31.6873,31.5746,31.6526,43482.0
2019-03-27 13:20:00,36.48,36.55,36.48,36.52,23369.0,31.644,31.7047,31.644,31.6787,23369.0
2019-03-27 13:30:00,36.52,36.53,36.43,36.48,35507.0,31.6787,31.6873,31.6006,31.644,35507.0
2019-03-27 13:40:00,36.48,36.57,36.48,36.53,18239.0,31.644,31.722,31.644,31.6873,18239.0
2019-03-27 13:50:00,36.53,36.56,36.53,36.54,29149.0,31.6873,31.7134,31.6873,31.696,29149.0
2019-03-27 14:00:00,36.54,36.6,36.52,36.59,37718.0,31.696,31.748,31.6787,31.7394,37718.0
2019-03-27 14:10:00,36.59,36.67,36.59,36.61,59802.0,31.7394,31.8088,31.7394,31.7567,59802.0
2019-03-27 14:20:00,36.62,36.64,36.6,36.64,39340.0,31.7654,31.7827,31.748,31.7827,39340.0
2019-03-27 14:30:00,36.64,36.69,36.57,36.57,47974.0,31.7827,31.8261,31.722,31.722,47974.0
2019-03-27 14:40:00,36.58,36.62,36.58,36.61,63726.0,31.7307,31.7654,31.7307,31.7567,63726.0
2019-03-27 14:50:00,36.61,36.61,36.49,36.5,46652.0,31.7567,31.7567,31.6526,31.6613,46652.0
2019-03-27 15:00:00,36.51,36.54,36.5,36.51,60816.0,31.67,31.696,31.6613,31.67,60816.0
2019-03-27 15:10:00,36.51,36.54,36.49,36.51,91199.0,31.67,31.696,31.6526,31.67,91199.0
2019-03-27 15:20:00,36.51,36.56,36.48,36.55,61961.0,31.67,31.7134,31.644,31.7047,61961.0
2019-03-27 15:30:00,36.54,36.56,36.51,36.54,108478.0,31.696,31.7134,31.67,31.696,108478.0
2019-03-27 15:40:00,36.54,36.56,36.52,36.53,101736.0,31.696,31.7134,31.6787,31.6873,101736.0
2019-03-27 15:50:00,36.54,36.55,36.46,36.47,206696.0,31.696,31.7047,31.6266,31.6353,206696.0
2019-03-28 09:30:00,36.66,36.69,36.58,36.68,61657.0,31.8001,31.8261,31.7307,31.8174,61657.0
2019-03-28 09:40:00,36.68,36.78,36.66,36.67,51304.0,31.8174,31.9042,31.8001,31.8088,51304.0
2019-03-28 09:50:00,36.67,36.72,36.64,36.7,39048.0,31.8088,31.8521,31.7827,31.8348,39048.0
2019-03-28 10:00:00,36.71,36.74,36.65,36.71,41083.0,31.8435,31.8695,31.7914,31.8435,41083.0
2019-03-28 10:10:00,36.72,36.72,36.66,36.7,34303.0,31.8521,31.8521,31.8001,31.8348,34303.0
2019-03-28 10:20:00,36.7,36.71,36.64,36.67,44570.0,31.8348,31.8435,31.7827,31.8088,44570.0
2019-03-28 10:30:00,36.67,36.76,36.67,36.69,32996.0,31.8088,31.8868,31.8088,31.8261,32996.0
2019-03-28 10:40:00,36.7,36.72,36.65,36.7,32209.0,31.8348,31.8521,31.7914,31.8348,32209.0
2019-03-28 10:50:00,36.7,36.71,36.68,36.69,25095.0,31.8348,31.8435,31.8174,31.8261,25095.0
2019-03-28 11:00:00,36.69,36.69,36.6,36.6,36691.0,31.8261,31.8261,31.748,31.748,36691.0
2019-03-28 11:10:00,36.61,36.63,36.57,36.58,19010.0,31.7567,31.7741,31.722,31.7307,19010.0
2019-03-28 11:20:00,36.57,36.62,36.53,36.54,41150.0,31.722,31.7654,31.6873,31.696,41150.0
2019-03-28 11:30:00,36.54,36.58,36.51,36.56,21030.0,31.696,31.7307,31.67,31.7134,21030.0
2019-03-28 11:40:00,36.57,36.59,36.52,36.59,27349.0,31.722,31.7394,31.6787,31.7394,27349.0
2019-03-28 11:50:00,36.59,36.6,36.5,36.54,29284.0,31.7394,31.748,31.6613,31.696,29284.0
2019-03-28 12:00:00,36.55,36.58,36.52,36.57,35636.0,31.7047,31.7307,31.6787,31.722,35636.0
2019-03-28 12:10:00,36.57,36.57,36.49,36.54,21227.0,31.722,31.722,31.6526,31.696,21227.0
2019-03-28 12:20:00,36.54,36.59,36.54,36.59,15831.0,31.696,31.7394,31.696,31.7394,15831.0
2019-03-28 12:30:00,36.59,36.64,36.58,36.63,25347.0,31.7394,31.7827,31.7307,31.7741,25347.0
2019-03-28 12:40:00,36.63,36.67,36.63,36.65,39945.0,31.7741,31.8088,31.7741,31.7914,39945.0
2019-03-28 12:50:00,36.64,36.68,36.64,36.68,14683.0,31.7827,31.8174,31.7827,31.8174,14683.0
2019-03-28 13:00:00,36.68,36.72,36.67,36.7,32874.0,31.8174,31.8521,31.8088,31.8348,32874.0
2019-03-28 13:10:00,36.7,36.72,36.68,36.7,37903.0,31.8348,31.8521,31.8174,31.8348,37903.0
2019-03-28 13:20:00,36.69,36.71,36.66,36.71,28250.0,31.8261,31.8435,31.8001,31.8435,28250.0
2019-03-28 13:30:00,36.7,36.72,36.68,36.7,24051.0,31.8348,31.8521,31.8174,31.8348,24051.0
2019-03-28 13:40:00,36.7,36.7,36.64,36.68,37760.0,31.8348,31.8348,31.7827,31.8174,37760.0
2019-03-28 13:50:00,36.68,36.71,36.67,36.7,44825.0,31.8174,31.8435,31.8088,31.8348,44825.0
2019-03-28 14:00:00,36.7,36.71,36.66,36.66,35898.0,31.8348,31.8435,31.8001,31.8001,35898.0
2019-03-28 14:10:00,36.66,36.67,36.63,36.64,47891.0,31.8001,31.8088,31.7741,31.7827,47891.0
2019-03-28 14:20:00,36.64,36.67,36.61,36.67,42095.0,31.7827,31.8088,31.7567,31.8088,42095.0
2019-03-28 14:30:00,36.66,36.7,36.63,36.7,118100.0,31.8001,31.8348,31.7741,31.8348,118100.0
2019-03-28 14:40:00,36.7,36.71,36.69,36.7,62828.0,31.8348,31.8435,31.8261,31.8348,62828.0
2019-03-28 14:50:00,36.69,36.73,36.67,36.73,96636.0,31.8261,31.8608,31.8088,31.8608,96636.0
2019-03-28 15:00:00,36.73,36.77,36.7,36.76,42492.0,31.8608,31.8955,31.8348,31.8868,42492.0
2019-03-28 15:10:00,36.76,36.84,36.75,36.83,43166.0,31.8868,31.9562,31.8782,31.9476,43166.0
2019-03-28 15:20:00,36.83,36.9,36.83,36.87,56098.0,31.9476,32.0083,31.9476,31.9823,56098.0
2019-03-28 15:30:00,36.87,36.9,36.85,36.88,95885.0,31.9823,32.0083,31.9649,31.9909,95885.0
2019-03-28 15:40:00,36.88,36.89,36.84,36.88,91834.0,31.9909,31.9996,31.9562,31.9909,91834.0
2019-03-28 15:50:00,36.88,36.91,36.86,36.9,206994.0,31.9909,32.017,31.9736,32.0083,206994.0
2019-03-29 09:30:00,37.15,37.18,37.03,37.03,78849.0,32.2251,32.2512,32.121,32.121,78849.0
2019-03-29 09:40:00,37.02,37.12,37.0,37.09,61568.0,32.1124,32.1991,32.095,32.1731,61568.0
2019-03-29 09:50:00,37.09,37.21,37.05,37.21,86380.0,32.1731,32.2772,32.1384,32.2772,86380.0
2019-03-29 10:00:00,37.21,37.25,37.12,37.17,36747.0,32.2772,32.3119,32.1991,32.2425,36747.0
2019-03-29 10:10:00,37.18,37.19,37.13,37.16,29022.0,32.2512,32.2598,32.2078,32.2338,29022.0
2019-03-29 10:20:00,37.16,37.17,37.08,37.12,130602.0,32.2338,32.2425,32.1644,32.1991,130602.0
2019-03-29 10:30:00,37.12,37.12,37.06,37.12,50327.0,32.1991,32.1991,32.1471,32.1991,50327.0
2019-03-29 10:40:00,37.12,37.14,37.0,37.02,37410.0,32.1991,32.2165,32.095,32.1124,37410.0
2019-03-29 10:50:00,37.01,37.04,36.98,37.01,25996.0,32.1037,32.1297,32.0777,32.1037,25996.0
2019-03-29 11:00:00,37.01,37.05,36.97,37.01,41682.0,32.1037,32.1384,32.069,32.1037,41682.0
2019-03-29 11:10:00,37.01,37.02,36.93,36.95,45155.0,32.1037,32.1124,32.0343,32.0516,45155.0
2019-03-29 11:20:00,36.95,36.95,36.9,36.93,34426.0,32.0516,32.0516,32.0083,32.0343,34426.0
2019-03-29 11:30:00,36.93,36.98,36.91,36.95,35203.0,32.0343,32.0777,32.017,32.0516,35203.0
2019-03-29 11:40:00,36.95,36.97,36.93,36.95,24360.0,32.0516,32.069,32.0343,32.0516,24360.0
2019-03-29 11:50:00,36.95,36.95,36.92,36.92,24572.0,32.0516,32.0516,32.0256,32.0256,24572.0
2019-03-29 12:00:00,36.93,36.93,36.84,36.85,54800.0,32.0343,32.0343,31.9562,31.9649,54800.0
2019-03-29 12:10:00,36.84,36.87,36.82,36.84,46852.0,31.9562,31.9823,31.9389,31.9562,46852.0
2019-03-29 12:20:00,36.85,36.88,36.85,36.86,47853.0,31.9649,31.9909,31.9649,31.9736,47853.0
2019-03-29 12:30:00,36.86,36.9,36.84,36.9,44492.0,31.9736,32.0083,31.9562,32.0083,44492.0
2019-03-29 12:40:00,36.89,36.9,36.83,36.84,35244.0,31.9996,32.0083,31.9476,31.9562,35244.0
2019-03-29 12:50:00,36.83,36.86,36.81,36.84,50262.0,31.9476,31.9736,31.9302,31.9562,50262.0
2019-03-29 13:00:00,36.84,36.85,36.81,36.82,63869.0,31.9562,31.9649,31.9302,31.9389,63869.0
2019-03-29 13:10:00,36.82,36.83,36.79,36.79,48922.0,31.9389,31.9476,31.9129,31.9129,48922.0
2019-03-29 13:20:00,36.78,36.8,36.74,36.75,83636.0,31.9042,31.9215,31.8695,31.8782,83636.0
2019-03-29 13:30:00,36.75,36.76,36.7,36.7,64080.0,31.8782,31.8868,31.8348,31.8348,64080.0
2019-03-29 13:40:00,36.7,36.71,36.67,36.7,68583.0,31.8348,31.8435,31.8088,31.8348,68583.0
2019-03-29 13:50:00,36.71,36.74,36.66,36.66,55330.0,31.8435,31.8695,31.8001,31.8001,55330.0
2019-03-29 14:00:00,36.66,36.8,36.61,36.8,86863.0,31.8001,31.9215,31.7567,31.9215,86863.0
2019-03-29 14:10:00,36.8,36.81,36.76,36.76,26524.0,31.9215,31.9302,31.8868,31.8868,26524.0
2019-03-29 14:20:00,36.77,36.77,36.7,36.72,71214.0,31.8955,31.8955,31.8348,31.8521,71214.0
2019-03-29 14:30:00,36.71,36.77,36.7,36.76,63434.0,31.8435,31.8955,31.8348,31.8868,63434.0
2019-03-29 14:40:00,36.76,36.8,36.72,36.8,122582.0,31.8868,31.9215,31.8521,31.9215,122582.0
2019-03-29 14:50:00,36.8,36.88,36.8,36.83,41401.0,31.9215,31.9909,31.9215,31.9476,41401.0
2019-03-29 15:00:00,36.84,36.88,36.82,36.87,37027.0,31.9562,31.9909,31.9389,31.9823,37027.0
2019-03-29 15:10:00,36.86,36.9,36.82,36.89,63419.0,31.9736,32.0083,31.9389,31.9996,63419.0
2019-03-29 15:20:00,36.89,36.89,36.83,36.86,55943.0,31.9996,31.9996,31.9476,31.9736,55943.0
2019-03-29 15:30:00,36.86,36.88,36.82,36.87,68491.0,31.9736,31.9909,31.9389,31.9823,68491.0
2019-03-29 15:40:00,36.87,36.9,36.85,36.86,88830.0,31.9823,32.0083,31.9649,31.9736,88830.0
2019-03-29 15:50:00,36.86,36.96,36.84,36.93,386232.0,31.9736,32.0603,31.9562,32.0343,386232.0
2019-04-01 09:30:00,37.24,37.36,37.11,37.2,111278.0,32.3032,32.4073,32.1904,32.2685,111278.0
2019-04-01 09:40:00,37.2,37.23,37.08,37.11,63329.0,32.2685,32.2945,32.1644,32.1904,63329.0
2019-04-01 09:50:00,37.1,37.2,37.02,37.03,92493.0,32.1818,32.2685,32.1124,32.121,92493.0
2019-04-01 10:00:00,37.04,37.28,37.04,37.16,182101.0,32.1297,32.3379,32.1297,32.2338,182101.0
2019-04-01 10:10:00,37.16,37.22,37.12,37.16,235111.0,32.2338,32.2859,32.1991,32.2338,235111.0
2019-04-01 10:20:00,37.16,37.17,37.05,37.06,135852.0,32.2338,32.2425,32.1384,32.1471,135852.0
2019-04-01 10:30:00,37.07,37.09,37.01,37.03,107753.0,32.1557,32.1731,32.1037,32.121,107753.0
2019-04-01 10:40:00,37.04,37.06,36.95,36.95,123381.0,32.1297,32.1471,32.0516,32.0516,123381.0
2019-04-01 10:50:00,36.95,36.97,36.89,36.94,111241.0,32.0516,32.069,31.9996,32.043,111241.0
2019-04-01 11:00:00,36.95,37.06,36.92,37.05,94896.0,32.0516,32.1471,32.0256,32.1384,94896.0
2019-04-01 11:10:00,37.05,37.07,36.98,37.0,68636.0,32.1384,32.1557,32.0777,32.095,68636.0
2019-04-01 11:20:00,37.0,37.01,36.97,36.99,57676.0,32.095,32.1037,32.069,32.0863,57676.0
2019-04-01 11:30:00,36.99,37.02,36.93,36.94,54215.0,32.0863,32.1124,32.0343,32.043,54215.0
2019-04-01 11:40:00,36.93,36.95,36.87,36.9,42336.0,32.0343,32.0516,31.9823,32.0083,42336.0
2019-04-01 11:50:00,36.9,36.93,36.83,36.84,46476.0,32.0083,32.0343,31.9476,31.9562,46476.0
2019-04-01 12:00:00,36.84,36.93,36.83,36.91,73535.0,31.9562,32.0343,31.9476,32.017,73535.0
2019-04-01 12:10:00,36.91,36.96,36.9,36.93,31104.0,32.017,32.0603,32.0083,32.0343,31104.0
2019-04-01 12:20:00,36.93,36.94,36.89,36.91,47835.0,32.0343,32.043,31.9996,32.017,47835.0
2019-04-01 12:30:00,36.91,36.94,36.9,36.91,36570.0,32.017,32.043,32.0083,32.017,36570.0
2019-04-01 12:40:00,36.92,36.94,36.89,36.94,98672.0,32.0256,32.043,31.9996,32.043,98672.0
2019-04-01 12:50:00,36.94,36.94,36.87,36.91,79662.0,32.043,32.043,31.9823,32.017,79662.0
2019-04-01 13:00:00,36.91,36.91,36.88,36.91,60873.0,32.017,32.017,31.9909,32.017,60873.0
2019-04-01 13:10:00,36.9,36.92,36.88,36.91,41077.0,32.0083,32.0256,31.9909,32.017,41077.0
2019-04-01 13:20:00,36.91,36.92,36.88,36.9,82133.0,32.017,32.0256,31.9909,32.0083,82133.0
2019-04-01 13:30:00,36.9,36.91,36.87,36.88,66047.0,32.0083,32.017,31.9823,31.9909,66047.0
2019-04-01 13:40:00,36.88,36.91,36.86,36.9,68635.0,31.9909,32.017,31.9736,32.0083,68635.0
2019-04-01 13:50:00,36.9,36.92,36.89,36.91,41309.0,32.0083,32.0256,31.9996,32.017,41309.0
2019-04-01 14:00:00,36.91,36.92,36.89,36.91,66867.0,32.017,32.0256,31.9996,32.017,66867.0
2019-04-01 14:10:00,36.91,36.92,36.89,36.91,97421.0,32.017,32.0256,31.9996,32.017,97421.0
2019-04-01 14:20:00,36.91,36.93,36.89,36.91,96552.0,32.017,32.0343,31.9996,32.017,96552.0
2019-04-01 14:30:00,36.91,36.91,36.87,36.87,56553.0,32.017,32.017,31.9823,31.9823,56553.0
2019-04-01 14:40:00,36.87,36.89,36.85,36.89,33654.0,31.9823,31.9996,31.9649,31.9996,33654.0
2019-04-01 14:50:00,36.89,36.93,36.86,36.89,59454.0,31.9996,32.0343,31.9736,31.9996,59454.0
2019-04-01 15:00:00,36.89,36.96,36.88,36.95,32101.0,31.9996,32.0603,31.9909,32.0516,32101.0
2019-04-01 15:10:00,36.94,36.99,36.92,36.98,42129.0,32.043,32.0863,32.0256,32.0777,42129.0
2019-04-01 15:20:00,36.98,36.99,36.93,36.94,110354.0,32.0777,32.0863,32.0343,32.043,110354.0
2019-04-01 15:30:00,36.94,36.94,36.87,36.91,136384.0,32.043,32.043,31.9823,32.017,136384.0
2019-04-01 15:40:00,36.91,36.92,36.89,36.91,199037.0,32.017,32.0256,31.9996,32.017,199037.0
2019-04-01 15:50:00,36.91,37.0,36.9,36.91,746415.0,32.017,32.095,32.0083,32.017,746415.0
2019-04-02 09:30:00,37.02,37.02,36.74,36.89,108654.0,32.1124,32.1124,31.8695,31.9996,108654.0
2019-04-02 09:40:00,36.89,36.96,36.85,36.91,63732.0,31.9996,32.0603,31.9649,32.017,63732.0
2019-04-02 09:50:00,36.91,37.02,36.9,36.99,119810.0,32.017,32.1124,32.0083,32.0863,119810.0
2019-04-02 10:00:00,36.99,37.0,36.86,36.88,91818.0,32.0863,32.095,31.9736,31.9909,91818.0
2019-04-02 10:10:00,36.87,36.9,36.85,36.86,48320.0,31.9823,32.0083,31.9649,31.9736,48320.0
2019-04-02 10:20:00,36.86,36.91,36.86,36.86,51411.0,31.9736,32.017,31.9736,31.9736,51411.0
2019-04-02 10:30:00,36.87,36.87,36.71,36.71,58105.0,31.9823,31.9823,31.8435,31.8435,58105.0
2019-04-02 10:40:00,36.7,36.73,36.66,36.72,86529.0,31.8348,31.8608,31.8001,31.8521,86529.0
2019-04-02 10:50:00,36.71,36.76,36.7,36.7,39763.0,31.8435,31.8868,31.8348,31.8348,39763.0
2019-04-02 11:00:00,36.7,36.71,36.54,36.57,170419.0,31.8348,31.8435,31.696,31.722,170419.0
2019-04-02 11:10:00,36.58,36.65,36.53,36.65,119428.0,31.7307,31.7914,31.6873,31.7914,119428.0
2019-04-02 11:20:00,36.65,36.7,36.62,36.65,85211.0,31.7914,31.8348,31.7654,31.7914,85211.0
2019-04-02 11:30:00,36.65,36.66,36.61,36.63,64697.0,31.7914,31.8001,31.7567,31.7741,64697.0
2019-04-02 11:40:00,36.63,36.73,36.63,36.69,84944.0,31.7741,31.8608,31.7741,31.8261,84944.0
2019-04-02 11:50:00,36.69,36.69,36.62,36.64,74046.0,31.8261,31.8261,31.7654,31.7827,74046.0
2019-04-02 12:00:00,36.65,36.67,36.62,36.64,157220.0,31.7914,31.8088,31.7654,31.7827,157220.0
2019-04-02 12:10:00,36.64,36.66,36.57,36.57,217826.0,31.7827,31.8001,31.722,31.722,217826.0
2019-04-02 12:20:00,36.57,36.58,36.52,36.56,56061.0,31.722,31.7307,31.6787,31.7134,56061.0
2019-04-02 12:30:00,36.55,36.58,36.54,36.55,47775.0,31.7047,31.7307,31.696,31.7047,47775.0
2019-04-02 12:40:00,36.55,36.6,36.54,36.6,61630.0,31.7047,31.748,31.696,31.748,61630.0
2019-04-02 12:50:00,36.6,36.6,36.49,36.51,94359.0,31.748,31.748,31.6526,31.67,94359.0
2019-04-02 13:00:00,36.51,36.51,36.47,36.51,115042.0,31.67,31.67,31.6353,31.67,115042.0
2019-04-02 13:10:00,36.5,36.51,36.45,36.46,65567.0,31.6613,31.67,31.6179,31.6266,65567.0
2019-04-02 13:20:00,36.45,36.47,36.44,36.45,99189.0,31.6179,31.6353,31.6093,31.6179,99189.0
2019-04-02 13:30:00,36.45,36.5,36.43,36.48,82775.0,31.6179,31.6613,31.6006,31.644,82775.0
2019-04-02 13:40:00,36.48,36.48,36.44,36.44,78594.0,31.644,31.644,31.6093,31.6093,78594.0
2019-04-02 13:50:00,36.45,36.45,36.38,36.43,131571.0,31.6179,31.6179,31.5572,31.6006,131571.0
2019-04-02 14:00:00,36.43,36.43,36.36,36.39,93855.0,31.6006,31.6006,31.5399,31.5659,93855.0
2019-04-02 14:10:00,36.38,36.44,36.38,36.43,62713.0,31.5572,31.6093,31.5572,31.6006,62713.0
2019-04-02 14:20:00,36.43,36.43,36.41,36.41,73017.0,31.6006,31.6006,31.5832,31.5832,73017.0
2019-04-02 14:30:00,36.41,36.42,36.38,36.4,160155.0,31.5832,31.5919,31.5572,31.5746,160155.0
2019-04-02 14:40:00,36.4,36.5,36.39,36.5,136539.0,31.5746,31.6613,31.5659,31.6613,136539.0
2019-04-02 14:50:00,36.5,36.5,36.43,36.45,110308.0,31.6613,31.6613,31.6006,31.6179,110308.0
2019-04-02 15:00:00,36.45,36.46,36.43,36.45,133682.0,31.6179,31.6266,31.6006,31.6179,133682.0
2019-04-02 15:10:00,36.45,36.46,36.41,36.41,134732.0,31.6179,31.6266,31.5832,31.5832,134732.0
2019-04-02 15:20:00,36.42,36.46,36.4,36.45,153770.0,31.5919,31.6266,31.5746,31.6179,153770.0
2019-04-02 15:30:00,36.45,36.56,36.45,36.54,140832.0,31.6179,31.7134,31.6179,31.696,140832.0
2019-04-02 15:40:00,36.53,36.54,36.48,36.5,190149.0,31.6873,31.696,31.644,31.6613,190149.0
2019-04-02 15:50:00,36.5,36.53,36.47,36.5,417840.0,31.6613,31.6873,31.6353,31.6613,417840.0
2019-04-03 09:30:00,36.67,36.75,36.5,36.51,149542.0,31.8088,31.8782,31.6613,31.67,149542.0
2019-04-03 09:40:00,36.51,36.51,36.38,36.42,117081.0,31.67,31.67,31.5572,31.5919,117081.0
2019-04-03 09:50:00,36.41,36.44,36.29,36.32,150410.0,31.5832,31.6093,31.4791,31.5052,150410.0
2019-04-03 10:00:00,36.31,36.35,36.25,36.27,131814.0,31.4965,31.5312,31.4444,31.4618,131814.0
2019-04-03 10:10:00,36.27,36.32,36.17,36.29,153128.0,31.4618,31.5052,31.3751,31.4791,153128.0
2019-04-03 10:20:00,36.3,36.33,36.27,36.31,115919.0,31.4878,31.5138,31.4618,31.4965,115919.0
2019-04-03 10:30:00,36.3,36.38,36.29,36.36,69283.0,31.4878,31.5572,31.4791,31.5399,69283.0
2019-04-03 10:40:00,36.37,36.39,36.27,36.3,98254.0,31.5485,31.5659,31.4618,31.4878,98254.0
2019-04-03 10:50:00,36.3,36.39,36.3,36.39,77560.0,31.4878,31.5659,31.4878,31.5659,77560.0
2019-04-03 11:00:00,36.39,36.43,36.33,36.33,98633.0,31.5659,31.6006,31.5138,31.5138,98633.0
2019-04-03 11:10:00,36.33,36.34,36.25,36.27,78328.0,31.5138,31.5225,31.4444,31.4618,78328.0
2019-04-03 11:20:00,36.28,36.31,36.25,36.29,74763.0,31.4705,31.4965,31.4444,31.4791,74763.0
2019-04-03 11:30:00,36.29,36.35,36.28,36.33,96286.0,31.4791,31.5312,31.4705,31.5138,96286.0
2019-04-03 11:40:00,36.33,36.37,36.32,36.34,72786.0,31.5138,31.5485,31.5052,31.5225,72786.0
2019-04-03 11:50:00,36.34,36.41,36.34,36.39,80659.0,31.5225,31.5832,31.5225,31.5659,80659.0
2019-04-03 12:00:00,36.38,36.42,36.35,36.4,65874.0,31.5572,31.5919,31.5312,31.5746,65874.0
2019-04-03 12:10:00,36.42,36.45,36.39,36.44,67465.0,31.5919,31.6179,31.5659,31.6093,67465.0
2019-04-03 12:20:00,36.43,36.47,36.4,36.46,104759.0,31.6006,31.6353,31.5746,31.6266,104759.0
2019-04-03 12:30:00,36.46,36.51,36.43,36.45,78537.0,31.6266,31.67,31.6006,31.6179,78537.0
2019-04-03 12:40:00,36.46,36.47,36.43,36.44,62531.0,31.6266,31.6353,31.6006,31.6093,62531.0
2019-04-03 12:50:00,36.43,36.44,36.31,36.31,131671.0,31.6006,31.6093,31.4965,31.4965,131671.0
2019-04-03 13:00:00,36.32,36.42,36.32,36.36,114372.0,31.5052,31.5919,31.5052,31.5399,114372.0
2019-04-03 13:10:00,36.36,36.38,36.3,36.31,71472.0,31.5399,31.5572,31.4878,31.4965,71472.0
2019-04-03 13:20:00,36.32,36.34,36.31,36.33,61481.0,31.5052,31.5225,31.4965,31.5138,61481.0
2019-04-03 13:30:00,36.33,36.44,36.32,36.41,170056.0,31.5138,31.6093,31.5052,31.5832,170056.0
2019-04-03 13:40:00,36.41,36.41,36.35,36.38,44727.0,31.5832,31.5832,31.5312,31.5572,44727.0
2019-04-03 13:50:00,36.37,36.37,36.19,36.27,144998.0,31.5485,31.5485,31.3924,31.4618,144998.0
2019-04-03 14:00:00,36.28,36.29,36.22,36.25,52034.0,31.4705,31.4791,31.4184,31.4444,52034.0
2019-04-03 14:10:00,36.24,36.25,36.17,36.19,464043.0,31.4358,31.4444,31.3751,31.3924,464043.0
2019-04-03 14:20:00,36.19,36.23,36.17,36.22,204992.0,31.3924,31.4271,31.3751,31.4184,204992.0
2019-04-03 14:30:00,36.23,36.23,36.09,36.09,174230.0,31.4271,31.4271,31.3057,31.3057,174230.0
2019-04-03 14:40:00,36.09,36.15,36.06,36.12,122416.0,31.3057,31.3577,31.2796,31.3317,122416.0
2019-04-03 14:50:00,36.12,36.17,36.11,36.12,98912.0,31.3317,31.3751,31.323,31.3317,98912.0
2019-04-03 15:00:00,36.12,36.13,36.04,36.05,150523.0,31.3317,31.3404,31.2623,31.271,150523.0
2019-04-03 15:10:00,36.03,36.04,35.94,35.95,242005.0,31.2536,31.2623,31.1755,31.1842,242005.0
2019-04-03 15:20:00,35.95,36.02,35.92,36.0,223951.0,31.1842,31.2449,31.1582,31.2276,223951.0
2019-04-03 15:30:00,36.0,36.05,35.96,36.01,226523.0,31.2276,31.271,31.1929,31.2363,226523.0
2019-04-03 15:40:00,36.01,36.02,35.98,36.02,343330.0,31.2363,31.2449,31.2102,31.2449,343330.0
2019-04-03 15:50:00,36.01,36.05,35.96,35.99,862564.0,31.2363,31.271,31.1929,31.2189,862564.0
2019-04-04 09:30:00,36.0,36.14,35.99,36.13,117148.0,31.2276,31.349,31.2189,31.3404,117148.0
2019-04-04 09:40:00,36.13,36.34,36.1,36.32,356542.0,31.3404,31.5225,31.3143,31.5052,356542.0
2019-04-04 09:50:00,36.33,36.39,36.27,36.39,151173.0,31.5138,31.5659,31.4618,31.5659,151173.0
2019-04-04 10:00:00,36.4,36.49,36.39,36.44,310359.0,31.5746,31.6526,31.5659,31.6093,310359.0
2019-04-04 10:10:00,36.45,36.48,36.33,36.35,108559.0,31.6179,31.644,31.5138,31.5312,108559.0
2019-04-04 10:20:00,36.34,36.43,36.33,36.39,107497.0,31.5225,31.6006,31.5138,31.5659,107497.0
2019-04-04 10:30:00,36.38,36.41,36.33,36.4,154641.0,31.5572,31.5832,31.5138,31.5746,154641.0
2019-04-04 10:40:00,36.39,36.44,36.37,36.38,201427.0,31.5659,31.6093,31.5485,31.5572,201427.0
2019-04-04 10:50:00,36.38,36.45,36.36,36.44,706668.0,31.5572,31.6179,31.5399,31.6093,706668.0
2019-04-04 11:00:00,36.44,36.58,36.44,36.58,312463.0,31.6093,31.7307,31.6093,31.7307,312463.0
2019-04-04 11:10:00,36.58,36.65,36.45,36.45,124736.0,31.7307,31.7914,31.6179,31.6179,124736.0
2019-04-04 11:20:00,36.45,36.46,36.42,36.45,130554.0,31.6179,31.6266,31.5919,31.6179,130554.0
2019-04-04 11:30:00,36.45,36.49,36.42,36.44,156604.0,31.6179,31.6526,31.5919,31.6093,156604.0
2019-04-04 11:40:00,36.44,36.45,36.39,36.44,120616.0,31.6093,31.6179,31.5659,31.6093,120616.0
2019-04-04 11:50:00,36.44,36.45,36.42,36.43,96934.0,31.6093,31.6179,31.5919,31.6006,96934.0
2019-04-04 12:00:00,36.44,36.45,36.4,36.44,102530.0,31.6093,31.6179,31.5746,31.6093,102530.0
2019-04-04 12:10:00,36.44,36.45,36.33,36.34,82410.0,31.6093,31.6179,31.5138,31.5225,82410.0
2019-04-04 12:20:00,36.34,36.41,36.33,36.38,75705.0,31.5225,31.5832,31.5138,31.5572,75705.0
2019-04-04 12:30:00,36.38,36.39,36.34,36.35,88047.0,31.5572,31.5659,31.5225,31.5312,88047.0
2019-04-04 12:40:00,36.34,36.35,36.28,36.3,94448.0,31.5225,31.5312,31.4705,31.4878,94448.0
2019-04-04 12:50:00,36.29,36.32,36.28,36.3,75065.0,31.4791,31.5052,31.4705,31.4878,75065.0
2019-04-04 13:00:00,36.3,36.31,36.27,36.29,78662.0,31.4878,31.4965,31.4618,31.4791,78662.0
2019-04-04 13:10:00,36.29,36.3,36.25,36.3,69410.0,31.4791,31.4878,31.4444,31.4878,69410.0
2019-04-04 13:20:00,36.3,36.31,36.29,36.3,45373.0,31.4878,31.4965,31.4791,31.4878,45373.0
2019-04-04 13:30:00,36.3,36.31,36.28,36.29,82494.0,31.4878,31.4965,31.4705,31.4791,82494.0
2019-04-04 13:40:00,36.29,36.31,36.28,36.3,69055.0,31.4791,31.4965,31.4705,31.4878,69055.0
2019-04-04 13:50:00,36.3,36.31,36.28,36.3,333160.0,31.4878,31.4965,31.4705,31.4878,333160.0
2019-04-04 14:00:00,36.3,36.3,36.23,36.24,102375.0,31.4878,31.4878,31.4271,31.4358,102375.0
2019-04-04 14:10:00,36.24,36.27,36.21,36.25,142544.0,31.4358,31.4618,31.4097,31.4444,142544.0
2019-04-04 14:20:00,36.25,36.26,36.21,36.21,62002.0,31.4444,31.4531,31.4097,31.4097,62002.0
2019-04-04 14:30:00,36.21,36.22,36.19,36.2,93289.0,31.4097,31.4184,31.3924,31.4011,93289.0
2019-04-04 14:40:00,36.2,36.21,36.16,36.16,169014.0,31.4011,31.4097,31.3664,31.3664,169014.0
2019-04-04 14:50:00,36.16,36.17,36.13,36.14,101831.0,31.3664,31.3751,31.3404,31.349,101831.0
2019-04-04 15:00:00,36.14,36.14,36.12,36.14,83490.0,31.349,31.349,31.3317,31.349,83490.0
2019-04-04 15:10:00,36.14,36.18,36.13,36.16,369680.0,31.349,31.3837,31.3404,31.3664,369680.0
2019-04-04 15:20:00,36.16,36.17,36.14,36.16,176382.0,31.3664,31.3751,31.349,31.3664,176382.0
2019-04-04 15:30:00,36.16,36.19,36.15,36.16,305608.0,31.3664,31.3924,31.3577,31.3664,305608.0
2019-04-04 15:40:00,36.17,36.18,36.14,36.14,188799.0,31.3751,31.3837,31.349,31.349,188799.0
2019-04-04 15:50:00,36.15,36.26,36.1,36.15,1084461.0,31.3577,31.4531,31.3143,31.3577,1084461.0
2019-04-05 09:30:00,36.12,36.31,36.11,36.16,169827.0,31.3317,31.4965,31.323,31.3664,169827.0
2019-04-05 09:40:00,36.18,36.35,36.18,36.33,69517.0,31.3837,31.5312,31.3837,31.5138,69517.0
2019-04-05 09:50:00,36.33,36.42,36.3,36.34,662423.0,31.5138,31.5919,31.4878,31.5225,662423.0
2019-04-05 10:00:00,36.34,36.43,36.33,36.41,97105.0,31.5225,31.6006,31.5138,31.5832,97105.0
2019-04-05 10:10:00,36.43,36.48,36.33,36.38,157028.0,31.6006,31.644,31.5138,31.5572,157028.0
2019-04-05 10:20:00,36.38,36.41,36.29,36.3,117643.0,31.5572,31.5832,31.4791,31.4878,117643.0
2019-04-05 10:30:00,36.31,36.44,36.3,36.43,349505.0,31.4965,31.6093,31.4878,31.6006,349505.0
2019-04-05 10:40:00,36.43,36.47,36.35,36.36,430298.0,31.6006,31.6353,31.5312,31.5399,430298.0
2019-04-05 10:50:00,36.36,36.51,36.35,36.47,151236.0,31.5399,31.67,31.5312,31.6353,151236.0
2019-04-05 11:00:00,36.48,36.49,36.35,36.42,750107.0,31.644,31.6526,31.5312,31.5919,750107.0
2019-04-05 11:10:00,36.42,36.57,36.42,36.5,143448.0,31.5919,31.722,31.5919,31.6613,143448.0
2019-04-05 11:20:00,36.49,36.5,36.28,36.36,294275.0,31.6526,31.6613,31.4705,31.5399,294275.0
2019-04-05 11:30:00,36.37,36.39,36.32,36.37,82823.0,31.5485,31.5659,31.5052,31.5485,82823.0
2019-04-05 11:40:00,36.37,36.41,36.34,36.35,113798.0,31.5485,31.5832,31.5225,31.5312,113798.0
2019-04-05 11:50:00,36.36,36.38,36.29,36.29,102336.0,31.5399,31.5572,31.4791,31.4791,102336.0
2019-04-05 12:00:00,36.3,36.32,36.22,36.29,104855.0,31.4878,31.5052,31.4184,31.4791,104855.0
2019-04-05 12:10:00,36.29,36.29,36.23,36.24,69812.0,31.4791,31.4791,31.4271,31.4358,69812.0
2019-04-05 12:20:00,36.24,36.25,36.19,36.2,81671.0,31.4358,31.4444,31.3924,31.4011,81671.0
2019-04-05 12:30:00,36.2,36.25,36.14,36.14,86773.0,31.4011,31.4444,31.349,31.349,86773.0
2019-04-05 12:40:00,36.14,36.23,36.13,36.22,46652.0,31.349,31.4271,31.3404,31.4184,46652.0
2019-04-05 12:50:00,36.23,36.25,36.21,36.25,46831.0,31.4271,31.4444,31.4097,31.4444,46831.0
2019-04-05 13:00:00,36.25,36.29,36.23,36.29,62965.0,31.4444,31.4791,31.4271,31.4791,62965.0
2019-04-05 13:10:00,36.29,36.3,36.24,36.3,106050.0,31.4791,31.4878,31.4358,31.4878,106050.0
2019-04-05 13:20:00,36.31,36.31,36.27,36.27,60154.0,31.4965,31.4965,31.4618,31.4618,60154.0
2019-04-05 13:30:00,36.27,36.28,36.22,36.27,96341.0,31.4618,31.4705,31.4184,31.4618,96341.0
2019-04-05 13:40:00,36.27,36.29,36.22,36.25,89525.0,31.4618,31.4791,31.4184,31.4444,89525.0
2019-04-05 13:50:00,36.24,36.27,36.23,36.27,76628.0,31.4358,31.4618,31.4271,31.4618,76628.0
2019-04-05 14:00:00,36.27,36.28,36.23,36.26,76503.0,31.4618,31.4705,31.4271,31.4531,76503.0
2019-04-05 14:10:00,36.26,36.3,36.24,36.29,89124.0,31.4531,31.4878,31.4358,31.4791,89124.0
2019-04-05 14:20:00,36.28,36.31,36.25,36.3,61578.0,31.4705,31.4965,31.4444,31.4878,61578.0
2019-04-05 14:30:00,36.29,36.3,36.23,36.27,129768.0,31.4791,31.4878,31.4271,31.4618,129768.0
2019-04-05 14:40:00,36.27,36.28,36.26,36.27,43137.0,31.4618,31.4705,31.4531,31.4618,43137.0
2019-04-05 14:50:00,36.27,36.28,36.24,36.27,88734.0,31.4618,31.4705,31.4358,31.4618,88734.0
2019-04-05 15:00:00,36.27,36.28,36.21,36.23,92685.0,31.4618,31.4705,31.4097,31.4271,92685.0
2019-04-05 15:10:00,36.22,36.27,36.2,36.23,163200.0,31.4184,31.4618,31.4011,31.4271,163200.0
2019-04-05 15:20:00,36.23,36.33,36.23,36.32,141891.0,31.4271,31.5138,31.4271,31.5052,141891.0
2019-04-05 15:30:00,36.31,36.35,36.3,36.33,595302.0,31.4965,31.5312,31.4878,31.5138,595302.0
2019-04-05 15:40:00,36.33,36.36,36.27,36.28,291946.0,31.5138,31.5399,31.4618,31.4705,291946.0
2019-04-05 15:50:00,36.28,36.28,36.17,36.19,1109566.0,31.4705,31.4705,31.3751,31.3924,1109566.0
2019-04-08 09:30:00,36.2,36.32,36.11,36.27,157733.0,31.4011,31.5052,31.323,31.4618,157733.0
2019-04-08 09:40:00,36.27,36.38,36.27,36.33,78756.0,31.4618,31.5572,31.4618,31.5138,78756.0
2019-04-08 09:50:00,36.32,36.36,36.23,36.27,82214.0,31.5052,31.5399,31.4271,31.4618,82214.0
2019-04-08 10:00:00,36.27,36.36,36.24,36.32,94670.0,31.4618,31.5399,31.4358,31.5052,94670.0
2019-04-08 10:10:00,36.32,36.48,36.32,36.46,83336.0,31.5052,31.644,31.5052,31.6266,83336.0
2019-04-08 10:20:00,36.46,36.49,36.41,36.47,53122.0,31.6266,31.6526,31.5832,31.6353,53122.0
2019-04-08 10:30:00,36.46,36.47,36.4,36.43,62687.0,31.6266,31.6353,31.5746,31.6006,62687.0
2019-04-08 10:40:00,36.43,36.43,36.34,36.4,63148.0,31.6006,31.6006,31.5225,31.5746,63148.0
2019-04-08 10:50:00,36.4,36.44,36.38,36.41,38310.0,31.5746,31.6093,31.5572,31.5832,38310.0
2019-04-08 11:00:00,36.42,36.46,36.36,36.36,47151.0,31.5919,31.6266,31.5399,31.5399,47151.0
2019-04-08 11:10:00,36.37,36.42,36.35,36.38,148049.0,31.5485,31.5919,31.5312,31.5572,148049.0
2019-04-08 11:20:00,36.38,36.44,36.35,36.41,50303.0,31.5572,31.6093,31.5312,31.5832,50303.0
2019-04-08 11:30:00,36.42,36.52,36.41,36.48,59780.0,31.5919,31.6787,31.5832,31.644,59780.0
2019-04-08 11:40:00,36.49,36.51,36.44,36.48,32771.0,31.6526,31.67,31.6093,31.644,32771.0
2019-04-08 11:50:00,36.49,36.5,36.44,36.45,40713.0,31.6526,31.6613,31.6093,31.6179,40713.0
2019-04-08 12:00:00,36.45,36.46,36.37,36.39,63028.0,31.6179,31.6266,31.5485,31.5659,63028.0
2019-04-08 12:10:00,36.39,36.41,36.35,36.38,45604.0,31.5659,31.5832,31.5312,31.5572,45604.0
2019-04-08 12:20:00,36.38,36.41,36.36,36.4,37830.0,31.5572,31.5832,31.5399,31.5746,37830.0
2019-04-08 12:30:00,36.4,36.44,36.38,36.44,27938.0,31.5746,31.6093,31.5572,31.6093,27938.0
2019-04-08 12:40:00,36.44,36.45,36.36,36.44,226576.0,31.6093,31.6179,31.5399,31.6093,226576.0
2019-04-08 12:50:00,36.43,36.44,36.37,36.39,69516.0,31.6006,31.6093,31.5485,31.5659,69516.0
2019-04-08 13:00:00,36.4,36.4,36.36,36.37,40408.0,31.5746,31.5746,31.5399,31.5485,40408.0
2019-04-08 13:10:00,36.36,36.4,36.36,36.4,48555.0,31.5399,31.5746,31.5399,31.5746,48555.0
2019-04-08 13:20:00,36.4,36.4,36.38,36.38,38636.0,31.5746,31.5746,31.5572,31.5572,38636.0
2019-04-08 13:30:00,36.38,36.39,36.32,36.35,134591.0,31.5572,31.5659,31.5052,31.5312,134591.0
2019-04-08 13:40:00,36.35,36.4,36.35,36.39,32259.0,31.5312,31.5746,31.5312,31.5659,32259.0
2019-04-08 13:50:00,36.4,36.48,36.39,36.43,208721.0,31.5746,31.644,31.5659,31.6006,208721.0
2019-04-08 14:00:00,36.43,36.5,36.39,36.47,81862.0,31.6006,31.6613,31.5659,31.6353,81862.0
2019-04-08 14:10:00,36.47,36.52,36.47,36.5,40069.0,31.6353,31.6787,31.6353,31.6613,40069.0
2019-04-08 14:20:00,36.5,36.5,36.46,36.49,82536.0,31.6613,31.6613,31.6266,31.6526,82536.0
2019-04-08 14:30:00,36.48,36.5,36.43,36.48,70297.0,31.644,31.6613,31.6006,31.644,70297.0
2019-04-08 14:40:00,36.48,36.5,36.41,36.43,51706.0,31.644,31.6613,31.5832,31.6006,51706.0
2019-04-08 14:50:00,36.43,36.46,36.39,36.42,111199.0,31.6006,31.6266,31.5659,31.5919,111199.0
2019-04-08 15:00:00,36.42,36.45,36.39,36.4,65525.0,31.5919,31.6179,31.5659,31.5746,65525.0
2019-04-08 15:10:00,36.4,36.44,36.39,36.44,75287.0,31.5746,31.6093,31.5659,31.6093,75287.0
2019-04-08 15:20:00,36.44,36.44,36.4,36.41,143867.0,31.6093,31.6093,31.5746,31.5832,143867.0
2019-04-08 15:30:00,36.41,36.43,36.38,36.41,123162.0,31.5832,31.6006,31.5572,31.5832,123162.0
2019-04-08 15:40:00,36.42,36.43,36.41,36.41,151251.0,31.5919,31.6006,31.5832,31.5832,151251.0
2019-04-08 15:50:00,36.41,36.46,36.38,36.39,581390.0,31.5832,31.6266,31.5572,31.5659,581390.0
2019-04-09 09:30:00,36.2,36.26,36.03,36.07,136478.0,31.4011,31.4531,31.2536,31.2883,136478.0
2019-04-09 09:40:00,36.07,36.11,35.97,35.99,57682.0,31.2883,31.323,31.2016,31.2189,57682.0
2019-04-09 09:50:00,36.0,36.05,35.96,36.01,50013.0,31.2276,31.271,31.1929,31.2363,50013.0
2019-04-09 10:00:00,36.01,36.02,35.91,35.98,105949.0,31.2363,31.2449,31.1495,31.2102,105949.0
2019-04-09 10:10:00,35.97,36.01,35.95,36.01,33602.0,31.2016,31.2363,31.1842,31.2363,33602.0
2019-04-09 10:20:00,36.01,36.01,35.96,35.96,44139.0,31.2363,31.2363,31.1929,31.1929,44139.0
2019-04-09 10:30:00,35.97,36.02,35.91,35.97,89782.0,31.2016,31.2449,31.1495,31.2016,89782.0
2019-04-09 10:40:00,35.98,36.02,35.96,36.01,82761.0,31.2102,31.2449,31.1929,31.2363,82761.0
2019-04-09 10:50:00,36.0,36.11,36.0,36.11,105839.0,31.2276,31.323,31.2276,31.323,105839.0
2019-04-09 11:00:00,36.11,36.14,36.09,36.12,43720.0,31.323,31.349,31.3057,31.3317,43720.0
2019-04-09 11:10:00,36.12,36.16,36.06,36.07,1379609.0,31.3317,31.3664,31.2796,31.2883,1379609.0
2019-04-09 11:20:00,36.08,36.08,35.93,35.95,171200.0,31.297,31.297,31.1669,31.1842,171200.0
2019-04-09 11:30:00,35.95,35.99,35.93,35.94,117410.0,31.1842,31.2189,31.1669,31.1755,117410.0
2019-04-09 11:40:00,35.93,35.97,35.84,35.97,66320.0,31.1669,31.2016,31.0888,31.2016,66320.0
2019-04-09 11:50:00,35.97,36.0,35.95,35.98,45915.0,31.2016,31.2276,31.1842,31.2102,45915.0
2019-04-09 12:00:00,35.98,36.0,35.96,35.98,84506.0,31.2102,31.2276,31.1929,31.2102,84506.0
2019-04-09 12:10:00,35.98,36.0,35.94,35.99,118826.0,31.2102,31.2276,31.1755,31.2189,118826.0
2019-04-09 12:20:00,35.99,36.03,35.99,36.01,45064.0,31.2189,31.2536,31.2189,31.2363,45064.0
2019-04-09 12:30:00,36.01,36.03,35.98,35.99,38783.0,31.2363,31.2536,31.2102,31.2189,38783.0
2019-04-09 12:40:00,36.0,36.02,35.96,35.96,88729.0,31.2276,31.2449,31.1929,31.1929,88729.0
2019-04-09 12:50:00,35.97,35.99,35.93,35.94,32559.0,31.2016,31.2189,31.1669,31.1755,32559.0
2019-04-09 13:00:00,35.93,35.98,35.9,35.98,44467.0,31.1669,31.2102,31.1408,31.2102,44467.0
2019-04-09 13:10:00,35.98,35.99,35.96,35.98,37836.0,31.2102,31.2189,31.1929,31.2102,37836.0
2019-04-09 13:20:00,35.98,36.0,35.96,35.98,34964.0,31.2102,31.2276,31.1929,31.2102,34964.0
2019-04-09 13:30:00,35.98,35.98,35.97,35.97,20544.0,31.2102,31.2102,31.2016,31.2016,20544.0
2019-04-09 13:40:00,35.98,36.0,35.96,35.99,90973.0,31.2102,31.2276,31.1929,31.2189,90973.0
2019-04-09 13:50:00,35.99,36.0,35.92,35.98,58530.0,31.2189,31.2276,31.1582,31.2102,58530.0
2019-04-09 14:00:00,35.98,35.99,35.96,35.98,32163.0,31.2102,31.2189,31.1929,31.2102,32163.0
2019-04-09 14:10:00,35.99,36.01,35.96,35.96,69861.0,31.2189,31.2363,31.1929,31.1929,69861.0
2019-04-09 14:20:00,35.97,35.97,35.92,35.94,79669.0,31.2016,31.2016,31.1582,31.1755,79669.0
2019-04-09 14:30:00,35.94,35.97,35.92,35.97,37839.0,31.1755,31.2016,31.1582,31.2016,37839.0
2019-04-09 14:40:00,35.97,35.97,35.89,35.92,39403.0,31.2016,31.2016,31.1322,31.1582,39403.0
2019-04-09 14:50:00,35.93,35.95,35.91,35.92,43633.0,31.1669,31.1842,31.1495,31.1582,43633.0
2019-04-09 15:00:00,35.93,35.94,35.88,35.91,62876.0,31.1669,31.1755,31.1235,31.1495,62876.0
2019-04-09 15:10:00,35.91,35.93,35.9,35.91,19717.0,31.1495,31.1669,31.1408,31.1495,19717.0
2019-04-09 15:20:00,35.91,35.92,35.86,35.89,73867.0,31.1495,31.1582,31.1061,31.1322,73867.0
2019-04-09 15:30:00,35.88,35.91,35.87,35.91,82421.0,31.1235,31.1495,31.1148,31.1495,82421.0
2019-04-09 15:40:00,35.91,35.93,35.88,35.89,133951.0,31.1495,31.1669,31.1235,31.1322,133951.0
2019-04-09 15:50:00,35.9,35.9,35.81,35.88,373269.0,31.1408,31.1408,31.0628,31.1235,373269.0
2019-04-10 09:30:00,36.02,36.08,35.9,35.91,88792.0,31.2449,31.297,31.1408,31.1495,88792.0
2019-04-10 09:40:00,35.91,35.98,35.88,35.92,76215.0,31.1495,31.2102,31.1235,31.1582,76215.0
2019-04-10 09:50:00,35.91,35.99,35.87,35.98,49575.0,31.1495,31.2189,31.1148,31.2102,49575.0
2019-04-10 10:00:00,35.98,35.98,35.78,35.79,118942.0,31.2102,31.2102,31.0368,31.0454,118942.0
2019-04-10 10:10:00,35.78,35.87,35.77,35.87,136962.0,31.0368,31.1148,31.0281,31.1148,136962.0
2019-04-10 10:20:00,35.87,35.87,35.78,35.8,84520.0,31.1148,31.1148,31.0368,31.0541,84520.0
2019-04-10 10:30:00,35.8,35.84,35.78,35.82,143808.0,31.0541,31.0888,31.0368,31.0715,143808.0
2019-04-10 10:40:00,35.82,35.84,35.73,35.8,88016.0,31.0715,31.0888,30.9934,31.0541,88016.0
2019-04-10 10:50:00,35.8,35.82,35.77,35.79,109143.0,31.0541,31.0715,31.0281,31.0454,109143.0
2019-04-10 11:00:00,35.79,35.86,35.79,35.85,143530.0,31.0454,31.1061,31.0454,31.0975,143530.0
2019-04-10 11:10:00,35.85,35.91,35.82,35.86,560329.0,31.0975,31.1495,31.0715,31.1061,560329.0
2019-04-10 11:20:00,35.86,35.9,35.85,35.87,141541.0,31.1061,31.1408,31.0975,31.1148,141541.0
2019-04-10 11:30:00,35.87,35.9,35.79,35.8,93769.0,31.1148,31.1408,31.0454,31.0541,93769.0
2019-04-10 11:40:00,35.8,35.85,35.78,35.79,91001.0,31.0541,31.0975,31.0368,31.0454,91001.0
2019-04-10 11:50:00,35.79,35.8,35.75,35.77,79449.0,31.0454,31.0541,31.0107,31.0281,79449.0
2019-04-10 12:00:00,35.78,35.81,35.77,35.79,39264.0,31.0368,31.0628,31.0281,31.0454,39264.0
2019-04-10 12:10:00,35.79,35.82,35.77,35.82,52775.0,31.0454,31.0715,31.0281,31.0715,52775.0
2019-04-10 12:20:00,35.81,35.83,35.8,35.8,56832.0,31.0628,31.0801,31.0541,31.0541,56832.0
2019-04-10 12:30:00,35.8,35.83,35.79,35.8,46811.0,31.0541,31.0801,31.0454,31.0541,46811.0
2019-04-10 12:40:00,35.8,35.84,35.8,35.83,39417.0,31.0541,31.0888,31.0541,31.0801,39417.0
2019-04-10 12:50:00,35.84,35.84,35.8,35.8,44763.0,31.0888,31.0888,31.0541,31.0541,44763.0
2019-04-10 13:00:00,35.8,35.87,35.8,35.85,67997.0,31.0541,31.1148,31.0541,31.0975,67997.0
2019-04-10 13:10:00,35.85,35.88,35.83,35.87,59119.0,31.0975,31.1235,31.0801,31.1148,59119.0
2019-04-10 13:20:00,35.87,35.87,35.83,35.85,70768.0,31.1148,31.1148,31.0801,31.0975,70768.0
2019-04-10 13:30:00,35.85,35.87,35.83,35.86,73957.0,31.0975,31.1148,31.0801,31.1061,73957.0
2019-04-10 13:40:00,35.85,35.87,35.83,35.84,47112.0,31.0975,31.1148,31.0801,31.0888,47112.0
2019-04-10 13:50:00,35.84,35.86,35.81,35.82,71854.0,31.0888,31.1061,31.0628,31.0715,71854.0
2019-04-10 14:00:00,35.82,35.82,35.77,35.8,90483.0,31.0715,31.0715,31.0281,31.0541,90483.0
2019-04-10 14:10:00,35.8,35.86,35.77,35.84,84096.0,31.0541,31.1061,31.0281,31.0888,84096.0
2019-04-10 14:20:00,35.84,35.86,35.81,35.84,88319.0,31.0888,31.1061,31.0628,31.0888,88319.0
2019-04-10 14:30:00,35.84,35.86,35.82,35.85,67732.0,31.0888,31.1061,31.0715,31.0975,67732.0
2019-04-10 14:40:00,35.85,35.88,35.84,35.85,40472.0,31.0975,31.1235,31.0888,31.0975,40472.0
2019-04-10 14:50:00,35.85,35.86,35.83,35.83,82731.0,31.0975,31.1061,31.0801,31.0801,82731.0
2019-04-10 15:00:00,35.83,35.89,35.83,35.87,154224.0,31.0801,31.1322,31.0801,31.1148,154224.0
2019-04-10 15:10:00,35.87,35.88,35.86,35.86,65977.0,31.1148,31.1235,31.1061,31.1061,65977.0
2019-04-10 15:20:00,35.86,35.88,35.86,35.87,118750.0,31.1061,31.1235,31.1061,31.1148,118750.0
2019-04-10 15:30:00,35.88,35.89,35.85,35.87,141217.0,31.1235,31.1322,31.0975,31.1148,141217.0
2019-04-10 15:40:00,35.87,35.88,35.84,35.85,100615.0,31.1148,31.1235,31.0888,31.0975,100615.0
2019-04-10 15:50:00,35.85,35.86,35.79,35.83,667622.0,31.0975,31.1061,31.0454,31.0801,667622.0
2019-04-11 09:30:00,35.85,35.88,35.78,35.81,84032.0,31.0975,31.1235,31.0368,31.0628,84032.0
2019-04-11 09:40:00,35.81,35.93,35.79,35.88,114277.0,31.0628,31.1669,31.0454,31.1235,114277.0
2019-04-11 09:50:00,35.87,35.89,35.8,35.84,150524.0,31.1148,31.1322,31.0541,31.0888,150524.0
2019-04-11 10:00:00,35.83,35.86,35.81,35.84,91406.0,31.0801,31.1061,31.0628,31.0888,91406.0
2019-04-11 10:10:00,35.84,35.86,35.81,35.84,211247.0,31.0888,31.1061,31.0628,31.0888,211247.0
2019-04-11 10:20:00,35.84,35.84,35.73,35.73,122962.0,31.0888,31.0888,30.9934,30.9934,122962.0
2019-04-11 10:30:00,35.74,35.82,35.7,35.79,131610.0,31.0021,31.0715,30.9674,31.0454,131610.0
2019-04-11 10:40:00,35.8,35.85,35.79,35.83,140685.0,31.0541,31.0975,31.0454,31.0801,140685.0
2019-04-11 10:50:00,35.83,35.85,35.78,35.8,98202.0,31.0801,31.0975,31.0368,31.0541,98202.0
2019-04-11 11:00:00,35.8,35.83,35.75,35.79,163394.0,31.0541,31.0801,31.0107,31.0454,163394.0
2019-04-11 11:10:00,35.79,35.81,35.78,35.79,194230.0,31.0454,31.0628,31.0368,31.0454,194230.0
2019-04-11 11:20:00,35.79,35.8,35.75,35.78,114222.0,31.0454,31.0541,31.0107,31.0368,114222.0
2019-04-11 11:30:00,35.78,35.79,35.74,35.75,105141.0,31.0368,31.0454,31.0021,31.0107,105141.0
2019-04-11 11:40:00,35.74,35.77,35.68,35.76,158844.0,31.0021,31.0281,30.95,31.0194,158844.0
2019-04-11 11:50:00,35.75,35.79,35.74,35.78,110699.0,31.0107,31.0454,31.0021,31.0368,110699.0
2019-04-11 12:00:00,35.77,35.8,35.77,35.77,92982.0,31.0281,31.0541,31.0281,31.0281,92982.0
2019-04-11 12:10:00,35.77,35.82,35.77,35.8,69444.0,31.0281,31.0715,31.0281,31.0541,69444.0
2019-04-11 12:20:00,35.8,35.84,35.79,35.8,81667.0,31.0541,31.0888,31.0454,31.0541,81667.0
2019-04-11 12:30:00,35.8,35.81,35.77,35.77,96944.0,31.0541,31.0628,31.0281,31.0281,96944.0
2019-04-11 12:40:00,35.77,35.8,35.75,35.8,86350.0,31.0281,31.0541,31.0107,31.0541,86350.0
2019-04-11 12:50:00,35.8,35.87,35.8,35.84,98723.0,31.0541,31.1148,31.0541,31.0888,98723.0
2019-04-11 13:00:00,35.84,35.86,35.84,35.85,52393.0,31.0888,31.1061,31.0888,31.0975,52393.0
2019-04-11 13:10:00,35.84,35.86,35.76,35.76,112506.0,31.0888,31.1061,31.0194,31.0194,112506.0
2019-04-11 13:20:00,35.76,35.83,35.75,35.79,81649.0,31.0194,31.0801,31.0107,31.0454,81649.0
2019-04-11 13:30:00,35.79,35.82,35.77,35.79,62804.0,31.0454,31.0715,31.0281,31.0454,62804.0
2019-04-11 13:40:00,35.79,35.82,35.78,35.81,82107.0,31.0454,31.0715,31.0368,31.0628,82107.0
2019-04-11 13:50:00,35.82,35.82,35.79,35.8,65904.0,31.0715,31.0715,31.0454,31.0541,65904.0
2019-04-11 14:00:00,35.81,35.83,35.77,35.79,93347.0,31.0628,31.0801,31.0281,31.0454,93347.0
2019-04-11 14:10:00,35.79,35.82,35.77,35.77,103267.0,31.0454,31.0715,31.0281,31.0281,103267.0
2019-04-11 14:20:00,35.77,35.8,35.77,35.77,69305.0,31.0281,31.0541,31.0281,31.0281,69305.0
2019-04-11 14:30:00,35.77,35.8,35.75,35.76,85635.0,31.0281,31.0541,31.0107,31.0194,85635.0
2019-04-11 14:40:00,35.76,35.8,35.74,35.78,39215.0,31.0194,31.0541,31.0021,31.0368,39215.0
2019-04-11 14:50:00,35.79,35.8,35.77,35.78,107295.0,31.0454,31.0541,31.0281,31.0368,107295.0
2019-04-11 15:00:00,35.79,35.86,35.77,35.78,579983.0,31.0454,31.1061,31.0281,31.0368,579983.0
2019-04-11 15:10:00,35.78,35.79,35.72,35.76,182996.0,31.0368,31.0454,30.9847,31.0194,182996.0
2019-04-11 15:20:00,35.76,35.84,35.74,35.83,131538.0,31.0194,31.0888,31.0021,31.0801,131538.0
2019-04-11 15:30:00,35.83,35.85,35.78,35.79,225294.0,31.0801,31.0975,31.0368,31.0454,225294.0
2019-04-11 15:40:00,35.79,35.82,35.78,35.8,418146.0,31.0454,31.0715,31.0368,31.0541,418146.0
2019-04-11 15:50:00,35.8,35.87,35.79,35.8,3557584.0,31.0541,31.1148,31.0454,31.0541,3557584.0
2019-04-12 09:30:00,35.9,36.09,35.87,36.07,195726.0,31.1408,31.3057,31.1148,31.2883,195726.0
2019-04-12 09:40:00,36.08,36.08,35.97,35.97,340944.0,31.297,31.297,31.2016,31.2016,340944.0
2019-04-12 09:50:00,35.97,36.04,35.94,36.04,71465.0,31.2016,31.2623,31.1755,31.2623,71465.0
2019-04-12 10:00:00,36.04,36.12,36.0,36.07,231465.0,31.2623,31.3317,31.2276,31.2883,231465.0
2019-04-12 10:10:00,36.08,36.08,35.94,35.94,108895.0,31.297,31.297,31.1755,31.1755,108895.0
2019-04-12 10:20:00,35.94,36.0,35.88,35.92,111690.0,31.1755,31.2276,31.1235,31.1582,111690.0
2019-04-12 10:30:00,35.91,35.92,35.83,35.86,116232.0,31.1495,31.1582,31.0801,31.1061,116232.0
2019-04-12 10:40:00,35.86,35.86,35.8,35.81,192115.0,31.1061,31.1061,31.0541,31.0628,192115.0
2019-04-12 10:50:00,35.81,35.82,35.75,35.76,246850.0,31.0628,31.0715,31.0107,31.0194,246850.0
2019-04-12 11:00:00,35.75,35.9,35.73,35.9,624171.0,31.0107,31.1408,30.9934,31.1408,624171.0
2019-04-12 11:10:00,35.9,35.96,35.84,35.91,178846.0,31.1408,31.1929,31.0888,31.1495,178846.0
2019-04-12 11:20:00,35.91,36.0,35.91,35.96,190029.0,31.1495,31.2276,31.1495,31.1929,190029.0
2019-04-12 11:30:00,35.96,35.96,35.88,35.88,103977.0,31.1929,31.1929,31.1235,31.1235,103977.0
2019-04-12 11:40:00,35.88,35.9,35.83,35.85,58534.0,31.1235,31.1408,31.0801,31.0975,58534.0
2019-04-12 11:50:00,35.85,35.9,35.84,35.87,87362.0,31.0975,31.1408,31.0888,31.1148,87362.0
2019-04-12 12:00:00,35.87,35.92,35.87,35.92,100657.0,31.1148,31.1582,31.1148,31.1582,100657.0
2019-04-12 12:10:00,35.92,35.95,35.9,35.94,205476.0,31.1582,31.1842,31.1408,31.1755,205476.0
2019-04-12 12:20:00,35.94,35.96,35.92,35.93,74962.0,31.1755,31.1929,31.1582,31.1669,74962.0
2019-04-12 12:30:00,35.93,35.94,35.88,35.9,81162.0,31.1669,31.1755,31.1235,31.1408,81162.0
2019-04-12 12:40:00,35.9,35.93,35.89,35.9,92785.0,31.1408,31.1669,31.1322,31.1408,92785.0
2019-04-12 12:50:00,35.9,35.9,35.88,35.9,84022.0,31.1408,31.1408,31.1235,31.1408,84022.0
2019-04-12 13:00:00,35.89,35.95,35.89,35.94,186034.0,31.1322,31.1842,31.1322,31.1755,186034.0
2019-04-12 13:10:00,35.93,35.99,35.92,35.98,180742.0,31.1669,31.2189,31.1582,31.2102,180742.0
2019-04-12 13:20:00,35.98,35.99,35.95,35.97,184554.0,31.2102,31.2189,31.1842,31.2016,184554.0
2019-04-12 13:30:00,35.97,36.0,35.96,35.96,247190.0,31.2016,31.2276,31.1929,31.1929,247190.0
2019-04-12 13:40:00,35.97,35.97,35.92,35.94,80031.0,31.2016,31.2016,31.1582,31.1755,80031.0
2019-04-12 13:50:00,35.95,35.96,35.92,35.95,103016.0,31.1842,31.1929,31.1582,31.1842,103016.0
2019-04-12 14:00:00,35.96,36.02,35.95,36.0,160746.0,31.1929,31.2449,31.1842,31.2276,160746.0
2019-04-12 14:10:00,36.0,36.01,35.98,35.99,95158.0,31.2276,31.2363,31.2102,31.2189,95158.0
2019-04-12 14:20:00,35.99,36.01,35.98,35.99,143439.0,31.2189,31.2363,31.2102,31.2189,143439.0
2019-04-12 14:30:00,36.0,36.01,35.98,36.0,77930.0,31.2276,31.2363,31.2102,31.2276,77930.0
2019-04-12 14:40:00,36.0,36.01,35.98,35.99,107137.0,31.2276,31.2363,31.2102,31.2189,107137.0
2019-04-12 14:50:00,35.99,36.01,35.99,36.0,42062.0,31.2189,31.2363,31.2189,31.2276,42062.0
2019-04-12 15:00:00,36.0,36.12,36.0,36.12,193102.0,31.2276,31.3317,31.2276,31.3317,193102.0
2019-04-12 15:10:00,36.12,36.2,36.1,36.11,155695.0,31.3317,31.4011,31.3143,31.323,155695.0
2019-04-12 15:20:00,36.1,36.12,36.04,36.08,140081.0,31.3143,31.3317,31.2623,31.297,140081.0
2019-04-12 15:30:00,36.09,36.11,36.07,36.11,213457.0,31.3057,31.323,31.2883,31.323,213457.0
2019-04-12 15:40:00,36.11,36.11,36.08,36.08,436499.0,31.323,31.323,31.297,31.297,436499.0
2019-04-12 15:50:00,36.09,36.12,36.06,36.08,591089.0,31.3057,31.3317,31.2796,31.297,591089.0
2019-04-15 09:30:00,36.11,36.29,36.08,36.12,105245.0,31.323,31.4791,31.297,31.3317,105245.0
2019-04-15 09:40:00,36.13,36.16,36.06,36.06,36932.0,31.3404,31.3664,31.2796,31.2796,36932.0
2019-04-15 09:50:00,36.07,36.12,36.03,36.09,48950.0,31.2883,31.3317,31.2536,31.3057,48950.0
2019-04-15 10:00:00,36.09,36.15,36.07,36.11,142383.0,31.3057,31.3577,31.2883,31.323,142383.0
2019-04-15 10:10:00,36.11,36.12,36.02,36.02,53644.0,31.323,31.3317,31.2449,31.2449,53644.0
2019-04-15 10:20:00,36.02,36.05,35.99,36.01,86653.0,31.2449,31.271,31.2189,31.2363,86653.0
2019-04-15 10:30:00,36.02,36.07,35.99,36.07,99396.0,31.2449,31.2883,31.2189,31.2883,99396.0
2019-04-15 10:40:00,36.08,36.1,36.02,36.09,47245.0,31.297,31.3143,31.2449,31.3057,47245.0
2019-04-15 10:50:00,36.09,36.18,36.09,36.16,146375.0,31.3057,31.3837,31.3057,31.3664,146375.0
2019-04-15 11:00:00,36.17,36.17,36.11,36.15,57179.0,31.3751,31.3751,31.323,31.3577,57179.0
2019-04-15 11:10:00,36.15,36.21,36.15,36.17,45146.0,31.3577,31.4097,31.3577,31.3751,45146.0
2019-04-15 11:20:00,36.17,36.25,36.16,36.24,96087.0,31.3751,31.4444,31.3664,31.4358,96087.0
2019-04-15 11:30:00,36.24,36.25,36.19,36.22,36388.0,31.4358,31.4444,31.3924,31.4184,36388.0
2019-04-15 11:40:00,36.22,36.3,36.2,36.28,167909.0,31.4184,31.4878,31.4011,31.4705,167909.0
2019-04-15 11:50:00,36.28,36.31,36.27,36.28,52630.0,31.4705,31.4965,31.4618,31.4705,52630.0
2019-04-15 12:00:00,36.28,36.3,36.22,36.28,43723.0,31.4705,31.4878,31.4184,31.4705,43723.0
2019-04-15 12:10:00,36.27,36.34,36.23,36.3,221555.0,31.4618,31.5225,31.4271,31.4878,221555.0
2019-04-15 12:20:00,36.3,36.33,36.26,36.27,40283.0,31.4878,31.5138,31.4531,31.4618,40283.0
2019-04-15 12:30:00,36.27,36.36,36.27,36.35,109376.0,31.4618,31.5399,31.4618,31.5312,109376.0
2019-04-15 12:40:00,36.35,36.38,36.33,36.36,41878.0,31.5312,31.5572,31.5138,31.5399,41878.0
2019-04-15 12:50:00,36.37,36.41,36.35,36.38,57168.0,31.5485,31.5832,31.5312,31.5572,57168.0
2019-04-15 13:00:00,36.38,36.47,36.38,36.46,51892.0,31.5572,31.6353,31.5572,31.6266,51892.0
2019-04-15 13:10:00,36.46,36.46,36.37,36.38,142065.0,31.6266,31.6266,31.5485,31.5572,142065.0
2019-04-15 13:20:00,36.38,36.42,36.37,36.42,32860.0,31.5572,31.5919,31.5485,31.5919,32860.0
2019-04-15 13:30:00,36.41,36.46,36.41,36.45,35480.0,31.5832,31.6266,31.5832,31.6179,35480.0
2019-04-15 13:40:00,36.45,36.47,36.43,36.45,44780.0,31.6179,31.6353,31.6006,31.6179,44780.0
2019-04-15 13:50:00,36.44,36.5,36.43,36.5,51361.0,31.6093,31.6613,31.6006,31.6613,51361.0
2019-04-15 14:00:00,36.5,36.52,36.46,36.52,44351.0,31.6613,31.6787,31.6266,31.6787,44351.0
2019-04-15 14:10:00,36.52,36.56,36.51,36.52,63649.0,31.6787,31.7134,31.67,31.6787,63649.0
2019-04-15 14:20:00,36.53,36.58,36.52,36.56,156309.0,31.6873,31.7307,31.6787,31.7134,156309.0
2019-04-15 14:30:00,36.56,36.58,36.48,36.49,74623.0,31.7134,31.7307,31.644,31.6526,74623.0
2019-04-15 14:40:00,36.5,36.52,36.49,36.49,55916.0,31.6613,31.6787,31.6526,31.6526,55916.0
2019-04-15 14:50:00,36.48,36.55,36.46,36.52,100887.0,31.644,31.7047,31.6266,31.6787,100887.0
2019-04-15 15:00:00,36.51,36.57,36.51,36.56,270758.0,31.67,31.722,31.67,31.7134,270758.0
2019-04-15 15:10:00,36.56,36.56,36.49,36.54,106415.0,31.7134,31.7134,31.6526,31.696,106415.0
2019-04-15 15:20:00,36.54,36.56,36.5,36.51,297066.0,31.696,31.7134,31.6613,31.67,297066.0
2019-04-15 15:30:00,36.51,36.53,36.46,36.5,251189.0,31.67,31.6873,31.6266,31.6613,251189.0
2019-04-15 15:40:00,36.5,36.55,36.49,36.55,220110.0,31.6613,31.7047,31.6526,31.7047,220110.0
2019-04-15 15:50:00,36.55,36.6,36.52,36.59,601856.0,31.7047,31.748,31.6787,31.7394,601856.0
2019-04-16 09:30:00,36.7,36.76,36.68,36.74,82515.0,31.8348,31.8868,31.8174,31.8695,82515.0
2019-04-16 09:40:00,36.74,36.75,36.48,36.52,46473.0,31.8695,31.8782,31.644,31.6787,46473.0
2019-04-16 09:50:00,36.52,36.6,36.48,36.53,112386.0,31.6787,31.748,31.644,31.6873,112386.0
2019-04-16 10:00:00,36.53,36.56,36.48,36.51,40888.0,31.6873,31.7134,31.644,31.67,40888.0
2019-04-16 10:10:00,36.51,36.58,36.44,36.48,94652.0,31.67,31.7307,31.6093,31.644,94652.0
2019-04-16 10:20:00,36.48,36.57,36.46,36.56,131177.0,31.644,31.722,31.6266,31.7134,131177.0
2019-04-16 10:30:00,36.57,36.57,36.55,36.55,40491.0,31.722,31.722,31.7047,31.7047,40491.0
2019-04-16 10:40:00,36.55,36.58,36.54,36.55,30483.0,31.7047,31.7307,31.696,31.7047,30483.0
2019-04-16 10:50:00,36.56,36.59,36.54,36.57,35351.0,31.7134,31.7394,31.696,31.722,35351.0
2019-04-16 11:00:00,36.58,36.64,36.56,36.63,51572.0,31.7307,31.7827,31.7134,31.7741,51572.0
2019-04-16 11:10:00,36.63,36.64,36.6,36.62,34104.0,31.7741,31.7827,31.748,31.7654,34104.0
2019-04-16 11:20:00,36.63,36.65,36.6,36.64,26783.0,31.7741,31.7914,31.748,31.7827,26783.0
2019-04-16 11:30:00,36.63,36.64,36.6,36.61,44082.0,31.7741,31.7827,31.748,31.7567,44082.0
2019-04-16 11:40:00,36.61,36.64,36.6,36.63,23905.0,31.7567,31.7827,31.748,31.7741,23905.0
2019-04-16 11:50:00,36.63,36.66,36.62,36.64,29547.0,31.7741,31.8001,31.7654,31.7827,29547.0
2019-04-16 12:00:00,36.64,36.68,36.63,36.67,32546.0,31.7827,31.8174,31.7741,31.8088,32546.0
2019-04-16 12:10:00,36.67,36.71,36.64,36.65,34970.0,31.8088,31.8435,31.7827,31.7914,34970.0
2019-04-16 12:20:00,36.64,36.68,36.6,36.67,54853.0,31.7827,31.8174,31.748,31.8088,54853.0
2019-04-16 12:30:00,36.67,36.69,36.67,36.69,30776.0,31.8088,31.8261,31.8088,31.8261,30776.0
2019-04-16 12:40:00,36.7,36.72,36.68,36.7,38628.0,31.8348,31.8521,31.8174,31.8348,38628.0
2019-04-16 12:50:00,36.7,36.77,36.7,36.73,64289.0,31.8348,31.8955,31.8348,31.8608,64289.0
2019-04-16 13:00:00,36.73,36.77,36.72,36.75,34068.0,31.8608,31.8955,31.8521,31.8782,34068.0
2019-04-16 13:10:00,36.75,36.77,36.74,36.76,36721.0,31.8782,31.8955,31.8695,31.8868,36721.0
2019-04-16 13:20:00,36.77,36.8,36.74,36.75,25722.0,31.8955,31.9215,31.8695,31.8782,25722.0
2019-04-16 13:30:00,36.76,36.79,36.75,36.78,30777.0,31.8868,31.9129,31.8782,31.9042,30777.0
2019-04-16 13:40:00,36.77,36.78,36.76,36.77,29455.0,31.8955,31.9042,31.8868,31.8955,29455.0
2019-04-16 13:50:00,36.77,36.8,36.75,36.8,39601.0,31.8955,31.9215,31.8782,31.9215,39601.0
2019-04-16 14:00:00,36.8,36.81,36.75,36.78,60144.0,31.9215,31.9302,31.8782,31.9042,60144.0
2019-04-16 14:10:00,36.77,36.81,36.75,36.79,4285558.0,31.8955,31.9302,31.8782,31.9129,4285558.0
2019-04-16 14:20:00,36.79,36.82,36.76,36.79,52838.0,31.9129,31.9389,31.8868,31.9129,52838.0
2019-04-16 14:30:00,36.8,36.82,36.78,36.81,83608.0,31.9215,31.9389,31.9042,31.9302,83608.0
2019-04-16 14:40:00,36.82,36.89,36.82,36.89,78455.0,31.9389,31.9996,31.9389,31.9996,78455.0
2019-04-16 14:50:00,36.89,36.95,36.88,36.9,109073.0,31.9996,32.0516,31.9909,32.0083,109073.0
2019-04-16 15:00:00,36.9,36.92,36.87,36.91,72297.0,32.0083,32.0256,31.9823,32.017,72297.0
2019-04-16 15:10:00,36.91,36.92,36.88,36.91,72021.0,32.017,32.0256,31.9909,32.017,72021.0
2019-04-16 15:20:00,36.91,36.93,36.88,36.91,74037.0,32.017,32.0343,31.9909,32.017,74037.0
2019-04-16 15:30:00,36.9,36.93,36.82,36.85,107486.0,32.0083,32.0343,31.9389,31.9649,107486.0
2019-04-16 15:40:00,36.86,36.87,36.83,36.84,107489.0,31.9736,31.9823,31.9476,31.9562,107489.0
2019-04-16 15:50:00,36.83,36.87,36.78,36.87,350532.0,31.9476,31.9823,31.9042,31.9823,350532.0
2019-04-17 09:30:00,37.0,37.06,36.89,36.9,122460.0,32.095,32.1471,31.9996,32.0083,122460.0
2019-04-17 09:40:00,36.9,36.92,36.87,36.89,101850.0,32.0083,32.0256,31.9823,31.9996,101850.0
2019-04-17 09:50:00,36.89,36.92,36.79,36.81,58941.0,31.9996,32.0256,31.9129,31.9302,58941.0
2019-04-17 10:00:00,36.81,36.83,36.68,36.69,91341.0,31.9302,31.9476,31.8174,31.8261,91341.0
2019-04-17 10:10:00,36.69,36.7,36.62,36.62,54687.0,31.8261,31.8348,31.7654,31.7654,54687.0
2019-04-17 10:20:00,36.62,36.67,36.6,36.66,61240.0,31.7654,31.8088,31.748,31.8001,61240.0
2019-04-17 10:30:00,36.66,36.69,36.65,36.68,58961.0,31.8001,31.8261,31.7914,31.8174,58961.0
2019-04-17 10:40:00,36.68,36.69,36.64,36.66,56220.0,31.8174,31.8261,31.7827,31.8001,56220.0
2019-04-17 10:50:00,36.66,36.71,36.63,36.65,74322.0,31.8001,31.8435,31.7741,31.7914,74322.0
2019-04-17 11:00:00,36.65,36.69,36.62,36.68,65172.0,31.7914,31.8261,31.7654,31.8174,65172.0
2019-04-17 11:10:00,36.68,36.68,36.59,36.62,65100.0,31.8174,31.8174,31.7394,31.7654,65100.0
2019-04-17 11:20:00,36.63,36.65,36.54,36.56,45118.0,31.7741,31.7914,31.696,31.7134,45118.0
2019-04-17 11:30:00,36.56,36.6,36.53,36.58,55353.0,31.7134,31.748,31.6873,31.7307,55353.0
2019-04-17 11:40:00,36.58,36.62,36.55,36.62,46319.0,31.7307,31.7654,31.7047,31.7654,46319.0
2019-04-17 11:50:00,36.63,36.63,36.57,36.6,61080.0,31.7741,31.7741,31.722,31.748,61080.0
2019-04-17 12:00:00,36.6,36.61,36.55,36.57,42518.0,31.748,31.7567,31.7047,31.722,42518.0
2019-04-17 12:10:00,36.56,36.58,36.53,36.53,51105.0,31.7134,31.7307,31.6873,31.6873,51105.0
2019-04-17 12:20:00,36.53,36.59,36.53,36.57,42088.0,31.6873,31.7394,31.6873,31.722,42088.0
2019-04-17 12:30:00,36.57,36.59,36.55,36.57,31559.0,31.722,31.7394,31.7047,31.722,31559.0
2019-04-17 12:40:00,36.57,36.57,36.49,36.5,37669.0,31.722,31.722,31.6526,31.6613,37669.0
2019-04-17 12:50:00,36.51,36.62,36.5,36.57,160276.0,31.67,31.7654,31.6613,31.722,160276.0
2019-04-17 13:00:00,36.57,36.64,36.55,36.64,49829.0,31.722,31.7827,31.7047,31.7827,49829.0
2019-04-17 13:10:00,36.64,36.67,36.62,36.66,36742.0,31.7827,31.8088,31.7654,31.8001,36742.0
2019-04-17 13:20:00,36.66,36.7,36.64,36.64,57568.0,31.8001,31.8348,31.7827,31.7827,57568.0
2019-04-17 13:30:00,36.65,36.69,36.64,36.67,52516.0,31.7914,31.8261,31.7827,31.8088,52516.0
2019-04-17 13:40:00,36.66,36.68,36.65,36.66,34536.0,31.8001,31.8174,31.7914,31.8001,34536.0
2019-04-17 13:50:00,36.67,36.68,36.63,36.65,54512.0,31.8088,31.8174,31.7741,31.7914,54512.0
2019-04-17 14:00:00,36.64,36.65,36.59,36.64,64471.0,31.7827,31.7914,31.7394,31.7827,64471.0
2019-04-17 14:10:00,36.63,36.65,36.58,36.64,67465.0,31.7741,31.7914,31.7307,31.7827,67465.0
2019-04-17 14:20:00,36.63,36.64,36.53,36.55,77781.0,31.7741,31.7827,31.6873,31.7047,77781.0
2019-04-17 14:30:00,36.55,36.59,36.54,36.57,37639.0,31.7047,31.7394,31.696,31.722,37639.0
2019-04-17 14:40:00,36.57,36.61,36.56,36.61,70423.0,31.722,31.7567,31.7134,31.7567,70423.0
2019-04-17 14:50:00,36.61,36.68,36.6,36.66,63604.0,31.7567,31.8174,31.748,31.8001,63604.0
2019-04-17 15:00:00,36.66,36.68,36.63,36.65,70574.0,31.8001,31.8174,31.7741,31.7914,70574.0
2019-04-17 15:10:00,36.66,36.69,36.65,36.68,90863.0,31.8001,31.8261,31.7914,31.8174,90863.0
2019-04-17 15:20:00,36.68,36.68,36.63,36.64,54739.0,31.8174,31.8174,31.7741,31.7827,54739.0
2019-04-17 15:30:00,36.65,36.68,36.64,36.64,128193.0,31.7914,31.8174,31.7827,31.7827,128193.0
2019-04-17 15:40:00,36.64,36.69,36.62,36.69,162974.0,31.7827,31.8261,31.7654,31.8261,162974.0
2019-04-17 15:50:00,36.69,36.7,36.58,36.59,681077.0,31.8261,31.8348,31.7307,31.7394,681077.0
2019-04-18 09:30:00,36.71,36.83,36.71,36.75,243812.0,31.8435,31.9476,31.8435,31.8782,243812.0
2019-04-18 09:40:00,36.77,36.78,36.71,36.77,25224.0,31.8955,31.9042,31.8435,31.8955,25224.0
2019-04-18 09:50:00,36.78,36.84,36.78,36.8,20588.0,31.9042,31.9562,31.9042,31.9215,20588.0
2019-04-18 10:00:00,36.8,36.81,36.65,36.66,54084.0,31.9215,31.9302,31.7914,31.8001,54084.0
2019-04-18 10:10:00,36.66,36.66,36.6,36.6,12435.0,31.8001,31.8001,31.748,31.748,12435.0
2019-04-18 10:20:00,36.6,36.62,36.55,36.59,24991.0,31.748,31.7654,31.7047,31.7394,24991.0
2019-04-18 10:30:00,36.58,36.62,36.58,36.61,21130.0,31.7307,31.7654,31.7307,31.7567,21130.0
2019-04-18 10:40:00,36.61,36.61,36.54,36.55,34952.0,31.7567,31.7567,31.696,31.7047,34952.0
2019-04-18 10:50:00,36.55,36.62,36.53,36.62,14359.0,31.7047,31.7654,31.6873,31.7654,14359.0
2019-04-18 11:00:00,36.62,36.66,36.6,36.66,31121.0,31.7654,31.8001,31.748,31.8001,31121.0
2019-04-18 11:10:00,36.67,36.67,36.63,36.65,16625.0,31.8088,31.8088,31.7741,31.7914,16625.0
2019-04-18 11:20:00,36.64,36.65,36.56,36.6,24749.0,31.7827,31.7914,31.7134,31.748,24749.0
2019-04-18 11:30:00,36.6,36.68,36.6,36.66,23249.0,31.748,31.8174,31.748,31.8001,23249.0
2019-04-18 11:40:00,36.66,36.71,36.65,36.71,121144.0,31.8001,31.8435,31.7914,31.8435,121144.0
2019-04-18 11:50:00,36.7,36.73,36.67,36.73,32446.0,31.8348,31.8608,31.8088,31.8608,32446.0
2019-04-18 12:00:00,36.73,36.76,36.71,36.76,34417.0,31.8608,31.8868,31.8435,31.8868,34417.0
2019-04-18 12:10:00,36.75,36.78,36.74,36.75,23482.0,31.8782,31.9042,31.8695,31.8782,23482.0
2019-04-18 12:20:00,36.75,36.76,36.74,36.76,27564.0,31.8782,31.8868,31.8695,31.8868,27564.0
2019-04-18 12:30:00,36.75,36.77,36.74,36.75,24730.0,31.8782,31.8955,31.8695,31.8782,24730.0
2019-04-18 12:40:00,36.75,36.81,36.74,36.8,22319.0,31.8782,31.9302,31.8695,31.9215,22319.0
2019-04-18 12:50:00,36.8,36.81,36.78,36.79,27159.0,31.9215,31.9302,31.9042,31.9129,27159.0
2019-04-18 13:00:00,36.79,36.8,36.76,36.77,28833.0,31.9129,31.9215,31.8868,31.8955,28833.0
2019-04-18 13:10:00,36.76,36.8,36.76,36.8,24955.0,31.8868,31.9215,31.8868,31.9215,24955.0
2019-04-18 13:20:00,36.79,36.79,36.76,36.79,26219.0,31.9129,31.9129,31.8868,31.9129,26219.0
2019-04-18 13:30:00,36.79,36.8,36.76,36.77,27181.0,31.9129,31.9215,31.8868,31.8955,27181.0
2019-04-18 13:40:00,36.77,36.81,36.76,36.8,16599.0,31.8955,31.9302,31.8868,31.9215,16599.0
2019-04-18 13:50:00,36.8,36.83,36.79,36.82,31802.0,31.9215,31.9476,31.9129,31.9389,31802.0
2019-04-18 14:00:00,36.82,36.83,36.76,36.77,33650.0,31.9389,31.9476,31.8868,31.8955,33650.0
2019-04-18 14:10:00,36.77,36.78,36.73,36.76,27775.0,31.8955,31.9042,31.8608,31.8868,27775.0
2019-04-18 14:20:00,36.76,36.78,36.76,36.77,26202.0,31.8868,31.9042,31.8868,31.8955,26202.0
2019-04-18 14:30:00,36.78,36.79,36.74,36.75,27754.0,31.9042,31.9129,31.8695,31.8782,27754.0
2019-04-18 14:40:00,36.74,36.76,36.7,36.71,29836.0,31.8695,31.8868,31.8348,31.8435,29836.0
2019-04-18 14:50:00,36.71,36.71,36.68,36.69,27820.0,31.8435,31.8435,31.8174,31.8261,27820.0
2019-04-18 15:00:00,36.7,36.73,36.69,36.72,22677.0,31.8348,31.8608,31.8261,31.8521,22677.0
2019-04-18 15:10:00,36.72,36.74,36.7,36.71,16962.0,31.8521,31.8695,31.8348,31.8435,16962.0
2019-04-18 15:20:00,36.71,36.75,36.7,36.75,46558.0,31.8435,31.8782,31.8348,31.8782,46558.0
2019-04-18 15:30:00,36.74,36.77,36.71,36.73,62478.0,31.8695,31.8955,31.8435,31.8608,62478.0
2019-04-18 15:40:00,36.73,36.76,36.72,36.75,67880.0,31.8608,31.8868,31.8521,31.8782,67880.0
2019-04-18 15:50:00,36.75,36.77,36.68,36.75,211816.0,31.8782,31.8955,31.8174,31.8782,211816.0
2019-04-22 09:30:00,36.59,36.68,36.26,36.36,71104.0,31.7394,31.8174,31.4531,31.5399,71104.0
2019-04-22 09:40:00,36.38,36.56,36.37,36.56,26199.0,31.5572,31.7134,31.5485,31.7134,26199.0
2019-04-22 09:50:00,36.55,36.56,36.45,36.5,19792.0,31.7047,31.7134,31.6179,31.6613,19792.0
2019-04-22 10:00:00,36.5,36.51,36.38,36.38,26124.0,31.6613,31.67,31.5572,31.5572,26124.0
2019-04-22 10:10:00,36.38,36.43,36.35,36.43,98024.0,31.5572,31.6006,31.5312,31.6006,98024.0
2019-04-22 10:20:00,36.43,36.53,36.42,36.52,24231.0,31.6006,31.6873,31.5919,31.6787,24231.0
2019-04-22 10:30:00,36.53,36.54,36.47,36.49,18320.0,31.6873,31.696,31.6353,31.6526,18320.0
2019-04-22 10:40:00,36.49,36.54,36.47,36.54,18961.0,31.6526,31.696,31.6353,31.696,18961.0
2019-04-22 10:50:00,36.55,36.57,36.49,36.5,27735.0,31.7047,31.722,31.6526,31.6613,27735.0
2019-04-22 11:00:00,36.49,36.5,36.43,36.48,25319.0,31.6526,31.6613,31.6006,31.644,25319.0
2019-04-22 11:10:00,36.47,36.51,36.46,36.51,18134.0,31.6353,31.67,31.6266,31.67,18134.0
2019-04-22 11:20:00,36.52,36.52,36.49,36.49,23363.0,31.6787,31.6787,31.6526,31.6526,23363.0
2019-04-22 11:30:00,36.49,36.54,36.49,36.51,23195.0,31.6526,31.696,31.6526,31.67,23195.0
2019-04-22 11:40:00,36.51,36.54,36.46,36.47,18519.0,31.67,31.696,31.6266,31.6353,18519.0
2019-04-22 11:50:00,36.47,36.53,36.46,36.52,19222.0,31.6353,31.6873,31.6266,31.6787,19222.0
2019-04-22 12:00:00,36.52,36.55,36.49,36.52,23861.0,31.6787,31.7047,31.6526,31.6787,23861.0
2019-04-22 12:10:00,36.53,36.53,36.47,36.49,20656.0,31.6873,31.6873,31.6353,31.6526,20656.0
2019-04-22 12:20:00,36.47,36.54,36.47,36.52,26240.0,31.6353,31.696,31.6353,31.6787,26240.0
2019-04-22 12:30:00,36.52,36.55,36.51,36.53,26449.0,31.6787,31.7047,31.67,31.6873,26449.0
2019-04-22 12:40:00,36.53,36.54,36.49,36.5,14818.0,31.6873,31.696,31.6526,31.6613,14818.0
2019-04-22 12:50:00,36.5,36.54,36.5,36.54,22683.0,31.6613,31.696,31.6613,31.696,22683.0
2019-04-22 13:00:00,36.54,36.54,36.5,36.51,25674.0,31.696,31.696,31.6613,31.67,25674.0
2019-04-22 13:10:00,36.52,36.52,36.47,36.51,36135.0,31.6787,31.6787,31.6353,31.67,36135.0
2019-04-22 13:20:00,36.52,36.52,36.45,36.45,19816.0,31.6787,31.6787,31.6179,31.6179,19816.0
2019-04-22 13:30:00,36.46,36.46,36.42,36.43,22035.0,31.6266,31.6266,31.5919,31.6006,22035.0
2019-04-22 13:40:00,36.44,36.47,36.42,36.47,26898.0,31.6093,31.6353,31.5919,31.6353,26898.0
2019-04-22 13:50:00,36.47,36.5,36.45,36.47,28987.0,31.6353,31.6613,31.6179,31.6353,28987.0
2019-04-22 14:00:00,36.48,36.51,36.47,36.5,24762.0,31.644,31.67,31.6353,31.6613,24762.0
2019-04-22 14:10:00,36.5,36.53,36.49,36.5,17035.0,31.6613,31.6873,31.6526,31.6613,17035.0
2019-04-22 14:20:00,36.5,36.52,36.49,36.51,29445.0,31.6613,31.6787,31.6526,31.67,29445.0
2019-04-22 14:30:00,36.51,36.57,36.48,36.56,53041.0,31.67,31.722,31.644,31.7134,53041.0
2019-04-22 14:40:00,36.57,36.59,36.54,36.55,38357.0,31.722,31.7394,31.696,31.7047,38357.0
2019-04-22 14:50:00,36.55,36.56,36.54,36.54,26482.0,31.7047,31.7134,31.696,31.696,26482.0
2019-04-22 15:00:00,36.53,36.55,36.5,36.52,21528.0,31.6873,31.7047,31.6613,31.6787,21528.0
2019-04-22 15:10:00,36.52,36.56,36.5,36.55,42149.0,31.6787,31.7134,31.6613,31.7047,42149.0
2019-04-22 15:20:00,36.54,36.54,36.47,36.48,29618.0,31.696,31.696,31.6353,31.644,29618.0
2019-04-22 15:30:00,36.48,36.55,36.47,36.55,62651.0,31.644,31.7047,31.6353,31.7047,62651.0
2019-04-22 15:40:00,36.55,36.63,36.55,36.62,73158.0,31.7047,31.7741,31.7047,31.7654,73158.0
2019-04-22 15:50:00,36.62,36.67,36.61,36.66,303933.0,31.7654,31.8088,31.7567,31.8001,303933.0
2019-04-23 09:30:00,36.62,36.77,36.62,36.74,102129.0,31.7654,31.8955,31.7654,31.8695,102129.0
2019-04-23 09:40:00,36.74,36.75,36.65,36.68,37046.0,31.8695,31.8782,31.7914,31.8174,37046.0
2019-04-23 09:50:00,36.67,36.73,36.63,36.64,27953.0,31.8088,31.8608,31.7741,31.7827,27953.0
2019-04-23 10:00:00,36.65,36.73,36.65,36.66,38998.0,31.7914,31.8608,31.7914,31.8001,38998.0
2019-04-23 10:10:00,36.66,36.75,36.66,36.7,19442.0,31.8001,31.8782,31.8001,31.8348,19442.0
2019-04-23 10:20:00,36.7,36.83,36.69,36.83,20235.0,31.8348,31.9476,31.8261,31.9476,20235.0
2019-04-23 10:30:00,36.83,36.84,36.77,36.8,36310.0,31.9476,31.9562,31.8955,31.9215,36310.0
2019-04-23 10:40:00,36.79,36.81,36.72,36.73,21709.0,31.9129,31.9302,31.8521,31.8608,21709.0
2019-04-23 10:50:00,36.73,36.78,36.72,36.77,31374.0,31.8608,31.9042,31.8521,31.8955,31374.0
2019-04-23 11:00:00,36.77,36.82,36.77,36.82,29092.0,31.8955,31.9389,31.8955,31.9389,29092.0
2019-04-23 11:10:00,36.82,36.87,36.82,36.85,55124.0,31.9389,31.9823,31.9389,31.9649,55124.0
2019-04-23 11:20:00,36.86,36.89,36.81,36.87,28438.0,31.9736,31.9996,31.9302,31.9823,28438.0
2019-04-23 11:30:00,36.87,36.89,36.85,36.86,33978.0,31.9823,31.9996,31.9649,31.9736,33978.0
2019-04-23 11:40:00,36.85,36.86,36.78,36.84,36760.0,31.9649,31.9736,31.9042,31.9562,36760.0
2019-04-23 11:50:00,36.84,36.89,36.84,36.89,37127.0,31.9562,31.9996,31.9562,31.9996,37127.0
2019-04-23 12:00:00,36.89,37.0,36.88,36.99,41832.0,31.9996,32.095,31.9909,32.0863,41832.0
2019-04-23 12:10:00,36.98,36.98,36.95,36.96,42490.0,32.0777,32.0777,32.0516,32.0603,42490.0
2019-04-23 12:20:00,36.97,36.98,36.94,36.95,11326.0,32.069,32.0777,32.043,32.0516,11326.0
2019-04-23 12:30:00,36.94,36.95,36.91,36.95,34154.0,32.043,32.0516,32.017,32.0516,34154.0
2019-04-23 12:40:00,36.94,36.95,36.9,36.91,22298.0,32.043,32.0516,32.0083,32.017,22298.0
2019-04-23 12:50:00,36.91,36.92,36.89,36.91,17552.0,32.017,32.0256,31.9996,32.017,17552.0
2019-04-23 13:00:00,36.92,36.93,36.88,36.9,52529.0,32.0256,32.0343,31.9909,32.0083,52529.0
2019-04-23 13:10:00,36.9,36.96,36.89,36.94,34687.0,32.0083,32.0603,31.9996,32.043,34687.0
2019-04-23 13:20:00,36.95,36.95,36.9,36.9,44022.0,32.0516,32.0516,32.0083,32.0083,44022.0
2019-04-23 13:30:00,36.89,36.9,36.85,36.88,33310.0,31.9996,32.0083,31.9649,31.9909,33310.0
2019-04-23 13:40:00,36.88,36.89,36.85,36.86,42511.0,31.9909,31.9996,31.9649,31.9736,42511.0
2019-04-23 13:50:00,36.86,36.93,36.85,36.91,102489.0,31.9736,32.0343,31.9649,32.017,102489.0
2019-04-23 14:00:00,36.91,37.0,36.9,36.97,79352.0,32.017,32.095,32.0083,32.069,79352.0
2019-04-23 14:10:00,36.97,36.98,36.93,36.95,31771.0,32.069,32.0777,32.0343,32.0516,31771.0
2019-04-23 14:20:00,36.95,36.95,36.91,36.94,158257.0,32.0516,32.0516,32.017,32.043,158257.0
2019-04-23 14:30:00,36.94,36.95,36.91,36.91,54033.0,32.043,32.0516,32.017,32.017,54033.0
2019-04-23 14:40:00,36.91,36.93,36.9,36.92,29670.0,32.017,32.0343,32.0083,32.0256,29670.0
2019-04-23 14:50:00,36.92,36.92,36.9,36.91,47496.0,32.0256,32.0256,32.0083,32.017,47496.0
2019-04-23 15:00:00,36.9,36.97,36.89,36.96,54533.0,32.0083,32.069,31.9996,32.0603,54533.0
2019-04-23 15:10:00,36.95,36.99,36.92,36.95,59796.0,32.0516,32.0863,32.0256,32.0516,59796.0
2019-04-23 15:20:00,36.95,36.95,36.91,36.93,65794.0,32.0516,32.0516,32.017,32.0343,65794.0
2019-04-23 15:30:00,36.93,36.97,36.91,36.95,108265.0,32.0343,32.069,32.017,32.0516,108265.0
2019-04-23 15:40:00,36.94,36.96,36.91,36.95,154860.0,32.043,32.0603,32.017,32.0516,154860.0
2019-04-23 15:50:00,36.95,36.98,36.93,36.95,329894.0,32.0516,32.0777,32.0343,32.0516,329894.0
2019-04-24 09:30:00,36.91,36.91,36.78,36.88,86022.0,32.017,32.017,31.9042,31.9909,86022.0
2019-04-24 09:40:00,36.88,36.89,36.79,36.83,37419.0,31.9909,31.9996,31.9129,31.9476,37419.0
2019-04-24 09:50:00,36.82,36.83,36.76,36.8,25734.0,31.9389,31.9476,31.8868,31.9215,25734.0
2019-04-24 10:00:00,36.81,36.86,36.78,36.86,31783.0,31.9302,31.9736,31.9042,31.9736,31783.0
2019-04-24 10:10:00,36.86,36.9,36.85,36.9,24755.0,31.9736,32.0083,31.9649,32.0083,24755.0
2019-04-24 10:20:00,36.9,36.92,36.88,36.89,34808.0,32.0083,32.0256,31.9909,31.9996,34808.0
2019-04-24 10:30:00,36.9,36.95,36.9,36.95,27667.0,32.0083,32.0516,32.0083,32.0516,27667.0
2019-04-24 10:40:00,36.94,36.96,36.92,36.95,50138.0,32.043,32.0603,32.0256,32.0516,50138.0
2019-04-24 10:50:00,36.95,36.96,36.92,36.94,30064.0,32.0516,32.0603,32.0256,32.043,30064.0
2019-04-24 11:00:00,36.95,36.97,36.93,36.96,27772.0,32.0516,32.069,32.0343,32.0603,27772.0
2019-04-24 11:10:00,36.96,36.97,36.93,36.94,25746.0,32.0603,32.069,32.0343,32.043,25746.0
2019-04-24 11:20:00,36.93,36.96,36.91,36.94,22657.0,32.0343,32.0603,32.017,32.043,22657.0
2019-04-24 11:30:00,36.94,36.94,36.88,36.91,22516.0,32.043,32.043,31.9909,32.017,22516.0
2019-04-24 11:40:00,36.9,36.92,36.87,36.88,13766.0,32.0083,32.0256,31.9823,31.9909,13766.0
2019-04-24 11:50:00,36.89,36.89,36.85,36.85,14196.0,31.9996,31.9996,31.9649,31.9649,14196.0
2019-04-24 12:00:00,36.85,36.87,36.84,36.84,24255.0,31.9649,31.9823,31.9562,31.9562,24255.0
2019-04-24 12:10:00,36.84,36.86,36.83,36.86,19184.0,31.9562,31.9736,31.9476,31.9736,19184.0
2019-04-24 12:20:00,36.85,36.86,36.82,36.82,33283.0,31.9649,31.9736,31.9389,31.9389,33283.0
2019-04-24 12:30:00,36.82,36.83,36.78,36.79,30058.0,31.9389,31.9476,31.9042,31.9129,30058.0
2019-04-24 12:40:00,36.79,36.82,36.79,36.8,24088.0,31.9129,31.9389,31.9129,31.9215,24088.0
2019-04-24 12:50:00,36.8,36.84,36.76,36.77,21550.0,31.9215,31.9562,31.8868,31.8955,21550.0
2019-04-24 13:00:00,36.77,36.78,36.72,36.73,23542.0,31.8955,31.9042,31.8521,31.8608,23542.0
2019-04-24 13:10:00,36.73,36.75,36.7,36.75,18203.0,31.8608,31.8782,31.8348,31.8782,18203.0
2019-04-24 13:20:00,36.75,36.79,36.74,36.77,25979.0,31.8782,31.9129,31.8695,31.8955,25979.0
2019-04-24 13:30:00,36.77,36.85,36.77,36.85,52501.0,31.8955,31.9649,31.8955,31.9649,52501.0
2019-04-24 13:40:00,36.86,36.86,36.84,36.86,32282.0,31.9736,31.9736,31.9562,31.9736,32282.0
2019-04-24 13:50:00,36.86,36.88,36.83,36.84,48979.0,31.9736,31.9909,31.9476,31.9562,48979.0
2019-04-24 14:00:00,36.84,36.89,36.83,36.89,14929.0,31.9562,31.9996,31.9476,31.9996,14929.0
2019-04-24 14:10:00,36.88,36.96,36.88,36.96,106152.0,31.9909,32.0603,31.9909,32.0603,106152.0
2019-04-24 14:20:00,36.96,37.01,36.95,36.97,122877.0,32.0603,32.1037,32.0516,32.069,122877.0
2019-04-24 14:30:00,36.98,37.06,36.97,37.05,38707.0,32.0777,32.1471,32.069,32.1384,38707.0
2019-04-24 14:40:00,37.05,37.09,37.05,37.08,42030.0,32.1384,32.1731,32.1384,32.1644,42030.0
2019-04-24 14:50:00,37.08,37.16,37.07,37.15,135294.0,32.1644,32.2338,32.1557,32.2251,135294.0
2019-04-24 15:00:00,37.14,37.26,37.14,37.25,205712.0,32.2165,32.3206,32.2165,32.3119,205712.0
2019-04-24 15:10:00,37.24,37.25,37.15,37.16,132948.0,32.3032,32.3119,32.2251,32.2338,132948.0
2019-04-24 15:20:00,37.16,37.18,37.14,37.15,53277.0,32.2338,32.2512,32.2165,32.2251,53277.0
2019-04-24 15:30:00,37.16,37.18,37.15,37.16,92597.0,32.2338,32.2512,32.2251,32.2338,92597.0
2019-04-24 15:40:00,37.16,37.22,37.14,37.22,237419.0,32.2338,32.2859,32.2165,32.2859,237419.0
2019-04-24 15:50:00,37.21,37.22,37.09,37.11,376600.0,32.2772,32.2859,32.1731,32.1904,376600.0
2019-04-25 09:30:00,36.94,36.94,36.63,36.69,67353.0,32.043,32.043,31.7741,31.8261,67353.0
2019-04-25 09:40:00,36.7,36.73,36.6,36.71,48296.0,31.8348,31.8608,31.748,31.8435,48296.0
2019-04-25 09:50:00,36.71,36.85,36.71,36.82,64134.0,31.8435,31.9649,31.8435,31.9389,64134.0
2019-04-25 10:00:00,36.83,36.87,36.77,36.8,35371.0,31.9476,31.9823,31.8955,31.9215,35371.0
2019-04-25 10:10:00,36.79,36.8,36.69,36.77,54515.0,31.9129,31.9215,31.8261,31.8955,54515.0
2019-04-25 10:20:00,36.76,36.81,36.71,36.72,89287.0,31.8868,31.9302,31.8435,31.8521,89287.0
2019-04-25 10:30:00,36.73,36.73,36.63,36.71,26660.0,31.8608,31.8608,31.7741,31.8435,26660.0
2019-04-25 10:40:00,36.7,36.75,36.65,36.74,37904.0,31.8348,31.8782,31.7914,31.8695,37904.0
2019-04-25 10:50:00,36.74,36.79,36.72,36.73,131360.0,31.8695,31.9129,31.8521,31.8608,131360.0
2019-04-25 11:00:00,36.73,36.8,36.71,36.73,43625.0,31.8608,31.9215,31.8435,31.8608,43625.0
2019-04-25 11:10:00,36.73,36.76,36.68,36.75,39752.0,31.8608,31.8868,31.8174,31.8782,39752.0
2019-04-25 11:20:00,36.75,36.84,36.74,36.79,34306.0,31.8782,31.9562,31.8695,31.9129,34306.0
2019-04-25 11:30:00,36.79,36.83,36.77,36.82,48544.0,31.9129,31.9476,31.8955,31.9389,48544.0
2019-04-25 11:40:00,36.83,36.86,36.82,36.84,23672.0,31.9476,31.9736,31.9389,31.9562,23672.0
2019-04-25 11:50:00,36.83,36.85,36.79,36.8,35723.0,31.9476,31.9649,31.9129,31.9215,35723.0
2019-04-25 12:00:00,36.8,36.83,36.78,36.81,30880.0,31.9215,31.9476,31.9042,31.9302,30880.0
2019-04-25 12:10:00,36.8,36.82,36.79,36.82,20595.0,31.9215,31.9389,31.9129,31.9389,20595.0
2019-04-25 12:20:00,36.81,36.83,36.8,36.8,21504.0,31.9302,31.9476,31.9215,31.9215,21504.0
2019-04-25 12:30:00,36.8,36.84,36.78,36.82,33149.0,31.9215,31.9562,31.9042,31.9389,33149.0
2019-04-25 12:40:00,36.83,36.83,36.75,36.76,30838.0,31.9476,31.9476,31.8782,31.8868,30838.0
2019-04-25 12:50:00,36.76,36.8,36.75,36.79,32713.0,31.8868,31.9215,31.8782,31.9129,32713.0
2019-04-25 13:00:00,36.79,36.81,36.76,36.77,27975.0,31.9129,31.9302,31.8868,31.8955,27975.0
2019-04-25 13:10:00,36.76,36.78,36.72,36.75,21262.0,31.8868,31.9042,31.8521,31.8782,21262.0
2019-04-25 13:20:00,36.74,36.76,36.73,36.74,74995.0,31.8695,31.8868,31.8608,31.8695,74995.0
2019-04-25 13:30:00,36.73,36.73,36.64,36.67,44052.0,31.8608,31.8608,31.7827,31.8088,44052.0
2019-04-25 13:40:00,36.67,36.73,36.64,36.71,118989.0,31.8088,31.8608,31.7827,31.8435,118989.0
2019-04-25 13:50:00,36.72,36.75,36.7,36.72,21235.0,31.8521,31.8782,31.8348,31.8521,21235.0
2019-04-25 14:00:00,36.72,36.74,36.66,36.68,41358.0,31.8521,31.8695,31.8001,31.8174,41358.0
2019-04-25 14:10:00,36.68,36.71,36.67,36.7,27179.0,31.8174,31.8435,31.8088,31.8348,27179.0
2019-04-25 14:20:00,36.71,36.76,36.69,36.75,43933.0,31.8435,31.8868,31.8261,31.8782,43933.0
2019-04-25 14:30:00,36.76,36.76,36.66,36.66,49759.0,31.8868,31.8868,31.8001,31.8001,49759.0
2019-04-25 14:40:00,36.66,36.67,36.62,36.63,37011.0,31.8001,31.8088,31.7654,31.7741,37011.0
2019-04-25 14:50:00,36.63,36.65,36.61,36.62,27554.0,31.7741,31.7914,31.7567,31.7654,27554.0
2019-04-25 15:00:00,36.62,36.63,36.6,36.61,45114.0,31.7654,31.7741,31.748,31.7567,45114.0
2019-04-25 15:10:00,36.61,36.62,36.59,36.6,82166.0,31.7567,31.7654,31.7394,31.748,82166.0
2019-04-25 15:20:00,36.61,36.62,36.6,36.6,59987.0,31.7567,31.7654,31.748,31.748,59987.0
2019-04-25 15:30:00,36.61,36.62,36.59,36.62,94385.0,31.7567,31.7654,31.7394,31.7654,94385.0
2019-04-25 15:40:00,36.62,36.66,36.61,36.65,128504.0,31.7654,31.8001,31.7567,31.7914,128504.0
2019-04-25 15:50:00,36.65,36.71,36.62,36.67,504124.0,31.7914,31.8435,31.7654,31.8088,504124.0
2019-04-26 09:30:00,36.82,36.85,36.62,36.64,94073.0,31.9389,31.9649,31.7654,31.7827,94073.0
2019-04-26 09:40:00,36.64,36.73,36.64,36.71,76706.0,31.7827,31.8608,31.7827,31.8435,76706.0
2019-04-26 09:50:00,36.75,36.79,36.71,36.79,23996.0,31.8782,31.9129,31.8435,31.9129,23996.0
2019-04-26 10:00:00,36.79,36.86,36.73,36.75,46085.0,31.9129,31.9736,31.8608,31.8782,46085.0
2019-04-26 10:10:00,36.75,36.77,36.68,36.71,41594.0,31.8782,31.8955,31.8174,31.8435,41594.0
2019-04-26 10:20:00,36.72,36.8,36.71,36.8,26750.0,31.8521,31.9215,31.8435,31.9215,26750.0
2019-04-26 10:30:00,36.81,36.89,36.79,36.83,41685.0,31.9302,31.9996,31.9129,31.9476,41685.0
2019-04-26 10:40:00,36.83,36.84,36.8,36.84,21853.0,31.9476,31.9562,31.9215,31.9562,21853.0
2019-04-26 10:50:00,36.83,36.86,36.8,36.82,15279.0,31.9476,31.9736,31.9215,31.9389,15279.0
2019-04-26 11:00:00,36.81,36.83,36.77,36.8,27684.0,31.9302,31.9476,31.8955,31.9215,27684.0
2019-04-26 11:10:00,36.8,36.88,36.8,36.88,27053.0,31.9215,31.9909,31.9215,31.9909,27053.0
2019-04-26 11:20:00,36.88,37.1,36.86,37.09,2924177.0,31.9909,32.1818,31.9736,32.1731,2924177.0
2019-04-26 11:30:00,37.1,37.11,37.02,37.04,43644.0,32.1818,32.1904,32.1124,32.1297,43644.0
2019-04-26 11:40:00,37.04,37.12,37.04,37.09,56759.0,32.1297,32.1991,32.1297,32.1731,56759.0
2019-04-26 11:50:00,37.09,37.09,36.98,37.01,109955.0,32.1731,32.1731,32.0777,32.1037,109955.0
2019-04-26 12:00:00,37.01,37.11,37.0,37.1,34935.0,32.1037,32.1904,32.095,32.1818,34935.0
2019-04-26 12:10:00,37.11,37.15,37.07,37.11,109745.0,32.1904,32.2251,32.1557,32.1904,109745.0
2019-04-26 12:20:00,37.12,37.13,37.07,37.09,67608.0,32.1991,32.2078,32.1557,32.1731,67608.0
2019-04-26 12:30:00,37.09,37.12,37.07,37.08,82843.0,32.1731,32.1991,32.1557,32.1644,82843.0
2019-04-26 12:40:00,37.09,37.1,37.06,37.07,54644.0,32.1731,32.1818,32.1471,32.1557,54644.0
2019-04-26 12:50:00,37.07,37.13,37.06,37.11,93687.0,32.1557,32.2078,32.1471,32.1904,93687.0
2019-04-26 13:00:00,37.12,37.16,37.09,37.15,48072.0,32.1991,32.2338,32.1731,32.2251,48072.0
2019-04-26 13:10:00,37.16,37.18,37.14,37.15,76907.0,32.2338,32.2512,32.2165,32.2251,76907.0
2019-04-26 13:20:00,37.16,37.17,37.09,37.11,401901.0,32.2338,32.2425,32.1731,32.1904,401901.0
2019-04-26 13:30:00,37.1,37.16,37.09,37.12,83187.0,32.1818,32.2338,32.1731,32.1991,83187.0
2019-04-26 13:40:00,37.12,37.15,37.11,37.13,15214.0,32.1991,32.2251,32.1904,32.2078,15214.0
2019-04-26 13:50:00,37.14,37.17,37.09,37.1,76119.0,32.2165,32.2425,32.1731,32.1818,76119.0
2019-04-26 14:00:00,37.1,37.11,37.0,37.05,89765.0,32.1818,32.1904,32.095,32.1384,89765.0
2019-04-26 14:10:00,37.05,37.05,36.99,37.04,30915.0,32.1384,32.1384,32.0863,32.1297,30915.0
2019-04-26 14:20:00,37.04,37.08,37.02,37.08,168727.0,32.1297,32.1644,32.1124,32.1644,168727.0
2019-04-26 14:30:00,37.08,37.09,37.02,37.02,47326.0,32.1644,32.1731,32.1124,32.1124,47326.0
2019-04-26 14:40:00,37.02,37.04,36.98,36.99,43459.0,32.1124,32.1297,32.0777,32.0863,43459.0
2019-04-26 14:50:00,36.99,37.01,36.96,36.98,25707.0,32.0863,32.1037,32.0603,32.0777,25707.0
2019-04-26 15:00:00,36.98,37.07,36.97,37.04,56547.0,32.0777,32.1557,32.069,32.1297,56547.0
2019-04-26 15:10:00,37.04,37.05,37.02,37.05,19295.0,32.1297,32.1384,32.1124,32.1384,19295.0
2019-04-26 15:20:00,37.05,37.08,37.04,37.06,28888.0,32.1384,32.1644,32.1297,32.1471,28888.0
2019-04-26 15:30:00,37.06,37.1,37.06,37.1,45529.0,32.1471,32.1818,32.1471,32.1818,45529.0
2019-04-26 15:40:00,37.1,37.11,37.05,37.08,101461.0,32.1818,32.1904,32.1384,32.1644,101461.0
2019-04-26 15:50:00,37.08,37.19,37.05,37.19,545771.0,32.1644,32.2598,32.1384,32.2598,545771.0
2019-04-29 09:30:00,37.2,37.27,37.14,37.19,42377.0,32.2685,32.3292,32.2165,32.2598,42377.0
2019-04-29 09:40:00,37.2,37.33,37.15,37.3,49154.0,32.2685,32.3813,32.2251,32.3553,49154.0
2019-04-29 09:50:00,37.29,37.38,37.25,37.34,37995.0,32.3466,32.4246,32.3119,32.3899,37995.0
2019-04-29 10:00:00,37.34,37.35,37.25,37.26,70407.0,32.3899,32.3986,32.3119,32.3206,70407.0
2019-04-29 10:10:00,37.27,37.31,37.27,37.3,39559.0,32.3292,32.3639,32.3292,32.3553,39559.0
2019-04-29 10:20:00,37.31,37.32,37.27,37.32,23037.0,32.3639,32.3726,32.3292,32.3726,23037.0
2019-04-29 10:30:00,37.32,37.35,37.31,37.34,36108.0,32.3726,32.3986,32.3639,32.3899,36108.0
2019-04-29 10:40:00,37.34,37.35,37.3,37.34,29615.0,32.3899,32.3986,32.3553,32.3899,29615.0
2019-04-29 10:50:00,37.35,37.42,37.34,37.37,47329.0,32.3986,32.4593,32.3899,32.416,47329.0
2019-04-29 11:00:00,37.37,37.37,37.17,37.24,144808.0,32.416,32.416,32.2425,32.3032,144808.0
2019-04-29 11:10:00,37.24,37.25,37.16,37.19,72932.0,32.3032,32.3119,32.2338,32.2598,72932.0
2019-04-29 11:20:00,37.19,37.21,37.17,37.19,48059.0,32.2598,32.2772,32.2425,32.2598,48059.0
2019-04-29 11:30:00,37.19,37.26,37.19,37.23,34855.0,32.2598,32.3206,32.2598,32.2945,34855.0
2019-04-29 11:40:00,37.23,37.27,37.22,37.23,24672.0,32.2945,32.3292,32.2859,32.2945,24672.0
2019-04-29 11:50:00,37.24,37.25,37.2,37.21,14188.0,32.3032,32.3119,32.2685,32.2772,14188.0
2019-04-29 12:00:00,37.21,37.31,37.2,37.27,60973.0,32.2772,32.3639,32.2685,32.3292,60973.0
2019-04-29 12:10:00,37.27,37.31,37.27,37.28,92995.0,32.3292,32.3639,32.3292,32.3379,92995.0
2019-04-29 12:20:00,37.29,37.29,37.24,37.27,71223.0,32.3466,32.3466,32.3032,32.3292,71223.0
2019-04-29 12:30:00,37.27,37.32,37.27,37.31,35226.0,32.3292,32.3726,32.3292,32.3639,35226.0
2019-04-29 12:40:00,37.31,37.35,37.29,37.35,26565.0,32.3639,32.3986,32.3466,32.3986,26565.0
2019-04-29 12:50:00,37.35,37.36,37.32,37.33,21332.0,32.3986,32.4073,32.3726,32.3813,21332.0
2019-04-29 13:00:00,37.32,37.34,37.31,37.32,33887.0,32.3726,32.3899,32.3639,32.3726,33887.0
2019-04-29 13:10:00,37.32,37.33,37.29,37.3,39832.0,32.3726,32.3813,32.3466,32.3553,39832.0
2019-04-29 13:20:00,37.3,37.3,37.26,37.29,20250.0,32.3553,32.3553,32.3206,32.3466,20250.0
2019-04-29 13:30:00,37.28,37.29,37.26,37.27,19797.0,32.3379,32.3466,32.3206,32.3292,19797.0
2019-04-29 13:40:00,37.27,37.3,37.26,37.27,36817.0,32.3292,32.3553,32.3206,32.3292,36817.0
2019-04-29 13:50:00,37.27,37.31,37.26,37.3,19165.0,32.3292,32.3639,32.3206,32.3553,19165.0
2019-04-29 14:00:00,37.3,37.34,37.29,37.34,36809.0,32.3553,32.3899,32.3466,32.3899,36809.0
2019-04-29 14:10:00,37.34,37.36,37.32,37.36,38005.0,32.3899,32.4073,32.3726,32.4073,38005.0
2019-04-29 14:20:00,37.36,37.37,37.33,37.36,40367.0,32.4073,32.416,32.3813,32.4073,40367.0
2019-04-29 14:30:00,37.36,37.36,37.3,37.32,35485.0,32.4073,32.4073,32.3553,32.3726,35485.0
2019-04-29 14:40:00,37.31,37.35,37.3,37.34,24623.0,32.3639,32.3986,32.3553,32.3899,24623.0
2019-04-29 14:50:00,37.34,37.35,37.32,37.33,30911.0,32.3899,32.3986,32.3726,32.3813,30911.0
2019-04-29 15:00:00,37.33,37.36,37.32,37.36,22843.0,32.3813,32.4073,32.3726,32.4073,22843.0
2019-04-29 15:10:00,37.36,37.36,37.35,37.36,22372.0,32.4073,32.4073,32.3986,32.4073,22372.0
2019-04-29 15:20:00,37.36,37.39,37.35,37.37,69221.0,32.4073,32.4333,32.3986,32.416,69221.0
2019-04-29 15:30:00,37.37,37.37,37.32,37.37,72225.0,32.416,32.416,32.3726,32.416,72225.0
2019-04-29 15:40:00,37.37,37.37,37.31,37.32,85769.0,32.416,32.416,32.3639,32.3726,85769.0
2019-04-29 15:50:00,37.32,37.34,37.29,37.31,273671.0,32.3726,32.3899,32.3466,32.3639,273671.0
2019-04-30 09:30:00,37.4,37.5,37.2,37.21,105182.0,32.442,32.5287,32.2685,32.2772,105182.0
2019-04-30 09:40:00,37.22,37.23,37.15,37.2,36860.0,32.2859,32.2945,32.2251,32.2685,36860.0
2019-04-30 09:50:00,37.22,37.24,37.12,37.14,44731.0,32.2859,32.3032,32.1991,32.2165,44731.0
2019-04-30 10:00:00,37.14,37.16,37.08,37.11,58867.0,32.2165,32.2338,32.1644,32.1904,58867.0
2019-04-30 10:10:00,37.11,37.17,37.1,37.15,45692.0,32.1904,32.2425,32.1818,32.2251,45692.0
2019-04-30 10:20:00,37.15,37.18,37.13,37.16,53339.0,32.2251,32.2512,32.2078,32.2338,53339.0
2019-04-30 10:30:00,37.16,37.28,37.15,37.23,79981.0,32.2338,32.3379,32.2251,32.2945,79981.0
2019-04-30 10:40:00,37.23,37.24,37.14,37.17,78049.0,32.2945,32.3032,32.2165,32.2425,78049.0
2019-04-30 10:50:00,37.17,37.24,37.14,37.2,42496.0,32.2425,32.3032,32.2165,32.2685,42496.0
2019-04-30 11:00:00,37.2,37.21,37.11,37.14,107953.0,32.2685,32.2772,32.1904,32.2165,107953.0
2019-04-30 11:10:00,37.14,37.37,37.14,37.37,121614.0,32.2165,32.416,32.2165,32.416,121614.0
2019-04-30 11:20:00,37.37,37.44,37.36,37.41,94631.0,32.416,32.4767,32.4073,32.4507,94631.0
2019-04-30 11:30:00,37.41,37.47,37.4,37.44,101068.0,32.4507,32.5027,32.442,32.4767,101068.0
2019-04-30 11:40:00,37.44,37.53,37.44,37.49,103243.0,32.4767,32.5548,32.4767,32.5201,103243.0
2019-04-30 11:50:00,37.5,37.52,37.41,37.41,44484.0,32.5287,32.5461,32.4507,32.4507,44484.0
2019-04-30 12:00:00,37.41,37.42,37.34,37.35,32851.0,32.4507,32.4593,32.3899,32.3986,32851.0
2019-04-30 12:10:00,37.35,37.38,37.34,37.36,55523.0,32.3986,32.4246,32.3899,32.4073,55523.0
2019-04-30 12:20:00,37.36,37.36,37.33,37.36,29867.0,32.4073,32.4073,32.3813,32.4073,29867.0
2019-04-30 12:30:00,37.36,37.38,37.35,37.36,35018.0,32.4073,32.4246,32.3986,32.4073,35018.0
2019-04-30 12:40:00,37.37,37.4,37.35,37.35,20357.0,32.416,32.442,32.3986,32.3986,20357.0
2019-04-30 12:50:00,37.36,37.38,37.34,37.36,31315.0,32.4073,32.4246,32.3899,32.4073,31315.0
2019-04-30 13:00:00,37.36,37.41,37.36,37.4,77672.0,32.4073,32.4507,32.4073,32.442,77672.0
2019-04-30 13:10:00,37.4,37.41,37.35,37.37,39925.0,32.442,32.4507,32.3986,32.416,39925.0
2019-04-30 13:20:00,37.37,37.38,37.35,37.38,20014.0,32.416,32.4246,32.3986,32.4246,20014.0
2019-04-30 13:30:00,37.38,37.41,37.36,37.38,48611.0,32.4246,32.4507,32.4073,32.4246,48611.0
2019-04-30 13:40:00,37.39,37.54,37.38,37.46,163669.0,32.4333,32.5634,32.4246,32.494,163669.0
2019-04-30 13:50:00,37.46,37.51,37.43,37.49,55050.0,32.494,32.5374,32.468,32.5201,55050.0
2019-04-30 14:00:00,37.49,37.58,37.48,37.52,94922.0,32.5201,32.5981,32.5114,32.5461,94922.0
2019-04-30 14:10:00,37.51,37.52,37.45,37.48,69738.0,32.5374,32.5461,32.4854,32.5114,69738.0
2019-04-30 14:20:00,37.48,37.52,37.43,37.5,62474.0,32.5114,32.5461,32.468,32.5287,62474.0
2019-04-30 14:30:00,37.5,37.51,37.44,37.47,46954.0,32.5287,32.5374,32.4767,32.5027,46954.0
2019-04-30 14:40:00,37.47,37.49,37.44,37.48,62119.0,32.5027,32.5201,32.4767,32.5114,62119.0
2019-04-30 14:50:00,37.47,37.5,37.43,37.48,59766.0,32.5027,32.5287,32.468,32.5114,59766.0
2019-04-30 15:00:00,37.49,37.51,37.47,37.48,42869.0,32.5201,32.5374,32.5027,32.5114,42869.0
2019-04-30 15:10:00,37.48,37.49,37.46,37.47,76786.0,32.5114,32.5201,32.494,32.5027,76786.0
2019-04-30 15:20:00,37.47,37.5,37.46,37.48,188670.0,32.5027,32.5287,32.494,32.5114,188670.0
2019-04-30 15:30:00,37.47,37.53,37.46,37.52,159390.0,32.5027,32.5548,32.494,32.5461,159390.0
2019-04-30 15:40:00,37.52,37.53,37.45,37.48,247889.0,32.5461,32.5548,32.4854,32.5114,247889.0
2019-04-30 15:50:00,37.48,37.53,37.47,37.47,470782.0,32.5114,32.5548,32.5027,32.5027,470782.0
2019-05-01 09:30:00,39.03,39.78,38.8,39.72,974974.0,33.8559,34.5065,33.6564,34.4544,974974.0
2019-05-01 09:40:00,39.7,39.75,39.46,39.53,387318.0,34.4371,34.4805,34.2289,34.2896,387318.0
2019-05-01 09:50:00,39.52,39.55,39.35,39.38,259252.0,34.281,34.307,34.1335,34.1595,259252.0
2019-05-01 10:00:00,39.35,39.6,39.26,39.49,411365.0,34.1335,34.3503,34.0554,34.2549,411365.0
2019-05-01 10:10:00,39.49,39.53,39.37,39.42,201002.0,34.2549,34.2896,34.1508,34.1942,201002.0
2019-05-01 10:20:00,39.42,39.57,39.39,39.57,146111.0,34.1942,34.3243,34.1682,34.3243,146111.0
2019-05-01 10:30:00,39.58,39.61,39.51,39.59,176482.0,34.333,34.359,34.2723,34.3417,176482.0
2019-05-01 10:40:00,39.6,39.68,39.53,39.65,202352.0,34.3503,34.4197,34.2896,34.3937,202352.0
2019-05-01 10:50:00,39.64,39.71,39.63,39.65,240623.0,34.385,34.4458,34.3764,34.3937,240623.0
2019-05-01 11:00:00,39.65,39.73,39.6,39.68,693732.0,34.3937,34.4631,34.3503,34.4197,693732.0
2019-05-01 11:10:00,39.67,39.69,39.54,39.63,246984.0,34.4111,34.4284,34.2983,34.3764,246984.0
2019-05-01 11:20:00,39.64,39.79,39.64,39.69,159462.0,34.385,34.5152,34.385,34.4284,159462.0
2019-05-01 11:30:00,39.7,39.77,39.64,39.76,231454.0,34.4371,34.4978,34.385,34.4891,231454.0
2019-05-01 11:40:00,39.77,39.77,39.69,39.72,82789.0,34.4978,34.4978,34.4284,34.4544,82789.0
2019-05-01 11:50:00,39.71,39.76,39.69,39.75,63417.0,34.4458,34.4891,34.4284,34.4805,63417.0
2019-05-01 12:00:00,39.75,39.78,39.7,39.78,127048.0,34.4805,34.5065,34.4371,34.5065,127048.0
2019-05-01 12:10:00,39.78,39.84,39.77,39.8,89848.0,34.5065,34.5585,34.4978,34.5238,89848.0
2019-05-01 12:20:00,39.8,39.8,39.7,39.72,170253.0,34.5238,34.5238,34.4371,34.4544,170253.0
2019-05-01 12:30:00,39.71,39.72,39.64,39.66,158319.0,34.4458,34.4544,34.385,34.4024,158319.0
2019-05-01 12:40:00,39.66,39.66,39.48,39.58,214994.0,34.4024,34.4024,34.2463,34.333,214994.0
2019-05-01 12:50:00,39.58,39.61,39.53,39.53,142445.0,34.333,34.359,34.2896,34.2896,142445.0
2019-05-01 13:00:00,39.53,39.58,39.48,39.52,142830.0,34.2896,34.333,34.2463,34.281,142830.0
2019-05-01 13:10:00,39.52,39.62,39.52,39.61,202281.0,34.281,34.3677,34.281,34.359,202281.0
2019-05-01 13:20:00,39.61,39.66,39.57,39.63,230954.0,34.359,34.4024,34.3243,34.3764,230954.0
2019-05-01 13:30:00,39.63,39.63,39.48,39.52,150178.0,34.3764,34.3764,34.2463,34.281,150178.0
2019-05-01 13:40:00,39.52,39.52,39.43,39.44,128358.0,34.281,34.281,34.2029,34.2116,128358.0
2019-05-01 13:50:00,39.44,39.53,39.42,39.48,174932.0,34.2116,34.2896,34.1942,34.2463,174932.0
2019-05-01 14:00:00,39.48,39.52,39.43,39.5,293569.0,34.2463,34.281,34.2029,34.2636,293569.0
2019-05-01 14:10:00,39.5,39.51,39.44,39.48,449340.0,34.2636,34.2723,34.2116,34.2463,449340.0
2019-05-01 14:20:00,39.48,39.51,39.41,39.49,314708.0,34.2463,34.2723,34.1855,34.2549,314708.0
2019-05-01 14:30:00,39.5,39.51,39.41,39.45,432424.0,34.2636,34.2723,34.1855,34.2202,432424.0
2019-05-01 14:40:00,39.44,39.47,39.37,39.45,281171.0,34.2116,34.2376,34.1508,34.2202,281171.0
2019-05-01 14:50:00,39.45,39.48,39.4,39.44,257517.0,34.2202,34.2463,34.1769,34.2116,257517.0
2019-05-01 15:00:00,39.43,39.47,39.35,39.44,169913.0,34.2029,34.2376,34.1335,34.2116,169913.0
2019-05-01 15:10:00,39.44,39.46,39.42,39.44,138848.0,34.2116,34.2289,34.1942,34.2116,138848.0
2019-05-01 15:20:00,39.45,39.46,39.27,39.3,288018.0,34.2202,34.2289,34.0641,34.0901,288018.0
2019-05-01 15:30:00,39.3,39.32,39.21,39.27,281429.0,34.0901,34.1075,34.012,34.0641,281429.0
2019-05-01 15:40:00,39.27,39.33,39.26,39.27,523667.0,34.0641,34.1161,34.0554,34.0641,523667.0
2019-05-01 15:50:00,39.27,39.3,39.2,39.27,1098022.0,34.0641,34.0901,34.0034,34.0641,1098022.0
2019-05-02 09:30:00,39.25,39.25,38.75,38.93,195860.0,34.0467,34.0467,33.613,33.7692,195860.0
2019-05-02 09:40:00,38.94,38.99,38.78,38.98,206545.0,33.7778,33.8212,33.6391,33.8125,206545.0
2019-05-02 09:50:00,38.99,39.14,38.96,39.09,200805.0,33.8212,33.9513,33.7952,33.908,200805.0
2019-05-02 10:00:00,39.1,39.14,38.98,39.08,121617.0,33.9166,33.9513,33.8125,33.8993,121617.0
2019-05-02 10:10:00,39.08,39.13,39.04,39.05,68974.0,33.8993,33.9427,33.8646,33.8733,68974.0
2019-05-02 10:20:00,39.05,39.08,39.01,39.04,90180.0,33.8733,33.8993,33.8386,33.8646,90180.0
2019-05-02 10:30:00,39.04,39.07,39.0,39.01,121536.0,33.8646,33.8906,33.8299,33.8386,121536.0
2019-05-02 10:40:00,39.01,39.02,38.91,38.97,186043.0,33.8386,33.8472,33.7518,33.8039,186043.0
2019-05-02 10:50:00,38.97,38.99,38.89,38.89,127475.0,33.8039,33.8212,33.7345,33.7345,127475.0
2019-05-02 11:00:00,38.89,38.92,38.85,38.92,121725.0,33.7345,33.7605,33.6998,33.7605,121725.0
2019-05-02 11:10:00,38.92,38.92,38.8,38.82,109447.0,33.7605,33.7605,33.6564,33.6737,109447.0
2019-05-02 11:20:00,38.83,38.84,38.72,38.83,137284.0,33.6824,33.6911,33.587,33.6824,137284.0
2019-05-02 11:30:00,38.83,38.98,38.82,38.97,127475.0,33.6824,33.8125,33.6737,33.8039,127475.0
2019-05-02 11:40:00,38.96,39.0,38.81,38.91,136670.0,33.7952,33.8299,33.6651,33.7518,136670.0
2019-05-02 11:50:00,38.92,39.05,38.91,39.05,127617.0,33.7605,33.8733,33.7518,33.8733,127617.0
2019-05-02 12:00:00,39.04,39.08,38.99,39.02,97904.0,33.8646,33.8993,33.8212,33.8472,97904.0
2019-05-02 12:10:00,39.02,39.08,39.01,39.08,78630.0,33.8472,33.8993,33.8386,33.8993,78630.0
2019-05-02 12:20:00,39.08,39.21,39.07,39.15,95667.0,33.8993,34.012,33.8906,33.96,95667.0
2019-05-02 12:30:00,39.15,39.2,39.11,39.16,69414.0,33.96,34.0034,33.9253,33.9687,69414.0
2019-05-02 12:40:00,39.16,39.19,39.11,39.13,59008.0,33.9687,33.9947,33.9253,33.9427,59008.0
2019-05-02 12:50:00,39.13,39.16,39.0,39.16,130676.0,33.9427,33.9687,33.8299,33.9687,130676.0
2019-05-02 13:00:00,39.17,39.19,39.1,39.19,45041.0,33.9774,33.9947,33.9166,33.9947,45041.0
2019-05-02 13:10:00,39.19,39.29,39.17,39.29,77036.0,33.9947,34.0814,33.9774,34.0814,77036.0
2019-05-02 13:20:00,39.29,39.33,39.21,39.24,45928.0,34.0814,34.1161,34.012,34.0381,45928.0
2019-05-02 13:30:00,39.24,39.31,39.21,39.29,44234.0,34.0381,34.0988,34.012,34.0814,44234.0
2019-05-02 13:40:00,39.3,39.32,39.23,39.27,83160.0,34.0901,34.1075,34.0294,34.0641,83160.0
2019-05-02 13:50:00,39.27,39.27,39.11,39.14,113827.0,34.0641,34.0641,33.9253,33.9513,113827.0
2019-05-02 14:00:00,39.14,39.15,39.1,39.11,171317.0,33.9513,33.96,33.9166,33.9253,171317.0
2019-05-02 14:10:00,39.11,39.23,39.1,39.19,131450.0,33.9253,34.0294,33.9166,33.9947,131450.0
2019-05-02 14:20:00,39.18,39.23,39.14,39.15,114924.0,33.986,34.0294,33.9513,33.96,114924.0
2019-05-02 14:30:00,39.15,39.16,39.12,39.13,92085.0,33.96,33.9687,33.934,33.9427,92085.0
2019-05-02 14:40:00,39.14,39.16,39.05,39.07,113153.0,33.9513,33.9687,33.8733,33.8906,113153.0
2019-05-02 14:50:00,39.06,39.13,39.04,39.06,110574.0,33.8819,33.9427,33.8646,33.8819,110574.0
2019-05-02 15:00:00,39.07,39.11,39.01,39.03,150671.0,33.8906,33.9253,33.8386,33.8559,150671.0
2019-05-02 15:10:00,39.04,39.07,39.02,39.05,72075.0,33.8646,33.8906,33.8472,33.8733,72075.0
2019-05-02 15:20:00,39.05,39.13,39.04,39.11,127451.0,33.8733,33.9427,33.8646,33.9253,127451.0
2019-05-02 15:30:00,39.11,39.12,39.01,39.04,244956.0,33.9253,33.934,33.8386,33.8646,244956.0
2019-05-02 15:40:00,39.04,39.06,38.91,38.94,373481.0,33.8646,33.8819,33.7518,33.7778,373481.0
2019-05-02 15:50:00,38.94,39.02,38.93,38.99,631169.0,33.7778,33.8472,33.7692,33.8212,631169.0
2019-05-03 09:30:00,39.15,39.27,39.07,39.22,134646.0,33.96,34.0641,33.8906,34.0207,134646.0
2019-05-03 09:40:00,39.22,39.25,39.19,39.25,81521.0,34.0207,34.0467,33.9947,34.0467,81521.0
2019-05-03 09:50:00,39.25,39.3,39.1,39.11,120775.0,34.0467,34.0901,33.9166,33.9253,120775.0
2019-05-03 10:00:00,39.11,39.24,39.1,39.22,72649.0,33.9253,34.0381,33.9166,34.0207,72649.0
2019-05-03 10:10:00,39.23,39.25,39.19,39.2,39247.0,34.0294,34.0467,33.9947,34.0034,39247.0
2019-05-03 10:20:00,39.2,39.23,39.15,39.17,35746.0,34.0034,34.0294,33.96,33.9774,35746.0
2019-05-03 10:30:00,39.18,39.21,39.16,39.19,28434.0,33.986,34.012,33.9687,33.9947,28434.0
2019-05-03 10:40:00,39.19,39.25,39.18,39.21,54957.0,33.9947,34.0467,33.986,34.012,54957.0
2019-05-03 10:50:00,39.21,39.22,39.17,39.2,48625.0,34.012,34.0207,33.9774,34.0034,48625.0
2019-05-03 11:00:00,39.19,39.29,39.19,39.24,55568.0,33.9947,34.0814,33.9947,34.0381,55568.0
2019-05-03 11:10:00,39.23,39.26,39.21,39.22,50442.0,34.0294,34.0554,34.012,34.0207,50442.0
2019-05-03 11:20:00,39.22,39.25,39.19,39.22,33888.0,34.0207,34.0467,33.9947,34.0207,33888.0
2019-05-03 11:30:00,39.22,39.24,39.16,39.21,52678.0,34.0207,34.0381,33.9687,34.012,52678.0
2019-05-03 11:40:00,39.21,39.24,39.2,39.2,41253.0,34.012,34.0381,34.0034,34.0034,41253.0
2019-05-03 11:50:00,39.2,39.34,39.18,39.26,107363.0,34.0034,34.1248,33.986,34.0554,107363.0
2019-05-03 12:00:00,39.27,39.33,39.26,39.31,72954.0,34.0641,34.1161,34.0554,34.0988,72954.0
2019-05-03 12:10:00,39.3,39.34,39.29,39.34,46360.0,34.0901,34.1248,34.0814,34.1248,46360.0
2019-05-03 12:20:00,39.34,39.41,39.32,39.4,47420.0,34.1248,34.1855,34.1075,34.1769,47420.0
2019-05-03 12:30:00,39.4,39.42,39.36,39.39,88228.0,34.1769,34.1942,34.1422,34.1682,88228.0
2019-05-03 12:40:00,39.39,39.46,39.36,39.46,59977.0,34.1682,34.2289,34.1422,34.2289,59977.0
2019-05-03 12:50:00,39.45,39.47,39.42,39.42,28432.0,34.2202,34.2376,34.1942,34.1942,28432.0
2019-05-03 13:00:00,39.43,39.45,39.41,39.41,48775.0,34.2029,34.2202,34.1855,34.1855,48775.0
2019-05-03 13:10:00,39.42,39.49,39.41,39.48,54766.0,34.1942,34.2549,34.1855,34.2463,54766.0
2019-05-03 13:20:00,39.48,39.56,39.48,39.49,130507.0,34.2463,34.3156,34.2463,34.2549,130507.0
2019-05-03 13:30:00,39.49,39.55,39.46,39.55,59533.0,34.2549,34.307,34.2289,34.307,59533.0
2019-05-03 13:40:00,39.55,39.55,39.5,39.53,61809.0,34.307,34.307,34.2636,34.2896,61809.0
2019-05-03 13:50:00,39.54,39.56,39.5,39.52,43902.0,34.2983,34.3156,34.2636,34.281,43902.0
2019-05-03 14:00:00,39.52,39.52,39.48,39.48,59487.0,34.281,34.281,34.2463,34.2463,59487.0
2019-05-03 14:10:00,39.48,39.49,39.39,39.49,168769.0,34.2463,34.2549,34.1682,34.2549,168769.0
2019-05-03 14:20:00,39.49,39.6,39.49,39.52,92458.0,34.2549,34.3503,34.2549,34.281,92458.0
2019-05-03 14:30:00,39.52,39.53,39.47,39.48,58640.0,34.281,34.2896,34.2376,34.2463,58640.0
2019-05-03 14:40:00,39.48,39.56,39.48,39.54,40715.0,34.2463,34.3156,34.2463,34.2983,40715.0
2019-05-03 14:50:00,39.54,39.58,39.51,39.57,90876.0,34.2983,34.333,34.2723,34.3243,90876.0
2019-05-03 15:00:00,39.57,39.57,39.53,39.56,48677.0,34.3243,34.3243,34.2896,34.3156,48677.0
2019-05-03 15:10:00,39.55,39.61,39.53,39.55,73635.0,34.307,34.359,34.2896,34.307,73635.0
2019-05-03 15:20:00,39.55,39.58,39.48,39.48,65958.0,34.307,34.333,34.2463,34.2463,65958.0
2019-05-03 15:30:00,39.48,39.53,39.46,39.53,90988.0,34.2463,34.2896,34.2289,34.2896,90988.0
2019-05-03 15:40:00,39.53,39.57,39.49,39.55,139154.0,34.2896,34.3243,34.2549,34.307,139154.0
2019-05-03 15:50:00,39.55,39.61,39.54,39.58,378386.0,34.307,34.359,34.2983,34.333,378386.0
2019-05-06 09:30:00,39.19,39.3,38.93,39.17,181799.0,33.9947,34.0901,33.7692,33.9774,181799.0
2019-05-06 09:40:00,39.18,39.31,39.13,39.23,113605.0,33.986,34.0988,33.9427,34.0294,113605.0
2019-05-06 09:50:00,39.24,39.37,39.15,39.37,63971.0,34.0381,34.1508,33.96,34.1508,63971.0
2019-05-06 10:00:00,39.37,39.51,39.36,39.5,100037.0,34.1508,34.2723,34.1422,34.2636,100037.0
2019-05-06 10:10:00,39.5,39.53,39.44,39.48,65271.0,34.2636,34.2896,34.2116,34.2463,65271.0
2019-05-06 10:20:00,39.48,39.53,39.37,39.38,45900.0,34.2463,34.2896,34.1508,34.1595,45900.0
2019-05-06 10:30:00,39.38,39.46,39.35,39.43,44795.0,34.1595,34.2289,34.1335,34.2029,44795.0
2019-05-06 10:40:00,39.43,39.46,39.36,39.41,45545.0,34.2029,34.2289,34.1422,34.1855,45545.0
2019-05-06 10:50:00,39.42,39.48,39.4,39.42,39802.0,34.1942,34.2463,34.1769,34.1942,39802.0
2019-05-06 11:00:00,39.42,39.55,39.41,39.55,86238.0,34.1942,34.307,34.1855,34.307,86238.0
2019-05-06 11:10:00,39.56,39.57,39.5,39.53,96687.0,34.3156,34.3243,34.2636,34.2896,96687.0
2019-05-06 11:20:00,39.53,39.59,39.49,39.51,97871.0,34.2896,34.3417,34.2549,34.2723,97871.0
2019-05-06 11:30:00,39.51,39.56,39.46,39.52,61798.0,34.2723,34.3156,34.2289,34.281,61798.0
2019-05-06 11:40:00,39.52,39.57,39.49,39.51,42387.0,34.281,34.3243,34.2549,34.2723,42387.0
2019-05-06 11:50:00,39.5,39.5,39.44,39.46,49868.0,34.2636,34.2636,34.2116,34.2289,49868.0
2019-05-06 12:00:00,39.46,39.49,39.42,39.45,59729.0,34.2289,34.2549,34.1942,34.2202,59729.0
2019-05-06 12:10:00,39.45,39.46,39.38,39.41,34300.0,34.2202,34.2289,34.1595,34.1855,34300.0
2019-05-06 12:20:00,39.41,39.45,39.4,39.4,71386.0,34.1855,34.2202,34.1769,34.1769,71386.0
2019-05-06 12:30:00,39.41,39.47,39.4,39.44,66613.0,34.1855,34.2376,34.1769,34.2116,66613.0
2019-05-06 12:40:00,39.45,39.47,39.43,39.44,25324.0,34.2202,34.2376,34.2029,34.2116,25324.0
2019-05-06 12:50:00,39.43,39.46,39.42,39.42,29926.0,34.2029,34.2289,34.1942,34.1942,29926.0
2019-05-06 13:00:00,39.42,39.45,39.38,39.42,24161.0,34.1942,34.2202,34.1595,34.1942,24161.0
2019-05-06 13:10:00,39.42,39.5,39.42,39.48,40813.0,34.1942,34.2636,34.1942,34.2463,40813.0
2019-05-06 13:20:00,39.48,39.51,39.48,39.5,16115.0,34.2463,34.2723,34.2463,34.2636,16115.0
2019-05-06 13:30:00,39.5,39.52,39.47,39.5,48309.0,34.2636,34.281,34.2376,34.2636,48309.0
2019-05-06 13:40:00,39.51,39.56,39.5,39.54,56921.0,34.2723,34.3156,34.2636,34.2983,56921.0
2019-05-06 13:50:00,39.55,39.55,39.5,39.51,25738.0,34.307,34.307,34.2636,34.2723,25738.0
2019-05-06 14:00:00,39.5,39.51,39.47,39.48,27406.0,34.2636,34.2723,34.2376,34.2463,27406.0
2019-05-06 14:10:00,39.48,39.53,39.47,39.52,32014.0,34.2463,34.2896,34.2376,34.281,32014.0
2019-05-06 14:20:00,39.52,39.53,39.45,39.52,39518.0,34.281,34.2896,34.2202,34.281,39518.0
2019-05-06 14:30:00,39.52,39.63,39.51,39.61,67080.0,34.281,34.3764,34.2723,34.359,67080.0
2019-05-06 14:40:00,39.6,39.66,39.59,39.65,83409.0,34.3503,34.4024,34.3417,34.3937,83409.0
2019-05-06 14:50:00,39.64,39.69,39.58,39.62,75806.0,34.385,34.4284,34.333,34.3677,75806.0
2019-05-06 15:00:00,39.63,39.65,39.59,39.65,55691.0,34.3764,34.3937,34.3417,34.3937,55691.0
2019-05-06 15:10:00,39.64,39.67,39.59,39.59,66862.0,34.385,34.4111,34.3417,34.3417,66862.0
2019-05-06 15:20:00,39.59,39.65,39.58,39.6,62647.0,34.3417,34.3937,34.333,34.3503,62647.0
2019-05-06 15:30:00,39.6,39.66,39.59,39.66,103857.0,34.3503,34.4024,34.3417,34.4024,103857.0
2019-05-06 15:40:00,39.66,39.67,39.57,39.59,177645.0,34.4024,34.4111,34.3243,34.3417,177645.0
2019-05-06 15:50:00,39.59,39.62,39.52,39.58,352229.0,34.3417,34.3677,34.281,34.333,352229.0
2019-05-07 09:30:00,39.35,39.53,39.23,39.5,166260.0,34.1335,34.2896,34.0294,34.2636,166260.0
2019-05-07 09:40:00,39.52,39.52,39.32,39.32,99237.0,34.281,34.281,34.1075,34.1075,99237.0
2019-05-07 09:50:00,39.33,39.49,39.31,39.42,84593.0,34.1161,34.2549,34.0988,34.1942,84593.0
2019-05-07 10:00:00,39.43,39.43,39.23,39.38,133137.0,34.2029,34.2029,34.0294,34.1595,133137.0
2019-05-07 10:10:00,39.38,39.39,39.29,39.37,90902.0,34.1595,34.1682,34.0814,34.1508,90902.0
2019-05-07 10:20:00,39.37,39.43,39.34,39.43,81676.0,34.1508,34.2029,34.1248,34.2029,81676.0
2019-05-07 10:30:00,39.43,39.44,39.32,39.33,72526.0,34.2029,34.2116,34.1075,34.1161,72526.0
2019-05-07 10:40:00,39.34,39.37,39.29,39.34,64495.0,34.1248,34.1508,34.0814,34.1248,64495.0
2019-05-07 10:50:00,39.34,39.39,39.29,39.34,76210.0,34.1248,34.1682,34.0814,34.1248,76210.0
2019-05-07 11:00:00,39.33,39.36,39.26,39.3,177261.0,34.1161,34.1422,34.0554,34.0901,177261.0
2019-05-07 11:10:00,39.3,39.3,39.19,39.21,120781.0,34.0901,34.0901,33.9947,34.012,120781.0
2019-05-07 11:20:00,39.21,39.27,39.18,39.23,87938.0,34.012,34.0641,33.986,34.0294,87938.0
2019-05-07 11:30:00,39.24,39.34,39.21,39.27,81997.0,34.0381,34.1248,34.012,34.0641,81997.0
2019-05-07 11:40:00,39.27,39.3,39.23,39.26,57100.0,34.0641,34.0901,34.0294,34.0554,57100.0
2019-05-07 11:50:00,39.26,39.26,39.17,39.25,83255.0,34.0554,34.0554,33.9774,34.0467,83255.0
2019-05-07 12:00:00,39.25,39.32,39.19,39.3,59527.0,34.0467,34.1075,33.9947,34.0901,59527.0
2019-05-07 12:10:00,39.3,39.34,39.29,39.33,55249.0,34.0901,34.1248,34.0814,34.1161,55249.0
2019-05-07 12:20:00,39.33,39.4,39.32,39.39,29018.0,34.1161,34.1769,34.1075,34.1682,29018.0
2019-05-07 12:30:00,39.39,39.4,39.34,39.35,46580.0,34.1682,34.1769,34.1248,34.1335,46580.0
2019-05-07 12:40:00,39.36,39.36,39.3,39.36,37690.0,34.1422,34.1422,34.0901,34.1422,37690.0
2019-05-07 12:50:00,39.36,39.4,39.3,39.34,54752.0,34.1422,34.1769,34.0901,34.1248,54752.0
2019-05-07 13:00:00,39.34,39.34,39.26,39.27,71021.0,34.1248,34.1248,34.0554,34.0641,71021.0
2019-05-07 13:10:00,39.27,39.3,39.24,39.25,74401.0,34.0641,34.0901,34.0381,34.0467,74401.0
2019-05-07 13:20:00,39.25,39.28,39.18,39.19,76579.0,34.0467,34.0728,33.986,33.9947,76579.0
2019-05-07 13:30:00,39.19,39.24,39.12,39.2,117541.0,33.9947,34.0381,33.934,34.0034,117541.0
2019-05-07 13:40:00,39.19,39.21,39.11,39.21,53749.0,33.9947,34.012,33.9253,34.012,53749.0
2019-05-07 13:50:00,39.2,39.25,39.19,39.19,30546.0,34.0034,34.0467,33.9947,33.9947,30546.0
2019-05-07 14:00:00,39.19,39.23,39.12,39.21,62800.0,33.9947,34.0294,33.934,34.012,62800.0
2019-05-07 14:10:00,39.21,39.22,39.16,39.2,43095.0,34.012,34.0207,33.9687,34.0034,43095.0
2019-05-07 14:20:00,39.2,39.21,39.12,39.13,60161.0,34.0034,34.012,33.934,33.9427,60161.0
2019-05-07 14:30:00,39.14,39.18,39.07,39.1,86251.0,33.9513,33.986,33.8906,33.9166,86251.0
2019-05-07 14:40:00,39.11,39.18,39.11,39.13,74120.0,33.9253,33.986,33.9253,33.9427,74120.0
2019-05-07 14:50:00,39.13,39.22,39.13,39.19,57316.0,33.9427,34.0207,33.9427,33.9947,57316.0
2019-05-07 15:00:00,39.19,39.2,39.09,39.15,87638.0,33.9947,34.0034,33.908,33.96,87638.0
2019-05-07 15:10:00,39.15,39.18,39.09,39.12,80067.0,33.96,33.986,33.908,33.934,80067.0
2019-05-07 15:20:00,39.11,39.13,39.02,39.02,243635.0,33.9253,33.9427,33.8472,33.8472,243635.0
2019-05-07 15:30:00,39.02,39.06,38.95,38.98,226742.0,33.8472,33.8819,33.7865,33.8125,226742.0
2019-05-07 15:40:00,38.98,39.16,38.97,39.16,220866.0,33.8125,33.9687,33.8039,33.9687,220866.0
2019-05-07 15:50:00,39.15,39.27,39.13,39.25,497261.0,33.96,34.0641,33.9427,34.0467,497261.0
2019-05-08 09:30:00,39.17,39.3,39.11,39.21,124164.0,33.9774,34.0901,33.9253,34.012,124164.0
2019-05-08 09:40:00,39.21,39.29,39.17,39.2,113068.0,34.012,34.0814,33.9774,34.0034,113068.0
2019-05-08 09:50:00,39.2,39.21,39.14,39.19,81651.0,34.0034,34.012,33.9513,33.9947,81651.0
2019-05-08 10:00:00,39.19,39.35,39.17,39.31,288181.0,33.9947,34.1335,33.9774,34.0988,288181.0
2019-05-08 10:10:00,39.31,39.38,39.28,39.36,106091.0,34.0988,34.1595,34.0728,34.1422,106091.0
2019-05-08 10:20:00,39.35,39.38,39.3,39.32,118502.0,34.1335,34.1595,34.0901,34.1075,118502.0
2019-05-08 10:30:00,39.32,39.36,39.27,39.36,192723.0,34.1075,34.1422,34.0641,34.1422,192723.0
2019-05-08 10:40:00,39.36,39.41,39.32,39.36,230802.0,34.1422,34.1855,34.1075,34.1422,230802.0
2019-05-08 10:50:00,39.36,39.5,39.35,39.49,131423.0,34.1422,34.2636,34.1335,34.2549,131423.0
2019-05-08 11:00:00,39.5,39.6,39.42,39.49,257159.0,34.2636,34.3503,34.1942,34.2549,257159.0
2019-05-08 11:10:00,39.49,39.58,39.48,39.51,102327.0,34.2549,34.333,34.2463,34.2723,102327.0
2019-05-08 11:20:00,39.51,39.51,39.44,39.47,110185.0,34.2723,34.2723,34.2116,34.2376,110185.0
2019-05-08 11:30:00,39.48,39.52,39.4,39.42,122694.0,34.2463,34.281,34.1769,34.1942,122694.0
2019-05-08 11:40:00,39.41,39.55,39.41,39.55,140080.0,34.1855,34.307,34.1855,34.307,140080.0
2019-05-08 11:50:00,39.55,39.59,39.51,39.52,100029.0,34.307,34.3417,34.2723,34.281,100029.0
2019-05-08 12:00:00,39.52,39.53,39.42,39.43,254453.0,34.281,34.2896,34.1942,34.2029,254453.0
2019-05-08 12:10:00,39.43,39.45,39.34,39.37,221422.0,34.2029,34.2202,34.1248,34.1508,221422.0
2019-05-08 12:20:00,39.38,39.39,39.31,39.38,102599.0,34.1595,34.1682,34.0988,34.1595,102599.0
2019-05-08 12:30:00,39.37,39.38,39.32,39.37,47116.0,34.1508,34.1595,34.1075,34.1508,47116.0
2019-05-08 12:40:00,39.38,39.42,39.35,39.39,69640.0,34.1595,34.1942,34.1335,34.1682,69640.0
2019-05-08 12:50:00,39.4,39.46,39.39,39.46,74686.0,34.1769,34.2289,34.1682,34.2289,74686.0
2019-05-08 13:00:00,39.46,39.48,39.43,39.45,87102.0,34.2289,34.2463,34.2029,34.2202,87102.0
2019-05-08 13:10:00,39.44,39.45,39.41,39.43,57094.0,34.2116,34.2202,34.1855,34.2029,57094.0
2019-05-08 13:20:00,39.42,39.46,39.41,39.43,46096.0,34.1942,34.2289,34.1855,34.2029,46096.0
2019-05-08 13:30:00,39.43,39.5,39.43,39.47,88524.0,34.2029,34.2636,34.2029,34.2376,88524.0
2019-05-08 13:40:00,39.48,39.52,39.46,39.49,182291.0,34.2463,34.281,34.2289,34.2549,182291.0
2019-05-08 13:50:00,39.5,39.56,39.49,39.55,89778.0,34.2636,34.3156,34.2549,34.307,89778.0
2019-05-08 14:00:00,39.55,39.58,39.41,39.43,211980.0,34.307,34.333,34.1855,34.2029,211980.0
2019-05-08 14:10:00,39.43,39.43,39.35,39.36,106667.0,34.2029,34.2029,34.1335,34.1422,106667.0
2019-05-08 14:20:00,39.36,39.45,39.32,39.41,174205.0,34.1422,34.2202,34.1075,34.1855,174205.0
2019-05-08 14:30:00,39.41,39.5,39.41,39.48,123139.0,34.1855,34.2636,34.1855,34.2463,123139.0
2019-05-08 14:40:00,39.49,39.51,39.46,39.47,68032.0,34.2549,34.2723,34.2289,34.2376,68032.0
2019-05-08 14:50:00,39.47,39.47,39.4,39.45,70310.0,34.2376,34.2376,34.1769,34.2202,70310.0
2019-05-08 15:00:00,39.45,39.49,39.45,39.48,122424.0,34.2202,34.2549,34.2202,34.2463,122424.0
2019-05-08 15:10:00,39.48,39.51,39.47,39.49,124978.0,34.2463,34.2723,34.2376,34.2549,124978.0
2019-05-08 15:20:00,39.49,39.52,39.46,39.5,102981.0,34.2549,34.281,34.2289,34.2636,102981.0
2019-05-08 15:30:00,39.5,39.53,39.44,39.46,155084.0,34.2636,34.2896,34.2116,34.2289,155084.0
2019-05-08 15:40:00,39.45,39.46,39.36,39.41,209505.0,34.2202,34.2289,34.1422,34.1855,209505.0
2019-05-08 15:50:00,39.41,39.42,39.33,39.38,572855.0,34.1855,34.1942,34.1161,34.1595,572855.0
2019-05-09 09:30:00,39.15,39.31,39.06,39.15,227225.0,33.96,34.0988,33.8819,33.96,227225.0
2019-05-09 09:40:00,39.14,39.17,39.06,39.15,90796.0,33.9513,33.9774,33.8819,33.96,90796.0
2019-05-09 09:50:00,39.14,39.25,39.08,39.23,66222.0,33.9513,34.0467,33.8993,34.0294,66222.0
2019-05-09 10:00:00,39.23,39.24,39.15,39.24,83049.0,34.0294,34.0381,33.96,34.0381,83049.0
2019-05-09 10:10:00,39.23,39.29,39.2,39.23,148307.0,34.0294,34.0814,34.0034,34.0294,148307.0
2019-05-09 10:20:00,39.22,39.3,39.2,39.29,86801.0,34.0207,34.0901,34.0034,34.0814,86801.0
2019-05-09 10:30:00,39.29,39.3,39.16,39.17,102439.0,34.0814,34.0901,33.9687,33.9774,102439.0
2019-05-09 10:40:00,39.17,39.3,39.16,39.29,70633.0,33.9774,34.0901,33.9687,34.0814,70633.0
2019-05-09 10:50:00,39.28,39.31,39.18,39.19,93574.0,34.0728,34.0988,33.986,33.9947,93574.0
2019-05-09 11:00:00,39.19,39.27,39.16,39.25,169266.0,33.9947,34.0641,33.9687,34.0467,169266.0
2019-05-09 11:10:00,39.25,39.29,39.22,39.26,73365.0,34.0467,34.0814,34.0207,34.0554,73365.0
2019-05-09 11:20:00,39.26,39.27,39.17,39.22,80442.0,34.0554,34.0641,33.9774,34.0207,80442.0
2019-05-09 11:30:00,39.22,39.33,39.22,39.31,128633.0,34.0207,34.1161,34.0207,34.0988,128633.0
2019-05-09 11:40:00,39.31,39.35,39.28,39.34,118363.0,34.0988,34.1335,34.0728,34.1248,118363.0
2019-05-09 11:50:00,39.33,39.39,39.28,39.37,57336.0,34.1161,34.1682,34.0728,34.1508,57336.0
2019-05-09 12:00:00,39.37,39.37,39.28,39.34,40322.0,34.1508,34.1508,34.0728,34.1248,40322.0
2019-05-09 12:10:00,39.34,39.34,39.3,39.33,75403.0,34.1248,34.1248,34.0901,34.1161,75403.0
2019-05-09 12:20:00,39.32,39.41,39.27,39.35,122152.0,34.1075,34.1855,34.0641,34.1335,122152.0
2019-05-09 12:30:00,39.36,39.51,39.36,39.47,82103.0,34.1422,34.2723,34.1422,34.2376,82103.0
2019-05-09 12:40:00,39.48,39.56,39.41,39.46,70416.0,34.2463,34.3156,34.1855,34.2289,70416.0
2019-05-09 12:50:00,39.46,39.5,39.43,39.46,71161.0,34.2289,34.2636,34.2029,34.2289,71161.0
2019-05-09 13:00:00,39.46,39.55,39.45,39.48,60988.0,34.2289,34.307,34.2202,34.2463,60988.0
2019-05-09 13:10:00,39.48,39.53,39.44,39.47,39077.0,34.2463,34.2896,34.2116,34.2376,39077.0
2019-05-09 13:20:00,39.47,39.52,39.45,39.47,97966.0,34.2376,34.281,34.2202,34.2376,97966.0
2019-05-09 13:30:00,39.48,39.5,39.46,39.48,45057.0,34.2463,34.2636,34.2289,34.2463,45057.0
2019-05-09 13:40:00,39.48,39.61,39.47,39.6,90302.0,34.2463,34.359,34.2376,34.3503,90302.0
2019-05-09 13:50:00,39.59,39.6,39.48,39.48,63418.0,34.3417,34.3503,34.2463,34.2463,63418.0
2019-05-09 14:00:00,39.49,39.54,39.4,39.41,81469.0,34.2549,34.2983,34.1769,34.1855,81469.0
2019-05-09 14:10:00,39.41,39.52,39.34,39.52,140024.0,34.1855,34.281,34.1248,34.281,140024.0
2019-05-09 14:20:00,39.52,39.56,39.5,39.54,114146.0,34.281,34.3156,34.2636,34.2983,114146.0
2019-05-09 14:30:00,39.54,39.58,39.54,39.55,50099.0,34.2983,34.333,34.2983,34.307,50099.0
2019-05-09 14:40:00,39.55,39.59,39.49,39.5,81432.0,34.307,34.3417,34.2549,34.2636,81432.0
2019-05-09 14:50:00,39.5,39.56,39.44,39.47,78830.0,34.2636,34.3156,34.2116,34.2376,78830.0
2019-05-09 15:00:00,39.46,39.48,39.39,39.44,156049.0,34.2289,34.2463,34.1682,34.2116,156049.0
2019-05-09 15:10:00,39.43,39.49,39.42,39.48,76038.0,34.2029,34.2549,34.1942,34.2463,76038.0
2019-05-09 15:20:00,39.48,39.53,39.45,39.52,75053.0,34.2463,34.2896,34.2202,34.281,75053.0
2019-05-09 15:30:00,39.53,39.59,39.51,39.57,211006.0,34.2896,34.3417,34.2723,34.3243,211006.0
2019-05-09 15:40:00,39.57,39.58,39.48,39.48,187521.0,34.3243,34.333,34.2463,34.2463,187521.0
2019-05-09 15:50:00,39.48,39.6,39.47,39.6,479831.0,34.2463,34.3503,34.2376,34.3503,479831.0
2019-05-10 09:30:00,39.33,39.37,39.22,39.27,110082.0,34.1161,34.1508,34.0207,34.0641,110082.0
2019-05-10 09:40:00,39.28,39.36,39.25,39.32,64437.0,34.0728,34.1422,34.0467,34.1075,64437.0
2019-05-10 09:50:00,39.32,39.34,39.25,39.3,51980.0,34.1075,34.1248,34.0467,34.0901,51980.0
2019-05-10 10:00:00,39.31,39.33,39.21,39.26,76038.0,34.0988,34.1161,34.012,34.0554,76038.0
2019-05-10 10:10:00,39.25,39.25,39.15,39.22,120108.0,34.0467,34.0467,33.96,34.0207,120108.0
2019-05-10 10:20:00,39.22,39.26,39.19,39.22,93045.0,34.0207,34.0554,33.9947,34.0207,93045.0
2019-05-10 10:30:00,39.21,39.22,39.14,39.16,185920.0,34.012,34.0207,33.9513,33.9687,185920.0
2019-05-10 10:40:00,39.15,39.24,39.04,39.19,91597.0,33.96,34.0381,33.8646,33.9947,91597.0
2019-05-10 10:50:00,39.2,39.25,39.15,39.16,59975.0,34.0034,34.0467,33.96,33.9687,59975.0
2019-05-10 11:00:00,39.15,39.23,39.11,39.21,112229.0,33.96,34.0294,33.9253,34.012,112229.0
2019-05-10 11:10:00,39.21,39.24,39.11,39.22,85255.0,34.012,34.0381,33.9253,34.0207,85255.0
2019-05-10 11:20:00,39.23,39.24,39.11,39.11,74118.0,34.0294,34.0381,33.9253,33.9253,74118.0
2019-05-10 11:30:00,39.11,39.19,39.07,39.16,75588.0,33.9253,33.9947,33.8906,33.9687,75588.0
2019-05-10 11:40:00,39.15,39.16,39.04,39.05,74546.0,33.96,33.9687,33.8646,33.8733,74546.0
2019-05-10 11:50:00,39.05,39.14,39.04,39.13,89948.0,33.8733,33.9513,33.8646,33.9427,89948.0
2019-05-10 12:00:00,39.12,39.18,39.11,39.11,83127.0,33.934,33.986,33.9253,33.9253,83127.0
2019-05-10 12:10:00,39.12,39.32,39.12,39.3,84314.0,33.934,34.1075,33.934,34.0901,84314.0
2019-05-10 12:20:00,39.3,39.37,39.27,39.34,83005.0,34.0901,34.1508,34.0641,34.1248,83005.0
2019-05-10 12:30:00,39.34,39.4,39.3,39.32,86661.0,34.1248,34.1769,34.0901,34.1075,86661.0
2019-05-10 12:40:00,39.32,39.36,39.23,39.27,169540.0,34.1075,34.1422,34.0294,34.0641,169540.0
2019-05-10 12:50:00,39.27,39.37,39.26,39.34,58971.0,34.0641,34.1508,34.0554,34.1248,58971.0
2019-05-10 13:00:00,39.33,39.39,39.3,39.34,36316.0,34.1161,34.1682,34.0901,34.1248,36316.0
2019-05-10 13:10:00,39.33,39.41,39.3,39.4,73146.0,34.1161,34.1855,34.0901,34.1769,73146.0
2019-05-10 13:20:00,39.41,39.48,39.4,39.42,51521.0,34.1855,34.2463,34.1769,34.1942,51521.0
2019-05-10 13:30:00,39.42,39.46,39.39,39.41,65649.0,34.1942,34.2289,34.1682,34.1855,65649.0
2019-05-10 13:40:00,39.42,39.47,39.39,39.46,108960.0,34.1942,34.2376,34.1682,34.2289,108960.0
2019-05-10 13:50:00,39.47,39.48,39.39,39.43,172744.0,34.2376,34.2463,34.1682,34.2029,172744.0
2019-05-10 14:00:00,39.44,39.46,39.4,39.41,119075.0,34.2116,34.2289,34.1769,34.1855,119075.0
2019-05-10 14:10:00,39.41,39.49,39.39,39.4,81573.0,34.1855,34.2549,34.1682,34.1769,81573.0
2019-05-10 14:20:00,39.4,39.48,39.37,39.47,89630.0,34.1769,34.2463,34.1508,34.2376,89630.0
2019-05-10 14:30:00,39.48,39.53,39.47,39.52,62026.0,34.2463,34.2896,34.2376,34.281,62026.0
2019-05-10 14:40:00,39.52,39.59,39.51,39.57,42521.0,34.281,34.3417,34.2723,34.3243,42521.0
2019-05-10 14:50:00,39.57,39.63,39.57,39.58,77744.0,34.3243,34.3764,34.3243,34.333,77744.0
2019-05-10 15:00:00,39.59,39.65,39.58,39.6,73374.0,34.3417,34.3937,34.333,34.3503,73374.0
2019-05-10 15:10:00,39.61,39.72,39.57,39.72,163313.0,34.359,34.4544,34.3243,34.4544,163313.0
2019-05-10 15:20:00,39.72,39.8,39.69,39.76,160371.0,34.4544,34.5238,34.4284,34.4891,160371.0
2019-05-10 15:30:00,39.77,39.79,39.59,39.61,172651.0,34.4978,34.5152,34.3417,34.359,172651.0
2019-05-10 15:40:00,39.6,39.64,39.51,39.54,188686.0,34.3503,34.385,34.2723,34.2983,188686.0
2019-05-10 15:50:00,39.54,39.69,39.53,39.68,463479.0,34.2983,34.4284,34.2896,34.4197,463479.0
2019-05-13 09:30:00,39.07,39.31,39.05,39.28,197877.0,33.8906,34.0988,33.8733,34.0728,197877.0
2019-05-13 09:40:00,39.29,39.31,39.19,39.26,109470.0,34.0814,34.0988,33.9947,34.0554,109470.0
2019-05-13 09:50:00,39.26,39.27,39.16,39.2,104103.0,34.0554,34.0641,33.9687,34.0034,104103.0
2019-05-13 10:00:00,39.21,39.25,39.13,39.24,143577.0,34.012,34.0467,33.9427,34.0381,143577.0
2019-05-13 10:10:00,39.23,39.45,39.16,39.25,200582.0,34.0294,34.2202,33.9687,34.0467,200582.0
2019-05-13 10:20:00,39.24,39.3,39.21,39.3,58232.0,34.0381,34.0901,34.012,34.0901,58232.0
2019-05-13 10:30:00,39.29,39.31,39.16,39.22,66893.0,34.0814,34.0988,33.9687,34.0207,66893.0
2019-05-13 10:40:00,39.22,39.28,39.16,39.16,49684.0,34.0207,34.0728,33.9687,33.9687,49684.0
2019-05-13 10:50:00,39.15,39.18,39.09,39.17,255483.0,33.96,33.986,33.908,33.9774,255483.0
2019-05-13 11:00:00,39.16,39.2,39.07,39.11,143088.0,33.9687,34.0034,33.8906,33.9253,143088.0
2019-05-13 11:10:00,39.11,39.16,39.07,39.11,164302.0,33.9253,33.9687,33.8906,33.9253,164302.0
2019-05-13 11:20:00,39.11,39.16,39.07,39.07,142274.0,33.9253,33.9687,33.8906,33.8906,142274.0
2019-05-13 11:30:00,39.07,39.13,39.05,39.05,138198.0,33.8906,33.9427,33.8733,33.8733,138198.0
2019-05-13 11:40:00,39.05,39.1,39.02,39.05,103656.0,33.8733,33.9166,33.8472,33.8733,103656.0
2019-05-13 11:50:00,39.05,39.13,39.0,39.08,96904.0,33.8733,33.9427,33.8299,33.8993,96904.0
2019-05-13 12:00:00,39.08,39.09,39.01,39.07,99352.0,33.8993,33.908,33.8386,33.8906,99352.0
2019-05-13 12:10:00,39.06,39.08,39.0,39.08,94514.0,33.8819,33.8993,33.8299,33.8993,94514.0
2019-05-13 12:20:00,39.08,39.08,39.0,39.05,64189.0,33.8993,33.8993,33.8299,33.8733,64189.0
2019-05-13 12:30:00,39.05,39.1,39.02,39.07,111697.0,33.8733,33.9166,33.8472,33.8906,111697.0
2019-05-13 12:40:00,39.06,39.12,39.0,39.09,66737.0,33.8819,33.934,33.8299,33.908,66737.0
2019-05-13 12:50:00,39.09,39.09,38.99,39.0,95370.0,33.908,33.908,33.8212,33.8299,95370.0
2019-05-13 13:00:00,39.01,39.06,38.99,39.04,143077.0,33.8386,33.8819,33.8212,33.8646,143077.0
2019-05-13 13:10:00,39.04,39.06,39.01,39.02,67179.0,33.8646,33.8819,33.8386,33.8472,67179.0
2019-05-13 13:20:00,39.02,39.05,38.99,39.03,96300.0,33.8472,33.8733,33.8212,33.8559,96300.0
2019-05-13 13:30:00,39.02,39.14,39.02,39.1,164551.0,33.8472,33.9513,33.8472,33.9166,164551.0
2019-05-13 13:40:00,39.09,39.14,39.08,39.11,108722.0,33.908,33.9513,33.8993,33.9253,108722.0
2019-05-13 13:50:00,39.11,39.14,39.08,39.13,76364.0,33.9253,33.9513,33.8993,33.9427,76364.0
2019-05-13 14:00:00,39.12,39.19,39.11,39.14,150144.0,33.934,33.9947,33.9253,33.9513,150144.0
2019-05-13 14:10:00,39.14,39.14,39.04,39.07,141527.0,33.9513,33.9513,33.8646,33.8906,141527.0
2019-05-13 14:20:00,39.06,39.22,39.05,39.15,119678.0,33.8819,34.0207,33.8733,33.96,119678.0
2019-05-13 14:30:00,39.15,39.19,39.12,39.15,51856.0,33.96,33.9947,33.934,33.96,51856.0
2019-05-13 14:40:00,39.15,39.16,39.05,39.16,68392.0,33.96,33.9687,33.8733,33.9687,68392.0
2019-05-13 14:50:00,39.16,39.23,39.15,39.16,101611.0,33.9687,34.0294,33.96,33.9687,101611.0
2019-05-13 15:00:00,39.16,39.21,39.11,39.14,97342.0,33.9687,34.012,33.9253,33.9513,97342.0
2019-05-13 15:10:00,39.13,39.17,39.05,39.06,98367.0,33.9427,33.9774,33.8733,33.8819,98367.0
2019-05-13 15:20:00,39.06,39.09,39.0,39.06,428493.0,33.8819,33.908,33.8299,33.8819,428493.0
2019-05-13 15:30:00,39.05,39.05,38.99,39.01,342318.0,33.8733,33.8733,33.8212,33.8386,342318.0
2019-05-13 15:40:00,39.02,39.11,39.02,39.09,193337.0,33.8472,33.9253,33.8472,33.908,193337.0
2019-05-13 15:50:00,39.1,39.16,39.07,39.13,550886.0,33.9166,33.9687,33.8906,33.9427,550886.0
2019-05-14 09:30:00,39.21,39.35,39.12,39.21,115046.0,34.012,34.1335,33.934,34.012,115046.0
2019-05-14 09:40:00,39.2,39.31,39.17,39.18,72325.0,34.0034,34.0988,33.9774,33.986,72325.0
2019-05-14 09:50:00,39.18,39.34,39.16,39.28,87892.0,33.986,34.1248,33.9687,34.0728,87892.0
2019-05-14 10:00:00,39.29,39.35,39.28,39.31,53813.0,34.0814,34.1335,34.0728,34.0988,53813.0
2019-05-14 10:10:00,39.32,39.39,39.28,39.34,89414.0,34.1075,34.1682,34.0728,34.1248,89414.0
2019-05-14 10:20:00,39.34,39.4,39.33,39.39,73757.0,34.1248,34.1769,34.1161,34.1682,73757.0
2019-05-14 10:30:00,39.39,39.44,39.37,39.43,110345.0,34.1682,34.2116,34.1508,34.2029,110345.0
2019-05-14 10:40:00,39.42,39.45,39.33,39.34,82359.0,34.1942,34.2202,34.1161,34.1248,82359.0
2019-05-14 10:50:00,39.34,39.36,39.3,39.34,78057.0,34.1248,34.1422,34.0901,34.1248,78057.0
2019-05-14 11:00:00,39.34,39.45,39.34,39.41,94464.0,34.1248,34.2202,34.1248,34.1855,94464.0
2019-05-14 11:10:00,39.41,39.46,39.41,39.43,62114.0,34.1855,34.2289,34.1855,34.2029,62114.0
2019-05-14 11:20:00,39.44,39.5,39.42,39.44,59872.0,34.2116,34.2636,34.1942,34.2116,59872.0
2019-05-14 11:30:00,39.45,39.5,39.44,39.49,52713.0,34.2202,34.2636,34.2116,34.2549,52713.0
2019-05-14 11:40:00,39.48,39.5,39.43,39.48,53853.0,34.2463,34.2636,34.2029,34.2463,53853.0
2019-05-14 11:50:00,39.49,39.5,39.4,39.41,74099.0,34.2549,34.2636,34.1769,34.1855,74099.0
2019-05-14 12:00:00,39.41,39.45,39.4,39.41,88234.0,34.1855,34.2202,34.1769,34.1855,88234.0
2019-05-14 12:10:00,39.41,39.47,39.39,39.42,85478.0,34.1855,34.2376,34.1682,34.1942,85478.0
2019-05-14 12:20:00,39.43,39.45,39.41,39.45,172587.0,34.2029,34.2202,34.1855,34.2202,172587.0
2019-05-14 12:30:00,39.45,39.55,39.44,39.54,220072.0,34.2202,34.307,34.2116,34.2983,220072.0
2019-05-14 12:40:00,39.55,39.56,39.45,39.52,149994.0,34.307,34.3156,34.2202,34.281,149994.0
2019-05-14 12:50:00,39.52,39.53,39.49,39.51,88389.0,34.281,34.2896,34.2549,34.2723,88389.0
2019-05-14 13:00:00,39.51,39.54,39.49,39.52,144169.0,34.2723,34.2983,34.2549,34.281,144169.0
2019-05-14 13:10:00,39.52,39.57,39.5,39.5,145904.0,34.281,34.3243,34.2636,34.2636,145904.0
2019-05-14 13:20:00,39.5,39.56,39.49,39.55,61032.0,34.2636,34.3156,34.2549,34.307,61032.0
2019-05-14 13:30:00,39.55,39.59,39.55,39.55,108015.0,34.307,34.3417,34.307,34.307,108015.0
2019-05-14 13:40:00,39.55,39.56,39.5,39.55,92449.0,34.307,34.3156,34.2636,34.307,92449.0
2019-05-14 13:50:00,39.55,39.57,39.54,39.55,73921.0,34.307,34.3243,34.2983,34.307,73921.0
2019-05-14 14:00:00,39.55,39.57,39.46,39.49,101836.0,34.307,34.3243,34.2289,34.2549,101836.0
2019-05-14 14:10:00,39.48,39.55,39.45,39.54,74465.0,34.2463,34.307,34.2202,34.2983,74465.0
2019-05-14 14:20:00,39.54,39.57,39.5,39.52,69450.0,34.2983,34.3243,34.2636,34.281,69450.0
2019-05-14 14:30:00,39.52,39.56,39.5,39.51,144405.0,34.281,34.3156,34.2636,34.2723,144405.0
2019-05-14 14:40:00,39.51,39.52,39.37,39.38,183389.0,34.2723,34.281,34.1508,34.1595,183389.0
2019-05-14 14:50:00,39.39,39.4,39.31,39.37,120761.0,34.1682,34.1769,34.0988,34.1508,120761.0
2019-05-14 15:00:00,39.36,39.48,39.36,39.48,147200.0,34.1422,34.2463,34.1422,34.2463,147200.0
2019-05-14 15:10:00,39.48,39.48,39.36,39.4,121066.0,34.2463,34.2463,34.1422,34.1769,121066.0
2019-05-14 15:20:00,39.39,39.44,39.37,39.41,115808.0,34.1682,34.2116,34.1508,34.1855,115808.0
2019-05-14 15:30:00,39.41,39.44,39.26,39.33,255629.0,34.1855,34.2116,34.0554,34.1161,255629.0
2019-05-14 15:40:00,39.33,39.37,39.28,39.32,191805.0,34.1161,34.1508,34.0728,34.1075,191805.0
2019-05-14 15:50:00,39.32,39.32,39.25,39.25,472709.0,34.1075,34.1075,34.0467,34.0467,472709.0
2019-05-15 09:30:00,39.2,39.24,39.12,39.2,159430.0,34.0034,34.0381,33.934,34.0034,159430.0
2019-05-15 09:40:00,39.21,39.23,39.16,39.18,93394.0,34.012,34.0294,33.9687,33.986,93394.0
2019-05-15 09:50:00,39.19,39.22,39.14,39.19,125563.0,33.9947,34.0207,33.9513,33.9947,125563.0
2019-05-15 10:00:00,39.19,39.21,39.1,39.12,166732.0,33.9947,34.012,33.9166,33.934,166732.0
2019-05-15 10:10:00,39.11,39.19,39.05,39.1,639568.0,33.9253,33.9947,33.8733,33.9166,639568.0
2019-05-15 10:20:00,39.1,39.24,39.04,39.22,235239.0,33.9166,34.0381,33.8646,34.0207,235239.0
2019-05-15 10:30:00,39.22,39.27,39.19,39.21,79556.0,34.0207,34.0641,33.9947,34.012,79556.0
2019-05-15 10:40:00,39.2,39.28,39.1,39.13,317194.0,34.0034,34.0728,33.9166,33.9427,317194.0
2019-05-15 10:50:00,39.13,39.24,39.13,39.15,88392.0,33.9427,34.0381,33.9427,33.96,88392.0
2019-05-15 11:00:00,39.16,39.19,39.1,39.11,99409.0,33.9687,33.9947,33.9166,33.9253,99409.0
2019-05-15 11:10:00,39.11,39.2,39.1,39.13,79202.0,33.9253,34.0034,33.9166,33.9427,79202.0
2019-05-15 11:20:00,39.12,39.21,39.1,39.18,64132.0,33.934,34.012,33.9166,33.986,64132.0
2019-05-15 11:30:00,39.19,39.24,39.17,39.19,120786.0,33.9947,34.0381,33.9774,33.9947,120786.0
2019-05-15 11:40:00,39.19,39.25,39.18,39.24,54954.0,33.9947,34.0467,33.986,34.0381,54954.0
2019-05-15 11:50:00,39.25,39.3,39.22,39.29,103199.0,34.0467,34.0901,34.0207,34.0814,103199.0
2019-05-15 12:00:00,39.29,39.29,39.1,39.12,321160.0,34.0814,34.0814,33.9166,33.934,321160.0
2019-05-15 12:10:00,39.13,39.18,39.1,39.11,134397.0,33.9427,33.986,33.9166,33.9253,134397.0
2019-05-15 12:20:00,39.11,39.14,39.09,39.11,84153.0,33.9253,33.9513,33.908,33.9253,84153.0
2019-05-15 12:30:00,39.12,39.15,39.1,39.12,53379.0,33.934,33.96,33.9166,33.934,53379.0
2019-05-15 12:40:00,39.12,39.16,39.11,39.13,27904.0,33.934,33.9687,33.9253,33.9427,27904.0
2019-05-15 12:50:00,39.13,39.18,39.09,39.16,93328.0,33.9427,33.986,33.908,33.9687,93328.0
2019-05-15 13:00:00,39.17,39.18,39.1,39.1,73895.0,33.9774,33.986,33.9166,33.9166,73895.0
2019-05-15 13:10:00,39.11,39.13,39.08,39.09,52075.0,33.9253,33.9427,33.8993,33.908,52075.0
2019-05-15 13:20:00,39.1,39.1,39.04,39.06,72712.0,33.9166,33.9166,33.8646,33.8819,72712.0
2019-05-15 13:30:00,39.07,39.16,39.06,39.14,84205.0,33.8906,33.9687,33.8819,33.9513,84205.0
2019-05-15 13:40:00,39.14,39.16,39.11,39.16,50603.0,33.9513,33.9687,33.9253,33.9687,50603.0
2019-05-15 13:50:00,39.16,39.2,39.13,39.16,57653.0,33.9687,34.0034,33.9427,33.9687,57653.0
2019-05-15 14:00:00,39.16,39.24,39.16,39.22,51687.0,33.9687,34.0381,33.9687,34.0207,51687.0
2019-05-15 14:10:00,39.22,39.25,39.21,39.24,45019.0,34.0207,34.0467,34.012,34.0381,45019.0
2019-05-15 14:20:00,39.23,39.26,39.2,39.23,59996.0,34.0294,34.0554,34.0034,34.0294,59996.0
2019-05-15 14:30:00,39.23,39.24,39.12,39.18,135360.0,34.0294,34.0381,33.934,33.986,135360.0
2019-05-15 14:40:00,39.18,39.21,39.13,39.15,59212.0,33.986,34.012,33.9427,33.96,59212.0
2019-05-15 14:50:00,39.15,39.16,39.11,39.14,87043.0,33.96,33.9687,33.9253,33.9513,87043.0
2019-05-15 15:00:00,39.14,39.16,39.1,39.14,90387.0,33.9513,33.9687,33.9166,33.9513,90387.0
2019-05-15 15:10:00,39.14,39.15,39.1,39.13,81997.0,33.9513,33.96,33.9166,33.9427,81997.0
2019-05-15 15:20:00,39.13,39.18,39.12,39.16,119388.0,33.9427,33.986,33.934,33.9687,119388.0
2019-05-15 15:30:00,39.16,39.18,39.11,39.13,139221.0,33.9687,33.986,33.9253,33.9427,139221.0
2019-05-15 15:40:00,39.13,39.18,39.1,39.13,222579.0,33.9427,33.986,33.9166,33.9427,222579.0
2019-05-15 15:50:00,39.13,39.14,39.06,39.06,544145.0,33.9427,33.9513,33.8819,33.8819,544145.0
2019-05-16 09:30:00,39.07,39.16,39.02,39.06,158026.0,33.8906,33.9687,33.8472,33.8819,158026.0
2019-05-16 09:40:00,39.07,39.08,39.0,39.01,154074.0,33.8906,33.8993,33.8299,33.8386,154074.0
2019-05-16 09:50:00,39.01,39.07,38.93,39.0,389545.0,33.8386,33.8906,33.7692,33.8299,389545.0
2019-05-16 10:00:00,39.0,39.11,38.99,39.09,75973.0,33.8299,33.9253,33.8212,33.908,75973.0
2019-05-16 10:10:00,39.09,39.11,39.02,39.08,60854.0,33.908,33.9253,33.8472,33.8993,60854.0
2019-05-16 10:20:00,39.08,39.19,39.05,39.18,83944.0,33.8993,33.9947,33.8733,33.986,83944.0
2019-05-16 10:30:00,39.18,39.19,39.1,39.12,29746.0,33.986,33.9947,33.9166,33.934,29746.0
2019-05-16 10:40:00,39.12,39.19,39.11,39.17,64260.0,33.934,33.9947,33.9253,33.9774,64260.0
2019-05-16 10:50:00,39.18,39.24,39.14,39.21,105031.0,33.986,34.0381,33.9513,34.012,105031.0
2019-05-16 11:00:00,39.22,39.22,39.17,39.19,76766.0,34.0207,34.0207,33.9774,33.9947,76766.0
2019-05-16 11:10:00,39.19,39.24,39.18,39.21,69234.0,33.9947,34.0381,33.986,34.012,69234.0
2019-05-16 11:20:00,39.21,39.26,39.2,39.21,38866.0,34.012,34.0554,34.0034,34.012,38866.0
2019-05-16 11:30:00,39.21,39.25,39.18,39.23,56757.0,34.012,34.0467,33.986,34.0294,56757.0
2019-05-16 11:40:00,39.23,39.27,39.2,39.23,41871.0,34.0294,34.0641,34.0034,34.0294,41871.0
2019-05-16 11:50:00,39.23,39.27,39.22,39.27,33870.0,34.0294,34.0641,34.0207,34.0641,33870.0
2019-05-16 12:00:00,39.27,39.33,39.24,39.26,51400.0,34.0641,34.1161,34.0381,34.0554,51400.0
2019-05-16 12:10:00,39.25,39.26,39.22,39.23,47576.0,34.0467,34.0554,34.0207,34.0294,47576.0
2019-05-16 12:20:00,39.22,39.23,39.12,39.13,271164.0,34.0207,34.0294,33.934,33.9427,271164.0
2019-05-16 12:30:00,39.13,39.27,39.1,39.25,185892.0,33.9427,34.0641,33.9166,34.0467,185892.0
2019-05-16 12:40:00,39.25,39.25,39.19,39.19,30269.0,34.0467,34.0467,33.9947,33.9947,30269.0
2019-05-16 12:50:00,39.2,39.2,39.13,39.17,157641.0,34.0034,34.0034,33.9427,33.9774,157641.0
2019-05-16 13:00:00,39.17,39.19,39.14,39.15,88745.0,33.9774,33.9947,33.9513,33.96,88745.0
2019-05-16 13:10:00,39.15,39.2,39.15,39.19,26202.0,33.96,34.0034,33.96,33.9947,26202.0
2019-05-16 13:20:00,39.19,39.19,39.14,39.14,35697.0,33.9947,33.9947,33.9513,33.9513,35697.0
2019-05-16 13:30:00,39.15,39.17,39.13,39.17,53108.0,33.96,33.9774,33.9427,33.9774,53108.0
2019-05-16 13:40:00,39.16,39.19,39.13,39.15,39692.0,33.9687,33.9947,33.9427,33.96,39692.0
2019-05-16 13:50:00,39.14,39.2,39.13,39.18,52888.0,33.9513,34.0034,33.9427,33.986,52888.0
2019-05-16 14:00:00,39.18,39.23,39.17,39.21,30100.0,33.986,34.0294,33.9774,34.012,30100.0
2019-05-16 14:10:00,39.2,39.25,39.18,39.24,32970.0,34.0034,34.0467,33.986,34.0381,32970.0
2019-05-16 14:20:00,39.24,39.34,39.23,39.34,95505.0,34.0381,34.1248,34.0294,34.1248,95505.0
2019-05-16 14:30:00,39.34,39.34,39.17,39.2,378675.0,34.1248,34.1248,33.9774,34.0034,378675.0
2019-05-16 14:40:00,39.2,39.22,39.14,39.17,297192.0,34.0034,34.0207,33.9513,33.9774,297192.0
2019-05-16 14:50:00,39.18,39.22,39.15,39.22,53736.0,33.986,34.0207,33.96,34.0207,53736.0
2019-05-16 15:00:00,39.21,39.24,39.15,39.19,109786.0,34.012,34.0381,33.96,33.9947,109786.0
2019-05-16 15:10:00,39.18,39.19,39.16,39.18,48754.0,33.986,33.9947,33.9687,33.986,48754.0
2019-05-16 15:20:00,39.19,39.26,39.18,39.26,76861.0,33.9947,34.0554,33.986,34.0554,76861.0
2019-05-16 15:30:00,39.25,39.26,39.2,39.22,109498.0,34.0467,34.0554,34.0034,34.0207,109498.0
2019-05-16 15:40:00,39.22,39.23,39.16,39.21,134613.0,34.0207,34.0294,33.9687,34.012,134613.0
2019-05-16 15:50:00,39.2,39.24,39.16,39.19,312735.0,34.0034,34.0381,33.9687,33.9947,312735.0
2019-05-17 09:30:00,39.0,39.11,38.91,39.04,208413.0,33.8299,33.9253,33.7518,33.8646,208413.0
2019-05-17 09:40:00,39.05,39.1,39.01,39.07,66288.0,33.8733,33.9166,33.8386,33.8906,66288.0
2019-05-17 09:50:00,39.06,39.07,38.86,39.0,335133.0,33.8819,33.8906,33.7084,33.8299,335133.0
2019-05-17 10:00:00,39.01,39.06,38.95,39.05,55153.0,33.8386,33.8819,33.7865,33.8733,55153.0
2019-05-17 10:10:00,39.04,39.13,39.01,39.1,46548.0,33.8646,33.9427,33.8386,33.9166,46548.0
2019-05-17 10:20:00,39.1,39.15,39.05,39.05,67573.0,33.9166,33.96,33.8733,33.8733,67573.0
2019-05-17 10:30:00,39.06,39.09,38.93,39.02,296407.0,33.8819,33.908,33.7692,33.8472,296407.0
2019-05-17 10:40:00,39.04,39.06,39.0,39.03,84301.0,33.8646,33.8819,33.8299,33.8559,84301.0
2019-05-17 10:50:00,39.04,39.18,39.03,39.13,89437.0,33.8646,33.986,33.8559,33.9427,89437.0
2019-05-17 11:00:00,39.13,39.18,39.12,39.16,47673.0,33.9427,33.986,33.934,33.9687,47673.0
2019-05-17 11:10:00,39.17,39.18,39.09,39.1,38213.0,33.9774,33.986,33.908,33.9166,38213.0
2019-05-17 11:20:00,39.1,39.1,39.05,39.05,38615.0,33.9166,33.9166,33.8733,33.8733,38615.0
2019-05-17 11:30:00,39.05,39.07,39.04,39.06,59435.0,33.8733,33.8906,33.8646,33.8819,59435.0
2019-05-17 11:40:00,39.07,39.12,39.04,39.07,67868.0,33.8906,33.934,33.8646,33.8906,67868.0
2019-05-17 11:50:00,39.06,39.08,39.01,39.06,70457.0,33.8819,33.8993,33.8386,33.8819,70457.0
2019-05-17 12:00:00,39.06,39.07,39.01,39.03,74201.0,33.8819,33.8906,33.8386,33.8559,74201.0
2019-05-17 12:10:00,39.03,39.06,39.02,39.04,55093.0,33.8559,33.8819,33.8472,33.8646,55093.0
2019-05-17 12:20:00,39.05,39.12,39.05,39.06,87947.0,33.8733,33.934,33.8733,33.8819,87947.0
2019-05-17 12:30:00,39.06,39.07,39.03,39.06,41979.0,33.8819,33.8906,33.8559,33.8819,41979.0
2019-05-17 12:40:00,39.07,39.12,39.06,39.11,48874.0,33.8906,33.934,33.8819,33.9253,48874.0
2019-05-17 12:50:00,39.11,39.14,39.09,39.12,46692.0,33.9253,33.9513,33.908,33.934,46692.0
2019-05-17 13:00:00,39.12,39.14,39.1,39.11,60245.0,33.934,33.9513,33.9166,33.9253,60245.0
2019-05-17 13:10:00,39.11,39.12,39.06,39.07,42749.0,33.9253,33.934,33.8819,33.8906,42749.0
2019-05-17 13:20:00,39.08,39.1,39.07,39.08,34385.0,33.8993,33.9166,33.8906,33.8993,34385.0
2019-05-17 13:30:00,39.08,39.09,39.06,39.09,42283.0,33.8993,33.908,33.8819,33.908,42283.0
2019-05-17 13:40:00,39.09,39.12,39.07,39.1,46137.0,33.908,33.934,33.8906,33.9166,46137.0
2019-05-17 13:50:00,39.11,39.11,39.08,39.09,29005.0,33.9253,33.9253,33.8993,33.908,29005.0
2019-05-17 14:00:00,39.1,39.14,39.08,39.1,37616.0,33.9166,33.9513,33.8993,33.9166,37616.0
2019-05-17 14:10:00,39.09,39.1,39.07,39.09,28082.0,33.908,33.9166,33.8906,33.908,28082.0
2019-05-17 14:20:00,39.09,39.11,39.08,39.1,27944.0,33.908,33.9253,33.8993,33.9166,27944.0
2019-05-17 14:30:00,39.1,39.11,39.07,39.08,45246.0,33.9166,33.9253,33.8906,33.8993,45246.0
2019-05-17 14:40:00,39.09,39.1,39.07,39.09,51579.0,33.908,33.9166,33.8906,33.908,51579.0
2019-05-17 14:50:00,39.09,39.12,39.09,39.11,66442.0,33.908,33.934,33.908,33.9253,66442.0
2019-05-17 15:00:00,39.11,39.11,38.99,38.99,178084.0,33.9253,33.9253,33.8212,33.8212,178084.0
2019-05-17 15:10:00,38.99,39.05,38.98,39.01,191790.0,33.8212,33.8733,33.8125,33.8386,191790.0
2019-05-17 15:20:00,39.01,39.03,38.98,39.0,137436.0,33.8386,33.8559,33.8125,33.8299,137436.0
2019-05-17 15:30:00,39.0,39.01,38.96,38.98,242086.0,33.8299,33.8386,33.7952,33.8125,242086.0
2019-05-17 15:40:00,38.99,39.02,38.94,39.0,308065.0,33.8212,33.8472,33.7778,33.8299,308065.0
2019-05-17 15:50:00,39.0,39.02,38.95,38.95,711197.0,33.8299,33.8472,33.7865,33.7865,711197.0
2019-05-20 09:30:00,38.86,38.99,38.84,38.87,127094.0,33.7084,33.8212,33.6911,33.7171,127094.0
2019-05-20 09:40:00,38.87,38.93,38.85,38.89,73003.0,33.7171,33.7692,33.6998,33.7345,73003.0
2019-05-20 09:50:00,38.89,38.94,38.83,38.92,77219.0,33.7345,33.7778,33.6824,33.7605,77219.0
2019-05-20 10:00:00,38.92,38.92,38.85,38.86,75585.0,33.7605,33.7605,33.6998,33.7084,75585.0
2019-05-20 10:10:00,38.86,38.88,38.84,38.84,47833.0,33.7084,33.7258,33.6911,33.6911,47833.0
2019-05-20 10:20:00,38.84,38.87,38.82,38.86,341591.0,33.6911,33.7171,33.6737,33.7084,341591.0
2019-05-20 10:30:00,38.85,38.95,38.85,38.93,101237.0,33.6998,33.7865,33.6998,33.7692,101237.0
2019-05-20 10:40:00,38.93,38.94,38.88,38.89,39473.0,33.7692,33.7778,33.7258,33.7345,39473.0
2019-05-20 10:50:00,38.89,38.94,38.87,38.93,100046.0,33.7345,33.7778,33.7171,33.7692,100046.0
2019-05-20 11:00:00,38.94,38.94,38.83,38.83,241539.0,33.7778,33.7778,33.6824,33.6824,241539.0
2019-05-20 11:10:00,38.83,38.84,38.78,38.79,70326.0,33.6824,33.6911,33.6391,33.6477,70326.0
2019-05-20 11:20:00,38.78,38.81,38.74,38.79,82039.0,33.6391,33.6651,33.6044,33.6477,82039.0
2019-05-20 11:30:00,38.8,38.83,38.79,38.82,88444.0,33.6564,33.6824,33.6477,33.6737,88444.0
2019-05-20 11:40:00,38.81,38.87,38.8,38.85,124157.0,33.6651,33.7171,33.6564,33.6998,124157.0
2019-05-20 11:50:00,38.86,38.87,38.82,38.85,48219.0,33.7084,33.7171,33.6737,33.6998,48219.0
2019-05-20 12:00:00,38.85,38.89,38.83,38.89,75262.0,33.6998,33.7345,33.6824,33.7345,75262.0
2019-05-20 12:10:00,38.88,38.94,38.88,38.9,67385.0,33.7258,33.7778,33.7258,33.7431,67385.0
2019-05-20 12:20:00,38.91,38.94,38.88,38.89,52109.0,33.7518,33.7778,33.7258,33.7345,52109.0
2019-05-20 12:30:00,38.89,38.93,38.87,38.92,76310.0,33.7345,33.7692,33.7171,33.7605,76310.0
2019-05-20 12:40:00,38.92,38.94,38.89,38.91,82523.0,33.7605,33.7778,33.7345,33.7518,82523.0
2019-05-20 12:50:00,38.91,38.93,38.89,38.9,35580.0,33.7518,33.7692,33.7345,33.7431,35580.0
2019-05-20 13:00:00,38.9,38.9,38.87,38.9,32698.0,33.7431,33.7431,33.7171,33.7431,32698.0
2019-05-20 13:10:00,38.9,38.93,38.87,38.93,41305.0,33.7431,33.7692,33.7171,33.7692,41305.0
2019-05-20 13:20:00,38.92,38.93,38.88,38.92,48894.0,33.7605,33.7692,33.7258,33.7605,48894.0
2019-05-20 13:30:00,38.91,38.95,38.91,38.94,85214.0,33.7518,33.7865,33.7518,33.7778,85214.0
2019-05-20 13:40:00,38.94,39.03,38.92,39.02,124833.0,33.7778,33.8559,33.7605,33.8472,124833.0
2019-05-20 13:50:00,39.02,39.05,38.98,39.02,211549.0,33.8472,33.8733,33.8125,33.8472,211549.0
2019-05-20 14:00:00,39.02,39.03,38.99,39.02,50060.0,33.8472,33.8559,33.8212,33.8472,50060.0
2019-05-20 14:10:00,39.02,39.03,38.97,38.97,93950.0,33.8472,33.8559,33.8039,33.8039,93950.0
2019-05-20 14:20:00,38.97,39.02,38.97,38.98,190450.0,33.8039,33.8472,33.8039,33.8125,190450.0
2019-05-20 14:30:00,38.98,39.01,38.94,38.95,171693.0,33.8125,33.8386,33.7778,33.7865,171693.0
2019-05-20 14:40:00,38.94,38.99,38.89,38.89,155636.0,33.7778,33.8212,33.7345,33.7345,155636.0
2019-05-20 14:50:00,38.89,38.96,38.88,38.95,128811.0,33.7345,33.7952,33.7258,33.7865,128811.0
2019-05-20 15:00:00,38.96,38.97,38.89,38.94,97709.0,33.7952,33.8039,33.7345,33.7778,97709.0
2019-05-20 15:10:00,38.94,38.96,38.89,38.96,128089.0,33.7778,33.7952,33.7345,33.7952,128089.0
2019-05-20 15:20:00,38.95,39.03,38.94,39.02,110290.0,33.7865,33.8559,33.7778,33.8472,110290.0
2019-05-20 15:30:00,39.02,39.11,39.0,39.09,282805.0,33.8472,33.9253,33.8299,33.908,282805.0
2019-05-20 15:40:00,39.09,39.1,39.07,39.08,308583.0,33.908,33.9166,33.8906,33.8993,308583.0
2019-05-20 15:50:00,39.08,39.12,39.02,39.09,866496.0,33.8993,33.934,33.8472,33.908,866496.0
2019-05-21 09:30:00,39.18,39.22,39.13,39.2,94063.0,33.986,34.0207,33.9427,34.0034,94063.0
2019-05-21 09:40:00,39.18,39.2,39.12,39.2,70234.0,33.986,34.0034,33.934,34.0034,70234.0
2019-05-21 09:50:00,39.19,39.2,39.12,39.15,74025.0,33.9947,34.0034,33.934,33.96,74025.0
2019-05-21 10:00:00,39.15,39.2,39.11,39.16,77674.0,33.96,34.0034,33.9253,33.9687,77674.0
2019-05-21 10:10:00,39.17,39.23,39.14,39.23,118445.0,33.9774,34.0294,33.9513,34.0294,118445.0
2019-05-21 10:20:00,39.23,39.25,39.14,39.16,211185.0,34.0294,34.0467,33.9513,33.9687,211185.0
2019-05-21 10:30:00,39.17,39.23,39.16,39.21,125779.0,33.9774,34.0294,33.9687,34.012,125779.0
2019-05-21 10:40:00,39.22,39.23,39.18,39.22,134992.0,34.0207,34.0294,33.986,34.0207,134992.0
2019-05-21 10:50:00,39.22,39.33,39.22,39.28,288822.0,34.0207,34.1161,34.0207,34.0728,288822.0
2019-05-21 11:00:00,39.28,39.29,39.21,39.27,168417.0,34.0728,34.0814,34.012,34.0641,168417.0
2019-05-21 11:10:00,39.26,39.29,39.24,39.27,95378.0,34.0554,34.0814,34.0381,34.0641,95378.0
2019-05-21 11:20:00,39.27,39.28,39.24,39.25,65400.0,34.0641,34.0728,34.0381,34.0467,65400.0
2019-05-21 11:30:00,39.25,39.36,39.23,39.36,162967.0,34.0467,34.1422,34.0294,34.1422,162967.0
2019-05-21 11:40:00,39.36,39.37,39.33,39.36,119319.0,34.1422,34.1508,34.1161,34.1422,119319.0
2019-05-21 11:50:00,39.36,39.44,39.36,39.42,169034.0,34.1422,34.2116,34.1422,34.1942,169034.0
2019-05-21 12:00:00,39.42,39.48,39.38,39.46,184443.0,34.1942,34.2463,34.1595,34.2289,184443.0
2019-05-21 12:10:00,39.45,39.46,39.41,39.42,36213.0,34.2202,34.2289,34.1855,34.1942,36213.0
2019-05-21 12:20:00,39.42,39.48,39.42,39.45,40000.0,34.1942,34.2463,34.1942,34.2202,40000.0
2019-05-21 12:30:00,39.44,39.5,39.41,39.47,136228.0,34.2116,34.2636,34.1855,34.2376,136228.0
2019-05-21 12:40:00,39.47,39.49,39.42,39.45,30055.0,34.2376,34.2549,34.1942,34.2202,30055.0
2019-05-21 12:50:00,39.45,39.49,39.42,39.48,37007.0,34.2202,34.2549,34.1942,34.2463,37007.0
2019-05-21 13:00:00,39.48,39.49,39.43,39.43,24436.0,34.2463,34.2549,34.2029,34.2029,24436.0
2019-05-21 13:10:00,39.43,39.45,39.43,39.44,29178.0,34.2029,34.2202,34.2029,34.2116,29178.0
2019-05-21 13:20:00,39.44,39.46,39.36,39.37,71198.0,34.2116,34.2289,34.1422,34.1508,71198.0
2019-05-21 13:30:00,39.38,39.42,39.37,39.41,36249.0,34.1595,34.1942,34.1508,34.1855,36249.0
2019-05-21 13:40:00,39.41,39.43,39.39,39.4,42357.0,34.1855,34.2029,34.1682,34.1769,42357.0
2019-05-21 13:50:00,39.4,39.41,39.36,39.41,46837.0,34.1769,34.1855,34.1422,34.1855,46837.0
2019-05-21 14:00:00,39.41,39.41,39.37,39.38,36990.0,34.1855,34.1855,34.1508,34.1595,36990.0
2019-05-21 14:10:00,39.38,39.39,39.32,39.38,69742.0,34.1595,34.1682,34.1075,34.1595,69742.0
2019-05-21 14:20:00,39.39,39.43,39.38,39.42,79524.0,34.1682,34.2029,34.1595,34.1942,79524.0
2019-05-21 14:30:00,39.41,39.46,39.4,39.46,228827.0,34.1855,34.2289,34.1769,34.2289,228827.0
2019-05-21 14:40:00,39.46,39.48,39.44,39.45,234056.0,34.2289,34.2463,34.2116,34.2202,234056.0
2019-05-21 14:50:00,39.46,39.49,39.41,39.43,157211.0,34.2289,34.2549,34.1855,34.2029,157211.0
2019-05-21 15:00:00,39.44,39.49,39.43,39.46,75053.0,34.2116,34.2549,34.2029,34.2289,75053.0
2019-05-21 15:10:00,39.46,39.47,39.43,39.45,139631.0,34.2289,34.2376,34.2029,34.2202,139631.0
2019-05-21 15:20:00,39.46,39.5,39.44,39.49,175718.0,34.2289,34.2636,34.2116,34.2549,175718.0
2019-05-21 15:30:00,39.48,39.52,39.46,39.51,377778.0,34.2463,34.281,34.2289,34.2723,377778.0
2019-05-21 15:40:00,39.51,39.51,39.38,39.39,222578.0,34.2723,34.2723,34.1595,34.1682,222578.0
2019-05-21 15:50:00,39.4,39.49,39.38,39.49,650696.0,34.1769,34.2549,34.1595,34.2549,650696.0
2019-05-22 09:30:00,39.29,39.34,39.21,39.23,273112.0,34.0814,34.1248,34.012,34.0294,273112.0
2019-05-22 09:40:00,39.24,39.27,39.16,39.16,173432.0,34.0381,34.0641,33.9687,33.9687,173432.0
2019-05-22 09:50:00,39.16,39.24,39.11,39.22,181409.0,33.9687,34.0381,33.9253,34.0207,181409.0
2019-05-22 10:00:00,39.23,39.31,39.22,39.26,116683.0,34.0294,34.0988,34.0207,34.0554,116683.0
2019-05-22 10:10:00,39.26,39.38,39.21,39.27,120870.0,34.0554,34.1595,34.012,34.0641,120870.0
2019-05-22 10:20:00,39.27,39.33,39.26,39.3,69291.0,34.0641,34.1161,34.0554,34.0901,69291.0
2019-05-22 10:30:00,39.3,39.32,39.23,39.27,42921.0,34.0901,34.1075,34.0294,34.0641,42921.0
2019-05-22 10:40:00,39.27,39.27,39.17,39.25,102607.0,34.0641,34.0641,33.9774,34.0467,102607.0
2019-05-22 10:50:00,39.26,39.28,39.2,39.26,69213.0,34.0554,34.0728,34.0034,34.0554,69213.0
2019-05-22 11:00:00,39.26,39.26,39.21,39.25,71255.0,34.0554,34.0554,34.012,34.0467,71255.0
2019-05-22 11:10:00,39.24,39.35,39.23,39.32,120261.0,34.0381,34.1335,34.0294,34.1075,120261.0
2019-05-22 11:20:00,39.32,39.4,39.32,39.38,59326.0,34.1075,34.1769,34.1075,34.1595,59326.0
2019-05-22 11:30:00,39.39,39.43,39.37,39.38,138961.0,34.1682,34.2029,34.1508,34.1595,138961.0
2019-05-22 11:40:00,39.39,39.39,39.31,39.33,98483.0,34.1682,34.1682,34.0988,34.1161,98483.0
2019-05-22 11:50:00,39.34,39.38,39.32,39.35,57218.0,34.1248,34.1595,34.1075,34.1335,57218.0
2019-05-22 12:00:00,39.35,39.37,39.33,39.36,90266.0,34.1335,34.1508,34.1161,34.1422,90266.0
2019-05-22 12:10:00,39.36,39.37,39.3,39.34,91820.0,34.1422,34.1508,34.0901,34.1248,91820.0
2019-05-22 12:20:00,39.34,39.35,39.31,39.31,36485.0,34.1248,34.1335,34.0988,34.0988,36485.0
2019-05-22 12:30:00,39.32,39.33,39.28,39.32,60913.0,34.1075,34.1161,34.0728,34.1075,60913.0
2019-05-22 12:40:00,39.32,39.32,39.28,39.3,77909.0,34.1075,34.1075,34.0728,34.0901,77909.0
2019-05-22 12:50:00,39.3,39.35,39.28,39.31,99145.0,34.0901,34.1335,34.0728,34.0988,99145.0
2019-05-22 13:00:00,39.3,39.31,39.25,39.26,49654.0,34.0901,34.0988,34.0467,34.0554,49654.0
2019-05-22 13:10:00,39.26,39.32,39.25,39.31,71974.0,34.0554,34.1075,34.0467,34.0988,71974.0
2019-05-22 13:20:00,39.31,39.32,39.28,39.3,147675.0,34.0988,34.1075,34.0728,34.0901,147675.0
2019-05-22 13:30:00,39.3,39.31,39.23,39.26,79857.0,34.0901,34.0988,34.0294,34.0554,79857.0
2019-05-22 13:40:00,39.27,39.3,39.26,39.27,144267.0,34.0641,34.0901,34.0554,34.0641,144267.0
2019-05-22 13:50:00,39.28,39.32,39.26,39.32,67695.0,34.0728,34.1075,34.0554,34.1075,67695.0
2019-05-22 14:00:00,39.31,39.33,39.25,39.29,65012.0,34.0988,34.1161,34.0467,34.0814,65012.0
2019-05-22 14:10:00,39.3,39.3,39.24,39.26,106519.0,34.0901,34.0901,34.0381,34.0554,106519.0
2019-05-22 14:20:00,39.26,39.26,39.19,39.22,158627.0,34.0554,34.0554,33.9947,34.0207,158627.0
2019-05-22 14:30:00,39.22,39.26,39.2,39.2,154816.0,34.0207,34.0554,34.0034,34.0034,154816.0
2019-05-22 14:40:00,39.2,39.28,39.2,39.25,67247.0,34.0034,34.0728,34.0034,34.0467,67247.0
2019-05-22 14:50:00,39.26,39.26,39.2,39.21,111892.0,34.0554,34.0554,34.0034,34.012,111892.0
2019-05-22 15:00:00,39.21,39.23,39.17,39.18,111136.0,34.012,34.0294,33.9774,33.986,111136.0
2019-05-22 15:10:00,39.18,39.23,39.17,39.2,93724.0,33.986,34.0294,33.9774,34.0034,93724.0
2019-05-22 15:20:00,39.2,39.3,39.19,39.22,110707.0,34.0034,34.0901,33.9947,34.0207,110707.0
2019-05-22 15:30:00,39.22,39.28,39.22,39.23,123465.0,34.0207,34.0728,34.0207,34.0294,123465.0
2019-05-22 15:40:00,39.23,39.28,39.22,39.27,142454.0,34.0294,34.0728,34.0207,34.0641,142454.0
2019-05-22 15:50:00,39.27,39.3,39.21,39.21,453976.0,34.0641,34.0901,34.012,34.012,453976.0
2019-05-23 09:30:00,39.05,39.08,38.95,38.96,198902.0,33.8733,33.8993,33.7865,33.7952,198902.0
2019-05-23 09:40:00,38.97,38.98,38.89,38.94,149053.0,33.8039,33.8125,33.7345,33.7778,149053.0
2019-05-23 09:50:00,38.94,38.99,38.91,38.97,93584.0,33.7778,33.8212,33.7518,33.8039,93584.0
2019-05-23 10:00:00,38.96,39.05,38.96,39.01,82720.0,33.7952,33.8733,33.7952,33.8386,82720.0
2019-05-23 10:10:00,39.02,39.09,38.94,38.96,244736.0,33.8472,33.908,33.7778,33.7952,244736.0
2019-05-23 10:20:00,38.97,39.05,38.94,39.03,84140.0,33.8039,33.8733,33.7778,33.8559,84140.0
2019-05-23 10:30:00,39.02,39.06,38.98,39.05,200373.0,33.8472,33.8819,33.8125,33.8733,200373.0
2019-05-23 10:40:00,39.05,39.1,39.02,39.06,645886.0,33.8733,33.9166,33.8472,33.8819,645886.0
2019-05-23 10:50:00,39.06,39.11,39.04,39.05,956609.0,33.8819,33.9253,33.8646,33.8733,956609.0
2019-05-23 11:00:00,39.05,39.06,38.99,39.02,277359.0,33.8733,33.8819,33.8212,33.8472,277359.0
2019-05-23 11:10:00,39.01,39.04,38.95,38.98,652617.0,33.8386,33.8646,33.7865,33.8125,652617.0
2019-05-23 11:20:00,38.98,39.01,38.95,38.95,113436.0,33.8125,33.8386,33.7865,33.7865,113436.0
2019-05-23 11:30:00,38.95,38.98,38.92,38.96,165204.0,33.7865,33.8125,33.7605,33.7952,165204.0
2019-05-23 11:40:00,38.95,38.96,38.9,38.92,126331.0,33.7865,33.7952,33.7431,33.7605,126331.0
2019-05-23 11:50:00,38.93,38.94,38.8,38.85,210527.0,33.7692,33.7778,33.6564,33.6998,210527.0
2019-05-23 12:00:00,38.85,38.92,38.85,38.86,87212.0,33.6998,33.7605,33.6998,33.7084,87212.0
2019-05-23 12:10:00,38.86,38.92,38.85,38.91,47590.0,33.7084,33.7605,33.6998,33.7518,47590.0
2019-05-23 12:20:00,38.9,38.9,38.86,38.89,89200.0,33.7431,33.7431,33.7084,33.7345,89200.0
2019-05-23 12:30:00,38.89,38.9,38.85,38.85,76764.0,33.7345,33.7431,33.6998,33.6998,76764.0
2019-05-23 12:40:00,38.85,38.87,38.82,38.84,63922.0,33.6998,33.7171,33.6737,33.6911,63922.0
2019-05-23 12:50:00,38.84,38.86,38.8,38.84,106989.0,33.6911,33.7084,33.6564,33.6911,106989.0
2019-05-23 13:00:00,38.83,38.83,38.79,38.8,159177.0,33.6824,33.6824,33.6477,33.6564,159177.0
2019-05-23 13:10:00,38.8,38.81,38.76,38.8,135756.0,33.6564,33.6651,33.6217,33.6564,135756.0
2019-05-23 13:20:00,38.8,38.82,38.78,38.8,104097.0,33.6564,33.6737,33.6391,33.6564,104097.0
2019-05-23 13:30:00,38.8,38.82,38.77,38.82,120958.0,33.6564,33.6737,33.6304,33.6737,120958.0
2019-05-23 13:40:00,38.82,38.86,38.78,38.78,201328.0,33.6737,33.7084,33.6391,33.6391,201328.0
2019-05-23 13:50:00,38.79,38.83,38.77,38.8,54852.0,33.6477,33.6824,33.6304,33.6564,54852.0
2019-05-23 14:00:00,38.8,38.83,38.76,38.77,72664.0,33.6564,33.6824,33.6217,33.6304,72664.0
2019-05-23 14:10:00,38.77,38.79,38.75,38.76,138407.0,33.6304,33.6477,33.613,33.6217,138407.0
2019-05-23 14:20:00,38.77,38.85,38.76,38.77,268807.0,33.6304,33.6998,33.6217,33.6304,268807.0
2019-05-23 14:30:00,38.77,38.83,38.76,38.82,3964359.0,33.6304,33.6824,33.6217,33.6737,3964359.0
2019-05-23 14:40:00,38.82,38.85,38.78,38.79,174348.0,33.6737,33.6998,33.6391,33.6477,174348.0
2019-05-23 14:50:00,38.79,38.83,38.78,38.81,118502.0,33.6477,33.6824,33.6391,33.6651,118502.0
2019-05-23 15:00:00,38.8,38.81,38.76,38.77,130341.0,33.6564,33.6651,33.6217,33.6304,130341.0
2019-05-23 15:10:00,38.77,38.81,38.77,38.79,158314.0,33.6304,33.6651,33.6304,33.6477,158314.0
2019-05-23 15:20:00,38.79,38.87,38.78,38.84,381836.0,33.6477,33.7171,33.6391,33.6911,381836.0
2019-05-23 15:30:00,38.84,38.9,38.79,38.8,432167.0,33.6911,33.7431,33.6477,33.6564,432167.0
2019-05-23 15:40:00,38.79,38.81,38.74,38.77,349482.0,33.6477,33.6651,33.6044,33.6304,349482.0
2019-05-23 15:50:00,38.77,38.8,38.75,38.76,1003412.0,33.6304,33.6564,33.613,33.6217,1003412.0
2019-05-24 09:30:00,38.84,38.94,38.82,38.84,376390.0,33.6911,33.7778,33.6737,33.6911,376390.0
2019-05-24 09:40:00,38.85,38.86,38.73,38.74,199423.0,33.6998,33.7084,33.5957,33.6044,199423.0
2019-05-24 09:50:00,38.74,38.8,38.69,38.77,189615.0,33.6044,33.6564,33.561,33.6304,189615.0
2019-05-24 10:00:00,38.77,38.81,38.69,38.74,192300.0,33.6304,33.6651,33.561,33.6044,192300.0
2019-05-24 10:10:00,38.74,38.75,38.67,38.7,137651.0,33.6044,33.613,33.5436,33.5697,137651.0
2019-05-24 10:20:00,38.69,38.7,38.63,38.64,144667.0,33.561,33.5697,33.5089,33.5176,144667.0
2019-05-24 10:30:00,38.64,38.7,38.62,38.69,166567.0,33.5176,33.5697,33.5003,33.561,166567.0
2019-05-24 10:40:00,38.68,38.7,38.65,38.65,67551.0,33.5523,33.5697,33.5263,33.5263,67551.0
2019-05-24 10:50:00,38.66,38.67,38.55,38.58,177543.0,33.535,33.5436,33.4395,33.4656,177543.0
2019-05-24 11:00:00,38.58,38.61,38.56,38.59,116400.0,33.4656,33.4916,33.4482,33.4742,116400.0
2019-05-24 11:10:00,38.6,38.61,38.47,38.49,408663.0,33.4829,33.4916,33.3701,33.3875,408663.0
2019-05-24 11:20:00,38.5,38.56,38.49,38.56,243978.0,33.3962,33.4482,33.3875,33.4482,243978.0
2019-05-24 11:30:00,38.56,38.63,38.55,38.62,177560.0,33.4482,33.5089,33.4395,33.5003,177560.0
2019-05-24 11:40:00,38.63,38.63,38.56,38.59,84281.0,33.5089,33.5089,33.4482,33.4742,84281.0
2019-05-24 11:50:00,38.6,38.64,38.58,38.6,102645.0,33.4829,33.5176,33.4656,33.4829,102645.0
2019-05-24 12:00:00,38.59,38.63,38.58,38.6,215389.0,33.4742,33.5089,33.4656,33.4829,215389.0
2019-05-24 12:10:00,38.59,38.63,38.57,38.6,139232.0,33.4742,33.5089,33.4569,33.4829,139232.0
2019-05-24 12:20:00,38.59,38.62,38.57,38.59,103622.0,33.4742,33.5003,33.4569,33.4742,103622.0
2019-05-24 12:30:00,38.6,38.63,38.58,38.6,362384.0,33.4829,33.5089,33.4656,33.4829,362384.0
2019-05-24 12:40:00,38.6,38.62,38.58,38.59,196829.0,33.4829,33.5003,33.4656,33.4742,196829.0
2019-05-24 12:50:00,38.59,38.64,38.58,38.63,71988.0,33.4742,33.5176,33.4656,33.5089,71988.0
2019-05-24 13:00:00,38.63,38.7,38.62,38.68,122769.0,33.5089,33.5697,33.5003,33.5523,122769.0
2019-05-24 13:10:00,38.68,38.69,38.64,38.66,91600.0,33.5523,33.561,33.5176,33.535,91600.0
2019-05-24 13:20:00,38.66,38.66,38.64,38.65,103811.0,33.535,33.535,33.5176,33.5263,103811.0
2019-05-24 13:30:00,38.66,38.67,38.62,38.63,201845.0,33.535,33.5436,33.5003,33.5089,201845.0
2019-05-24 13:40:00,38.63,38.66,38.61,38.65,200384.0,33.5089,33.535,33.4916,33.5263,200384.0
2019-05-24 13:50:00,38.65,38.67,38.62,38.64,89550.0,33.5263,33.5436,33.5003,33.5176,89550.0
2019-05-24 14:00:00,38.64,38.65,38.58,38.59,98056.0,33.5176,33.5263,33.4656,33.4742,98056.0
2019-05-24 14:10:00,38.59,38.64,38.59,38.64,157990.0,33.4742,33.5176,33.4742,33.5176,157990.0
2019-05-24 14:20:00,38.64,38.64,38.6,38.63,126014.0,33.5176,33.5176,33.4829,33.5089,126014.0
2019-05-24 14:30:00,38.64,38.64,38.6,38.61,149656.0,33.5176,33.5176,33.4829,33.4916,149656.0
2019-05-24 14:40:00,38.61,38.63,38.59,38.59,167311.0,33.4916,33.5089,33.4742,33.4742,167311.0
2019-05-24 14:50:00,38.6,38.6,38.53,38.54,95220.0,33.4829,33.4829,33.4222,33.4309,95220.0
2019-05-24 15:00:00,38.54,38.6,38.52,38.6,339018.0,33.4309,33.4829,33.4135,33.4829,339018.0
2019-05-24 15:10:00,38.59,38.61,38.57,38.59,128991.0,33.4742,33.4916,33.4569,33.4742,128991.0
2019-05-24 15:20:00,38.59,38.61,38.58,38.59,233059.0,33.4742,33.4916,33.4656,33.4742,233059.0
2019-05-24 15:30:00,38.59,38.6,38.55,38.55,331483.0,33.4742,33.4829,33.4395,33.4395,331483.0
2019-05-24 15:40:00,38.55,38.56,38.51,38.54,553008.0,33.4395,33.4482,33.4048,33.4309,553008.0
2019-05-24 15:50:00,38.54,38.54,38.49,38.51,1142654.0,33.4309,33.4309,33.3875,33.4048,1142654.0
2019-05-28 09:30:00,38.61,38.68,38.51,38.51,180375.0,33.4916,33.5523,33.4048,33.4048,180375.0
2019-05-28 09:40:00,38.52,38.65,38.51,38.6,185903.0,33.4135,33.5263,33.4048,33.4829,185903.0
2019-05-28 09:50:00,38.6,38.6,38.49,38.59,507809.0,33.4829,33.4829,33.3875,33.4742,507809.0
2019-05-28 10:00:00,38.59,38.6,38.49,38.5,133657.0,33.4742,33.4829,33.3875,33.3962,133657.0
2019-05-28 10:10:00,38.5,38.56,38.44,38.52,230999.0,33.3962,33.4482,33.3441,33.4135,230999.0
2019-05-28 10:20:00,38.52,38.56,38.51,38.55,66532.0,33.4135,33.4482,33.4048,33.4395,66532.0
2019-05-28 10:30:00,38.55,38.55,38.5,38.51,56087.0,33.4395,33.4395,33.3962,33.4048,56087.0
2019-05-28 10:40:00,38.5,38.55,38.5,38.55,80583.0,33.3962,33.4395,33.3962,33.4395,80583.0
2019-05-28 10:50:00,38.55,38.56,38.5,38.54,227212.0,33.4395,33.4482,33.3962,33.4309,227212.0
2019-05-28 11:00:00,38.53,38.62,38.53,38.59,179632.0,33.4222,33.5003,33.4222,33.4742,179632.0
2019-05-28 11:10:00,38.59,38.63,38.58,38.61,75528.0,33.4742,33.5089,33.4656,33.4916,75528.0
2019-05-28 11:20:00,38.6,38.63,38.55,38.58,116549.0,33.4829,33.5089,33.4395,33.4656,116549.0
2019-05-28 11:30:00,38.57,38.59,38.54,38.58,107158.0,33.4569,33.4742,33.4309,33.4656,107158.0
2019-05-28 11:40:00,38.58,38.6,38.56,38.57,134795.0,33.4656,33.4829,33.4482,33.4569,134795.0
2019-05-28 11:50:00,38.57,38.58,38.48,38.55,262294.0,33.4569,33.4656,33.3788,33.4395,262294.0
2019-05-28 12:00:00,38.56,38.56,38.53,38.55,153245.0,33.4482,33.4482,33.4222,33.4395,153245.0
2019-05-28 12:10:00,38.55,38.56,38.54,38.56,143938.0,33.4395,33.4482,33.4309,33.4482,143938.0
2019-05-28 12:20:00,38.55,38.67,38.55,38.65,282560.0,33.4395,33.5436,33.4395,33.5263,282560.0
2019-05-28 12:30:00,38.65,38.72,38.65,38.7,123214.0,33.5263,33.587,33.5263,33.5697,123214.0
2019-05-28 12:40:00,38.71,38.74,38.64,38.68,154076.0,33.5783,33.6044,33.5176,33.5523,154076.0
2019-05-28 12:50:00,38.69,38.7,38.63,38.64,71748.0,33.561,33.5697,33.5089,33.5176,71748.0
2019-05-28 13:00:00,38.64,38.65,38.61,38.63,73569.0,33.5176,33.5263,33.4916,33.5089,73569.0
2019-05-28 13:10:00,38.63,38.63,38.59,38.59,59460.0,33.5089,33.5089,33.4742,33.4742,59460.0
2019-05-28 13:20:00,38.6,38.62,38.56,38.57,83829.0,33.4829,33.5003,33.4482,33.4569,83829.0
2019-05-28 13:30:00,38.58,38.64,38.55,38.62,222744.0,33.4656,33.5176,33.4395,33.5003,222744.0
2019-05-28 13:40:00,38.62,38.68,38.61,38.64,184190.0,33.5003,33.5523,33.4916,33.5176,184190.0
2019-05-28 13:50:00,38.64,38.66,38.61,38.66,178443.0,33.5176,33.535,33.4916,33.535,178443.0
2019-05-28 14:00:00,38.65,38.65,38.61,38.63,155554.0,33.5263,33.5263,33.4916,33.5089,155554.0
2019-05-28 14:10:00,38.63,38.73,38.61,38.69,107149.0,33.5089,33.5957,33.4916,33.561,107149.0
2019-05-28 14:20:00,38.7,38.74,38.66,38.69,162876.0,33.5697,33.6044,33.535,33.561,162876.0
2019-05-28 14:30:00,38.68,38.71,38.62,38.71,146428.0,33.5523,33.5783,33.5003,33.5783,146428.0
2019-05-28 14:40:00,38.71,38.71,38.64,38.66,425132.0,33.5783,33.5783,33.5176,33.535,425132.0
2019-05-28 14:50:00,38.66,38.67,38.59,38.63,142605.0,33.535,33.5436,33.4742,33.5089,142605.0
2019-05-28 15:00:00,38.62,38.65,38.59,38.62,184558.0,33.5003,33.5263,33.4742,33.5003,184558.0
2019-05-28 15:10:00,38.62,38.65,38.59,38.61,222133.0,33.5003,33.5263,33.4742,33.4916,222133.0
2019-05-28 15:20:00,38.6,38.68,38.6,38.66,260515.0,33.4829,33.5523,33.4829,33.535,260515.0
2019-05-28 15:30:00,38.66,38.67,38.59,38.59,320123.0,33.535,33.5436,33.4742,33.4742,320123.0
2019-05-28 15:40:00,38.59,38.61,38.55,38.59,701160.0,33.4742,33.4916,33.4395,33.4742,701160.0
2019-05-28 15:50:00,38.6,38.64,38.47,38.48,1212524.0,33.4829,33.5176,33.3701,33.3788,1212524.0
2019-05-29 09:30:00,38.35,38.39,38.12,38.17,604691.0,33.2661,33.3008,33.0665,33.1099,604691.0
2019-05-29 09:40:00,38.16,38.22,38.1,38.1,236887.0,33.1012,33.1533,33.0492,33.0492,236887.0
2019-05-29 09:50:00,38.1,38.21,38.04,38.2,390016.0,33.0492,33.1446,32.9972,33.1359,390016.0
2019-05-29 10:00:00,38.19,38.21,38.12,38.2,384547.0,33.1273,33.1446,33.0665,33.1359,384547.0
2019-05-29 10:10:00,38.2,38.3,38.17,38.28,201881.0,33.1359,33.2227,33.1099,33.2053,201881.0
2019-05-29 10:20:00,38.28,38.4,38.22,38.39,202627.0,33.2053,33.3094,33.1533,33.3008,202627.0
2019-05-29 10:30:00,38.39,38.42,38.3,38.3,145814.0,33.3008,33.3268,33.2227,33.2227,145814.0
2019-05-29 10:40:00,38.3,38.37,38.17,38.19,213193.0,33.2227,33.2834,33.1099,33.1273,213193.0
2019-05-29 10:50:00,38.19,38.22,38.18,38.22,139251.0,33.1273,33.1533,33.1186,33.1533,139251.0
2019-05-29 11:00:00,38.21,38.29,38.2,38.24,330645.0,33.1446,33.214,33.1359,33.1706,330645.0
2019-05-29 11:10:00,38.24,38.25,38.14,38.15,176827.0,33.1706,33.1793,33.0839,33.0926,176827.0
2019-05-29 11:20:00,38.14,38.15,38.03,38.11,251367.0,33.0839,33.0926,32.9885,33.0579,251367.0
2019-05-29 11:30:00,38.1,38.14,38.04,38.06,208564.0,33.0492,33.0839,32.9972,33.0145,208564.0
2019-05-29 11:40:00,38.05,38.07,37.96,38.04,445132.0,33.0058,33.0232,32.9278,32.9972,445132.0
2019-05-29 11:50:00,38.04,38.09,38.01,38.08,219345.0,32.9972,33.0405,32.9711,33.0318,219345.0
2019-05-29 12:00:00,38.09,38.11,38.03,38.09,287126.0,33.0405,33.0579,32.9885,33.0405,287126.0
2019-05-29 12:10:00,38.1,38.1,38.02,38.06,134489.0,33.0492,33.0492,32.9798,33.0145,134489.0
2019-05-29 12:20:00,38.07,38.09,37.97,38.09,179030.0,33.0232,33.0405,32.9364,33.0405,179030.0
2019-05-29 12:30:00,38.08,38.14,38.07,38.09,188104.0,33.0318,33.0839,33.0232,33.0405,188104.0
2019-05-29 12:40:00,38.09,38.14,38.06,38.13,140142.0,33.0405,33.0839,33.0145,33.0752,140142.0
2019-05-29 12:50:00,38.13,38.16,38.1,38.11,100550.0,33.0752,33.1012,33.0492,33.0579,100550.0
2019-05-29 13:00:00,38.1,38.2,38.09,38.19,239535.0,33.0492,33.1359,33.0405,33.1273,239535.0
2019-05-29 13:10:00,38.19,38.25,38.18,38.2,191735.0,33.1273,33.1793,33.1186,33.1359,191735.0
2019-05-29 13:20:00,38.2,38.25,38.17,38.25,176593.0,33.1359,33.1793,33.1099,33.1793,176593.0
2019-05-29 13:30:00,38.24,38.34,38.23,38.33,228871.0,33.1706,33.2574,33.162,33.2487,228871.0
2019-05-29 13:40:00,38.32,38.34,38.24,38.27,85660.0,33.24,33.2574,33.1706,33.1967,85660.0
2019-05-29 13:50:00,38.27,38.29,38.23,38.23,162376.0,33.1967,33.214,33.162,33.162,162376.0
2019-05-29 14:00:00,38.23,38.25,38.21,38.22,142865.0,33.162,33.1793,33.1446,33.1533,142865.0
2019-05-29 14:10:00,38.21,38.23,38.18,38.22,151468.0,33.1446,33.162,33.1186,33.1533,151468.0
2019-05-29 14:20:00,38.21,38.23,38.19,38.22,158352.0,33.1446,33.162,33.1273,33.1533,158352.0
2019-05-29 14:30:00,38.22,38.22,38.15,38.18,363649.0,33.1533,33.1533,33.0926,33.1186,363649.0
2019-05-29 14:40:00,38.18,38.21,38.14,38.19,152812.0,33.1186,33.1446,33.0839,33.1273,152812.0
2019-05-29 14:50:00,38.19,38.26,38.16,38.24,168794.0,33.1273,33.188,33.1012,33.1706,168794.0
2019-05-29 15:00:00,38.23,38.23,38.16,38.2,233821.0,33.162,33.162,33.1012,33.1359,233821.0
2019-05-29 15:10:00,38.2,38.26,38.14,38.15,403862.0,33.1359,33.188,33.0839,33.0926,403862.0
2019-05-29 15:20:00,38.15,38.21,38.14,38.16,252493.0,33.0926,33.1446,33.0839,33.1012,252493.0
2019-05-29 15:30:00,38.16,38.37,38.15,38.32,620633.0,33.1012,33.2834,33.0926,33.24,620633.0
2019-05-29 15:40:00,38.33,38.38,38.22,38.23,608581.0,33.2487,33.2921,33.1533,33.162,608581.0
2019-05-29 15:50:00,38.23,38.27,38.16,38.24,897666.0,33.162,33.1967,33.1012,33.1706,897666.0
2019-05-30 09:30:00,38.41,38.72,38.4,38.69,339232.0,33.3181,33.587,33.3094,33.561,339232.0
2019-05-30 09:40:00,38.69,38.75,38.63,38.72,149445.0,33.561,33.613,33.5089,33.587,149445.0
2019-05-30 09:50:00,38.72,38.8,38.61,38.7,260590.0,33.587,33.6564,33.4916,33.5697,260590.0
2019-05-30 10:00:00,38.69,38.73,38.62,38.71,247255.0,33.561,33.5957,33.5003,33.5783,247255.0
2019-05-30 10:10:00,38.71,38.72,38.52,38.62,260364.0,33.5783,33.587,33.4135,33.5003,260364.0
2019-05-30 10:20:00,38.62,38.66,38.58,38.59,196388.0,33.5003,33.535,33.4656,33.4742,196388.0
2019-05-30 10:30:00,38.59,38.68,38.59,38.66,190636.0,33.4742,33.5523,33.4742,33.535,190636.0
2019-05-30 10:40:00,38.66,38.69,38.63,38.66,170100.0,33.535,33.561,33.5089,33.535,170100.0
2019-05-30 10:50:00,38.66,38.67,38.56,38.63,193643.0,33.535,33.5436,33.4482,33.5089,193643.0
2019-05-30 11:00:00,38.63,38.66,38.56,38.62,219288.0,33.5089,33.535,33.4482,33.5003,219288.0
2019-05-30 11:10:00,38.62,38.63,38.57,38.57,151984.0,33.5003,33.5089,33.4569,33.4569,151984.0
2019-05-30 11:20:00,38.58,38.59,38.53,38.55,169073.0,33.4656,33.4742,33.4222,33.4395,169073.0
2019-05-30 11:30:00,38.56,38.59,38.5,38.58,145911.0,33.4482,33.4742,33.3962,33.4656,145911.0
2019-05-30 11:40:00,38.58,38.59,38.51,38.55,184825.0,33.4656,33.4742,33.4048,33.4395,184825.0
2019-05-30 11:50:00,38.55,38.57,38.49,38.54,199647.0,33.4395,33.4569,33.3875,33.4309,199647.0
2019-05-30 12:00:00,38.54,38.55,38.48,38.49,182759.0,33.4309,33.4395,33.3788,33.3875,182759.0
2019-05-30 12:10:00,38.48,38.62,38.48,38.6,192013.0,33.3788,33.5003,33.3788,33.4829,192013.0
2019-05-30 12:20:00,38.6,38.68,38.56,38.61,240261.0,33.4829,33.5523,33.4482,33.4916,240261.0
2019-05-30 12:30:00,38.61,38.74,38.59,38.73,189946.0,33.4916,33.6044,33.4742,33.5957,189946.0
2019-05-30 12:40:00,38.74,38.77,38.71,38.76,157359.0,33.6044,33.6304,33.5783,33.6217,157359.0
2019-05-30 12:50:00,38.77,38.84,38.76,38.77,179982.0,33.6304,33.6911,33.6217,33.6304,179982.0
2019-05-30 13:00:00,38.77,38.78,38.7,38.73,162147.0,33.6304,33.6391,33.5697,33.5957,162147.0
2019-05-30 13:10:00,38.73,38.8,38.72,38.8,111595.0,33.5957,33.6564,33.587,33.6564,111595.0
2019-05-30 13:20:00,38.8,38.84,38.76,38.79,145032.0,33.6564,33.6911,33.6217,33.6477,145032.0
2019-05-30 13:30:00,38.8,38.82,38.74,38.81,147248.0,33.6564,33.6737,33.6044,33.6651,147248.0
2019-05-30 13:40:00,38.8,38.85,38.8,38.8,170703.0,33.6564,33.6998,33.6564,33.6564,170703.0
2019-05-30 13:50:00,38.81,38.93,38.8,38.92,190248.0,33.6651,33.7692,33.6564,33.7605,190248.0
2019-05-30 14:00:00,38.91,38.96,38.84,38.87,291369.0,33.7518,33.7952,33.6911,33.7171,291369.0
2019-05-30 14:10:00,38.88,38.89,38.83,38.86,201523.0,33.7258,33.7345,33.6824,33.7084,201523.0
2019-05-30 14:20:00,38.86,38.88,38.8,38.83,197970.0,33.7084,33.7258,33.6564,33.6824,197970.0
2019-05-30 14:30:00,38.83,38.84,38.76,38.78,232852.0,33.6824,33.6911,33.6217,33.6391,232852.0
2019-05-30 14:40:00,38.78,38.84,38.76,38.84,207806.0,33.6391,33.6911,33.6217,33.6911,207806.0
2019-05-30 14:50:00,38.83,38.9,38.82,38.89,162681.0,33.6824,33.7431,33.6737,33.7345,162681.0
2019-05-30 15:00:00,38.9,38.9,38.77,38.81,374227.0,33.7431,33.7431,33.6304,33.6651,374227.0
2019-05-30 15:10:00,38.81,38.83,38.76,38.77,232078.0,33.6651,33.6824,33.6217,33.6304,232078.0
2019-05-30 15:20:00,38.76,38.82,38.76,38.81,242512.0,33.6217,33.6737,33.6217,33.6651,242512.0
2019-05-30 15:30:00,38.82,38.89,38.79,38.87,419789.0,33.6737,33.7345,33.6477,33.7171,419789.0
2019-05-30 15:40:00,38.87,38.95,38.86,38.94,287206.0,33.7171,33.7865,33.7084,33.7778,287206.0
2019-05-30 15:50:00,38.95,38.95,38.87,38.93,919789.0,33.7865,33.7865,33.7171,33.7692,919789.0
2019-05-31 09:30:00,38.54,38.78,38.5,38.63,558316.0,33.4309,33.6391,33.3962,33.5089,558316.0
2019-05-31 09:40:00,38.63,38.67,38.47,38.47,435589.0,33.5089,33.5436,33.3701,33.3701,435589.0
2019-05-31 09:50:00,38.47,38.64,38.47,38.63,189143.0,33.3701,33.5176,33.3701,33.5089,189143.0
2019-05-31 10:00:00,38.62,38.69,38.59,38.61,426349.0,33.5003,33.561,33.4742,33.4916,426349.0
2019-05-31 10:10:00,38.62,38.68,38.57,38.65,190807.0,33.5003,33.5523,33.4569,33.5263,190807.0
2019-05-31 10:20:00,38.65,38.69,38.61,38.63,194006.0,33.5263,33.561,33.4916,33.5089,194006.0
2019-05-31 10:30:00,38.64,38.69,38.59,38.68,623633.0,33.5176,33.561,33.4742,33.5523,623633.0
2019-05-31 10:40:00,38.68,38.76,38.63,38.76,127214.0,33.5523,33.6217,33.5089,33.6217,127214.0
2019-05-31 10:50:00,38.77,38.81,38.69,38.71,208889.0,33.6304,33.6651,33.561,33.5783,208889.0
2019-05-31 11:00:00,38.7,38.71,38.65,38.66,240887.0,33.5697,33.5783,33.5263,33.535,240887.0
2019-05-31 11:10:00,38.66,38.67,38.59,38.66,298466.0,33.535,33.5436,33.4742,33.535,298466.0
2019-05-31 11:20:00,38.66,38.72,38.65,38.7,166338.0,33.535,33.587,33.5263,33.5697,166338.0
2019-05-31 11:30:00,38.7,38.71,38.65,38.67,227124.0,33.5697,33.5783,33.5263,33.5436,227124.0
2019-05-31 11:40:00,38.67,38.7,38.61,38.67,426605.0,33.5436,33.5697,33.4916,33.5436,426605.0
2019-05-31 11:50:00,38.66,38.74,38.66,38.73,255714.0,33.535,33.6044,33.535,33.5957,255714.0
2019-05-31 12:00:00,38.74,38.76,38.71,38.71,164285.0,33.6044,33.6217,33.5783,33.5783,164285.0
2019-05-31 12:10:00,38.71,38.72,38.66,38.69,535373.0,33.5783,33.587,33.535,33.561,535373.0
2019-05-31 12:20:00,38.69,38.69,38.58,38.6,325986.0,33.561,33.561,33.4656,33.4829,325986.0
2019-05-31 12:30:00,38.59,38.65,38.58,38.58,418231.0,33.4742,33.5263,33.4656,33.4656,418231.0
2019-05-31 12:40:00,38.59,38.67,38.58,38.67,240170.0,33.4742,33.5436,33.4656,33.5436,240170.0
2019-05-31 12:50:00,38.67,38.73,38.66,38.7,161208.0,33.5436,33.5957,33.535,33.5697,161208.0
2019-05-31 13:00:00,38.71,38.74,38.68,38.74,142955.0,33.5783,33.6044,33.5523,33.6044,142955.0
2019-05-31 13:10:00,38.73,38.76,38.72,38.74,162073.0,33.5957,33.6217,33.587,33.6044,162073.0
2019-05-31 13:20:00,38.73,38.79,38.73,38.77,137262.0,33.5957,33.6477,33.5957,33.6304,137262.0
2019-05-31 13:30:00,38.78,38.79,38.67,38.69,402034.0,33.6391,33.6477,33.5436,33.561,402034.0
2019-05-31 13:40:00,38.69,38.74,38.68,38.73,247172.0,33.561,33.6044,33.5523,33.5957,247172.0
2019-05-31 13:50:00,38.73,38.75,38.7,38.73,326678.0,33.5957,33.613,33.5697,33.5957,326678.0
2019-05-31 14:00:00,38.73,38.76,38.69,38.76,252344.0,33.5957,33.6217,33.561,33.6217,252344.0
2019-05-31 14:10:00,38.76,38.78,38.72,38.72,291642.0,33.6217,33.6391,33.587,33.587,291642.0
2019-05-31 14:20:00,38.73,38.74,38.68,38.7,280280.0,33.5957,33.6044,33.5523,33.5697,280280.0
2019-05-31 14:30:00,38.7,38.73,38.65,38.67,257830.0,33.5697,33.5957,33.5263,33.5436,257830.0
2019-05-31 14:40:00,38.68,38.75,38.67,38.73,464678.0,33.5523,33.613,33.5436,33.5957,464678.0
2019-05-31 14:50:00,38.72,38.81,38.71,38.77,350134.0,33.587,33.6651,33.5783,33.6304,350134.0
2019-05-31 15:00:00,38.76,38.76,38.66,38.7,272574.0,33.6217,33.6217,33.535,33.5697,272574.0
2019-05-31 15:10:00,38.7,38.7,38.64,38.66,339858.0,33.5697,33.5697,33.5176,33.535,339858.0
2019-05-31 15:20:00,38.65,38.73,38.63,38.71,457582.0,33.5263,33.5957,33.5089,33.5783,457582.0
2019-05-31 15:30:00,38.71,38.73,38.67,38.68,380781.0,33.5783,33.5957,33.5436,33.5523,380781.0
2019-05-31 15:40:00,38.68,38.69,38.56,38.57,469965.0,33.5523,33.561,33.4482,33.4569,469965.0
2019-05-31 15:50:00,38.56,38.58,38.52,38.53,1132532.0,33.4482,33.4656,33.4135,33.4222,1132532.0
2019-06-03 09:30:00,39.41,39.48,39.03,39.36,1714651.0,34.1855,34.2463,33.8559,34.1422,1714651.0
2019-06-03 09:40:00,39.35,39.44,39.24,39.28,846881.0,34.1335,34.2116,34.0381,34.0728,846881.0
2019-06-03 09:50:00,39.27,39.29,39.09,39.22,508375.0,34.0641,34.0814,33.908,34.0207,508375.0
2019-06-03 10:00:00,39.21,39.24,39.1,39.12,618902.0,34.012,34.0381,33.9166,33.934,618902.0
2019-06-03 10:10:00,39.12,39.13,39.02,39.12,338367.0,33.934,33.9427,33.8472,33.934,338367.0
2019-06-03 10:20:00,39.12,39.34,39.11,39.22,362405.0,33.934,34.1248,33.9253,34.0207,362405.0
2019-06-03 10:30:00,39.22,39.27,39.1,39.15,151309.0,34.0207,34.0641,33.9166,33.96,151309.0
2019-06-03 10:40:00,39.15,39.17,39.1,39.11,138849.0,33.96,33.9774,33.9166,33.9253,138849.0
2019-06-03 10:50:00,39.1,39.11,39.02,39.09,238736.0,33.9166,33.9253,33.8472,33.908,238736.0
2019-06-03 11:00:00,39.09,39.09,38.9,38.91,309341.0,33.908,33.908,33.7431,33.7518,309341.0
2019-06-03 11:10:00,38.91,38.96,38.83,38.87,223372.0,33.7518,33.7952,33.6824,33.7171,223372.0
2019-06-03 11:20:00,38.86,38.92,38.75,38.9,167167.0,33.7084,33.7605,33.613,33.7431,167167.0
2019-06-03 11:30:00,38.9,38.94,38.8,38.84,135915.0,33.7431,33.7778,33.6564,33.6911,135915.0
2019-06-03 11:40:00,38.84,38.9,38.8,38.84,150481.0,33.6911,33.7431,33.6564,33.6911,150481.0
2019-06-03 11:50:00,38.84,38.9,38.82,38.85,121702.0,33.6911,33.7431,33.6737,33.6998,121702.0
2019-06-03 12:00:00,38.84,38.89,38.75,38.77,183832.0,33.6911,33.7345,33.613,33.6304,183832.0
2019-06-03 12:10:00,38.77,38.79,38.65,38.77,696142.0,33.6304,33.6477,33.5263,33.6304,696142.0
2019-06-03 12:20:00,38.77,38.78,38.71,38.75,125454.0,33.6304,33.6391,33.5783,33.613,125454.0
2019-06-03 12:30:00,38.75,38.83,38.74,38.83,145399.0,33.613,33.6824,33.6044,33.6824,145399.0
2019-06-03 12:40:00,38.82,38.83,38.76,38.81,149789.0,33.6737,33.6824,33.6217,33.6651,149789.0
2019-06-03 12:50:00,38.8,38.82,38.74,38.8,244441.0,33.6564,33.6737,33.6044,33.6564,244441.0
2019-06-03 13:00:00,38.81,38.84,38.75,38.83,169049.0,33.6651,33.6911,33.613,33.6824,169049.0
2019-06-03 13:10:00,38.84,38.92,38.79,38.85,181398.0,33.6911,33.7605,33.6477,33.6998,181398.0
2019-06-03 13:20:00,38.85,38.91,38.8,38.84,271199.0,33.6998,33.7518,33.6564,33.6911,271199.0
2019-06-03 13:30:00,38.84,38.84,38.65,38.65,334932.0,33.6911,33.6911,33.5263,33.5263,334932.0
2019-06-03 13:40:00,38.66,38.8,38.64,38.72,137308.0,33.535,33.6564,33.5176,33.587,137308.0
2019-06-03 13:50:00,38.73,38.89,38.72,38.86,203994.0,33.5957,33.7345,33.587,33.7084,203994.0
2019-06-03 14:00:00,38.86,38.88,38.81,38.85,170223.0,33.7084,33.7258,33.6651,33.6998,170223.0
2019-06-03 14:10:00,38.85,38.86,38.77,38.8,97655.0,33.6998,33.7084,33.6304,33.6564,97655.0
2019-06-03 14:20:00,38.8,38.81,38.73,38.76,110174.0,33.6564,33.6651,33.5957,33.6217,110174.0
2019-06-03 14:30:00,38.76,38.78,38.67,38.68,200143.0,33.6217,33.6391,33.5436,33.5523,200143.0
2019-06-03 14:40:00,38.69,38.74,38.66,38.69,147613.0,33.561,33.6044,33.535,33.561,147613.0
2019-06-03 14:50:00,38.69,38.7,38.63,38.66,125921.0,33.561,33.5697,33.5089,33.535,125921.0
2019-06-03 15:00:00,38.67,38.67,38.56,38.58,240712.0,33.5436,33.5436,33.4482,33.4656,240712.0
2019-06-03 15:10:00,38.58,38.65,38.54,38.61,279689.0,33.4656,33.5263,33.4309,33.4916,279689.0
2019-06-03 15:20:00,38.61,38.66,38.5,38.55,452684.0,33.4916,33.535,33.3962,33.4395,452684.0
2019-06-03 15:30:00,38.55,38.61,38.5,38.55,450177.0,33.4395,33.4916,33.3962,33.4395,450177.0
2019-06-03 15:40:00,38.56,38.58,38.51,38.52,418615.0,33.4482,33.4656,33.4048,33.4135,418615.0
2019-06-03 15:50:00,38.52,38.91,38.5,38.9,1686954.0,33.4135,33.7518,33.3962,33.7431,1686954.0
2019-06-04 09:30:00,38.91,39.09,38.78,38.87,625920.0,33.7518,33.908,33.6391,33.7171,625920.0
2019-06-04 09:40:00,38.87,38.91,38.73,38.8,335546.0,33.7171,33.7518,33.5957,33.6564,335546.0
2019-06-04 09:50:00,38.8,38.9,38.7,38.9,157417.0,33.6564,33.7431,33.5697,33.7431,157417.0
2019-06-04 10:00:00,38.9,38.9,38.8,38.8,265120.0,33.7431,33.7431,33.6564,33.6564,265120.0
2019-06-04 10:10:00,38.8,38.84,38.73,38.83,284410.0,33.6564,33.6911,33.5957,33.6824,284410.0
2019-06-04 10:20:00,38.84,38.94,38.78,38.93,320195.0,33.6911,33.7778,33.6391,33.7692,320195.0
2019-06-04 10:30:00,38.93,39.06,38.91,38.96,194190.0,33.7692,33.8819,33.7518,33.7952,194190.0
2019-06-04 10:40:00,38.97,39.02,38.87,38.91,348992.0,33.8039,33.8472,33.7171,33.7518,348992.0
2019-06-04 10:50:00,38.91,39.01,38.9,38.98,228960.0,33.7518,33.8386,33.7431,33.8125,228960.0
2019-06-04 11:00:00,38.99,39.11,38.97,39.05,106997.0,33.8212,33.9253,33.8039,33.8733,106997.0
2019-06-04 11:10:00,39.05,39.06,38.97,39.0,104555.0,33.8733,33.8819,33.8039,33.8299,104555.0
2019-06-04 11:20:00,39.0,39.08,38.98,39.04,278966.0,33.8299,33.8993,33.8125,33.8646,278966.0
2019-06-04 11:30:00,39.04,39.07,38.97,39.0,127024.0,33.8646,33.8906,33.8039,33.8299,127024.0
2019-06-04 11:40:00,39.0,39.09,38.97,39.08,241254.0,33.8299,33.908,33.8039,33.8993,241254.0
2019-06-04 11:50:00,39.08,39.08,39.01,39.04,87762.0,33.8993,33.8993,33.8386,33.8646,87762.0
2019-06-04 12:00:00,39.05,39.05,38.99,39.04,77884.0,33.8733,33.8733,33.8212,33.8646,77884.0
2019-06-04 12:10:00,39.04,39.1,39.03,39.1,93224.0,33.8646,33.9166,33.8559,33.9166,93224.0
2019-06-04 12:20:00,39.1,39.11,39.05,39.07,53209.0,33.9166,33.9253,33.8733,33.8906,53209.0
2019-06-04 12:30:00,39.07,39.09,39.04,39.08,88528.0,33.8906,33.908,33.8646,33.8993,88528.0
2019-06-04 12:40:00,39.07,39.12,39.05,39.05,101521.0,33.8906,33.934,33.8733,33.8733,101521.0
2019-06-04 12:50:00,39.06,39.11,39.05,39.05,103109.0,33.8819,33.9253,33.8733,33.8733,103109.0
2019-06-04 13:00:00,39.06,39.08,39.04,39.05,110811.0,33.8819,33.8993,33.8646,33.8733,110811.0
2019-06-04 13:10:00,39.06,39.31,39.05,39.3,506521.0,33.8819,34.0988,33.8733,34.0901,506521.0
2019-06-04 13:20:00,39.31,39.39,39.25,39.38,237674.0,34.0988,34.1682,34.0467,34.1595,237674.0
2019-06-04 13:30:00,39.38,39.43,39.24,39.28,237784.0,34.1595,34.2029,34.0381,34.0728,237784.0
2019-06-04 13:40:00,39.28,39.35,39.24,39.35,147775.0,34.0728,34.1335,34.0381,34.1335,147775.0
2019-06-04 13:50:00,39.35,39.38,39.32,39.35,90474.0,34.1335,34.1595,34.1075,34.1335,90474.0
2019-06-04 14:00:00,39.34,39.35,39.25,39.27,186439.0,34.1248,34.1335,34.0467,34.0641,186439.0
2019-06-04 14:10:00,39.27,39.39,39.26,39.33,116432.0,34.0641,34.1682,34.0554,34.1161,116432.0
2019-06-04 14:20:00,39.33,39.34,39.28,39.33,60328.0,34.1161,34.1248,34.0728,34.1161,60328.0
2019-06-04 14:30:00,39.33,39.33,39.27,39.3,126354.0,34.1161,34.1161,34.0641,34.0901,126354.0
2019-06-04 14:40:00,39.3,39.38,39.29,39.33,124628.0,34.0901,34.1595,34.0814,34.1161,124628.0
2019-06-04 14:50:00,39.32,39.36,39.3,39.32,87567.0,34.1075,34.1422,34.0901,34.1075,87567.0
2019-06-04 15:00:00,39.32,39.37,39.31,39.36,219376.0,34.1075,34.1508,34.0988,34.1422,219376.0
2019-06-04 15:10:00,39.37,39.38,39.35,39.36,125798.0,34.1508,34.1595,34.1335,34.1422,125798.0
2019-06-04 15:20:00,39.36,39.5,39.34,39.49,377795.0,34.1422,34.2636,34.1248,34.2549,377795.0
2019-06-04 15:30:00,39.48,39.49,39.38,39.41,262651.0,34.2463,34.2549,34.1595,34.1855,262651.0
2019-06-04 15:40:00,39.41,39.45,39.37,39.45,274412.0,34.1855,34.2202,34.1508,34.2202,274412.0
2019-06-04 15:50:00,39.45,39.58,39.44,39.53,654244.0,34.2202,34.333,34.2116,34.2896,654244.0
2019-06-05 09:30:00,39.83,39.91,39.7,39.88,243114.0,34.5499,34.6193,34.4371,34.5932,243114.0
2019-06-05 09:40:00,39.87,39.93,39.75,39.78,164122.0,34.5846,34.6366,34.4805,34.5065,164122.0
2019-06-05 09:50:00,39.78,39.9,39.74,39.88,532820.0,34.5065,34.6106,34.4718,34.5932,532820.0
2019-06-05 10:00:00,39.9,39.93,39.8,39.9,209430.0,34.6106,34.6366,34.5238,34.6106,209430.0
2019-06-05 10:10:00,39.9,39.92,39.77,39.84,158314.0,34.6106,34.6279,34.4978,34.5585,158314.0
2019-06-05 10:20:00,39.84,39.87,39.73,39.73,125017.0,34.5585,34.5846,34.4631,34.4631,125017.0
2019-06-05 10:30:00,39.73,39.74,39.62,39.62,122279.0,34.4631,34.4718,34.3677,34.3677,122279.0
2019-06-05 10:40:00,39.62,39.67,39.58,39.59,109781.0,34.3677,34.4111,34.333,34.3417,109781.0
2019-06-05 10:50:00,39.6,39.61,39.51,39.59,100976.0,34.3503,34.359,34.2723,34.3417,100976.0
2019-06-05 11:00:00,39.6,39.69,39.59,39.63,90785.0,34.3503,34.4284,34.3417,34.3764,90785.0
2019-06-05 11:10:00,39.63,39.76,39.61,39.76,72308.0,34.3764,34.4891,34.359,34.4891,72308.0
2019-06-05 11:20:00,39.77,39.8,39.75,39.76,97435.0,34.4978,34.5238,34.4805,34.4891,97435.0
2019-06-05 11:30:00,39.76,39.77,39.68,39.75,128333.0,34.4891,34.4978,34.4197,34.4805,128333.0
2019-06-05 11:40:00,39.76,39.79,39.72,39.77,93396.0,34.4891,34.5152,34.4544,34.4978,93396.0
2019-06-05 11:50:00,39.77,39.8,39.75,39.79,96586.0,34.4978,34.5238,34.4805,34.5152,96586.0
2019-06-05 12:00:00,39.79,39.81,39.72,39.72,131114.0,34.5152,34.5325,34.4544,34.4544,131114.0
2019-06-05 12:10:00,39.73,39.78,39.7,39.77,83184.0,34.4631,34.5065,34.4371,34.4978,83184.0
2019-06-05 12:20:00,39.76,39.78,39.69,39.73,118763.0,34.4891,34.5065,34.4284,34.4631,118763.0
2019-06-05 12:30:00,39.73,39.74,39.68,39.73,123042.0,34.4631,34.4718,34.4197,34.4631,123042.0
2019-06-05 12:40:00,39.73,39.76,39.71,39.72,84512.0,34.4631,34.4891,34.4458,34.4544,84512.0
2019-06-05 12:50:00,39.71,39.79,39.71,39.77,101265.0,34.4458,34.5152,34.4458,34.4978,101265.0
2019-06-05 13:00:00,39.78,39.84,39.77,39.77,68815.0,34.5065,34.5585,34.4978,34.4978,68815.0
2019-06-05 13:10:00,39.78,39.86,39.77,39.86,71020.0,34.5065,34.5759,34.4978,34.5759,71020.0
2019-06-05 13:20:00,39.86,39.86,39.75,39.79,206651.0,34.5759,34.5759,34.4805,34.5152,206651.0
2019-06-05 13:30:00,39.79,39.85,39.76,39.83,77626.0,34.5152,34.5672,34.4891,34.5499,77626.0
2019-06-05 13:40:00,39.82,39.83,39.77,39.78,87830.0,34.5412,34.5499,34.4978,34.5065,87830.0
2019-06-05 13:50:00,39.78,39.78,39.75,39.75,100371.0,34.5065,34.5065,34.4805,34.4805,100371.0
2019-06-05 14:00:00,39.75,39.76,39.62,39.67,159407.0,34.4805,34.4891,34.3677,34.4111,159407.0
2019-06-05 14:10:00,39.68,39.68,39.57,39.6,201803.0,34.4197,34.4197,34.3243,34.3503,201803.0
2019-06-05 14:20:00,39.61,39.64,39.56,39.56,203949.0,34.359,34.385,34.3156,34.3156,203949.0
2019-06-05 14:30:00,39.55,39.59,39.48,39.52,304680.0,34.307,34.3417,34.2463,34.281,304680.0
2019-06-05 14:40:00,39.52,39.52,39.4,39.41,332041.0,34.281,34.281,34.1769,34.1855,332041.0
2019-06-05 14:50:00,39.41,39.41,39.32,39.34,327151.0,34.1855,34.1855,34.1075,34.1248,327151.0
2019-06-05 15:00:00,39.34,39.41,39.33,39.38,254344.0,34.1248,34.1855,34.1161,34.1595,254344.0
2019-06-05 15:10:00,39.39,39.46,39.38,39.45,157032.0,34.1682,34.2289,34.1595,34.2202,157032.0
2019-06-05 15:20:00,39.45,39.45,39.41,39.41,194000.0,34.2202,34.2202,34.1855,34.1855,194000.0
2019-06-05 15:30:00,39.41,39.42,39.32,39.32,351049.0,34.1855,34.1942,34.1075,34.1075,351049.0
2019-06-05 15:40:00,39.32,39.37,39.29,39.34,444093.0,34.1075,34.1508,34.0814,34.1248,444093.0
2019-06-05 15:50:00,39.33,39.5,39.33,39.47,1501815.0,34.1161,34.2636,34.1161,34.2376,1501815.0
2019-06-06 09:30:00,39.45,39.45,39.08,39.19,378289.0,34.2202,34.2202,33.8993,33.9947,378289.0
2019-06-06 09:40:00,39.2,39.32,39.11,39.27,160853.0,34.0034,34.1075,33.9253,34.0641,160853.0
2019-06-06 09:50:00,39.27,39.35,39.24,39.29,51336.0,34.0641,34.1335,34.0381,34.0814,51336.0
2019-06-06 10:00:00,39.29,39.37,39.19,39.2,85652.0,34.0814,34.1508,33.9947,34.0034,85652.0
2019-06-06 10:10:00,39.2,39.27,39.17,39.18,115072.0,34.0034,34.0641,33.9774,33.986,115072.0
2019-06-06 10:20:00,39.18,39.19,39.1,39.1,106073.0,33.986,33.9947,33.9166,33.9166,106073.0
2019-06-06 10:30:00,39.1,39.24,39.1,39.22,136805.0,33.9166,34.0381,33.9166,34.0207,136805.0
2019-06-06 10:40:00,39.23,39.29,39.2,39.26,143728.0,34.0294,34.0814,34.0034,34.0554,143728.0
2019-06-06 10:50:00,39.26,39.26,39.17,39.2,141965.0,34.0554,34.0554,33.9774,34.0034,141965.0
2019-06-06 11:00:00,39.2,39.27,39.14,39.26,157350.0,34.0034,34.0641,33.9513,34.0554,157350.0
2019-06-06 11:10:00,39.26,39.26,39.2,39.22,83500.0,34.0554,34.0554,34.0034,34.0207,83500.0
2019-06-06 11:20:00,39.22,39.28,39.2,39.27,77068.0,34.0207,34.0728,34.0034,34.0641,77068.0
2019-06-06 11:30:00,39.26,39.27,39.18,39.19,123367.0,34.0554,34.0641,33.986,33.9947,123367.0
2019-06-06 11:40:00,39.18,39.2,39.07,39.09,121941.0,33.986,34.0034,33.8906,33.908,121941.0
2019-06-06 11:50:00,39.1,39.14,39.06,39.08,104803.0,33.9166,33.9513,33.8819,33.8993,104803.0
2019-06-06 12:00:00,39.08,39.13,39.06,39.09,161443.0,33.8993,33.9427,33.8819,33.908,161443.0
2019-06-06 12:10:00,39.09,39.15,39.08,39.14,72932.0,33.908,33.96,33.8993,33.9513,72932.0
2019-06-06 12:20:00,39.14,39.15,39.08,39.14,107787.0,33.9513,33.96,33.8993,33.9513,107787.0
2019-06-06 12:30:00,39.14,39.15,39.1,39.11,179151.0,33.9513,33.96,33.9166,33.9253,179151.0
2019-06-06 12:40:00,39.12,39.12,39.06,39.07,83829.0,33.934,33.934,33.8819,33.8906,83829.0
2019-06-06 12:50:00,39.07,39.07,39.01,39.07,84675.0,33.8906,33.8906,33.8386,33.8906,84675.0
2019-06-06 13:00:00,39.07,39.09,39.05,39.07,48563.0,33.8906,33.908,33.8733,33.8906,48563.0
2019-06-06 13:10:00,39.08,39.16,39.06,39.12,61675.0,33.8993,33.9687,33.8819,33.934,61675.0
2019-06-06 13:20:00,39.12,39.12,39.08,39.11,57064.0,33.934,33.934,33.8993,33.9253,57064.0
2019-06-06 13:30:00,39.12,39.13,39.05,39.05,65658.0,33.934,33.9427,33.8733,33.8733,65658.0
2019-06-06 13:40:00,39.05,39.09,39.05,39.09,50465.0,33.8733,33.908,33.8733,33.908,50465.0
2019-06-06 13:50:00,39.09,39.09,39.05,39.08,66044.0,33.908,33.908,33.8733,33.8993,66044.0
2019-06-06 14:00:00,39.09,39.09,39.03,39.04,75162.0,33.908,33.908,33.8559,33.8646,75162.0
2019-06-06 14:10:00,39.04,39.11,39.0,39.11,272182.0,33.8646,33.9253,33.8299,33.9253,272182.0
2019-06-06 14:20:00,39.11,39.12,39.05,39.05,235760.0,33.9253,33.934,33.8733,33.8733,235760.0
2019-06-06 14:30:00,39.05,39.2,39.04,39.2,210065.0,33.8733,34.0034,33.8646,34.0034,210065.0
2019-06-06 14:40:00,39.2,39.27,39.19,39.25,115768.0,34.0034,34.0641,33.9947,34.0467,115768.0
2019-06-06 14:50:00,39.25,39.29,39.24,39.26,95910.0,34.0467,34.0814,34.0381,34.0554,95910.0
2019-06-06 15:00:00,39.26,39.3,39.24,39.3,93440.0,34.0554,34.0901,34.0381,34.0901,93440.0
2019-06-06 15:10:00,39.3,39.34,39.27,39.33,71267.0,34.0901,34.1248,34.0641,34.1161,71267.0
2019-06-06 15:20:00,39.34,39.39,39.33,39.37,98554.0,34.1248,34.1682,34.1161,34.1508,98554.0
2019-06-06 15:30:00,39.36,39.46,39.35,39.44,148751.0,34.1422,34.2289,34.1335,34.2116,148751.0
2019-06-06 15:40:00,39.44,39.44,39.4,39.41,196659.0,34.2116,34.2116,34.1769,34.1855,196659.0
2019-06-06 15:50:00,39.41,39.49,39.41,39.46,867312.0,34.1855,34.2549,34.1855,34.2289,867312.0
2019-06-07 09:30:00,39.47,39.54,39.42,39.46,201733.0,34.2376,34.2983,34.1942,34.2289,201733.0
2019-06-07 09:40:00,39.46,39.52,39.41,39.49,59602.0,34.2289,34.281,34.1855,34.2549,59602.0
2019-06-07 09:50:00,39.48,39.51,39.44,39.45,81215.0,34.2463,34.2723,34.2116,34.2202,81215.0
2019-06-07 10:00:00,39.45,39.48,39.42,39.46,165917.0,34.2202,34.2463,34.1942,34.2289,165917.0
2019-06-07 10:10:00,39.46,39.47,39.37,39.42,140696.0,34.2289,34.2376,34.1508,34.1942,140696.0
2019-06-07 10:20:00,39.43,39.44,39.36,39.4,114394.0,34.2029,34.2116,34.1422,34.1769,114394.0
2019-06-07 10:30:00,39.4,39.49,39.39,39.48,243119.0,34.1769,34.2549,34.1682,34.2463,243119.0
2019-06-07 10:40:00,39.49,39.49,39.45,39.48,187226.0,34.2549,34.2549,34.2202,34.2463,187226.0
2019-06-07 10:50:00,39.48,39.52,39.44,39.51,450908.0,34.2463,34.281,34.2116,34.2723,450908.0
2019-06-07 11:00:00,39.51,39.55,39.44,39.47,354044.0,34.2723,34.307,34.2116,34.2376,354044.0
2019-06-07 11:10:00,39.47,39.49,39.41,39.45,89780.0,34.2376,34.2549,34.1855,34.2202,89780.0
2019-06-07 11:20:00,39.45,39.45,39.28,39.29,105856.0,34.2202,34.2202,34.0728,34.0814,105856.0
2019-06-07 11:30:00,39.29,39.34,39.27,39.27,95636.0,34.0814,34.1248,34.0641,34.0641,95636.0
2019-06-07 11:40:00,39.28,39.3,39.25,39.28,82712.0,34.0728,34.0901,34.0467,34.0728,82712.0
2019-06-07 11:50:00,39.27,39.31,39.21,39.22,81741.0,34.0641,34.0988,34.012,34.0207,81741.0
2019-06-07 12:00:00,39.22,39.24,39.18,39.19,209084.0,34.0207,34.0381,33.986,33.9947,209084.0
2019-06-07 12:10:00,39.18,39.22,39.14,39.16,133658.0,33.986,34.0207,33.9513,33.9687,133658.0
2019-06-07 12:20:00,39.16,39.23,39.14,39.22,109021.0,33.9687,34.0294,33.9513,34.0207,109021.0
2019-06-07 12:30:00,39.22,39.25,39.13,39.16,282887.0,34.0207,34.0467,33.9427,33.9687,282887.0
2019-06-07 12:40:00,39.16,39.24,39.14,39.16,99094.0,33.9687,34.0381,33.9513,33.9687,99094.0
2019-06-07 12:50:00,39.17,39.3,39.16,39.3,236019.0,33.9774,34.0901,33.9687,34.0901,236019.0
2019-06-07 13:00:00,39.3,39.3,39.27,39.29,61460.0,34.0901,34.0901,34.0641,34.0814,61460.0
2019-06-07 13:10:00,39.29,39.29,39.21,39.22,124350.0,34.0814,34.0814,34.012,34.0207,124350.0
2019-06-07 13:20:00,39.22,39.23,39.18,39.19,244142.0,34.0207,34.0294,33.986,33.9947,244142.0
2019-06-07 13:30:00,39.19,39.22,39.18,39.21,89887.0,33.9947,34.0207,33.986,34.012,89887.0
2019-06-07 13:40:00,39.22,39.22,39.16,39.21,108345.0,34.0207,34.0207,33.9687,34.012,108345.0
2019-06-07 13:50:00,39.21,39.24,39.17,39.23,90991.0,34.012,34.0381,33.9774,34.0294,90991.0
2019-06-07 14:00:00,39.23,39.24,39.16,39.18,64503.0,34.0294,34.0381,33.9687,33.986,64503.0
2019-06-07 14:10:00,39.18,39.25,39.14,39.24,214959.0,33.986,34.0467,33.9513,34.0381,214959.0
2019-06-07 14:20:00,39.25,39.28,39.2,39.25,88467.0,34.0467,34.0728,34.0034,34.0467,88467.0
2019-06-07 14:30:00,39.25,39.32,39.24,39.26,131345.0,34.0467,34.1075,34.0381,34.0554,131345.0
2019-06-07 14:40:00,39.26,39.28,39.18,39.2,103126.0,34.0554,34.0728,33.986,34.0034,103126.0
2019-06-07 14:50:00,39.19,39.24,39.18,39.18,108915.0,33.9947,34.0381,33.986,33.986,108915.0
2019-06-07 15:00:00,39.19,39.26,39.18,39.24,139628.0,33.9947,34.0554,33.986,34.0381,139628.0
2019-06-07 15:10:00,39.24,39.27,39.21,39.26,145813.0,34.0381,34.0641,34.012,34.0554,145813.0
2019-06-07 15:20:00,39.26,39.28,39.24,39.26,202245.0,34.0554,34.0728,34.0381,34.0554,202245.0
2019-06-07 15:30:00,39.25,39.27,39.19,39.2,211645.0,34.0467,34.0641,33.9947,34.0034,211645.0
2019-06-07 15:40:00,39.21,39.23,39.14,39.15,263028.0,34.012,34.0294,33.9513,33.96,263028.0
2019-06-07 15:50:00,39.15,39.16,39.04,39.1,1076389.0,33.96,33.9687,33.8646,33.9166,1076389.0
2019-06-10 09:30:00,39.08,39.2,38.94,38.95,282788.0,33.8993,34.0034,33.7778,33.7865,282788.0
2019-06-10 09:40:00,38.94,39.04,38.94,39.0,163455.0,33.7778,33.8646,33.7778,33.8299,163455.0
2019-06-10 09:50:00,39.01,39.08,39.01,39.08,100509.0,33.8386,33.8993,33.8386,33.8993,100509.0
2019-06-10 10:00:00,39.07,39.09,39.04,39.07,91884.0,33.8906,33.908,33.8646,33.8906,91884.0
2019-06-10 10:10:00,39.07,39.07,38.99,39.0,154103.0,33.8906,33.8906,33.8212,33.8299,154103.0
2019-06-10 10:20:00,39.01,39.03,38.96,38.97,94382.0,33.8386,33.8559,33.7952,33.8039,94382.0
2019-06-10 10:30:00,38.97,38.99,38.92,38.98,90502.0,33.8039,33.8212,33.7605,33.8125,90502.0
2019-06-10 10:40:00,38.99,39.04,38.98,39.01,145565.0,33.8212,33.8646,33.8125,33.8386,145565.0
2019-06-10 10:50:00,39.01,39.02,38.91,38.91,239090.0,33.8386,33.8472,33.7518,33.7518,239090.0
2019-06-10 11:00:00,38.92,38.96,38.9,38.94,132511.0,33.7605,33.7952,33.7431,33.7778,132511.0
2019-06-10 11:10:00,38.94,38.98,38.91,38.94,85352.0,33.7778,33.8125,33.7518,33.7778,85352.0
2019-06-10 11:20:00,38.95,39.0,38.94,38.99,92885.0,33.7865,33.8299,33.7778,33.8212,92885.0
2019-06-10 11:30:00,38.98,39.01,38.97,38.98,85806.0,33.8125,33.8386,33.8039,33.8125,85806.0
2019-06-10 11:40:00,38.99,39.03,38.98,39.02,637107.0,33.8212,33.8559,33.8125,33.8472,637107.0
2019-06-10 11:50:00,39.02,39.07,38.99,39.0,295952.0,33.8472,33.8906,33.8212,33.8299,295952.0
2019-06-10 12:00:00,39.0,39.02,38.98,38.98,91442.0,33.8299,33.8472,33.8125,33.8125,91442.0
2019-06-10 12:10:00,38.99,39.02,38.98,39.0,108365.0,33.8212,33.8472,33.8125,33.8299,108365.0
2019-06-10 12:20:00,39.0,39.01,38.98,39.0,85665.0,33.8299,33.8386,33.8125,33.8299,85665.0
2019-06-10 12:30:00,39.0,39.01,38.99,39.0,71051.0,33.8299,33.8386,33.8212,33.8299,71051.0
2019-06-10 12:40:00,39.01,39.02,38.99,39.01,98562.0,33.8386,33.8472,33.8212,33.8386,98562.0
2019-06-10 12:50:00,39.01,39.1,39.0,39.02,929939.0,33.8386,33.9166,33.8299,33.8472,929939.0
2019-06-10 13:00:00,39.02,39.03,38.98,39.0,240210.0,33.8472,33.8559,33.8125,33.8299,240210.0
2019-06-10 13:10:00,38.99,39.0,38.97,38.98,182914.0,33.8212,33.8299,33.8039,33.8125,182914.0
2019-06-10 13:20:00,38.99,39.01,38.95,38.96,95364.0,33.8212,33.8386,33.7865,33.7952,95364.0
2019-06-10 13:30:00,38.96,38.99,38.95,38.98,82667.0,33.7952,33.8212,33.7865,33.8125,82667.0
2019-06-10 13:40:00,38.98,38.98,38.9,38.98,274689.0,33.8125,33.8125,33.7431,33.8125,274689.0
2019-06-10 13:50:00,38.98,38.98,38.93,38.98,106599.0,33.8125,33.8125,33.7692,33.8125,106599.0
2019-06-10 14:00:00,38.98,38.98,38.93,38.96,102591.0,33.8125,33.8125,33.7692,33.7952,102591.0
2019-06-10 14:10:00,38.96,38.96,38.93,38.94,116457.0,33.7952,33.7952,33.7692,33.7778,116457.0
2019-06-10 14:20:00,38.94,38.96,38.85,38.86,164152.0,33.7778,33.7952,33.6998,33.7084,164152.0
2019-06-10 14:30:00,38.85,38.93,38.85,38.92,136260.0,33.6998,33.7692,33.6998,33.7605,136260.0
2019-06-10 14:40:00,38.91,38.96,38.89,38.96,108508.0,33.7518,33.7952,33.7345,33.7952,108508.0
2019-06-10 14:50:00,38.96,38.97,38.94,38.97,111669.0,33.7952,33.8039,33.7778,33.8039,111669.0
2019-06-10 15:00:00,38.96,39.0,38.95,38.99,100166.0,33.7952,33.8299,33.7865,33.8212,100166.0
2019-06-10 15:10:00,38.98,39.0,38.94,38.96,111871.0,33.8125,33.8299,33.7778,33.7952,111871.0
2019-06-10 15:20:00,38.96,38.97,38.89,38.89,112835.0,33.7952,33.8039,33.7345,33.7345,112835.0
2019-06-10 15:30:00,38.89,38.95,38.88,38.89,196519.0,33.7345,33.7865,33.7258,33.7345,196519.0
2019-06-10 15:40:00,38.89,38.91,38.87,38.89,237148.0,33.7345,33.7518,33.7171,33.7345,237148.0
2019-06-10 15:50:00,38.89,38.89,38.8,38.81,878504.0,33.7345,33.7345,33.6564,33.6651,878504.0
2019-06-11 09:30:00,38.97,38.97,38.77,38.85,237136.0,33.8039,33.8039,33.6304,33.6998,237136.0
2019-06-11 09:40:00,38.84,38.92,38.82,38.85,407691.0,33.6911,33.7605,33.6737,33.6998,407691.0
2019-06-11 09:50:00,38.86,38.95,38.86,38.89,139924.0,33.7084,33.7865,33.7084,33.7345,139924.0
2019-06-11 10:00:00,38.9,38.93,38.86,38.86,66842.0,33.7431,33.7692,33.7084,33.7084,66842.0
2019-06-11 10:10:00,38.86,38.89,38.79,38.83,157547.0,33.7084,33.7345,33.6477,33.6824,157547.0
2019-06-11 10:20:00,38.83,38.85,38.8,38.82,79049.0,33.6824,33.6998,33.6564,33.6737,79049.0
2019-06-11 10:30:00,38.82,38.86,38.78,38.84,169452.0,33.6737,33.7084,33.6391,33.6911,169452.0
2019-06-11 10:40:00,38.84,38.85,38.79,38.8,86337.0,33.6911,33.6998,33.6477,33.6564,86337.0
2019-06-11 10:50:00,38.8,38.83,38.78,38.81,85890.0,33.6564,33.6824,33.6391,33.6651,85890.0
2019-06-11 11:00:00,38.8,38.84,38.79,38.84,77805.0,33.6564,33.6911,33.6477,33.6911,77805.0
2019-06-11 11:10:00,38.85,38.85,38.79,38.8,71510.0,33.6998,33.6998,33.6477,33.6564,71510.0
2019-06-11 11:20:00,38.8,38.85,38.8,38.81,60548.0,33.6564,33.6998,33.6564,33.6651,60548.0
2019-06-11 11:30:00,38.81,38.83,38.76,38.77,109927.0,33.6651,33.6824,33.6217,33.6304,109927.0
2019-06-11 11:40:00,38.77,38.82,38.76,38.82,152820.0,33.6304,33.6737,33.6217,33.6737,152820.0
2019-06-11 11:50:00,38.83,38.85,38.78,38.79,101345.0,33.6824,33.6998,33.6391,33.6477,101345.0
2019-06-11 12:00:00,38.78,38.81,38.75,38.76,102083.0,33.6391,33.6651,33.613,33.6217,102083.0
2019-06-11 12:10:00,38.75,38.82,38.74,38.8,124654.0,33.613,33.6737,33.6044,33.6564,124654.0
2019-06-11 12:20:00,38.8,38.81,38.77,38.8,68972.0,33.6564,33.6651,33.6304,33.6564,68972.0
2019-06-11 12:30:00,38.8,38.81,38.76,38.79,50517.0,33.6564,33.6651,33.6217,33.6477,50517.0
2019-06-11 12:40:00,38.79,38.83,38.78,38.8,125257.0,33.6477,33.6824,33.6391,33.6564,125257.0
2019-06-11 12:50:00,38.8,38.83,38.77,38.8,131381.0,33.6564,33.6824,33.6304,33.6564,131381.0
2019-06-11 13:00:00,38.79,38.81,38.77,38.8,57624.0,33.6477,33.6651,33.6304,33.6564,57624.0
2019-06-11 13:10:00,38.8,38.85,38.78,38.82,92762.0,33.6564,33.6998,33.6391,33.6737,92762.0
2019-06-11 13:20:00,38.82,38.87,38.81,38.86,60330.0,33.6737,33.7171,33.6651,33.7084,60330.0
2019-06-11 13:30:00,38.86,38.9,38.84,38.88,59751.0,33.7084,33.7431,33.6911,33.7258,59751.0
2019-06-11 13:40:00,38.88,38.94,38.87,38.91,368346.0,33.7258,33.7778,33.7171,33.7518,368346.0
2019-06-11 13:50:00,38.91,38.96,38.89,38.94,481196.0,33.7518,33.7952,33.7345,33.7778,481196.0
2019-06-11 14:00:00,38.94,39.0,38.92,38.93,895314.0,33.7778,33.8299,33.7605,33.7692,895314.0
2019-06-11 14:10:00,38.92,39.0,38.91,38.99,201208.0,33.7605,33.8299,33.7518,33.8212,201208.0
2019-06-11 14:20:00,38.99,39.0,38.93,38.94,89932.0,33.8212,33.8299,33.7692,33.7778,89932.0
2019-06-11 14:30:00,38.94,38.95,38.91,38.93,93759.0,33.7778,33.7865,33.7518,33.7692,93759.0
2019-06-11 14:40:00,38.92,38.94,38.87,38.88,102496.0,33.7605,33.7778,33.7171,33.7258,102496.0
2019-06-11 14:50:00,38.88,38.92,38.88,38.91,83859.0,33.7258,33.7605,33.7258,33.7518,83859.0
2019-06-11 15:00:00,38.91,38.93,38.87,38.93,95937.0,33.7518,33.7692,33.7171,33.7692,95937.0
2019-06-11 15:10:00,38.92,38.95,38.91,38.94,75836.0,33.7605,33.7865,33.7518,33.7778,75836.0
2019-06-11 15:20:00,38.94,38.95,38.91,38.93,151228.0,33.7778,33.7865,33.7518,33.7692,151228.0
2019-06-11 15:30:00,38.93,38.96,38.9,38.91,199890.0,33.7692,33.7952,33.7431,33.7518,199890.0
2019-06-11 15:40:00,38.91,38.96,38.9,38.91,448117.0,33.7518,33.7952,33.7431,33.7518,448117.0
2019-06-11 15:50:00,38.91,38.95,38.87,38.87,651566.0,33.7518,33.7865,33.7171,33.7171,651566.0
2019-06-12 09:30:00,38.99,39.38,38.95,39.13,385894.0,33.8212,34.1595,33.7865,33.9427,385894.0
2019-06-12 09:40:00,39.12,39.27,39.12,39.23,302727.0,33.934,34.0641,33.934,34.0294,302727.0
2019-06-12 09:50:00,39.23,39.36,39.19,39.34,213251.0,34.0294,34.1422,33.9947,34.1248,213251.0
2019-06-12 10:00:00,39.34,39.35,39.26,39.27,310823.0,34.1248,34.1335,34.0554,34.0641,310823.0
2019-06-12 10:10:00,39.27,39.37,39.27,39.35,234458.0,34.0641,34.1508,34.0641,34.1335,234458.0
2019-06-12 10:20:00,39.36,39.46,39.34,39.41,285491.0,34.1422,34.2289,34.1248,34.1855,285491.0
2019-06-12 10:30:00,39.41,39.42,39.36,39.4,106364.0,34.1855,34.1942,34.1422,34.1769,106364.0
2019-06-12 10:40:00,39.41,39.55,39.4,39.53,502530.0,34.1855,34.307,34.1769,34.2896,502530.0
2019-06-12 10:50:00,39.53,39.55,39.45,39.46,152280.0,34.2896,34.307,34.2202,34.2289,152280.0
2019-06-12 11:00:00,39.46,39.5,39.4,39.42,146519.0,34.2289,34.2636,34.1769,34.1942,146519.0
2019-06-12 11:10:00,39.42,39.51,39.41,39.51,116339.0,34.1942,34.2723,34.1855,34.2723,116339.0
2019-06-12 11:20:00,39.51,39.59,39.46,39.51,167188.0,34.2723,34.3417,34.2289,34.2723,167188.0
2019-06-12 11:30:00,39.51,39.61,39.51,39.6,128540.0,34.2723,34.359,34.2723,34.3503,128540.0
2019-06-12 11:40:00,39.6,39.64,39.57,39.62,117552.0,34.3503,34.385,34.3243,34.3677,117552.0
2019-06-12 11:50:00,39.62,39.74,39.61,39.73,154251.0,34.3677,34.4718,34.359,34.4631,154251.0
2019-06-12 12:00:00,39.73,39.75,39.7,39.71,92873.0,34.4631,34.4805,34.4371,34.4458,92873.0
2019-06-12 12:10:00,39.71,39.84,39.71,39.83,147034.0,34.4458,34.5585,34.4458,34.5499,147034.0
2019-06-12 12:20:00,39.82,39.93,39.82,39.86,194354.0,34.5412,34.6366,34.5412,34.5759,194354.0
2019-06-12 12:30:00,39.86,39.87,39.79,39.83,93977.0,34.5759,34.5846,34.5152,34.5499,93977.0
2019-06-12 12:40:00,39.83,39.93,39.82,39.91,88331.0,34.5499,34.6366,34.5412,34.6193,88331.0
2019-06-12 12:50:00,39.91,39.93,39.87,39.91,86815.0,34.6193,34.6366,34.5846,34.6193,86815.0
2019-06-12 13:00:00,39.91,39.97,39.88,39.94,141842.0,34.6193,34.6713,34.5932,34.6453,141842.0
2019-06-12 13:10:00,39.94,39.98,39.91,39.97,107094.0,34.6453,34.68,34.6193,34.6713,107094.0
2019-06-12 13:20:00,39.97,39.99,39.93,39.98,121631.0,34.6713,34.6886,34.6366,34.68,121631.0
2019-06-12 13:30:00,39.98,39.99,39.96,39.98,105039.0,34.68,34.6886,34.6626,34.68,105039.0
2019-06-12 13:40:00,39.98,40.04,39.96,39.97,471870.0,34.68,34.732,34.6626,34.6713,471870.0
2019-06-12 13:50:00,39.96,39.97,39.91,39.97,130170.0,34.6626,34.6713,34.6193,34.6713,130170.0
2019-06-12 14:00:00,39.97,40.01,39.91,39.93,97587.0,34.6713,34.706,34.6193,34.6366,97587.0
2019-06-12 14:10:00,39.93,39.95,39.8,39.8,160852.0,34.6366,34.6539,34.5238,34.5238,160852.0
2019-06-12 14:20:00,39.8,39.81,39.73,39.75,196557.0,34.5238,34.5325,34.4631,34.4805,196557.0
2019-06-12 14:30:00,39.75,39.76,39.66,39.68,211411.0,34.4805,34.4891,34.4024,34.4197,211411.0
2019-06-12 14:40:00,39.68,39.73,39.64,39.66,143071.0,34.4197,34.4631,34.385,34.4024,143071.0
2019-06-12 14:50:00,39.66,39.67,39.55,39.58,145176.0,34.4024,34.4111,34.307,34.333,145176.0
2019-06-12 15:00:00,39.58,39.59,39.48,39.54,197100.0,34.333,34.3417,34.2463,34.2983,197100.0
2019-06-12 15:10:00,39.54,39.57,39.48,39.51,140010.0,34.2983,34.3243,34.2463,34.2723,140010.0
2019-06-12 15:20:00,39.51,39.54,39.47,39.53,178239.0,34.2723,34.2983,34.2376,34.2896,178239.0
2019-06-12 15:30:00,39.52,39.55,39.51,39.52,198646.0,34.281,34.307,34.2723,34.281,198646.0
2019-06-12 15:40:00,39.52,39.57,39.52,39.54,212105.0,34.281,34.3243,34.281,34.2983,212105.0
2019-06-12 15:50:00,39.54,39.56,39.49,39.53,588052.0,34.2983,34.3156,34.2549,34.2896,588052.0
2019-06-13 09:30:00,39.82,39.86,39.5,39.73,246421.0,34.5412,34.5759,34.2636,34.4631,246421.0
2019-06-13 09:40:00,39.72,39.77,39.67,39.69,115827.0,34.4544,34.4978,34.4111,34.4284,115827.0
2019-06-13 09:50:00,39.7,39.78,39.69,39.75,130437.0,34.4371,34.5065,34.4284,34.4805,130437.0
2019-06-13 10:00:00,39.75,39.8,39.73,39.73,171350.0,34.4805,34.5238,34.4631,34.4631,171350.0
2019-06-13 10:10:00,39.72,39.87,39.72,39.83,151379.0,34.4544,34.5846,34.4544,34.5499,151379.0
2019-06-13 10:20:00,39.83,39.85,39.76,39.8,48780.0,34.5499,34.5672,34.4891,34.5238,48780.0
2019-06-13 10:30:00,39.8,39.82,39.76,39.79,81483.0,34.5238,34.5412,34.4891,34.5152,81483.0
2019-06-13 10:40:00,39.79,39.8,39.74,39.77,85203.0,34.5152,34.5238,34.4718,34.4978,85203.0
2019-06-13 10:50:00,39.77,39.82,39.74,39.76,87952.0,34.4978,34.5412,34.4718,34.4891,87952.0
2019-06-13 11:00:00,39.77,39.86,39.72,39.74,106558.0,34.4978,34.5759,34.4544,34.4718,106558.0
2019-06-13 11:10:00,39.75,39.82,39.73,39.8,101235.0,34.4805,34.5412,34.4631,34.5238,101235.0
2019-06-13 11:20:00,39.81,39.86,39.81,39.84,56785.0,34.5325,34.5759,34.5325,34.5585,56785.0
2019-06-13 11:30:00,39.84,39.85,39.82,39.84,63243.0,34.5585,34.5672,34.5412,34.5585,63243.0
2019-06-13 11:40:00,39.84,39.86,39.83,39.84,49322.0,34.5585,34.5759,34.5499,34.5585,49322.0
2019-06-13 11:50:00,39.84,39.86,39.81,39.84,68689.0,34.5585,34.5759,34.5325,34.5585,68689.0
2019-06-13 12:00:00,39.84,39.86,39.83,39.85,71867.0,34.5585,34.5759,34.5499,34.5672,71867.0
2019-06-13 12:10:00,39.85,39.87,39.82,39.86,67970.0,34.5672,34.5846,34.5412,34.5759,67970.0
2019-06-13 12:20:00,39.85,39.86,39.82,39.83,44897.0,34.5672,34.5759,34.5412,34.5499,44897.0
2019-06-13 12:30:00,39.83,39.87,39.82,39.84,60351.0,34.5499,34.5846,34.5412,34.5585,60351.0
2019-06-13 12:40:00,39.84,39.93,39.83,39.9,55967.0,34.5585,34.6366,34.5499,34.6106,55967.0
2019-06-13 12:50:00,39.9,39.93,39.88,39.93,40620.0,34.6106,34.6366,34.5932,34.6366,40620.0
2019-06-13 13:00:00,39.93,39.96,39.91,39.96,60499.0,34.6366,34.6626,34.6193,34.6626,60499.0
2019-06-13 13:10:00,39.96,39.98,39.94,39.97,54066.0,34.6626,34.68,34.6453,34.6713,54066.0
2019-06-13 13:20:00,39.97,39.99,39.96,39.98,28702.0,34.6713,34.6886,34.6626,34.68,28702.0
2019-06-13 13:30:00,39.99,39.99,39.95,39.97,61798.0,34.6886,34.6886,34.6539,34.6713,61798.0
2019-06-13 13:40:00,39.96,40.0,39.94,40.0,78774.0,34.6626,34.6973,34.6453,34.6973,78774.0
2019-06-13 13:50:00,39.99,40.04,39.96,40.0,107015.0,34.6886,34.732,34.6626,34.6973,107015.0
2019-06-13 14:00:00,40.0,40.01,39.97,39.99,64194.0,34.6973,34.706,34.6713,34.6886,64194.0
2019-06-13 14:10:00,39.99,40.02,39.98,40.02,79998.0,34.6886,34.7147,34.68,34.7147,79998.0
2019-06-13 14:20:00,40.02,40.14,40.01,40.13,295042.0,34.7147,34.8188,34.706,34.8101,295042.0
2019-06-13 14:30:00,40.13,40.18,40.12,40.18,156980.0,34.8101,34.8535,34.8014,34.8535,156980.0
2019-06-13 14:40:00,40.18,40.27,40.17,40.23,182846.0,34.8535,34.9315,34.8448,34.8968,182846.0
2019-06-13 14:50:00,40.24,40.32,40.23,40.31,125872.0,34.9055,34.9749,34.8968,34.9662,125872.0
2019-06-13 15:00:00,40.3,40.31,40.24,40.24,162576.0,34.9576,34.9662,34.9055,34.9055,162576.0
2019-06-13 15:10:00,40.25,40.28,40.21,40.23,198949.0,34.9142,34.9402,34.8795,34.8968,198949.0
2019-06-13 15:20:00,40.23,40.26,40.21,40.22,132087.0,34.8968,34.9229,34.8795,34.8882,132087.0
2019-06-13 15:30:00,40.22,40.28,40.21,40.25,190145.0,34.8882,34.9402,34.8795,34.9142,190145.0
2019-06-13 15:40:00,40.25,40.26,40.2,40.22,211061.0,34.9142,34.9229,34.8708,34.8882,211061.0
2019-06-13 15:50:00,40.22,40.28,40.16,40.27,708246.0,34.8882,34.9402,34.8361,34.9315,708246.0
2019-06-14 09:30:00,40.08,40.2,40.0,40.01,123091.0,34.7667,34.8708,34.6973,34.706,123091.0
2019-06-14 09:40:00,40.01,40.05,39.97,39.97,142374.0,34.706,34.7407,34.6713,34.6713,142374.0
2019-06-14 09:50:00,39.96,39.96,39.78,39.79,149061.0,34.6626,34.6626,34.5065,34.5152,149061.0
2019-06-14 10:00:00,39.78,39.93,39.77,39.91,125847.0,34.5065,34.6366,34.4978,34.6193,125847.0
2019-06-14 10:10:00,39.91,39.96,39.88,39.91,90436.0,34.6193,34.6626,34.5932,34.6193,90436.0
2019-06-14 10:20:00,39.91,39.91,39.81,39.83,52226.0,34.6193,34.6193,34.5325,34.5499,52226.0
2019-06-14 10:30:00,39.84,39.87,39.8,39.83,85912.0,34.5585,34.5846,34.5238,34.5499,85912.0
2019-06-14 10:40:00,39.83,39.96,39.82,39.96,113426.0,34.5499,34.6626,34.5412,34.6626,113426.0
2019-06-14 10:50:00,39.96,40.03,39.95,40.01,128866.0,34.6626,34.7233,34.6539,34.706,128866.0
2019-06-14 11:00:00,40.01,40.06,39.98,39.99,124089.0,34.706,34.7494,34.68,34.6886,124089.0
2019-06-14 11:10:00,40.0,40.02,39.93,39.96,57952.0,34.6973,34.7147,34.6366,34.6626,57952.0
2019-06-14 11:20:00,39.97,40.05,39.96,40.02,58983.0,34.6713,34.7407,34.6626,34.7147,58983.0
2019-06-14 11:30:00,40.02,40.03,39.98,40.02,48177.0,34.7147,34.7233,34.68,34.7147,48177.0
2019-06-14 11:40:00,40.03,40.05,39.99,40.04,55986.0,34.7233,34.7407,34.6886,34.732,55986.0
2019-06-14 11:50:00,40.04,40.07,40.01,40.04,58498.0,34.732,34.758,34.706,34.732,58498.0
2019-06-14 12:00:00,40.05,40.05,39.97,39.99,53055.0,34.7407,34.7407,34.6713,34.6886,53055.0
2019-06-14 12:10:00,39.99,40.01,39.96,40.01,43411.0,34.6886,34.706,34.6626,34.706,43411.0
2019-06-14 12:20:00,40.01,40.06,40.0,40.02,43041.0,34.706,34.7494,34.6973,34.7147,43041.0
2019-06-14 12:30:00,40.01,40.04,39.95,39.98,78900.0,34.706,34.732,34.6539,34.68,78900.0
2019-06-14 12:40:00,39.98,39.99,39.93,39.94,60610.0,34.68,34.6886,34.6366,34.6453,60610.0
2019-06-14 12:50:00,39.94,39.96,39.89,39.9,93825.0,34.6453,34.6626,34.6019,34.6106,93825.0
2019-06-14 13:00:00,39.89,39.9,39.86,39.89,64708.0,34.6019,34.6106,34.5759,34.6019,64708.0
2019-06-14 13:10:00,39.89,39.91,39.86,39.88,129725.0,34.6019,34.6193,34.5759,34.5932,129725.0
2019-06-14 13:20:00,39.87,39.91,39.86,39.88,84235.0,34.5846,34.6193,34.5759,34.5932,84235.0
2019-06-14 13:30:00,39.87,39.89,39.84,39.89,96529.0,34.5846,34.6019,34.5585,34.6019,96529.0
2019-06-14 13:40:00,39.89,39.89,39.82,39.84,77125.0,34.6019,34.6019,34.5412,34.5585,77125.0
2019-06-14 13:50:00,39.84,39.87,39.82,39.85,97395.0,34.5585,34.5846,34.5412,34.5672,97395.0
2019-06-14 14:00:00,39.84,39.86,39.81,39.86,79115.0,34.5585,34.5759,34.5325,34.5759,79115.0
2019-06-14 14:10:00,39.85,39.91,39.84,39.89,84667.0,34.5672,34.6193,34.5585,34.6019,84667.0
2019-06-14 14:20:00,39.89,39.89,39.84,39.87,71797.0,34.6019,34.6019,34.5585,34.5846,71797.0
2019-06-14 14:30:00,39.87,39.91,39.86,39.91,73181.0,34.5846,34.6193,34.5759,34.6193,73181.0
2019-06-14 14:40:00,39.91,39.91,39.87,39.9,75513.0,34.6193,34.6193,34.5846,34.6106,75513.0
2019-06-14 14:50:00,39.9,39.94,39.87,39.92,75131.0,34.6106,34.6453,34.5846,34.6279,75131.0
2019-06-14 15:00:00,39.92,39.98,39.92,39.97,98174.0,34.6279,34.68,34.6279,34.6713,98174.0
2019-06-14 15:10:00,39.97,40.01,39.96,40.01,72573.0,34.6713,34.706,34.6626,34.706,72573.0
2019-06-14 15:20:00,40.01,40.05,40.0,40.02,107842.0,34.706,34.7407,34.6973,34.7147,107842.0
2019-06-14 15:30:00,40.02,40.03,39.98,39.98,143335.0,34.7147,34.7233,34.68,34.68,143335.0
2019-06-14 15:40:00,39.98,39.99,39.96,39.98,183588.0,34.68,34.6886,34.6626,34.68,183588.0
2019-06-14 15:50:00,39.98,40.08,39.96,39.97,598631.0,34.68,34.7667,34.6626,34.6713,598631.0
2019-06-17 09:30:00,40.05,40.1,39.65,39.66,132212.0,34.7407,34.7841,34.3937,34.4024,132212.0
2019-06-17 09:40:00,39.66,39.68,39.48,39.51,121075.0,34.4024,34.4197,34.2463,34.2723,121075.0
2019-06-17 09:50:00,39.51,39.54,39.46,39.5,117684.0,34.2723,34.2983,34.2289,34.2636,117684.0
2019-06-17 10:00:00,39.5,39.68,39.47,39.68,289880.0,34.2636,34.4197,34.2376,34.4197,289880.0
2019-06-17 10:10:00,39.68,39.71,39.59,39.59,141170.0,34.4197,34.4458,34.3417,34.3417,141170.0
2019-06-17 10:20:00,39.59,39.64,39.55,39.59,165151.0,34.3417,34.385,34.307,34.3417,165151.0
2019-06-17 10:30:00,39.59,39.6,39.51,39.54,133355.0,34.3417,34.3503,34.2723,34.2983,133355.0
2019-06-17 10:40:00,39.55,39.58,39.54,39.56,111946.0,34.307,34.333,34.2983,34.3156,111946.0
2019-06-17 10:50:00,39.55,39.57,39.51,39.55,97299.0,34.307,34.3243,34.2723,34.307,97299.0
2019-06-17 11:00:00,39.54,39.6,39.53,39.57,136828.0,34.2983,34.3503,34.2896,34.3243,136828.0
2019-06-17 11:10:00,39.57,39.61,39.55,39.59,117342.0,34.3243,34.359,34.307,34.3417,117342.0
2019-06-17 11:20:00,39.58,39.6,39.54,39.55,84762.0,34.333,34.3503,34.2983,34.307,84762.0
2019-06-17 11:30:00,39.55,39.57,39.5,39.51,101539.0,34.307,34.3243,34.2636,34.2723,101539.0
2019-06-17 11:40:00,39.51,39.52,39.49,39.51,74671.0,34.2723,34.281,34.2549,34.2723,74671.0
2019-06-17 11:50:00,39.5,39.51,39.46,39.47,93855.0,34.2636,34.2723,34.2289,34.2376,93855.0
2019-06-17 12:00:00,39.47,39.48,39.39,39.39,92946.0,34.2376,34.2463,34.1682,34.1682,92946.0
2019-06-17 12:10:00,39.39,39.41,39.36,39.36,64586.0,34.1682,34.1855,34.1422,34.1422,64586.0
2019-06-17 12:20:00,39.36,39.39,39.35,39.39,124044.0,34.1422,34.1682,34.1335,34.1682,124044.0
2019-06-17 12:30:00,39.38,39.45,39.38,39.45,102966.0,34.1595,34.2202,34.1595,34.2202,102966.0
2019-06-17 12:40:00,39.45,39.46,39.42,39.43,52729.0,34.2202,34.2289,34.1942,34.2029,52729.0
2019-06-17 12:50:00,39.42,39.43,39.39,39.39,41628.0,34.1942,34.2029,34.1682,34.1682,41628.0
2019-06-17 13:00:00,39.39,39.41,39.36,39.4,76459.0,34.1682,34.1855,34.1422,34.1769,76459.0
2019-06-17 13:10:00,39.4,39.41,39.36,39.37,66250.0,34.1769,34.1855,34.1422,34.1508,66250.0
2019-06-17 13:20:00,39.36,39.37,39.24,39.24,214980.0,34.1422,34.1508,34.0381,34.0381,214980.0
2019-06-17 13:30:00,39.24,39.25,39.22,39.23,62449.0,34.0381,34.0467,34.0207,34.0294,62449.0
2019-06-17 13:40:00,39.22,39.31,39.22,39.31,106487.0,34.0207,34.0988,34.0207,34.0988,106487.0
2019-06-17 13:50:00,39.3,39.31,39.23,39.23,70599.0,34.0901,34.0988,34.0294,34.0294,70599.0
2019-06-17 14:00:00,39.23,39.27,39.22,39.23,113399.0,34.0294,34.0641,34.0207,34.0294,113399.0
2019-06-17 14:10:00,39.23,39.25,39.21,39.25,76701.0,34.0294,34.0467,34.012,34.0467,76701.0
2019-06-17 14:20:00,39.25,39.26,39.22,39.24,70753.0,34.0467,34.0554,34.0207,34.0381,70753.0
2019-06-17 14:30:00,39.25,39.28,39.24,39.28,73299.0,34.0467,34.0728,34.0381,34.0728,73299.0
2019-06-17 14:40:00,39.27,39.3,39.24,39.29,99980.0,34.0641,34.0901,34.0381,34.0814,99980.0
2019-06-17 14:50:00,39.29,39.29,39.24,39.26,77415.0,34.0814,34.0814,34.0381,34.0554,77415.0
2019-06-17 15:00:00,39.25,39.26,39.21,39.24,78900.0,34.0467,34.0554,34.012,34.0381,78900.0
2019-06-17 15:10:00,39.24,39.25,39.19,39.23,105846.0,34.0381,34.0467,33.9947,34.0294,105846.0
2019-06-17 15:20:00,39.23,39.26,39.21,39.25,90930.0,34.0294,34.0554,34.012,34.0467,90930.0
2019-06-17 15:30:00,39.25,39.25,39.17,39.19,116975.0,34.0467,34.0467,33.9774,33.9947,116975.0
2019-06-17 15:40:00,39.19,39.23,39.18,39.23,401484.0,33.9947,34.0294,33.986,34.0294,401484.0
2019-06-17 15:50:00,39.23,39.28,39.16,39.18,729081.0,34.0294,34.0728,33.9687,33.986,729081.0
2019-06-18 09:30:00,39.46,39.63,39.28,39.61,164992.0,34.2289,34.3764,34.0728,34.359,164992.0
2019-06-18 09:40:00,39.62,39.67,39.56,39.67,89898.0,34.3677,34.4111,34.3156,34.4111,89898.0
2019-06-18 09:50:00,39.67,39.79,39.59,39.7,529272.0,34.4111,34.5152,34.3417,34.4371,529272.0
2019-06-18 10:00:00,39.7,39.77,39.68,39.73,98278.0,34.4371,34.4978,34.4197,34.4631,98278.0
2019-06-18 10:10:00,39.73,39.99,39.73,39.98,429386.0,34.4631,34.6886,34.4631,34.68,429386.0
2019-06-18 10:20:00,39.99,39.99,39.81,39.87,126293.0,34.6886,34.6886,34.5325,34.5846,126293.0
2019-06-18 10:30:00,39.87,39.91,39.84,39.88,89913.0,34.5846,34.6193,34.5585,34.5932,89913.0
2019-06-18 10:40:00,39.87,39.9,39.82,39.85,93630.0,34.5846,34.6106,34.5412,34.5672,93630.0
2019-06-18 10:50:00,39.85,39.92,39.84,39.92,87143.0,34.5672,34.6279,34.5585,34.6279,87143.0
2019-06-18 11:00:00,39.91,39.98,39.91,39.95,89944.0,34.6193,34.68,34.6193,34.6539,89944.0
2019-06-18 11:10:00,39.96,39.97,39.94,39.97,60226.0,34.6626,34.6713,34.6453,34.6713,60226.0
2019-06-18 11:20:00,39.97,39.99,39.89,39.94,94821.0,34.6713,34.6886,34.6019,34.6453,94821.0
2019-06-18 11:30:00,39.94,39.94,39.89,39.91,130274.0,34.6453,34.6453,34.6019,34.6193,130274.0
2019-06-18 11:40:00,39.91,39.91,39.8,39.81,241425.0,34.6193,34.6193,34.5238,34.5325,241425.0
2019-06-18 11:50:00,39.81,39.82,39.67,39.67,118512.0,34.5325,34.5412,34.4111,34.4111,118512.0
2019-06-18 12:00:00,39.67,39.74,39.62,39.74,334879.0,34.4111,34.4718,34.3677,34.4718,334879.0
2019-06-18 12:10:00,39.74,39.74,39.61,39.63,79418.0,34.4718,34.4718,34.359,34.3764,79418.0
2019-06-18 12:20:00,39.63,39.68,39.62,39.67,66296.0,34.3764,34.4197,34.3677,34.4111,66296.0
2019-06-18 12:30:00,39.67,39.68,39.65,39.65,42255.0,34.4111,34.4197,34.3937,34.3937,42255.0
2019-06-18 12:40:00,39.65,39.7,39.65,39.67,56974.0,34.3937,34.4371,34.3937,34.4111,56974.0
2019-06-18 12:50:00,39.67,39.68,39.64,39.65,46240.0,34.4111,34.4197,34.385,34.3937,46240.0
2019-06-18 13:00:00,39.64,39.64,39.52,39.58,57503.0,34.385,34.385,34.281,34.333,57503.0
2019-06-18 13:10:00,39.58,39.62,39.57,39.6,67035.0,34.333,34.3677,34.3243,34.3503,67035.0
2019-06-18 13:20:00,39.6,39.62,39.59,39.61,43031.0,34.3503,34.3677,34.3417,34.359,43031.0
2019-06-18 13:30:00,39.6,39.63,39.59,39.6,42012.0,34.3503,34.3764,34.3417,34.3503,42012.0
2019-06-18 13:40:00,39.6,39.7,39.6,39.69,85322.0,34.3503,34.4371,34.3503,34.4284,85322.0
2019-06-18 13:50:00,39.69,39.69,39.65,39.66,60843.0,34.4284,34.4284,34.3937,34.4024,60843.0
2019-06-18 14:00:00,39.66,39.7,39.65,39.7,70841.0,34.4024,34.4371,34.3937,34.4371,70841.0
2019-06-18 14:10:00,39.7,39.75,39.69,39.73,111066.0,34.4371,34.4805,34.4284,34.4631,111066.0
2019-06-18 14:20:00,39.73,39.77,39.72,39.74,115089.0,34.4631,34.4978,34.4544,34.4718,115089.0
2019-06-18 14:30:00,39.73,39.74,39.7,39.7,69674.0,34.4631,34.4718,34.4371,34.4371,69674.0
2019-06-18 14:40:00,39.7,39.76,39.7,39.76,206341.0,34.4371,34.4891,34.4371,34.4891,206341.0
2019-06-18 14:50:00,39.76,39.78,39.7,39.77,164621.0,34.4891,34.5065,34.4371,34.4978,164621.0
2019-06-18 15:00:00,39.78,39.81,39.75,39.77,140602.0,34.5065,34.5325,34.4805,34.4978,140602.0
2019-06-18 15:10:00,39.77,39.78,39.7,39.76,85903.0,34.4978,34.5065,34.4371,34.4891,85903.0
2019-06-18 15:20:00,39.76,39.76,39.71,39.74,128552.0,34.4891,34.4891,34.4458,34.4718,128552.0
2019-06-18 15:30:00,39.73,39.74,39.68,39.69,140606.0,34.4631,34.4718,34.4197,34.4284,140606.0
2019-06-18 15:40:00,39.69,39.74,39.68,39.69,180027.0,34.4284,34.4718,34.4197,34.4284,180027.0
2019-06-18 15:50:00,39.7,39.71,39.58,39.67,644807.0,34.4371,34.4458,34.333,34.4111,644807.0
2019-06-19 09:30:00,39.58,39.66,39.42,39.48,86387.0,34.333,34.4024,34.1942,34.2463,86387.0
2019-06-19 09:40:00,39.48,39.48,39.38,39.4,57167.0,34.2463,34.2463,34.1595,34.1769,57167.0
2019-06-19 09:50:00,39.41,39.48,39.39,39.43,100212.0,34.1855,34.2463,34.1682,34.2029,100212.0
2019-06-19 10:00:00,39.43,39.44,39.27,39.31,156793.0,34.2029,34.2116,34.0641,34.0988,156793.0
2019-06-19 10:10:00,39.32,39.35,39.21,39.23,70408.0,34.1075,34.1335,34.012,34.0294,70408.0
2019-06-19 10:20:00,39.23,39.23,39.13,39.14,63624.0,34.0294,34.0294,33.9427,33.9513,63624.0
2019-06-19 10:30:00,39.15,39.17,39.02,39.08,196100.0,33.96,33.9774,33.8472,33.8993,196100.0
2019-06-19 10:40:00,39.07,39.08,39.0,39.06,144403.0,33.8906,33.8993,33.8299,33.8819,144403.0
2019-06-19 10:50:00,39.07,39.07,39.02,39.03,59070.0,33.8906,33.8906,33.8472,33.8559,59070.0
2019-06-19 11:00:00,39.03,39.05,38.94,39.0,176092.0,33.8559,33.8733,33.7778,33.8299,176092.0
2019-06-19 11:10:00,39.0,39.0,38.86,38.87,131907.0,33.8299,33.8299,33.7084,33.7171,131907.0
2019-06-19 11:20:00,38.87,38.93,38.84,38.92,185603.0,33.7171,33.7692,33.6911,33.7605,185603.0
2019-06-19 11:30:00,38.93,38.95,38.85,38.85,112685.0,33.7692,33.7865,33.6998,33.6998,112685.0
2019-06-19 11:40:00,38.86,38.9,38.78,38.82,200598.0,33.7084,33.7431,33.6391,33.6737,200598.0
2019-06-19 11:50:00,38.82,38.84,38.77,38.84,86062.0,33.6737,33.6911,33.6304,33.6911,86062.0
2019-06-19 12:00:00,38.84,38.85,38.77,38.77,37149.0,33.6911,33.6998,33.6304,33.6304,37149.0
2019-06-19 12:10:00,38.78,38.82,38.76,38.8,54049.0,33.6391,33.6737,33.6217,33.6564,54049.0
2019-06-19 12:20:00,38.8,38.81,38.77,38.81,40140.0,33.6564,33.6651,33.6304,33.6651,40140.0
2019-06-19 12:30:00,38.81,38.85,38.78,38.85,45675.0,33.6651,33.6998,33.6391,33.6998,45675.0
2019-06-19 12:40:00,38.84,38.86,38.84,38.84,41209.0,33.6911,33.7084,33.6911,33.6911,41209.0
2019-06-19 12:50:00,38.85,38.89,38.84,38.88,41478.0,33.6998,33.7345,33.6911,33.7258,41478.0
2019-06-19 13:00:00,38.88,38.95,38.87,38.94,48164.0,33.7258,33.7865,33.7171,33.7778,48164.0
2019-06-19 13:10:00,38.95,38.97,38.93,38.93,31850.0,33.7865,33.8039,33.7692,33.7692,31850.0
2019-06-19 13:20:00,38.94,38.95,38.92,38.95,39722.0,33.7778,33.7865,33.7605,33.7865,39722.0
2019-06-19 13:30:00,38.95,38.95,38.89,38.91,51892.0,33.7865,33.7865,33.7345,33.7518,51892.0
2019-06-19 13:40:00,38.91,38.92,38.87,38.92,64159.0,33.7518,33.7605,33.7171,33.7605,64159.0
2019-06-19 13:50:00,38.92,39.04,38.91,39.03,110318.0,33.7605,33.8646,33.7518,33.8559,110318.0
2019-06-19 14:00:00,39.04,39.14,38.97,39.03,371670.0,33.8646,33.9513,33.8039,33.8559,371670.0
2019-06-19 14:10:00,39.04,39.04,38.89,38.92,420354.0,33.8646,33.8646,33.7345,33.7605,420354.0
2019-06-19 14:20:00,38.93,39.02,38.92,38.99,83291.0,33.7692,33.8472,33.7605,33.8212,83291.0
2019-06-19 14:30:00,39.0,39.12,38.99,39.06,115702.0,33.8299,33.934,33.8212,33.8819,115702.0
2019-06-19 14:40:00,39.05,39.1,39.03,39.07,95690.0,33.8733,33.9166,33.8559,33.8906,95690.0
2019-06-19 14:50:00,39.08,39.17,39.07,39.12,105579.0,33.8993,33.9774,33.8906,33.934,105579.0
2019-06-19 15:00:00,39.12,39.16,39.0,39.05,502778.0,33.934,33.9687,33.8299,33.8733,502778.0
2019-06-19 15:10:00,39.05,39.1,39.04,39.08,95165.0,33.8733,33.9166,33.8646,33.8993,95165.0
2019-06-19 15:20:00,39.08,39.12,39.06,39.09,96696.0,33.8993,33.934,33.8819,33.908,96696.0
2019-06-19 15:30:00,39.09,39.11,39.01,39.01,121571.0,33.908,33.9253,33.8386,33.8386,121571.0
2019-06-19 15:40:00,39.01,39.1,39.0,39.04,188169.0,33.8386,33.9166,33.8299,33.8646,188169.0
2019-06-19 15:50:00,39.04,39.11,39.04,39.07,496659.0,33.8646,33.9253,33.8646,33.8906,496659.0
2019-06-20 09:30:00,39.31,39.45,39.3,39.44,235504.0,34.0988,34.2202,34.0901,34.2116,235504.0
2019-06-20 09:40:00,39.44,39.45,39.28,39.38,235532.0,34.2116,34.2202,34.0728,34.1595,235532.0
2019-06-20 09:50:00,39.38,39.5,39.37,39.44,59972.0,34.1595,34.2636,34.1508,34.2116,59972.0
2019-06-20 10:00:00,39.44,39.48,39.29,39.37,224101.0,34.2116,34.2463,34.0814,34.1508,224101.0
2019-06-20 10:10:00,39.37,39.45,39.35,39.45,106741.0,34.1508,34.2202,34.1335,34.2202,106741.0
2019-06-20 10:20:00,39.45,39.48,39.43,39.45,82531.0,34.2202,34.2463,34.2029,34.2202,82531.0
2019-06-20 10:30:00,39.45,39.45,39.29,39.4,235812.0,34.2202,34.2202,34.0814,34.1769,235812.0
2019-06-20 10:40:00,39.4,39.47,39.4,39.47,74083.0,34.1769,34.2376,34.1769,34.2376,74083.0
2019-06-20 10:50:00,39.48,39.51,39.47,39.5,70237.0,34.2463,34.2723,34.2376,34.2636,70237.0
2019-06-20 11:00:00,39.49,39.53,39.39,39.47,222417.0,34.2549,34.2896,34.1682,34.2376,222417.0
2019-06-20 11:10:00,39.47,39.48,39.27,39.27,180783.0,34.2376,34.2463,34.0641,34.0641,180783.0
2019-06-20 11:20:00,39.27,39.31,39.23,39.26,51112.0,34.0641,34.0988,34.0294,34.0554,51112.0
2019-06-20 11:30:00,39.27,39.28,39.19,39.2,76681.0,34.0641,34.0728,33.9947,34.0034,76681.0
2019-06-20 11:40:00,39.2,39.25,39.19,39.2,51454.0,34.0034,34.0467,33.9947,34.0034,51454.0
2019-06-20 11:50:00,39.21,39.26,39.2,39.23,63162.0,34.012,34.0554,34.0034,34.0294,63162.0
2019-06-20 12:00:00,39.23,39.26,39.22,39.26,54490.0,34.0294,34.0554,34.0207,34.0554,54490.0
2019-06-20 12:10:00,39.25,39.26,39.16,39.19,82441.0,34.0467,34.0554,33.9687,33.9947,82441.0
2019-06-20 12:20:00,39.18,39.28,39.15,39.27,72836.0,33.986,34.0728,33.96,34.0641,72836.0
2019-06-20 12:30:00,39.27,39.28,39.24,39.27,50353.0,34.0641,34.0728,34.0381,34.0641,50353.0
2019-06-20 12:40:00,39.27,39.35,39.26,39.33,41404.0,34.0641,34.1335,34.0554,34.1161,41404.0
2019-06-20 12:50:00,39.34,39.36,39.31,39.34,73260.0,34.1248,34.1422,34.0988,34.1248,73260.0
2019-06-20 13:00:00,39.34,39.41,39.31,39.4,88104.0,34.1248,34.1855,34.0988,34.1769,88104.0
2019-06-20 13:10:00,39.4,39.45,39.4,39.42,83456.0,34.1769,34.2202,34.1769,34.1942,83456.0
2019-06-20 13:20:00,39.41,39.45,39.41,39.45,135398.0,34.1855,34.2202,34.1855,34.2202,135398.0
2019-06-20 13:30:00,39.45,39.48,39.27,39.33,243894.0,34.2202,34.2463,34.0641,34.1161,243894.0
2019-06-20 13:40:00,39.33,39.37,39.32,39.36,56298.0,34.1161,34.1508,34.1075,34.1422,56298.0
2019-06-20 13:50:00,39.36,39.39,39.35,39.39,77637.0,34.1422,34.1682,34.1335,34.1682,77637.0
2019-06-20 14:00:00,39.38,39.47,39.38,39.45,71916.0,34.1595,34.2376,34.1595,34.2202,71916.0
2019-06-20 14:10:00,39.45,39.54,39.43,39.52,87763.0,34.2202,34.2983,34.2029,34.281,87763.0
2019-06-20 14:20:00,39.52,39.52,39.36,39.45,275716.0,34.281,34.281,34.1422,34.2202,275716.0
2019-06-20 14:30:00,39.46,39.54,39.45,39.54,105680.0,34.2289,34.2983,34.2202,34.2983,105680.0
2019-06-20 14:40:00,39.54,39.57,39.53,39.57,105366.0,34.2983,34.3243,34.2896,34.3243,105366.0
2019-06-20 14:50:00,39.56,39.57,39.51,39.53,75148.0,34.3156,34.3243,34.2723,34.2896,75148.0
2019-06-20 15:00:00,39.53,39.55,39.5,39.52,73240.0,34.2896,34.307,34.2636,34.281,73240.0
2019-06-20 15:10:00,39.52,39.64,39.5,39.63,271843.0,34.281,34.385,34.2636,34.3764,271843.0
2019-06-20 15:20:00,39.63,39.73,39.58,39.73,555398.0,34.3764,34.4631,34.333,34.4631,555398.0
2019-06-20 15:30:00,39.73,39.73,39.66,39.72,165453.0,34.4631,34.4631,34.4024,34.4544,165453.0
2019-06-20 15:40:00,39.73,39.82,39.67,39.8,550947.0,34.4631,34.5412,34.4111,34.5238,550947.0
2019-06-20 15:50:00,39.8,39.81,39.71,39.71,574539.0,34.5238,34.5325,34.4458,34.4458,574539.0
2019-06-21 09:30:00,39.46,39.46,39.29,39.36,753796.0,34.4509,34.4509,34.3025,34.3636,753796.0
2019-06-21 09:40:00,39.36,39.57,39.35,39.48,113309.0,34.3636,34.5469,34.3549,34.4684,113309.0
2019-06-21 09:50:00,39.49,39.55,39.47,39.53,96077.0,34.4771,34.5295,34.4596,34.512,96077.0
2019-06-21 10:00:00,39.54,39.57,39.45,39.5,97449.0,34.5207,34.5469,34.4422,34.4858,97449.0
2019-06-21 10:10:00,39.51,39.53,39.46,39.52,112703.0,34.4945,34.512,34.4509,34.5033,112703.0
2019-06-21 10:20:00,39.52,39.54,39.48,39.51,86878.0,34.5033,34.5207,34.4684,34.4945,86878.0
2019-06-21 10:30:00,39.5,39.53,39.45,39.49,136070.0,34.4858,34.512,34.4422,34.4771,136070.0
2019-06-21 10:40:00,39.49,39.53,39.48,39.51,82195.0,34.4771,34.512,34.4684,34.4945,82195.0
2019-06-21 10:50:00,39.5,39.58,39.48,39.58,151483.0,34.4858,34.5557,34.4684,34.5557,151483.0
2019-06-21 11:00:00,39.58,39.73,39.57,39.72,104473.0,34.5557,34.6866,34.5469,34.6779,104473.0
2019-06-21 11:10:00,39.73,39.78,39.68,39.77,155852.0,34.6866,34.7303,34.643,34.7215,155852.0
2019-06-21 11:20:00,39.77,39.83,39.75,39.78,129533.0,34.7215,34.7739,34.7041,34.7303,129533.0
2019-06-21 11:30:00,39.78,39.84,39.76,39.81,93145.0,34.7303,34.7827,34.7128,34.7565,93145.0
2019-06-21 11:40:00,39.82,39.84,39.78,39.82,125172.0,34.7652,34.7827,34.7303,34.7652,125172.0
2019-06-21 11:50:00,39.82,39.87,39.79,39.83,143813.0,34.7652,34.8088,34.739,34.7739,143813.0
2019-06-21 12:00:00,39.83,39.84,39.8,39.82,250292.0,34.7739,34.7827,34.7477,34.7652,250292.0
2019-06-21 12:10:00,39.83,39.83,39.76,39.77,90180.0,34.7739,34.7739,34.7128,34.7215,90180.0
2019-06-21 12:20:00,39.77,39.78,39.72,39.73,91388.0,34.7215,34.7303,34.6779,34.6866,91388.0
2019-06-21 12:30:00,39.72,39.8,39.71,39.78,167957.0,34.6779,34.7477,34.6692,34.7303,167957.0
2019-06-21 12:40:00,39.77,39.81,39.77,39.79,50368.0,34.7215,34.7565,34.7215,34.739,50368.0
2019-06-21 12:50:00,39.78,39.81,39.78,39.8,69266.0,34.7303,34.7565,34.7303,34.7477,69266.0
2019-06-21 13:00:00,39.8,39.81,39.74,39.77,66798.0,34.7477,34.7565,34.6954,34.7215,66798.0
2019-06-21 13:10:00,39.78,39.78,39.69,39.72,118633.0,34.7303,34.7303,34.6517,34.6779,118633.0
2019-06-21 13:20:00,39.72,39.73,39.67,39.73,58496.0,34.6779,34.6866,34.6342,34.6866,58496.0
2019-06-21 13:30:00,39.73,39.79,39.72,39.77,80792.0,34.6866,34.739,34.6779,34.7215,80792.0
2019-06-21 13:40:00,39.77,39.8,39.77,39.8,62052.0,34.7215,34.7477,34.7215,34.7477,62052.0
2019-06-21 13:50:00,39.8,39.85,39.79,39.84,84202.0,34.7477,34.7914,34.739,34.7827,84202.0
2019-06-21 14:00:00,39.85,39.93,39.84,39.9,175640.0,34.7914,34.8612,34.7827,34.835,175640.0
2019-06-21 14:10:00,39.9,39.92,39.88,39.9,90877.0,34.835,34.8525,34.8176,34.835,90877.0
2019-06-21 14:20:00,39.91,39.92,39.84,39.9,326563.0,34.8438,34.8525,34.7827,34.835,326563.0
2019-06-21 14:30:00,39.9,39.91,39.86,39.89,132370.0,34.835,34.8438,34.8001,34.8263,132370.0
2019-06-21 14:40:00,39.89,39.89,39.82,39.87,202830.0,34.8263,34.8263,34.7652,34.8088,202830.0
2019-06-21 14:50:00,39.87,39.87,39.82,39.85,209085.0,34.8088,34.8088,34.7652,34.7914,209085.0
2019-06-21 15:00:00,39.85,39.85,39.76,39.82,173806.0,34.7914,34.7914,34.7128,34.7652,173806.0
2019-06-21 15:10:00,39.82,39.86,39.78,39.81,186496.0,34.7652,34.8001,34.7303,34.7565,186496.0
2019-06-21 15:20:00,39.8,39.82,39.77,39.8,245222.0,34.7477,34.7652,34.7215,34.7477,245222.0
2019-06-21 15:30:00,39.8,39.82,39.76,39.77,232954.0,34.7477,34.7652,34.7128,34.7215,232954.0
2019-06-21 15:40:00,39.77,39.85,39.77,39.84,380817.0,34.7215,34.7914,34.7215,34.7827,380817.0
2019-06-21 15:50:00,39.84,40.05,39.76,40.02,1745172.0,34.7827,34.966,34.7128,34.9398,1745172.0
2019-06-24 09:30:00,39.99,40.04,39.86,39.99,174506.0,34.9136,34.9573,34.8001,34.9136,174506.0
2019-06-24 09:40:00,40.0,40.17,40.0,40.16,121836.0,34.9223,35.0708,34.9223,35.062,121836.0
2019-06-24 09:50:00,40.16,40.31,40.15,40.29,213769.0,35.062,35.193,35.0533,35.1755,213769.0
2019-06-24 10:00:00,40.29,40.47,40.29,40.45,247976.0,35.1755,35.3327,35.1755,35.3152,247976.0
2019-06-24 10:10:00,40.46,40.61,40.44,40.61,399961.0,35.324,35.4549,35.3065,35.4549,399961.0
2019-06-24 10:20:00,40.61,40.72,40.6,40.72,280514.0,35.4549,35.5509,35.4462,35.5509,280514.0
2019-06-24 10:30:00,40.73,40.77,40.67,40.73,285461.0,35.5597,35.5946,35.5073,35.5597,285461.0
2019-06-24 10:40:00,40.73,40.79,40.68,40.73,163121.0,35.5597,35.6121,35.516,35.5597,163121.0
2019-06-24 10:50:00,40.73,40.8,40.7,40.76,204795.0,35.5597,35.6208,35.5335,35.5859,204795.0
2019-06-24 11:00:00,40.76,40.78,40.68,40.68,190239.0,35.5859,35.6033,35.516,35.516,190239.0
2019-06-24 11:10:00,40.68,40.85,40.68,40.83,166348.0,35.516,35.6644,35.516,35.647,166348.0
2019-06-24 11:20:00,40.83,40.88,40.78,40.86,138571.0,35.647,35.6906,35.6033,35.6732,138571.0
2019-06-24 11:30:00,40.86,40.86,40.77,40.79,185679.0,35.6732,35.6732,35.5946,35.6121,185679.0
2019-06-24 11:40:00,40.79,40.85,40.76,40.85,115630.0,35.6121,35.6644,35.5859,35.6644,115630.0
2019-06-24 11:50:00,40.85,40.85,40.71,40.73,140547.0,35.6644,35.6644,35.5422,35.5597,140547.0
2019-06-24 12:00:00,40.73,40.78,40.72,40.73,66746.0,35.5597,35.6033,35.5509,35.5597,66746.0
2019-06-24 12:10:00,40.74,40.82,40.72,40.79,104286.0,35.5684,35.6383,35.5509,35.6121,104286.0
2019-06-24 12:20:00,40.79,40.82,40.76,40.81,152460.0,35.6121,35.6383,35.5859,35.6295,152460.0
2019-06-24 12:30:00,40.81,40.82,40.76,40.8,77777.0,35.6295,35.6383,35.5859,35.6208,77777.0
2019-06-24 12:40:00,40.8,40.8,40.7,40.73,216168.0,35.6208,35.6208,35.5335,35.5597,216168.0
2019-06-24 12:50:00,40.73,40.73,40.64,40.66,99675.0,35.5597,35.5597,35.4811,35.4986,99675.0
2019-06-24 13:00:00,40.66,40.66,40.58,40.6,144176.0,35.4986,35.4986,35.4287,35.4462,144176.0
2019-06-24 13:10:00,40.59,40.62,40.55,40.61,114409.0,35.4375,35.4636,35.4025,35.4549,114409.0
2019-06-24 13:20:00,40.6,40.61,40.55,40.58,77958.0,35.4462,35.4549,35.4025,35.4287,77958.0
2019-06-24 13:30:00,40.58,40.65,40.56,40.65,68103.0,35.4287,35.4898,35.4113,35.4898,68103.0
2019-06-24 13:40:00,40.66,40.66,40.58,40.6,85262.0,35.4986,35.4986,35.4287,35.4462,85262.0
2019-06-24 13:50:00,40.59,40.62,40.57,40.61,60978.0,35.4375,35.4636,35.42,35.4549,60978.0
2019-06-24 14:00:00,40.61,40.62,40.53,40.55,71355.0,35.4549,35.4636,35.3851,35.4025,71355.0
2019-06-24 14:10:00,40.55,40.57,40.53,40.54,68231.0,35.4025,35.42,35.3851,35.3938,68231.0
2019-06-24 14:20:00,40.54,40.56,40.51,40.53,91676.0,35.3938,35.4113,35.3676,35.3851,91676.0
2019-06-24 14:30:00,40.52,40.6,40.5,40.59,130467.0,35.3763,35.4462,35.3589,35.4375,130467.0
2019-06-24 14:40:00,40.59,40.6,40.53,40.53,117936.0,35.4375,35.4462,35.3851,35.3851,117936.0
2019-06-24 14:50:00,40.54,40.57,40.52,40.54,79744.0,35.3938,35.42,35.3763,35.3938,79744.0
2019-06-24 15:00:00,40.54,40.57,40.53,40.55,73337.0,35.3938,35.42,35.3851,35.4025,73337.0
2019-06-24 15:10:00,40.55,40.56,40.51,40.52,100226.0,35.4025,35.4113,35.3676,35.3763,100226.0
2019-06-24 15:20:00,40.52,40.65,40.51,40.63,169519.0,35.3763,35.4898,35.3676,35.4724,169519.0
2019-06-24 15:30:00,40.63,40.64,40.58,40.6,167074.0,35.4724,35.4811,35.4287,35.4462,167074.0
2019-06-24 15:40:00,40.6,40.62,40.52,40.52,291611.0,35.4462,35.4636,35.3763,35.3763,291611.0
2019-06-24 15:50:00,40.52,40.52,40.44,40.44,628605.0,35.3763,35.3763,35.3065,35.3065,628605.0
2019-06-25 09:30:00,40.6,40.63,40.48,40.54,141272.0,35.4462,35.4724,35.3414,35.3938,141272.0
2019-06-25 09:40:00,40.54,40.72,40.54,40.66,107396.0,35.3938,35.5509,35.3938,35.4986,107396.0
2019-06-25 09:50:00,40.64,40.89,40.64,40.82,282860.0,35.4811,35.6994,35.4811,35.6383,282860.0
2019-06-25 10:00:00,40.82,40.93,40.81,40.93,163938.0,35.6383,35.7343,35.6295,35.7343,163938.0
2019-06-25 10:10:00,40.92,41.01,40.8,40.8,409890.0,35.7256,35.8041,35.6208,35.6208,409890.0
2019-06-25 10:20:00,40.8,40.9,40.78,40.85,141528.0,35.6208,35.7081,35.6033,35.6644,141528.0
2019-06-25 10:30:00,40.84,40.94,40.7,40.72,116831.0,35.6557,35.743,35.5335,35.5509,116831.0
2019-06-25 10:40:00,40.72,40.73,40.56,40.58,87318.0,35.5509,35.5597,35.4113,35.4287,87318.0
2019-06-25 10:50:00,40.58,40.62,40.51,40.54,131543.0,35.4287,35.4636,35.3676,35.3938,131543.0
2019-06-25 11:00:00,40.53,40.55,40.43,40.51,64779.0,35.3851,35.4025,35.2978,35.3676,64779.0
2019-06-25 11:10:00,40.51,40.53,40.41,40.43,108782.0,35.3676,35.3851,35.2803,35.2978,108782.0
2019-06-25 11:20:00,40.44,40.5,40.41,40.43,133214.0,35.3065,35.3589,35.2803,35.2978,133214.0
2019-06-25 11:30:00,40.43,40.51,40.43,40.48,79861.0,35.2978,35.3676,35.2978,35.3414,79861.0
2019-06-25 11:40:00,40.49,40.53,40.46,40.5,58768.0,35.3501,35.3851,35.324,35.3589,58768.0
2019-06-25 11:50:00,40.5,40.51,40.46,40.5,59131.0,35.3589,35.3676,35.324,35.3589,59131.0
2019-06-25 12:00:00,40.5,40.6,40.47,40.59,130146.0,35.3589,35.4462,35.3327,35.4375,130146.0
2019-06-25 12:10:00,40.59,40.64,40.59,40.63,61236.0,35.4375,35.4811,35.4375,35.4724,61236.0
2019-06-25 12:20:00,40.63,40.63,40.53,40.54,57185.0,35.4724,35.4724,35.3851,35.3938,57185.0
2019-06-25 12:30:00,40.54,40.56,40.49,40.5,92348.0,35.3938,35.4113,35.3501,35.3589,92348.0
2019-06-25 12:40:00,40.49,40.54,40.47,40.54,81657.0,35.3501,35.3938,35.3327,35.3938,81657.0
2019-06-25 12:50:00,40.53,40.54,40.43,40.44,101099.0,35.3851,35.3938,35.2978,35.3065,101099.0
2019-06-25 13:00:00,40.44,40.52,40.38,40.52,90006.0,35.3065,35.3763,35.2541,35.3763,90006.0
2019-06-25 13:10:00,40.53,40.54,40.49,40.52,55706.0,35.3851,35.3938,35.3501,35.3763,55706.0
2019-06-25 13:20:00,40.52,40.57,40.5,40.55,62078.0,35.3763,35.42,35.3589,35.4025,62078.0
2019-06-25 13:30:00,40.54,40.63,40.53,40.63,144768.0,35.3938,35.4724,35.3851,35.4724,144768.0
2019-06-25 13:40:00,40.63,40.66,40.62,40.64,64455.0,35.4724,35.4986,35.4636,35.4811,64455.0
2019-06-25 13:50:00,40.63,40.65,40.57,40.59,67916.0,35.4724,35.4898,35.42,35.4375,67916.0
2019-06-25 14:00:00,40.59,40.64,40.56,40.59,64671.0,35.4375,35.4811,35.4113,35.4375,64671.0
2019-06-25 14:10:00,40.59,40.61,40.56,40.6,57489.0,35.4375,35.4549,35.4113,35.4462,57489.0
2019-06-25 14:20:00,40.6,40.64,40.6,40.64,213210.0,35.4462,35.4811,35.4462,35.4811,213210.0
2019-06-25 14:30:00,40.63,40.64,40.54,40.55,88930.0,35.4724,35.4811,35.3938,35.4025,88930.0
2019-06-25 14:40:00,40.56,40.58,40.53,40.54,77043.0,35.4113,35.4287,35.3851,35.3938,77043.0
2019-06-25 14:50:00,40.55,40.55,40.52,40.55,72913.0,35.4025,35.4025,35.3763,35.4025,72913.0
2019-06-25 15:00:00,40.55,40.56,40.51,40.55,105127.0,35.4025,35.4113,35.3676,35.4025,105127.0
2019-06-25 15:10:00,40.55,40.55,40.47,40.48,108681.0,35.4025,35.4025,35.3327,35.3414,108681.0
2019-06-25 15:20:00,40.48,40.66,40.48,40.63,152392.0,35.3414,35.4986,35.3414,35.4724,152392.0
2019-06-25 15:30:00,40.62,40.63,40.59,40.6,142044.0,35.4636,35.4724,35.4375,35.4462,142044.0
2019-06-25 15:40:00,40.6,40.62,40.55,40.58,212390.0,35.4462,35.4636,35.4025,35.4287,212390.0
2019-06-25 15:50:00,40.58,40.6,40.51,40.58,421903.0,35.4287,35.4462,35.3676,35.4287,421903.0
2019-06-26 09:30:00,40.55,40.73,40.41,40.71,97422.0,35.4025,35.5597,35.2803,35.5422,97422.0
2019-06-26 09:40:00,40.71,40.73,40.62,40.63,75926.0,35.5422,35.5597,35.4636,35.4724,75926.0
2019-06-26 09:50:00,40.64,40.71,40.59,40.71,120327.0,35.4811,35.5422,35.4375,35.5422,120327.0
2019-06-26 10:00:00,40.7,40.7,40.5,40.53,56810.0,35.5335,35.5335,35.3589,35.3851,56810.0
2019-06-26 10:10:00,40.53,40.58,40.48,40.52,57336.0,35.3851,35.4287,35.3414,35.3763,57336.0
2019-06-26 10:20:00,40.53,40.54,40.48,40.52,93444.0,35.3851,35.3938,35.3414,35.3763,93444.0
2019-06-26 10:30:00,40.52,40.54,40.46,40.5,63293.0,35.3763,35.3938,35.324,35.3589,63293.0
2019-06-26 10:40:00,40.49,40.56,40.46,40.55,89092.0,35.3501,35.4113,35.324,35.4025,89092.0
2019-06-26 10:50:00,40.56,40.72,40.55,40.72,101291.0,35.4113,35.5509,35.4025,35.5509,101291.0
2019-06-26 11:00:00,40.72,40.81,40.71,40.75,98857.0,35.5509,35.6295,35.5422,35.5771,98857.0
2019-06-26 11:10:00,40.75,40.77,40.6,40.64,111351.0,35.5771,35.5946,35.4462,35.4811,111351.0
2019-06-26 11:20:00,40.64,40.64,40.56,40.63,63287.0,35.4811,35.4811,35.4113,35.4724,63287.0
2019-06-26 11:30:00,40.63,40.64,40.59,40.62,37648.0,35.4724,35.4811,35.4375,35.4636,37648.0
2019-06-26 11:40:00,40.62,40.69,40.61,40.68,43970.0,35.4636,35.5248,35.4549,35.516,43970.0
2019-06-26 11:50:00,40.69,40.69,40.64,40.69,54735.0,35.5248,35.5248,35.4811,35.5248,54735.0
2019-06-26 12:00:00,40.69,40.69,40.65,40.69,44052.0,35.5248,35.5248,35.4898,35.5248,44052.0
2019-06-26 12:10:00,40.69,40.7,40.65,40.66,45985.0,35.5248,35.5335,35.4898,35.4986,45985.0
2019-06-26 12:20:00,40.66,40.7,40.63,40.69,43287.0,35.4986,35.5335,35.4724,35.5248,43287.0
2019-06-26 12:30:00,40.7,40.75,40.69,40.73,35010.0,35.5335,35.5771,35.5248,35.5597,35010.0
2019-06-26 12:40:00,40.74,40.76,40.71,40.72,42246.0,35.5684,35.5859,35.5422,35.5509,42246.0
2019-06-26 12:50:00,40.72,40.73,40.68,40.7,41923.0,35.5509,35.5597,35.516,35.5335,41923.0
2019-06-26 13:00:00,40.71,40.78,40.7,40.77,92032.0,35.5422,35.6033,35.5335,35.5946,92032.0
2019-06-26 13:10:00,40.77,40.78,40.71,40.75,62242.0,35.5946,35.6033,35.5422,35.5771,62242.0
2019-06-26 13:20:00,40.75,40.78,40.73,40.75,81660.0,35.5771,35.6033,35.5597,35.5771,81660.0
2019-06-26 13:30:00,40.75,40.77,40.73,40.74,63575.0,35.5771,35.5946,35.5597,35.5684,63575.0
2019-06-26 13:40:00,40.73,40.78,40.72,40.75,64387.0,35.5597,35.6033,35.5509,35.5771,64387.0
2019-06-26 13:50:00,40.74,40.77,40.72,40.77,69870.0,35.5684,35.5946,35.5509,35.5946,69870.0
2019-06-26 14:00:00,40.78,40.8,40.73,40.77,72696.0,35.6033,35.6208,35.5597,35.5946,72696.0
2019-06-26 14:10:00,40.77,40.83,40.77,40.81,96066.0,35.5946,35.647,35.5946,35.6295,96066.0
2019-06-26 14:20:00,40.8,40.82,40.73,40.73,57336.0,35.6208,35.6383,35.5597,35.5597,57336.0
2019-06-26 14:30:00,40.73,40.75,40.69,40.7,50988.0,35.5597,35.5771,35.5248,35.5335,50988.0
2019-06-26 14:40:00,40.7,40.7,40.67,40.7,53864.0,35.5335,35.5335,35.5073,35.5335,53864.0
2019-06-26 14:50:00,40.7,40.7,40.64,40.67,57173.0,35.5335,35.5335,35.4811,35.5073,57173.0
2019-06-26 15:00:00,40.68,40.73,40.66,40.66,57844.0,35.516,35.5597,35.4986,35.4986,57844.0
2019-06-26 15:10:00,40.66,40.69,40.64,40.66,58316.0,35.4986,35.5248,35.4811,35.4986,58316.0
2019-06-26 15:20:00,40.66,40.7,40.65,40.68,89401.0,35.4986,35.5335,35.4898,35.516,89401.0
2019-06-26 15:30:00,40.67,40.74,40.67,40.73,119982.0,35.5073,35.5684,35.5073,35.5597,119982.0
2019-06-26 15:40:00,40.73,40.76,40.69,40.71,132493.0,35.5597,35.5859,35.5248,35.5422,132493.0
2019-06-26 15:50:00,40.71,40.73,40.62,40.63,335015.0,35.5422,35.5597,35.4636,35.4724,335015.0
2019-06-27 09:30:00,40.62,40.67,40.46,40.62,90718.0,35.4636,35.5073,35.324,35.4636,90718.0
2019-06-27 09:40:00,40.63,40.66,40.59,40.62,68540.0,35.4724,35.4986,35.4375,35.4636,68540.0
2019-06-27 09:50:00,40.63,40.66,40.56,40.56,48005.0,35.4724,35.4986,35.4113,35.4113,48005.0
2019-06-27 10:00:00,40.57,40.61,40.52,40.55,57792.0,35.42,35.4549,35.3763,35.4025,57792.0
2019-06-27 10:10:00,40.55,40.65,40.54,40.64,69379.0,35.4025,35.4898,35.3938,35.4811,69379.0
2019-06-27 10:20:00,40.64,40.67,40.61,40.62,41720.0,35.4811,35.5073,35.4549,35.4636,41720.0
2019-06-27 10:30:00,40.63,40.67,40.56,40.57,65311.0,35.4724,35.5073,35.4113,35.42,65311.0
2019-06-27 10:40:00,40.57,40.61,40.56,40.58,47614.0,35.42,35.4549,35.4113,35.4287,47614.0
2019-06-27 10:50:00,40.58,40.59,40.55,40.57,46194.0,35.4287,35.4375,35.4025,35.42,46194.0
2019-06-27 11:00:00,40.57,40.59,40.54,40.55,59444.0,35.42,35.4375,35.3938,35.4025,59444.0
2019-06-27 11:10:00,40.55,40.55,40.42,40.48,91946.0,35.4025,35.4025,35.289,35.3414,91946.0
2019-06-27 11:20:00,40.47,40.52,40.45,40.52,60434.0,35.3327,35.3763,35.3152,35.3763,60434.0
2019-06-27 11:30:00,40.52,40.56,40.5,40.55,56473.0,35.3763,35.4113,35.3589,35.4025,56473.0
2019-06-27 11:40:00,40.55,40.58,40.53,40.58,37145.0,35.4025,35.4287,35.3851,35.4287,37145.0
2019-06-27 11:50:00,40.58,40.6,40.55,40.57,33762.0,35.4287,35.4462,35.4025,35.42,33762.0
2019-06-27 12:00:00,40.57,40.59,40.54,40.55,159308.0,35.42,35.4375,35.3938,35.4025,159308.0
2019-06-27 12:10:00,40.56,40.62,40.55,40.59,65748.0,35.4113,35.4636,35.4025,35.4375,65748.0
2019-06-27 12:20:00,40.59,40.6,40.55,40.56,82034.0,35.4375,35.4462,35.4025,35.4113,82034.0
2019-06-27 12:30:00,40.57,40.61,40.55,40.56,137588.0,35.42,35.4549,35.4025,35.4113,137588.0
2019-06-27 12:40:00,40.55,40.56,40.46,40.5,150802.0,35.4025,35.4113,35.324,35.3589,150802.0
2019-06-27 12:50:00,40.5,40.54,40.47,40.48,196125.0,35.3589,35.3938,35.3327,35.3414,196125.0
2019-06-27 13:00:00,40.48,40.6,40.48,40.58,79242.0,35.3414,35.4462,35.3414,35.4287,79242.0
2019-06-27 13:10:00,40.57,40.58,40.52,40.54,57288.0,35.42,35.4287,35.3763,35.3938,57288.0
2019-06-27 13:20:00,40.53,40.58,40.53,40.55,104585.0,35.3851,35.4287,35.3851,35.4025,104585.0
2019-06-27 13:30:00,40.55,40.57,40.53,40.54,73016.0,35.4025,35.42,35.3851,35.3938,73016.0
2019-06-27 13:40:00,40.54,40.57,40.52,40.55,140162.0,35.3938,35.42,35.3763,35.4025,140162.0
2019-06-27 13:50:00,40.55,40.55,40.49,40.53,77623.0,35.4025,35.4025,35.3501,35.3851,77623.0
2019-06-27 14:00:00,40.52,40.6,40.51,40.6,117200.0,35.3763,35.4462,35.3676,35.4462,117200.0
2019-06-27 14:10:00,40.6,40.6,40.53,40.58,250940.0,35.4462,35.4462,35.3851,35.4287,250940.0
2019-06-27 14:20:00,40.58,40.59,40.54,40.57,84876.0,35.4287,35.4375,35.3938,35.42,84876.0
2019-06-27 14:30:00,40.57,40.58,40.54,40.55,61843.0,35.42,35.4287,35.3938,35.4025,61843.0
2019-06-27 14:40:00,40.55,40.58,40.5,40.58,91759.0,35.4025,35.4287,35.3589,35.4287,91759.0
2019-06-27 14:50:00,40.58,40.58,40.5,40.5,49501.0,35.4287,35.4287,35.3589,35.3589,49501.0
2019-06-27 15:00:00,40.51,40.52,40.45,40.48,128068.0,35.3676,35.3763,35.3152,35.3414,128068.0
2019-06-27 15:10:00,40.48,40.57,40.47,40.52,95706.0,35.3414,35.42,35.3327,35.3763,95706.0
2019-06-27 15:20:00,40.52,40.54,40.44,40.46,205301.0,35.3763,35.3938,35.3065,35.324,205301.0
2019-06-27 15:30:00,40.45,40.47,40.38,40.45,174333.0,35.3152,35.3327,35.2541,35.3152,174333.0
2019-06-27 15:40:00,40.44,40.5,40.43,40.48,239588.0,35.3065,35.3589,35.2978,35.3414,239588.0
2019-06-27 15:50:00,40.48,40.54,40.45,40.52,403897.0,35.3414,35.3938,35.3152,35.3763,403897.0
2019-06-28 09:30:00,40.61,40.77,40.52,40.76,73281.0,35.4549,35.5946,35.3763,35.5859,73281.0
2019-06-28 09:40:00,40.77,40.83,40.77,40.8,37382.0,35.5946,35.647,35.5946,35.6208,37382.0
2019-06-28 09:50:00,40.81,40.84,40.75,40.83,37242.0,35.6295,35.6557,35.5771,35.647,37242.0
2019-06-28 10:00:00,40.83,40.83,40.75,40.83,49825.0,35.647,35.647,35.5771,35.647,49825.0
2019-06-28 10:10:00,40.83,40.85,40.81,40.84,34168.0,35.647,35.6644,35.6295,35.6557,34168.0
2019-06-28 10:20:00,40.84,40.94,40.82,40.94,63836.0,35.6557,35.743,35.6383,35.743,63836.0
2019-06-28 10:30:00,40.94,41.0,40.93,40.96,58857.0,35.743,35.7954,35.7343,35.7605,58857.0
2019-06-28 10:40:00,40.96,40.99,40.93,40.94,38434.0,35.7605,35.7867,35.7343,35.743,38434.0
2019-06-28 10:50:00,40.93,41.0,40.89,40.94,157417.0,35.7343,35.7954,35.6994,35.743,157417.0
2019-06-28 11:00:00,40.93,40.99,40.93,40.96,67459.0,35.7343,35.7867,35.7343,35.7605,67459.0
2019-06-28 11:10:00,40.97,41.08,40.96,41.06,96947.0,35.7692,35.8652,35.7605,35.8478,96947.0
2019-06-28 11:20:00,41.06,41.1,41.06,41.09,33466.0,35.8478,35.8827,35.8478,35.874,33466.0
2019-06-28 11:30:00,41.09,41.15,41.07,41.15,32770.0,35.874,35.9264,35.8565,35.9264,32770.0
2019-06-28 11:40:00,41.15,41.16,41.12,41.13,46164.0,35.9264,35.9351,35.9002,35.9089,46164.0
2019-06-28 11:50:00,41.13,41.22,41.12,41.18,94747.0,35.9089,35.9875,35.9002,35.9526,94747.0
2019-06-28 12:00:00,41.18,41.2,41.13,41.15,54169.0,35.9526,35.97,35.9089,35.9264,54169.0
2019-06-28 12:10:00,41.15,41.19,41.12,41.19,35396.0,35.9264,35.9613,35.9002,35.9613,35396.0
2019-06-28 12:20:00,41.18,41.25,41.18,41.24,60405.0,35.9526,36.0137,35.9526,36.0049,60405.0
2019-06-28 12:30:00,41.23,41.37,41.23,41.36,159305.0,35.9962,36.1184,35.9962,36.1097,159305.0
2019-06-28 12:40:00,41.36,41.37,41.31,41.34,89562.0,36.1097,36.1184,36.0661,36.0922,89562.0
2019-06-28 12:50:00,41.35,41.4,41.34,41.37,81023.0,36.101,36.1446,36.0922,36.1184,81023.0
2019-06-28 13:00:00,41.36,41.39,41.34,41.38,62802.0,36.1097,36.1359,36.0922,36.1272,62802.0
2019-06-28 13:10:00,41.39,41.4,41.32,41.32,54411.0,36.1359,36.1446,36.0748,36.0748,54411.0
2019-06-28 13:20:00,41.32,41.33,41.26,41.27,28048.0,36.0748,36.0835,36.0224,36.0311,28048.0
2019-06-28 13:30:00,41.27,41.34,41.26,41.32,63200.0,36.0311,36.0922,36.0224,36.0748,63200.0
2019-06-28 13:40:00,41.32,41.32,41.27,41.32,34741.0,36.0748,36.0748,36.0311,36.0748,34741.0
2019-06-28 13:50:00,41.32,41.32,41.23,41.23,68258.0,36.0748,36.0748,35.9962,35.9962,68258.0
2019-06-28 14:00:00,41.23,41.25,41.21,41.21,31946.0,35.9962,36.0137,35.9787,35.9787,31946.0
2019-06-28 14:10:00,41.21,41.25,41.21,41.23,66064.0,35.9787,36.0137,35.9787,35.9962,66064.0
2019-06-28 14:20:00,41.23,41.25,41.2,41.22,50748.0,35.9962,36.0137,35.97,35.9875,50748.0
2019-06-28 14:30:00,41.23,41.26,41.21,41.23,61463.0,35.9962,36.0224,35.9787,35.9962,61463.0
2019-06-28 14:40:00,41.24,41.31,41.23,41.27,135357.0,36.0049,36.0661,35.9962,36.0311,135357.0
2019-06-28 14:50:00,41.27,41.28,41.24,41.24,36640.0,36.0311,36.0399,36.0049,36.0049,36640.0
2019-06-28 15:00:00,41.24,41.27,41.23,41.23,61614.0,36.0049,36.0311,35.9962,35.9962,61614.0
2019-06-28 15:10:00,41.23,41.25,41.22,41.23,45052.0,35.9962,36.0137,35.9875,35.9962,45052.0
2019-06-28 15:20:00,41.23,41.27,41.2,41.22,81360.0,35.9962,36.0311,35.97,35.9875,81360.0
2019-06-28 15:30:00,41.22,41.26,41.2,41.25,91254.0,35.9875,36.0224,35.97,36.0137,91254.0
2019-06-28 15:40:00,41.25,41.28,41.2,41.26,150310.0,36.0137,36.0399,35.97,36.0224,150310.0
2019-06-28 15:50:00,41.25,41.37,41.25,41.3,438985.0,36.0137,36.1184,36.0137,36.0573,438985.0
2019-07-01 09:30:00,41.68,41.74,41.5,41.63,184902.0,36.3891,36.4415,36.2319,36.3454,184902.0
2019-07-01 09:40:00,41.62,41.64,41.48,41.5,71598.0,36.3367,36.3542,36.2145,36.2319,71598.0
2019-07-01 09:50:00,41.5,41.55,41.47,41.55,50486.0,36.2319,36.2756,36.2057,36.2756,50486.0
2019-07-01 10:00:00,41.56,41.73,41.56,41.73,112452.0,36.2843,36.4327,36.2843,36.4327,112452.0
2019-07-01 10:10:00,41.73,41.81,41.69,41.75,94130.0,36.4327,36.5026,36.3978,36.4502,94130.0
2019-07-01 10:20:00,41.75,41.78,41.62,41.71,113831.0,36.4502,36.4764,36.3367,36.4153,113831.0
2019-07-01 10:30:00,41.72,41.72,41.6,41.66,46261.0,36.424,36.424,36.3192,36.3716,46261.0
2019-07-01 10:40:00,41.67,41.72,41.65,41.66,36888.0,36.3804,36.424,36.3629,36.3716,36888.0
2019-07-01 10:50:00,41.65,41.68,41.6,41.66,83436.0,36.3629,36.3891,36.3192,36.3716,83436.0
2019-07-01 11:00:00,41.66,41.69,41.61,41.62,36845.0,36.3716,36.3978,36.328,36.3367,36845.0
2019-07-01 11:10:00,41.62,41.63,41.56,41.61,53133.0,36.3367,36.3454,36.2843,36.328,53133.0
2019-07-01 11:20:00,41.61,41.63,41.59,41.61,40906.0,36.328,36.3454,36.3105,36.328,40906.0
2019-07-01 11:30:00,41.61,41.65,41.61,41.64,40531.0,36.328,36.3629,36.328,36.3542,40531.0
2019-07-01 11:40:00,41.64,41.64,41.57,41.57,81910.0,36.3542,36.3542,36.293,36.293,81910.0
2019-07-01 11:50:00,41.58,41.67,41.58,41.67,35724.0,36.3018,36.3804,36.3018,36.3804,35724.0
2019-07-01 12:00:00,41.67,41.72,41.66,41.71,36546.0,36.3804,36.424,36.3716,36.4153,36546.0
2019-07-01 12:10:00,41.71,41.78,41.7,41.74,57676.0,36.4153,36.4764,36.4065,36.4415,57676.0
2019-07-01 12:20:00,41.74,41.75,41.68,41.71,36592.0,36.4415,36.4502,36.3891,36.4153,36592.0
2019-07-01 12:30:00,41.71,41.72,41.65,41.65,33588.0,36.4153,36.424,36.3629,36.3629,33588.0
2019-07-01 12:40:00,41.66,41.73,41.64,41.71,51724.0,36.3716,36.4327,36.3542,36.4153,51724.0
2019-07-01 12:50:00,41.71,41.74,41.68,41.73,72394.0,36.4153,36.4415,36.3891,36.4327,72394.0
2019-07-01 13:00:00,41.73,41.76,41.69,41.74,55388.0,36.4327,36.4589,36.3978,36.4415,55388.0
2019-07-01 13:10:00,41.75,41.79,41.73,41.74,90372.0,36.4502,36.4851,36.4327,36.4415,90372.0
2019-07-01 13:20:00,41.74,41.78,41.72,41.77,41814.0,36.4415,36.4764,36.424,36.4677,41814.0
2019-07-01 13:30:00,41.77,41.78,41.7,41.7,66878.0,36.4677,36.4764,36.4065,36.4065,66878.0
2019-07-01 13:40:00,41.7,41.71,41.66,41.69,34510.0,36.4065,36.4153,36.3716,36.3978,34510.0
2019-07-01 13:50:00,41.68,41.72,41.65,41.7,82923.0,36.3891,36.424,36.3629,36.4065,82923.0
2019-07-01 14:00:00,41.71,41.71,41.65,41.68,43750.0,36.4153,36.4153,36.3629,36.3891,43750.0
2019-07-01 14:10:00,41.68,41.74,41.68,41.72,40437.0,36.3891,36.4415,36.3891,36.424,40437.0
2019-07-01 14:20:00,41.73,41.73,41.68,41.69,43276.0,36.4327,36.4327,36.3891,36.3978,43276.0
2019-07-01 14:30:00,41.69,41.74,41.67,41.73,71945.0,36.3978,36.4415,36.3804,36.4327,71945.0
2019-07-01 14:40:00,41.73,41.78,41.72,41.77,41139.0,36.4327,36.4764,36.424,36.4677,41139.0
2019-07-01 14:50:00,41.77,41.79,41.72,41.76,72193.0,36.4677,36.4851,36.424,36.4589,72193.0
2019-07-01 15:00:00,41.77,41.83,41.76,41.82,77687.0,36.4677,36.52,36.4589,36.5113,77687.0
2019-07-01 15:10:00,41.82,41.87,41.82,41.84,48489.0,36.5113,36.555,36.5113,36.5288,48489.0
2019-07-01 15:20:00,41.84,41.86,41.8,41.84,88702.0,36.5288,36.5462,36.4939,36.5288,88702.0
2019-07-01 15:30:00,41.85,41.87,41.83,41.85,60572.0,36.5375,36.555,36.52,36.5375,60572.0
2019-07-01 15:40:00,41.86,41.91,41.84,41.9,113510.0,36.5462,36.5899,36.5288,36.5812,113510.0
2019-07-01 15:50:00,41.9,41.91,41.85,41.91,347287.0,36.5812,36.5899,36.5375,36.5899,347287.0
2019-07-02 09:30:00,41.89,41.9,41.62,41.87,121688.0,36.5724,36.5812,36.3367,36.555,121688.0
2019-07-02 09:40:00,41.88,41.88,41.65,41.69,37575.0,36.5637,36.5637,36.3629,36.3978,37575.0
2019-07-02 09:50:00,41.69,41.82,41.68,41.78,36031.0,36.3978,36.5113,36.3891,36.4764,36031.0
2019-07-02 10:00:00,41.79,41.92,41.77,41.9,50749.0,36.4851,36.5986,36.4677,36.5812,50749.0
2019-07-02 10:10:00,41.91,41.97,41.89,41.91,68052.0,36.5899,36.6423,36.5724,36.5899,68052.0
2019-07-02 10:20:00,41.91,41.97,41.89,41.97,56465.0,36.5899,36.6423,36.5724,36.6423,56465.0
2019-07-02 10:30:00,41.96,42.07,41.93,42.02,185036.0,36.6335,36.7296,36.6073,36.6859,185036.0
2019-07-02 10:40:00,42.02,42.04,42.0,42.04,50027.0,36.6859,36.7034,36.6685,36.7034,50027.0
2019-07-02 10:50:00,42.03,42.05,41.99,42.0,47539.0,36.6947,36.7121,36.6597,36.6685,47539.0
2019-07-02 11:00:00,41.99,42.03,41.94,41.95,61378.0,36.6597,36.6947,36.6161,36.6248,61378.0
2019-07-02 11:10:00,41.96,41.98,41.92,41.96,56318.0,36.6335,36.651,36.5986,36.6335,56318.0
2019-07-02 11:20:00,41.96,41.98,41.93,41.96,48787.0,36.6335,36.651,36.6073,36.6335,48787.0
2019-07-02 11:30:00,41.96,41.96,41.87,41.87,49513.0,36.6335,36.6335,36.555,36.555,49513.0
2019-07-02 11:40:00,41.87,41.96,41.86,41.95,47127.0,36.555,36.6335,36.5462,36.6248,47127.0
2019-07-02 11:50:00,41.95,41.97,41.91,41.94,42943.0,36.6248,36.6423,36.5899,36.6161,42943.0
2019-07-02 12:00:00,41.94,41.95,41.86,41.88,86956.0,36.6161,36.6248,36.5462,36.5637,86956.0
2019-07-02 12:10:00,41.88,41.89,41.82,41.85,61203.0,36.5637,36.5724,36.5113,36.5375,61203.0
2019-07-02 12:20:00,41.86,41.86,41.78,41.8,54696.0,36.5462,36.5462,36.4764,36.4939,54696.0
2019-07-02 12:30:00,41.81,41.83,41.77,41.81,50165.0,36.5026,36.52,36.4677,36.5026,50165.0
2019-07-02 12:40:00,41.8,41.83,41.75,41.75,43749.0,36.4939,36.52,36.4502,36.4502,43749.0
2019-07-02 12:50:00,41.76,41.8,41.74,41.8,50473.0,36.4589,36.4939,36.4415,36.4939,50473.0
2019-07-02 13:00:00,41.8,41.83,41.78,41.8,58453.0,36.4939,36.52,36.4764,36.4939,58453.0
2019-07-02 13:10:00,41.81,41.84,41.77,41.81,62079.0,36.5026,36.5288,36.4677,36.5026,62079.0
2019-07-02 13:20:00,41.81,41.81,41.75,41.77,127397.0,36.5026,36.5026,36.4502,36.4677,127397.0
2019-07-02 13:30:00,41.77,41.78,41.74,41.75,108022.0,36.4677,36.4764,36.4415,36.4502,108022.0
2019-07-02 13:40:00,41.75,41.76,41.71,41.75,93215.0,36.4502,36.4589,36.4153,36.4502,93215.0
2019-07-02 13:50:00,41.75,41.78,41.72,41.76,70620.0,36.4502,36.4764,36.424,36.4589,70620.0
2019-07-02 14:00:00,41.76,41.79,41.7,41.78,98823.0,36.4589,36.4851,36.4065,36.4764,98823.0
2019-07-02 14:10:00,41.78,41.8,41.75,41.76,79971.0,36.4764,36.4939,36.4502,36.4589,79971.0
2019-07-02 14:20:00,41.76,41.76,41.72,41.73,59606.0,36.4589,36.4589,36.424,36.4327,59606.0
2019-07-02 14:30:00,41.73,41.74,41.65,41.65,138839.0,36.4327,36.4415,36.3629,36.3629,138839.0
2019-07-02 14:40:00,41.66,41.68,41.63,41.65,79523.0,36.3716,36.3891,36.3454,36.3629,79523.0
2019-07-02 14:50:00,41.66,41.66,41.58,41.6,104713.0,36.3716,36.3716,36.3018,36.3192,104713.0
2019-07-02 15:00:00,41.61,41.74,41.6,41.72,123013.0,36.328,36.4415,36.3192,36.424,123013.0
2019-07-02 15:10:00,41.72,41.74,41.65,41.68,92833.0,36.424,36.4415,36.3629,36.3891,92833.0
2019-07-02 15:20:00,41.68,41.71,41.66,41.7,122582.0,36.3891,36.4153,36.3716,36.4065,122582.0
2019-07-02 15:30:00,41.69,41.75,41.68,41.75,141904.0,36.3978,36.4502,36.3891,36.4502,141904.0
2019-07-02 15:40:00,41.75,41.77,41.7,41.72,193372.0,36.4502,36.4677,36.4065,36.424,193372.0
2019-07-02 15:50:00,41.72,41.72,41.61,41.65,488584.0,36.424,36.424,36.328,36.3629,488584.0
2019-07-03 09:30:00,41.68,41.72,41.56,41.69,121129.0,36.3891,36.424,36.2843,36.3978,121129.0
2019-07-03 09:40:00,41.69,41.69,41.58,41.6,113504.0,36.3978,36.3978,36.3018,36.3192,113504.0
2019-07-03 09:50:00,41.6,41.73,41.58,41.64,101051.0,36.3192,36.4327,36.3018,36.3542,101051.0
2019-07-03 10:00:00,41.64,41.77,41.64,41.75,99919.0,36.3542,36.4677,36.3542,36.4502,99919.0
2019-07-03 10:10:00,41.75,41.79,41.64,41.64,219268.0,36.4502,36.4851,36.3542,36.3542,219268.0
2019-07-03 10:20:00,41.65,41.67,41.59,41.64,108139.0,36.3629,36.3804,36.3105,36.3542,108139.0
2019-07-03 10:30:00,41.63,41.71,41.62,41.71,103326.0,36.3454,36.4153,36.3367,36.4153,103326.0
2019-07-03 10:40:00,41.71,41.75,41.69,41.7,76217.0,36.4153,36.4502,36.3978,36.4065,76217.0
2019-07-03 10:50:00,41.7,41.71,41.63,41.64,81118.0,36.4065,36.4153,36.3454,36.3542,81118.0
2019-07-03 11:00:00,41.64,41.69,41.63,41.65,84748.0,36.3542,36.3978,36.3454,36.3629,84748.0
2019-07-03 11:10:00,41.66,41.69,41.63,41.68,69328.0,36.3716,36.3978,36.3454,36.3891,69328.0
2019-07-03 11:20:00,41.69,41.79,41.67,41.77,55042.0,36.3978,36.4851,36.3804,36.4677,55042.0
2019-07-03 11:30:00,41.77,41.81,41.74,41.8,68622.0,36.4677,36.5026,36.4415,36.4939,68622.0
2019-07-03 11:40:00,41.81,41.87,41.81,41.85,73206.0,36.5026,36.555,36.5026,36.5375,73206.0
2019-07-03 11:50:00,41.84,41.88,41.82,41.87,61033.0,36.5288,36.5637,36.5113,36.555,61033.0
2019-07-03 12:00:00,41.87,41.89,41.86,41.86,47373.0,36.555,36.5724,36.5462,36.5462,47373.0
2019-07-03 12:10:00,41.87,41.88,41.85,41.85,79238.0,36.555,36.5637,36.5375,36.5375,79238.0
2019-07-03 12:20:00,41.85,41.9,41.85,41.9,63957.0,36.5375,36.5812,36.5375,36.5812,63957.0
2019-07-03 12:30:00,41.9,41.93,41.89,41.91,88059.0,36.5812,36.6073,36.5724,36.5899,88059.0
2019-07-03 12:40:00,41.91,41.94,41.9,41.91,111782.0,36.5899,36.6161,36.5812,36.5899,111782.0
2019-07-03 12:50:00,41.91,41.93,41.8,41.82,238601.0,36.5899,36.6073,36.4939,36.5113,238601.0
2019-07-05 09:30:00,41.3,41.55,41.26,41.41,151397.0,36.0573,36.2756,36.0224,36.1534,151397.0
2019-07-05 09:40:00,41.4,41.46,41.38,41.45,97751.0,36.1446,36.197,36.1272,36.1883,97751.0
2019-07-05 09:50:00,41.46,41.54,41.42,41.52,105828.0,36.197,36.2669,36.1621,36.2494,105828.0
2019-07-05 10:00:00,41.52,41.54,41.47,41.52,39206.0,36.2494,36.2669,36.2057,36.2494,39206.0
2019-07-05 10:10:00,41.52,41.52,41.39,41.44,51848.0,36.2494,36.2494,36.1359,36.1796,51848.0
2019-07-05 10:20:00,41.44,41.47,41.4,41.41,54804.0,36.1796,36.2057,36.1446,36.1534,54804.0
2019-07-05 10:30:00,41.41,41.44,41.35,41.36,73228.0,36.1534,36.1796,36.101,36.1097,73228.0
2019-07-05 10:40:00,41.36,41.36,41.25,41.3,52982.0,36.1097,36.1097,36.0137,36.0573,52982.0
2019-07-05 10:50:00,41.3,41.34,41.28,41.34,113253.0,36.0573,36.0922,36.0399,36.0922,113253.0
2019-07-05 11:00:00,41.35,41.48,41.31,41.47,96459.0,36.101,36.2145,36.0661,36.2057,96459.0
2019-07-05 11:10:00,41.48,41.57,41.48,41.54,79835.0,36.2145,36.293,36.2145,36.2669,79835.0
2019-07-05 11:20:00,41.54,41.57,41.52,41.55,67852.0,36.2669,36.293,36.2494,36.2756,67852.0
2019-07-05 11:30:00,41.55,41.65,41.53,41.65,45414.0,36.2756,36.3629,36.2581,36.3629,45414.0
2019-07-05 11:40:00,41.65,41.66,41.56,41.61,57284.0,36.3629,36.3716,36.2843,36.328,57284.0
2019-07-05 11:50:00,41.62,41.65,41.59,41.62,25856.0,36.3367,36.3629,36.3105,36.3367,25856.0
2019-07-05 12:00:00,41.62,41.63,41.59,41.62,24839.0,36.3367,36.3454,36.3105,36.3367,24839.0
2019-07-05 12:10:00,41.62,41.67,41.61,41.66,20385.0,36.3367,36.3804,36.328,36.3716,20385.0
2019-07-05 12:20:00,41.67,41.68,41.65,41.66,28613.0,36.3804,36.3891,36.3629,36.3716,28613.0
2019-07-05 12:30:00,41.66,41.68,41.65,41.67,17489.0,36.3716,36.3891,36.3629,36.3804,17489.0
2019-07-05 12:40:00,41.68,41.68,41.64,41.66,19766.0,36.3891,36.3891,36.3542,36.3716,19766.0
2019-07-05 12:50:00,41.66,41.69,41.65,41.68,22919.0,36.3716,36.3978,36.3629,36.3891,22919.0
2019-07-05 13:00:00,41.69,41.73,41.68,41.71,46049.0,36.3978,36.4327,36.3891,36.4153,46049.0
2019-07-05 13:10:00,41.71,41.72,41.7,41.72,21361.0,36.4153,36.424,36.4065,36.424,21361.0
2019-07-05 13:20:00,41.73,41.73,41.69,41.71,43553.0,36.4327,36.4327,36.3978,36.4153,43553.0
2019-07-05 13:30:00,41.71,41.74,41.7,41.71,38992.0,36.4153,36.4415,36.4065,36.4153,38992.0
2019-07-05 13:40:00,41.71,41.75,41.7,41.74,36892.0,36.4153,36.4502,36.4065,36.4415,36892.0
2019-07-05 13:50:00,41.73,41.74,41.7,41.74,24797.0,36.4327,36.4415,36.4065,36.4415,24797.0
2019-07-05 14:00:00,41.73,41.78,41.73,41.76,35356.0,36.4327,36.4764,36.4327,36.4589,35356.0
2019-07-05 14:10:00,41.76,41.76,41.71,41.73,30585.0,36.4589,36.4589,36.4153,36.4327,30585.0
2019-07-05 14:20:00,41.72,41.75,41.71,41.74,27722.0,36.424,36.4502,36.4153,36.4415,27722.0
2019-07-05 14:30:00,41.75,41.81,41.75,41.79,51199.0,36.4502,36.5026,36.4502,36.4851,51199.0
2019-07-05 14:40:00,41.79,41.8,41.76,41.8,21446.0,36.4851,36.4939,36.4589,36.4939,21446.0
2019-07-05 14:50:00,41.8,41.83,41.8,41.82,38208.0,36.4939,36.52,36.4939,36.5113,38208.0
2019-07-05 15:00:00,41.82,41.84,41.79,41.84,38627.0,36.5113,36.5288,36.4851,36.5288,38627.0
2019-07-05 15:10:00,41.83,41.84,41.78,41.82,33712.0,36.52,36.5288,36.4764,36.5113,33712.0
2019-07-05 15:20:00,41.82,41.88,41.81,41.88,33224.0,36.5113,36.5637,36.5026,36.5637,33224.0
2019-07-05 15:30:00,41.88,41.9,41.82,41.83,65029.0,36.5637,36.5812,36.5113,36.52,65029.0
2019-07-05 15:40:00,41.83,41.84,41.8,41.82,83398.0,36.52,36.5288,36.4939,36.5113,83398.0
2019-07-05 15:50:00,41.81,41.89,41.76,41.87,303391.0,36.5026,36.5724,36.4589,36.555,303391.0
2019-07-08 09:30:00,42.0,42.03,41.73,41.98,191067.0,36.6685,36.6947,36.4327,36.651,191067.0
2019-07-08 09:40:00,41.98,42.07,41.9,41.93,78942.0,36.651,36.7296,36.5812,36.6073,78942.0
2019-07-08 09:50:00,41.93,42.04,41.93,41.98,129258.0,36.6073,36.7034,36.6073,36.651,129258.0
2019-07-08 10:00:00,41.98,42.11,41.98,42.09,64190.0,36.651,36.7645,36.651,36.747,64190.0
2019-07-08 10:10:00,42.09,42.18,42.08,42.11,71421.0,36.747,36.8256,36.7383,36.7645,71421.0
2019-07-08 10:20:00,42.1,42.11,41.91,41.93,74524.0,36.7558,36.7645,36.5899,36.6073,74524.0
2019-07-08 10:30:00,41.93,41.93,41.8,41.82,70975.0,36.6073,36.6073,36.4939,36.5113,70975.0
2019-07-08 10:40:00,41.82,41.88,41.78,41.83,116850.0,36.5113,36.5637,36.4764,36.52,116850.0
2019-07-08 10:50:00,41.83,41.84,41.69,41.73,99208.0,36.52,36.5288,36.3978,36.4327,99208.0
2019-07-08 11:00:00,41.73,41.76,41.7,41.71,108148.0,36.4327,36.4589,36.4065,36.4153,108148.0
2019-07-08 11:10:00,41.7,41.77,41.67,41.76,91818.0,36.4065,36.4677,36.3804,36.4589,91818.0
2019-07-08 11:20:00,41.77,41.77,41.61,41.63,101834.0,36.4677,36.4677,36.328,36.3454,101834.0
2019-07-08 11:30:00,41.62,41.73,41.61,41.7,88965.0,36.3367,36.4327,36.328,36.4065,88965.0
2019-07-08 11:40:00,41.7,41.77,41.7,41.76,92234.0,36.4065,36.4677,36.4065,36.4589,92234.0
2019-07-08 11:50:00,41.76,41.77,41.66,41.66,81920.0,36.4589,36.4677,36.3716,36.3716,81920.0
2019-07-08 12:00:00,41.66,41.67,41.61,41.63,55150.0,36.3716,36.3804,36.328,36.3454,55150.0
2019-07-08 12:10:00,41.63,41.68,41.63,41.67,45890.0,36.3454,36.3891,36.3454,36.3804,45890.0
2019-07-08 12:20:00,41.66,41.71,41.65,41.71,96671.0,36.3716,36.4153,36.3629,36.4153,96671.0
2019-07-08 12:30:00,41.71,41.72,41.58,41.59,172555.0,36.4153,36.424,36.3018,36.3105,172555.0
2019-07-08 12:40:00,41.59,41.63,41.54,41.6,138833.0,36.3105,36.3454,36.2669,36.3192,138833.0
2019-07-08 12:50:00,41.61,41.64,41.57,41.63,73184.0,36.328,36.3542,36.293,36.3454,73184.0
2019-07-08 13:00:00,41.63,41.66,41.62,41.64,44749.0,36.3454,36.3716,36.3367,36.3542,44749.0
2019-07-08 13:10:00,41.64,41.66,41.6,41.63,76911.0,36.3542,36.3716,36.3192,36.3454,76911.0
2019-07-08 13:20:00,41.62,41.64,41.6,41.64,42118.0,36.3367,36.3542,36.3192,36.3542,42118.0
2019-07-08 13:30:00,41.64,41.66,41.61,41.61,58915.0,36.3542,36.3716,36.328,36.328,58915.0
2019-07-08 13:40:00,41.61,41.63,41.57,41.57,118617.0,36.328,36.3454,36.293,36.293,118617.0
2019-07-08 13:50:00,41.57,41.6,41.51,41.52,139182.0,36.293,36.3192,36.2407,36.2494,139182.0
2019-07-08 14:00:00,41.52,41.58,41.52,41.57,78992.0,36.2494,36.3018,36.2494,36.293,78992.0
2019-07-08 14:10:00,41.58,41.6,41.56,41.6,48673.0,36.3018,36.3192,36.2843,36.3192,48673.0
2019-07-08 14:20:00,41.6,41.61,41.53,41.57,83889.0,36.3192,36.328,36.2581,36.293,83889.0
2019-07-08 14:30:00,41.57,41.58,41.51,41.53,126398.0,36.293,36.3018,36.2407,36.2581,126398.0
2019-07-08 14:40:00,41.54,41.54,41.49,41.5,159145.0,36.2669,36.2669,36.2232,36.2319,159145.0
2019-07-08 14:50:00,41.51,41.6,41.5,41.59,249414.0,36.2407,36.3192,36.2319,36.3105,249414.0
2019-07-08 15:00:00,41.6,41.63,41.58,41.58,110766.0,36.3192,36.3454,36.3018,36.3018,110766.0
2019-07-08 15:10:00,41.58,41.63,41.57,41.59,124562.0,36.3018,36.3454,36.293,36.3105,124562.0
2019-07-08 15:20:00,41.59,41.61,41.58,41.6,109874.0,36.3105,36.328,36.3018,36.3192,109874.0
2019-07-08 15:30:00,41.61,41.63,41.57,41.63,199597.0,36.328,36.3454,36.293,36.3454,199597.0
2019-07-08 15:40:00,41.63,41.71,41.61,41.71,135465.0,36.3454,36.4153,36.328,36.4153,135465.0
2019-07-08 15:50:00,41.71,41.75,41.68,41.69,328881.0,36.4153,36.4502,36.3891,36.3978,328881.0
2019-07-09 09:30:00,41.66,41.7,41.46,41.48,68842.0,36.3716,36.4065,36.197,36.2145,68842.0
2019-07-09 09:40:00,41.49,41.55,41.44,41.54,39511.0,36.2232,36.2756,36.1796,36.2669,39511.0
2019-07-09 09:50:00,41.53,41.64,41.51,41.62,33812.0,36.2581,36.3542,36.2407,36.3367,33812.0
2019-07-09 10:00:00,41.63,41.65,41.52,41.55,62010.0,36.3454,36.3629,36.2494,36.2756,62010.0
2019-07-09 10:10:00,41.55,41.56,41.47,41.51,64726.0,36.2756,36.2843,36.2057,36.2407,64726.0
2019-07-09 10:20:00,41.5,41.56,41.5,41.54,40467.0,36.2319,36.2843,36.2319,36.2669,40467.0
2019-07-09 10:30:00,41.54,41.61,41.53,41.57,55718.0,36.2669,36.328,36.2581,36.293,55718.0
2019-07-09 10:40:00,41.57,41.62,41.55,41.59,39781.0,36.293,36.3367,36.2756,36.3105,39781.0
2019-07-09 10:50:00,41.59,41.68,41.59,41.65,57326.0,36.3105,36.3891,36.3105,36.3629,57326.0
2019-07-09 11:00:00,41.65,41.71,41.62,41.66,55322.0,36.3629,36.4153,36.3367,36.3716,55322.0
2019-07-09 11:10:00,41.67,41.7,41.65,41.69,55422.0,36.3804,36.4065,36.3629,36.3978,55422.0
2019-07-09 11:20:00,41.69,41.7,41.67,41.7,70603.0,36.3978,36.4065,36.3804,36.4065,70603.0
2019-07-09 11:30:00,41.69,41.7,41.65,41.67,82502.0,36.3978,36.4065,36.3629,36.3804,82502.0
2019-07-09 11:40:00,41.67,41.69,41.62,41.65,88190.0,36.3804,36.3978,36.3367,36.3629,88190.0
2019-07-09 11:50:00,41.64,41.7,41.64,41.69,41336.0,36.3542,36.4065,36.3542,36.3978,41336.0
2019-07-09 12:00:00,41.68,41.7,41.66,41.7,53356.0,36.3891,36.4065,36.3716,36.4065,53356.0
2019-07-09 12:10:00,41.69,41.74,41.68,41.73,162404.0,36.3978,36.4415,36.3891,36.4327,162404.0
2019-07-09 12:20:00,41.73,41.76,41.7,41.76,47386.0,36.4327,36.4589,36.4065,36.4589,47386.0
2019-07-09 12:30:00,41.76,41.8,41.72,41.76,106915.0,36.4589,36.4939,36.424,36.4589,106915.0
2019-07-09 12:40:00,41.76,41.76,41.66,41.68,61695.0,36.4589,36.4589,36.3716,36.3891,61695.0
2019-07-09 12:50:00,41.68,41.74,41.68,41.7,94814.0,36.3891,36.4415,36.3891,36.4065,94814.0
2019-07-09 13:00:00,41.7,41.7,41.62,41.64,139625.0,36.4065,36.4065,36.3367,36.3542,139625.0
2019-07-09 13:10:00,41.65,41.66,41.58,41.61,49519.0,36.3629,36.3716,36.3018,36.328,49519.0
2019-07-09 13:20:00,41.61,41.64,41.6,41.64,36177.0,36.328,36.3542,36.3192,36.3542,36177.0
2019-07-09 13:30:00,41.63,41.64,41.58,41.6,55328.0,36.3454,36.3542,36.3018,36.3192,55328.0
2019-07-09 13:40:00,41.61,41.63,41.6,41.61,33036.0,36.328,36.3454,36.3192,36.328,33036.0
2019-07-09 13:50:00,41.61,41.61,41.56,41.61,51262.0,36.328,36.328,36.2843,36.328,51262.0
2019-07-09 14:00:00,41.6,41.62,41.58,41.62,35792.0,36.3192,36.3367,36.3018,36.3367,35792.0
2019-07-09 14:10:00,41.62,41.71,41.62,41.7,60805.0,36.3367,36.4153,36.3367,36.4065,60805.0
2019-07-09 14:20:00,41.7,41.72,41.65,41.66,43277.0,36.4065,36.424,36.3629,36.3716,43277.0
2019-07-09 14:30:00,41.65,41.66,41.61,41.61,27386.0,36.3629,36.3716,36.328,36.328,27386.0
2019-07-09 14:40:00,41.62,41.66,41.61,41.64,45114.0,36.3367,36.3716,36.328,36.3542,45114.0
2019-07-09 14:50:00,41.63,41.68,41.63,41.66,39826.0,36.3454,36.3891,36.3454,36.3716,39826.0
2019-07-09 15:00:00,41.66,41.67,41.63,41.66,38464.0,36.3716,36.3804,36.3454,36.3716,38464.0
2019-07-09 15:10:00,41.66,41.67,41.63,41.64,54032.0,36.3716,36.3804,36.3454,36.3542,54032.0
2019-07-09 15:20:00,41.65,41.69,41.62,41.69,52946.0,36.3629,36.3978,36.3367,36.3978,52946.0
2019-07-09 15:30:00,41.69,41.72,41.65,41.68,155758.0,36.3978,36.424,36.3629,36.3891,155758.0
2019-07-09 15:40:00,41.69,41.74,41.68,41.71,111351.0,36.3978,36.4415,36.3891,36.4153,111351.0
2019-07-09 15:50:00,41.71,41.76,41.67,41.67,512090.0,36.4153,36.4589,36.3804,36.3804,512090.0
2019-07-10 09:30:00,41.68,41.89,41.68,41.77,137343.0,36.3891,36.5724,36.3891,36.4677,137343.0
2019-07-10 09:40:00,41.76,41.77,41.63,41.64,63283.0,36.4589,36.4677,36.3454,36.3542,63283.0
2019-07-10 09:50:00,41.64,41.77,41.58,41.72,128970.0,36.3542,36.4677,36.3018,36.424,128970.0
2019-07-10 10:00:00,41.72,41.72,41.49,41.5,48257.0,36.424,36.424,36.2232,36.2319,48257.0
2019-07-10 10:10:00,41.49,41.57,41.47,41.56,39536.0,36.2232,36.293,36.2057,36.2843,39536.0
2019-07-10 10:20:00,41.56,41.58,41.51,41.51,47332.0,36.2843,36.3018,36.2407,36.2407,47332.0
2019-07-10 10:30:00,41.52,41.53,41.46,41.52,79558.0,36.2494,36.2581,36.197,36.2494,79558.0
2019-07-10 10:40:00,41.52,41.6,41.48,41.56,55446.0,36.2494,36.3192,36.2145,36.2843,55446.0
2019-07-10 10:50:00,41.55,41.61,41.51,41.61,80677.0,36.2756,36.328,36.2407,36.328,80677.0
2019-07-10 11:00:00,41.6,41.66,41.6,41.61,77783.0,36.3192,36.3716,36.3192,36.328,77783.0
2019-07-10 11:10:00,41.6,41.62,41.55,41.57,36216.0,36.3192,36.3367,36.2756,36.293,36216.0
2019-07-10 11:20:00,41.57,41.59,41.55,41.57,44585.0,36.293,36.3105,36.2756,36.293,44585.0
2019-07-10 11:30:00,41.57,41.58,41.51,41.51,59312.0,36.293,36.3018,36.2407,36.2407,59312.0
2019-07-10 11:40:00,41.51,41.57,41.51,41.55,47665.0,36.2407,36.293,36.2407,36.2756,47665.0
2019-07-10 11:50:00,41.55,41.56,41.5,41.51,55799.0,36.2756,36.2843,36.2319,36.2407,55799.0
2019-07-10 12:00:00,41.52,41.57,41.51,41.52,40427.0,36.2494,36.293,36.2407,36.2494,40427.0
2019-07-10 12:10:00,41.52,41.54,41.46,41.46,32290.0,36.2494,36.2669,36.197,36.197,32290.0
2019-07-10 12:20:00,41.47,41.52,41.43,41.51,41253.0,36.2057,36.2494,36.1708,36.2407,41253.0
2019-07-10 12:30:00,41.51,41.53,41.48,41.52,40715.0,36.2407,36.2581,36.2145,36.2494,40715.0
2019-07-10 12:40:00,41.51,41.56,41.48,41.55,69287.0,36.2407,36.2843,36.2145,36.2756,69287.0
2019-07-10 12:50:00,41.56,41.59,41.55,41.57,44484.0,36.2843,36.3105,36.2756,36.293,44484.0
2019-07-10 13:00:00,41.57,41.6,41.54,41.55,60006.0,36.293,36.3192,36.2669,36.2756,60006.0
2019-07-10 13:10:00,41.56,41.58,41.55,41.57,31400.0,36.2843,36.3018,36.2756,36.293,31400.0
2019-07-10 13:20:00,41.58,41.59,41.53,41.53,34027.0,36.3018,36.3105,36.2581,36.2581,34027.0
2019-07-10 13:30:00,41.53,41.55,41.51,41.52,57467.0,36.2581,36.2756,36.2407,36.2494,57467.0
2019-07-10 13:40:00,41.52,41.55,41.51,41.55,50868.0,36.2494,36.2756,36.2407,36.2756,50868.0
2019-07-10 13:50:00,41.54,41.55,41.51,41.52,29775.0,36.2669,36.2756,36.2407,36.2494,29775.0
2019-07-10 14:00:00,41.52,41.55,41.49,41.53,58561.0,36.2494,36.2756,36.2232,36.2581,58561.0
2019-07-10 14:10:00,41.52,41.53,41.46,41.47,59633.0,36.2494,36.2581,36.197,36.2057,59633.0
2019-07-10 14:20:00,41.47,41.47,41.4,41.41,46355.0,36.2057,36.2057,36.1446,36.1534,46355.0
2019-07-10 14:30:00,41.41,41.47,41.41,41.45,43383.0,36.1534,36.2057,36.1534,36.1883,43383.0
2019-07-10 14:40:00,41.45,41.45,41.41,41.45,53304.0,36.1883,36.1883,36.1534,36.1883,53304.0
2019-07-10 14:50:00,41.44,41.47,41.43,41.44,52454.0,36.1796,36.2057,36.1708,36.1796,52454.0
2019-07-10 15:00:00,41.44,41.48,41.43,41.48,50787.0,36.1796,36.2145,36.1708,36.2145,50787.0
2019-07-10 15:10:00,41.48,41.49,41.45,41.46,58350.0,36.2145,36.2232,36.1883,36.197,58350.0
2019-07-10 15:20:00,41.46,41.47,41.43,41.44,73283.0,36.197,36.2057,36.1708,36.1796,73283.0
2019-07-10 15:30:00,41.44,41.46,41.41,41.42,101243.0,36.1796,36.197,36.1534,36.1621,101243.0
2019-07-10 15:40:00,41.43,41.44,41.4,41.41,227191.0,36.1708,36.1796,36.1446,36.1534,227191.0
2019-07-10 15:50:00,41.41,41.42,41.3,41.33,315751.0,36.1534,36.1621,36.0573,36.0835,315751.0
2019-07-11 09:30:00,41.41,41.48,41.36,41.42,113556.0,36.1534,36.2145,36.1097,36.1621,113556.0
2019-07-11 09:40:00,41.41,41.54,41.41,41.48,97543.0,36.1534,36.2669,36.1534,36.2145,97543.0
2019-07-11 09:50:00,41.48,41.5,41.44,41.44,27017.0,36.2145,36.2319,36.1796,36.1796,27017.0
2019-07-11 10:00:00,41.43,41.52,41.43,41.48,36129.0,36.1708,36.2494,36.1708,36.2145,36129.0
2019-07-11 10:10:00,41.46,41.46,41.35,41.37,53621.0,36.197,36.197,36.101,36.1184,53621.0
2019-07-11 10:20:00,41.37,41.39,41.33,41.33,27149.0,36.1184,36.1359,36.0835,36.0835,27149.0
2019-07-11 10:30:00,41.34,41.42,41.3,41.39,58371.0,36.0922,36.1621,36.0573,36.1359,58371.0
2019-07-11 10:40:00,41.39,41.39,41.31,41.32,171392.0,36.1359,36.1359,36.0661,36.0748,171392.0
2019-07-11 10:50:00,41.32,41.35,41.19,41.25,146785.0,36.0748,36.101,35.9613,36.0137,146785.0
2019-07-11 11:00:00,41.24,41.27,41.22,41.26,108613.0,36.0049,36.0311,35.9875,36.0224,108613.0
2019-07-11 11:10:00,41.25,41.27,41.22,41.22,117374.0,36.0137,36.0311,35.9875,35.9875,117374.0
2019-07-11 11:20:00,41.22,41.25,41.15,41.16,88071.0,35.9875,36.0137,35.9264,35.9351,88071.0
2019-07-11 11:30:00,41.15,41.21,41.15,41.15,241207.0,35.9264,35.9787,35.9264,35.9264,241207.0
2019-07-11 11:40:00,41.16,41.22,41.1,41.21,147937.0,35.9351,35.9875,35.8827,35.9787,147937.0
2019-07-11 11:50:00,41.22,41.24,41.15,41.16,109786.0,35.9875,36.0049,35.9264,35.9351,109786.0
2019-07-11 12:00:00,41.16,41.2,41.07,41.16,459047.0,35.9351,35.97,35.8565,35.9351,459047.0
2019-07-11 12:10:00,41.16,41.27,41.15,41.26,45814.0,35.9351,36.0311,35.9264,36.0224,45814.0
2019-07-11 12:20:00,41.26,41.29,41.23,41.26,37462.0,36.0224,36.0486,35.9962,36.0224,37462.0
2019-07-11 12:30:00,41.26,41.27,41.22,41.26,27341.0,36.0224,36.0311,35.9875,36.0224,27341.0
2019-07-11 12:40:00,41.26,41.3,41.24,41.27,45968.0,36.0224,36.0573,36.0049,36.0311,45968.0
2019-07-11 12:50:00,41.27,41.31,41.25,41.3,32510.0,36.0311,36.0661,36.0137,36.0573,32510.0
2019-07-11 13:00:00,41.3,41.32,41.24,41.24,35989.0,36.0573,36.0748,36.0049,36.0049,35989.0
2019-07-11 13:10:00,41.24,41.28,41.23,41.26,22278.0,36.0049,36.0399,35.9962,36.0224,22278.0
2019-07-11 13:20:00,41.25,41.28,41.2,41.2,48788.0,36.0137,36.0399,35.97,35.97,48788.0
2019-07-11 13:30:00,41.2,41.21,41.1,41.13,115030.0,35.97,35.9787,35.8827,35.9089,115030.0
2019-07-11 13:40:00,41.14,41.15,41.11,41.12,44879.0,35.9176,35.9264,35.8914,35.9002,44879.0
2019-07-11 13:50:00,41.11,41.19,41.08,41.15,103792.0,35.8914,35.9613,35.8652,35.9264,103792.0
2019-07-11 14:00:00,41.15,41.19,41.15,41.16,53282.0,35.9264,35.9613,35.9264,35.9351,53282.0
2019-07-11 14:10:00,41.17,41.2,41.15,41.18,53413.0,35.9438,35.97,35.9264,35.9526,53413.0
2019-07-11 14:20:00,41.18,41.19,41.16,41.19,38428.0,35.9526,35.9613,35.9351,35.9613,38428.0
2019-07-11 14:30:00,41.19,41.24,41.19,41.24,101241.0,35.9613,36.0049,35.9613,36.0049,101241.0
2019-07-11 14:40:00,41.23,41.28,41.23,41.25,40501.0,35.9962,36.0399,35.9962,36.0137,40501.0
2019-07-11 14:50:00,41.25,41.26,41.23,41.25,42426.0,36.0137,36.0224,35.9962,36.0137,42426.0
2019-07-11 15:00:00,41.24,41.27,41.23,41.24,46019.0,36.0049,36.0311,35.9962,36.0049,46019.0
2019-07-11 15:10:00,41.23,41.35,41.23,41.34,36082.0,35.9962,36.101,35.9962,36.0922,36082.0
2019-07-11 15:20:00,41.34,41.35,41.25,41.26,56013.0,36.0922,36.101,36.0137,36.0224,56013.0
2019-07-11 15:30:00,41.27,41.28,41.23,41.27,78732.0,36.0311,36.0399,35.9962,36.0311,78732.0
2019-07-11 15:40:00,41.27,41.32,41.26,41.3,169071.0,36.0311,36.0748,36.0224,36.0573,169071.0
2019-07-11 15:50:00,41.31,41.34,41.22,41.33,361622.0,36.0661,36.0922,35.9875,36.0835,361622.0
2019-07-12 09:30:00,41.26,41.52,41.26,41.42,209007.0,36.0224,36.2494,36.0224,36.1621,209007.0
2019-07-12 09:40:00,41.43,41.52,41.32,41.37,217416.0,36.1708,36.2494,36.0748,36.1184,217416.0
2019-07-12 09:50:00,41.37,41.39,41.19,41.21,250310.0,36.1184,36.1359,35.9613,35.9787,250310.0
2019-07-12 10:00:00,41.21,41.33,41.19,41.32,234341.0,35.9787,36.0835,35.9613,36.0748,234341.0
2019-07-12 10:10:00,41.32,41.47,41.3,41.44,101807.0,36.0748,36.2057,36.0573,36.1796,101807.0
2019-07-12 10:20:00,41.44,41.44,41.34,41.36,136432.0,36.1796,36.1796,36.0922,36.1097,136432.0
2019-07-12 10:30:00,41.36,41.39,41.33,41.36,72687.0,36.1097,36.1359,36.0835,36.1097,72687.0
2019-07-12 10:40:00,41.35,41.4,41.34,41.39,78124.0,36.101,36.1446,36.0922,36.1359,78124.0
2019-07-12 10:50:00,41.38,41.39,41.31,41.31,106118.0,36.1272,36.1359,36.0661,36.0661,106118.0
2019-07-12 11:00:00,41.31,41.32,41.27,41.29,50546.0,36.0661,36.0748,36.0311,36.0486,50546.0
2019-07-12 11:10:00,41.28,41.33,41.26,41.28,215746.0,36.0399,36.0835,36.0224,36.0399,215746.0
2019-07-12 11:20:00,41.28,41.3,41.24,41.26,86769.0,36.0399,36.0573,36.0049,36.0224,86769.0
2019-07-12 11:30:00,41.26,41.3,41.24,41.25,130983.0,36.0224,36.0573,36.0049,36.0137,130983.0
2019-07-12 11:40:00,41.26,41.33,41.22,41.25,156331.0,36.0224,36.0835,35.9875,36.0137,156331.0
2019-07-12 11:50:00,41.25,41.27,41.24,41.26,51715.0,36.0137,36.0311,36.0049,36.0224,51715.0
2019-07-12 12:00:00,41.26,41.28,41.25,41.27,125568.0,36.0224,36.0399,36.0137,36.0311,125568.0
2019-07-12 12:10:00,41.28,41.41,41.25,41.39,87395.0,36.0399,36.1534,36.0137,36.1359,87395.0
2019-07-12 12:20:00,41.39,41.41,41.37,41.38,62971.0,36.1359,36.1534,36.1184,36.1272,62971.0
2019-07-12 12:30:00,41.39,41.41,41.33,41.39,133443.0,36.1359,36.1534,36.0835,36.1359,133443.0
2019-07-12 12:40:00,41.38,41.38,41.32,41.35,63305.0,36.1272,36.1272,36.0748,36.101,63305.0
2019-07-12 12:50:00,41.34,41.45,41.3,41.45,287856.0,36.0922,36.1883,36.0573,36.1883,287856.0
2019-07-12 13:00:00,41.45,41.45,41.24,41.31,318938.0,36.1883,36.1883,36.0049,36.0661,318938.0
2019-07-12 13:10:00,41.31,41.36,41.29,41.34,37741.0,36.0661,36.1097,36.0486,36.0922,37741.0
2019-07-12 13:20:00,41.34,41.36,41.32,41.35,48067.0,36.0922,36.1097,36.0748,36.101,48067.0
2019-07-12 13:30:00,41.35,41.37,41.34,41.34,55769.0,36.101,36.1184,36.0922,36.0922,55769.0
2019-07-12 13:40:00,41.34,41.37,41.33,41.37,47857.0,36.0922,36.1184,36.0835,36.1184,47857.0
2019-07-12 13:50:00,41.36,41.37,41.34,41.34,43772.0,36.1097,36.1184,36.0922,36.0922,43772.0
2019-07-12 14:00:00,41.35,41.4,41.34,41.39,63353.0,36.101,36.1446,36.0922,36.1359,63353.0
2019-07-12 14:10:00,41.39,41.41,41.24,41.28,370172.0,36.1359,36.1534,36.0049,36.0399,370172.0
2019-07-12 14:20:00,41.27,41.4,41.27,41.37,80688.0,36.0311,36.1446,36.0311,36.1184,80688.0
2019-07-12 14:30:00,41.36,41.4,41.35,41.4,120984.0,36.1097,36.1446,36.101,36.1446,120984.0
2019-07-12 14:40:00,41.4,41.51,41.39,41.49,96844.0,36.1446,36.2407,36.1359,36.2232,96844.0
2019-07-12 14:50:00,41.5,41.5,41.46,41.48,57223.0,36.2319,36.2319,36.197,36.2145,57223.0
2019-07-12 15:00:00,41.49,41.5,41.47,41.48,94746.0,36.2232,36.2319,36.2057,36.2145,94746.0
2019-07-12 15:10:00,41.48,41.54,41.46,41.54,162884.0,36.2145,36.2669,36.197,36.2669,162884.0
2019-07-12 15:20:00,41.54,41.56,41.49,41.55,159161.0,36.2669,36.2843,36.2232,36.2756,159161.0
2019-07-12 15:30:00,41.54,41.58,41.52,41.55,147253.0,36.2669,36.3018,36.2494,36.2756,147253.0
2019-07-12 15:40:00,41.55,41.57,41.48,41.48,178157.0,36.2756,36.293,36.2145,36.2145,178157.0
2019-07-12 15:50:00,41.48,41.55,41.46,41.54,419160.0,36.2145,36.2756,36.197,36.2669,419160.0
2019-07-15 09:30:00,41.54,41.64,41.29,41.59,56461.0,36.2669,36.3542,36.0486,36.3105,56461.0
2019-07-15 09:40:00,41.59,41.66,41.3,41.38,388902.0,36.3105,36.3716,36.0573,36.1272,388902.0
2019-07-15 09:50:00,41.37,41.46,41.3,41.44,72911.0,36.1184,36.197,36.0573,36.1796,72911.0
2019-07-15 10:00:00,41.44,41.53,41.41,41.52,83534.0,36.1796,36.2581,36.1534,36.2494,83534.0
2019-07-15 10:10:00,41.52,41.65,41.5,41.64,137813.0,36.2494,36.3629,36.2319,36.3542,137813.0
2019-07-15 10:20:00,41.64,41.64,41.59,41.61,43871.0,36.3542,36.3542,36.3105,36.328,43871.0
2019-07-15 10:30:00,41.62,41.67,41.62,41.64,88198.0,36.3367,36.3804,36.3367,36.3542,88198.0
2019-07-15 10:40:00,41.64,41.65,41.4,41.5,306245.0,36.3542,36.3629,36.1446,36.2319,306245.0
2019-07-15 10:50:00,41.51,41.58,41.5,41.56,33175.0,36.2407,36.3018,36.2319,36.2843,33175.0
2019-07-15 11:00:00,41.57,41.6,41.53,41.55,46842.0,36.293,36.3192,36.2581,36.2756,46842.0
2019-07-15 11:10:00,41.55,41.58,41.51,41.58,46500.0,36.2756,36.3018,36.2407,36.3018,46500.0
2019-07-15 11:20:00,41.58,41.58,41.57,41.58,23989.0,36.3018,36.3018,36.293,36.3018,23989.0
2019-07-15 11:30:00,41.58,41.59,41.52,41.56,71430.0,36.3018,36.3105,36.2494,36.2843,71430.0
2019-07-15 11:40:00,41.56,41.58,41.54,41.57,48028.0,36.2843,36.3018,36.2669,36.293,48028.0
2019-07-15 11:50:00,41.57,41.6,41.55,41.58,47630.0,36.293,36.3192,36.2756,36.3018,47630.0
2019-07-15 12:00:00,41.58,41.61,41.56,41.58,56264.0,36.3018,36.328,36.2843,36.3018,56264.0
2019-07-15 12:10:00,41.59,41.6,41.56,41.6,34534.0,36.3105,36.3192,36.2843,36.3192,34534.0
2019-07-15 12:20:00,41.59,41.61,41.58,41.59,44036.0,36.3105,36.328,36.3018,36.3105,44036.0
2019-07-15 12:30:00,41.59,41.61,41.59,41.59,36393.0,36.3105,36.328,36.3105,36.3105,36393.0
2019-07-15 12:40:00,41.59,41.62,41.58,41.61,47262.0,36.3105,36.3367,36.3018,36.328,47262.0
2019-07-15 12:50:00,41.61,41.63,41.59,41.63,36545.0,36.328,36.3454,36.3105,36.3454,36545.0
2019-07-15 13:00:00,41.62,41.65,41.62,41.62,41586.0,36.3367,36.3629,36.3367,36.3367,41586.0
2019-07-15 13:10:00,41.62,41.65,41.61,41.64,37713.0,36.3367,36.3629,36.328,36.3542,37713.0
2019-07-15 13:20:00,41.65,41.73,41.63,41.7,54972.0,36.3629,36.4327,36.3454,36.4065,54972.0
2019-07-15 13:30:00,41.7,41.71,41.65,41.67,78912.0,36.4065,36.4153,36.3629,36.3804,78912.0
2019-07-15 13:40:00,41.67,41.68,41.53,41.63,176810.0,36.3804,36.3891,36.2581,36.3454,176810.0
2019-07-15 13:50:00,41.64,41.66,41.63,41.65,19566.0,36.3542,36.3716,36.3454,36.3629,19566.0
2019-07-15 14:00:00,41.66,41.73,41.66,41.73,33980.0,36.3716,36.4327,36.3716,36.4327,33980.0
2019-07-15 14:10:00,41.73,41.76,41.7,41.73,65931.0,36.4327,36.4589,36.4065,36.4327,65931.0
2019-07-15 14:20:00,41.74,41.79,41.73,41.76,43475.0,36.4415,36.4851,36.4327,36.4589,43475.0
2019-07-15 14:30:00,41.77,41.79,41.75,41.77,52772.0,36.4677,36.4851,36.4502,36.4677,52772.0
2019-07-15 14:40:00,41.77,41.79,41.76,41.77,69972.0,36.4677,36.4851,36.4589,36.4677,69972.0
2019-07-15 14:50:00,41.78,41.8,41.77,41.78,40902.0,36.4764,36.4939,36.4677,36.4764,40902.0
2019-07-15 15:00:00,41.78,41.79,41.77,41.77,24464.0,36.4764,36.4851,36.4677,36.4677,24464.0
2019-07-15 15:10:00,41.77,41.78,41.72,41.74,69786.0,36.4677,36.4764,36.424,36.4415,69786.0
2019-07-15 15:20:00,41.74,41.76,41.73,41.75,71481.0,36.4415,36.4589,36.4327,36.4502,71481.0
2019-07-15 15:30:00,41.75,41.79,41.74,41.77,103049.0,36.4502,36.4851,36.4415,36.4677,103049.0
2019-07-15 15:40:00,41.77,41.84,41.77,41.82,215483.0,36.4677,36.5288,36.4677,36.5113,215483.0
2019-07-15 15:50:00,41.82,41.85,41.77,41.84,405050.0,36.5113,36.5375,36.4677,36.5288,405050.0
2019-07-16 09:30:00,41.82,41.87,41.73,41.82,59230.0,36.5113,36.555,36.4327,36.5113,59230.0
2019-07-16 09:40:00,41.82,41.89,41.81,41.89,41454.0,36.5113,36.5724,36.5026,36.5724,41454.0
2019-07-16 09:50:00,41.89,41.89,41.81,41.84,19595.0,36.5724,36.5724,36.5026,36.5288,19595.0
2019-07-16 10:00:00,41.84,41.88,41.75,41.77,51528.0,36.5288,36.5637,36.4502,36.4677,51528.0
2019-07-16 10:10:00,41.78,41.81,41.72,41.78,64465.0,36.4764,36.5026,36.424,36.4764,64465.0
2019-07-16 10:20:00,41.79,41.88,41.79,41.86,26107.0,36.4851,36.5637,36.4851,36.5462,26107.0
2019-07-16 10:30:00,41.87,41.88,41.78,41.8,43212.0,36.555,36.5637,36.4764,36.4939,43212.0
2019-07-16 10:40:00,41.81,41.82,41.73,41.76,48717.0,36.5026,36.5113,36.4327,36.4589,48717.0
2019-07-16 10:50:00,41.75,41.8,41.73,41.78,44258.0,36.4502,36.4939,36.4327,36.4764,44258.0
2019-07-16 11:00:00,41.79,41.82,41.77,41.8,33511.0,36.4851,36.5113,36.4677,36.4939,33511.0
2019-07-16 11:10:00,41.8,41.86,41.79,41.85,41135.0,36.4939,36.5462,36.4851,36.5375,41135.0
2019-07-16 11:20:00,41.85,41.87,41.82,41.87,40389.0,36.5375,36.555,36.5113,36.555,40389.0
2019-07-16 11:30:00,41.87,41.93,41.86,41.93,43643.0,36.555,36.6073,36.5462,36.6073,43643.0
2019-07-16 11:40:00,41.93,41.98,41.93,41.95,43501.0,36.6073,36.651,36.6073,36.6248,43501.0
2019-07-16 11:50:00,41.94,41.95,41.88,41.91,36161.0,36.6161,36.6248,36.5637,36.5899,36161.0
2019-07-16 12:00:00,41.9,41.93,41.88,41.89,52356.0,36.5812,36.6073,36.5637,36.5724,52356.0
2019-07-16 12:10:00,41.9,41.91,41.85,41.86,37434.0,36.5812,36.5899,36.5375,36.5462,37434.0
2019-07-16 12:20:00,41.85,41.89,41.83,41.88,59269.0,36.5375,36.5724,36.52,36.5637,59269.0
2019-07-16 12:30:00,41.88,41.9,41.84,41.88,49791.0,36.5637,36.5812,36.5288,36.5637,49791.0
2019-07-16 12:40:00,41.87,41.91,41.86,41.9,24630.0,36.555,36.5899,36.5462,36.5812,24630.0
2019-07-16 12:50:00,41.9,41.91,41.86,41.9,39634.0,36.5812,36.5899,36.5462,36.5812,39634.0
2019-07-16 13:00:00,41.91,42.0,41.91,41.98,46378.0,36.5899,36.6685,36.5899,36.651,46378.0
2019-07-16 13:10:00,41.98,42.07,41.98,42.02,94566.0,36.651,36.7296,36.651,36.6859,94566.0
2019-07-16 13:20:00,42.02,42.06,42.02,42.04,38033.0,36.6859,36.7208,36.6859,36.7034,38033.0
2019-07-16 13:30:00,42.03,42.06,42.02,42.06,38337.0,36.6947,36.7208,36.6859,36.7208,38337.0
2019-07-16 13:40:00,42.06,42.1,42.05,42.1,62028.0,36.7208,36.7558,36.7121,36.7558,62028.0
2019-07-16 13:50:00,42.09,42.1,42.04,42.05,56755.0,36.747,36.7558,36.7034,36.7121,56755.0
2019-07-16 14:00:00,42.05,42.06,41.97,42.01,47738.0,36.7121,36.7208,36.6423,36.6772,47738.0
2019-07-16 14:10:00,42.01,42.02,41.97,42.01,48864.0,36.6772,36.6859,36.6423,36.6772,48864.0
2019-07-16 14:20:00,42.01,42.02,41.97,42.02,37603.0,36.6772,36.6859,36.6423,36.6859,37603.0
2019-07-16 14:30:00,42.02,42.06,41.99,42.05,57878.0,36.6859,36.7208,36.6597,36.7121,57878.0
2019-07-16 14:40:00,42.05,42.1,42.04,42.1,35242.0,36.7121,36.7558,36.7034,36.7558,35242.0
2019-07-16 14:50:00,42.1,42.11,42.08,42.09,47266.0,36.7558,36.7645,36.7383,36.747,47266.0
2019-07-16 15:00:00,42.09,42.1,42.05,42.09,69024.0,36.747,36.7558,36.7121,36.747,69024.0
2019-07-16 15:10:00,42.09,42.11,42.06,42.09,63882.0,36.747,36.7645,36.7208,36.747,63882.0
2019-07-16 15:20:00,42.09,42.09,42.01,42.07,316389.0,36.747,36.747,36.6772,36.7296,316389.0
2019-07-16 15:30:00,42.07,42.15,42.07,42.14,102441.0,36.7296,36.7994,36.7296,36.7907,102441.0
2019-07-16 15:40:00,42.14,42.14,42.07,42.08,92503.0,36.7907,36.7907,36.7296,36.7383,92503.0
2019-07-16 15:50:00,42.08,42.14,42.04,42.05,346218.0,36.7383,36.7907,36.7034,36.7121,346218.0
2019-07-17 09:30:00,42.08,42.08,41.86,41.89,54595.0,36.7383,36.7383,36.5462,36.5724,54595.0
2019-07-17 09:40:00,41.9,41.92,41.78,41.83,118949.0,36.5812,36.5986,36.4764,36.52,118949.0
2019-07-17 09:50:00,41.83,41.95,41.82,41.88,81012.0,36.52,36.6248,36.5113,36.5637,81012.0
2019-07-17 10:00:00,41.89,41.92,41.82,41.88,70210.0,36.5724,36.5986,36.5113,36.5637,70210.0
2019-07-17 10:10:00,41.87,41.96,41.86,41.91,85761.0,36.555,36.6335,36.5462,36.5899,85761.0
2019-07-17 10:20:00,41.91,41.91,41.8,41.82,40134.0,36.5899,36.5899,36.4939,36.5113,40134.0
2019-07-17 10:30:00,41.81,41.82,41.77,41.78,54223.0,36.5026,36.5113,36.4677,36.4764,54223.0
2019-07-17 10:40:00,41.78,41.78,41.66,41.66,59039.0,36.4764,36.4764,36.3716,36.3716,59039.0
2019-07-17 10:50:00,41.66,41.7,41.6,41.69,57557.0,36.3716,36.4065,36.3192,36.3978,57557.0
2019-07-17 11:00:00,41.69,41.74,41.67,41.71,41388.0,36.3978,36.4415,36.3804,36.4153,41388.0
2019-07-17 11:10:00,41.72,41.75,41.68,41.69,46034.0,36.424,36.4502,36.3891,36.3978,46034.0
2019-07-17 11:20:00,41.69,41.75,41.68,41.73,83598.0,36.3978,36.4502,36.3891,36.4327,83598.0
2019-07-17 11:30:00,41.73,41.74,41.66,41.68,33113.0,36.4327,36.4415,36.3716,36.3891,33113.0
2019-07-17 11:40:00,41.68,41.69,41.67,41.68,22456.0,36.3891,36.3978,36.3804,36.3891,22456.0
2019-07-17 11:50:00,41.69,41.71,41.67,41.68,35698.0,36.3978,36.4153,36.3804,36.3891,35698.0
2019-07-17 12:00:00,41.68,41.69,41.66,41.66,30902.0,36.3891,36.3978,36.3716,36.3716,30902.0
2019-07-17 12:10:00,41.65,41.66,41.55,41.55,38115.0,36.3629,36.3716,36.2756,36.2756,38115.0
2019-07-17 12:20:00,41.55,41.57,41.53,41.55,39831.0,36.2756,36.293,36.2581,36.2756,39831.0
2019-07-17 12:30:00,41.55,41.64,41.55,41.59,53884.0,36.2756,36.3542,36.2756,36.3105,53884.0
2019-07-17 12:40:00,41.59,41.63,41.56,41.56,27297.0,36.3105,36.3454,36.2843,36.2843,27297.0
2019-07-17 12:50:00,41.57,41.59,41.55,41.56,28797.0,36.293,36.3105,36.2756,36.2843,28797.0
2019-07-17 13:00:00,41.57,41.62,41.56,41.59,34380.0,36.293,36.3367,36.2843,36.3105,34380.0
2019-07-17 13:10:00,41.6,41.61,41.55,41.56,44579.0,36.3192,36.328,36.2756,36.2843,44579.0
2019-07-17 13:20:00,41.57,41.57,41.48,41.55,109695.0,36.293,36.293,36.2145,36.2756,109695.0
2019-07-17 13:30:00,41.56,41.57,41.53,41.55,78723.0,36.2843,36.293,36.2581,36.2756,78723.0
2019-07-17 13:40:00,41.54,41.6,41.48,41.48,114952.0,36.2669,36.3192,36.2145,36.2145,114952.0
2019-07-17 13:50:00,41.48,41.49,41.42,41.43,51723.0,36.2145,36.2232,36.1621,36.1708,51723.0
2019-07-17 14:00:00,41.43,41.43,41.37,41.38,40400.0,36.1708,36.1708,36.1184,36.1272,40400.0
2019-07-17 14:10:00,41.38,41.39,41.34,41.35,46744.0,36.1272,36.1359,36.0922,36.101,46744.0
2019-07-17 14:20:00,41.35,41.38,41.33,41.36,42061.0,36.101,36.1272,36.0835,36.1097,42061.0
2019-07-17 14:30:00,41.36,41.36,41.31,41.32,49430.0,36.1097,36.1097,36.0661,36.0748,49430.0
2019-07-17 14:40:00,41.33,41.33,41.24,41.3,43595.0,36.0835,36.0835,36.0049,36.0573,43595.0
2019-07-17 14:50:00,41.3,41.31,41.23,41.27,43515.0,36.0573,36.0661,35.9962,36.0311,43515.0
2019-07-17 15:00:00,41.27,41.27,41.16,41.22,65891.0,36.0311,36.0311,35.9351,35.9875,65891.0
2019-07-17 15:10:00,41.21,41.25,41.2,41.24,54857.0,35.9787,36.0137,35.97,36.0049,54857.0
2019-07-17 15:20:00,41.24,41.24,41.16,41.21,111793.0,36.0049,36.0049,35.9351,35.9787,111793.0
2019-07-17 15:30:00,41.2,41.3,41.19,41.22,170793.0,35.97,36.0573,35.9613,35.9875,170793.0
2019-07-17 15:40:00,41.22,41.23,41.12,41.15,340199.0,35.9875,35.9962,35.9002,35.9264,340199.0
2019-07-17 15:50:00,41.15,41.16,41.03,41.06,423506.0,35.9264,35.9351,35.8216,35.8478,423506.0
2019-07-18 09:30:00,40.93,40.99,40.67,40.92,100340.0,35.7343,35.7867,35.5073,35.7256,100340.0
2019-07-18 09:40:00,40.92,41.0,40.88,40.95,112775.0,35.7256,35.7954,35.6906,35.7518,112775.0
2019-07-18 09:50:00,40.96,40.98,40.89,40.94,40040.0,35.7605,35.7779,35.6994,35.743,40040.0
2019-07-18 10:00:00,40.94,40.96,40.85,40.92,108337.0,35.743,35.7605,35.6644,35.7256,108337.0
2019-07-18 10:10:00,40.92,41.0,40.91,40.97,42284.0,35.7256,35.7954,35.7168,35.7692,42284.0
2019-07-18 10:20:00,40.97,41.05,40.96,41.02,51028.0,35.7692,35.8391,35.7605,35.8129,51028.0
2019-07-18 10:30:00,41.03,41.03,40.93,40.96,46689.0,35.8216,35.8216,35.7343,35.7605,46689.0
2019-07-18 10:40:00,40.96,41.03,40.95,41.0,40698.0,35.7605,35.8216,35.7518,35.7954,40698.0
2019-07-18 10:50:00,41.0,41.05,41.0,41.01,47757.0,35.7954,35.8391,35.7954,35.8041,47757.0
2019-07-18 11:00:00,41.02,41.1,41.02,41.1,68036.0,35.8129,35.8827,35.8129,35.8827,68036.0
2019-07-18 11:10:00,41.1,41.1,41.03,41.08,89058.0,35.8827,35.8827,35.8216,35.8652,89058.0
2019-07-18 11:20:00,41.09,41.1,41.01,41.04,38680.0,35.874,35.8827,35.8041,35.8303,38680.0
2019-07-18 11:30:00,41.04,41.05,40.99,41.04,64945.0,35.8303,35.8391,35.7867,35.8303,64945.0
2019-07-18 11:40:00,41.04,41.04,40.98,41.01,40686.0,35.8303,35.8303,35.7779,35.8041,40686.0
2019-07-18 11:50:00,41.02,41.05,41.01,41.04,69222.0,35.8129,35.8391,35.8041,35.8303,69222.0
2019-07-18 12:00:00,41.04,41.12,41.03,41.11,43148.0,35.8303,35.9002,35.8216,35.8914,43148.0
2019-07-18 12:10:00,41.1,41.15,41.09,41.13,36385.0,35.8827,35.9264,35.874,35.9089,36385.0
2019-07-18 12:20:00,41.13,41.18,41.12,41.15,24309.0,35.9089,35.9526,35.9002,35.9264,24309.0
2019-07-18 12:30:00,41.14,41.2,41.14,41.18,38976.0,35.9176,35.97,35.9176,35.9526,38976.0
2019-07-18 12:40:00,41.17,41.24,41.15,41.22,60814.0,35.9438,36.0049,35.9264,35.9875,60814.0
2019-07-18 12:50:00,41.23,41.24,41.15,41.2,38455.0,35.9962,36.0049,35.9264,35.97,38455.0
2019-07-18 13:00:00,41.19,41.22,41.18,41.19,40587.0,35.9613,35.9875,35.9526,35.9613,40587.0
2019-07-18 13:10:00,41.19,41.21,41.17,41.19,29417.0,35.9613,35.9787,35.9438,35.9613,29417.0
2019-07-18 13:20:00,41.18,41.2,41.16,41.18,31815.0,35.9526,35.97,35.9351,35.9526,31815.0
2019-07-18 13:30:00,41.17,41.28,41.17,41.26,73255.0,35.9438,36.0399,35.9438,36.0224,73255.0
2019-07-18 13:40:00,41.26,41.26,41.21,41.21,45878.0,36.0224,36.0224,35.9787,35.9787,45878.0
2019-07-18 13:50:00,41.22,41.22,41.15,41.18,29332.0,35.9875,35.9875,35.9264,35.9526,29332.0
2019-07-18 14:00:00,41.17,41.19,41.15,41.16,32021.0,35.9438,35.9613,35.9264,35.9351,32021.0
2019-07-18 14:10:00,41.16,41.22,41.16,41.22,30410.0,35.9351,35.9875,35.9351,35.9875,30410.0
2019-07-18 14:20:00,41.22,41.25,41.21,41.24,33097.0,35.9875,36.0137,35.9787,36.0049,33097.0
2019-07-18 14:30:00,41.23,41.3,41.22,41.29,45721.0,35.9962,36.0573,35.9875,36.0486,45721.0
2019-07-18 14:40:00,41.29,41.31,41.26,41.27,33436.0,36.0486,36.0661,36.0224,36.0311,33436.0
2019-07-18 14:50:00,41.27,41.33,41.23,41.33,59247.0,36.0311,36.0835,35.9962,36.0835,59247.0
2019-07-18 15:00:00,41.33,41.33,41.28,41.31,39928.0,36.0835,36.0835,36.0399,36.0661,39928.0
2019-07-18 15:10:00,41.31,41.31,41.24,41.24,44677.0,36.0661,36.0661,36.0049,36.0049,44677.0
2019-07-18 15:20:00,41.23,41.26,41.2,41.25,53734.0,35.9962,36.0224,35.97,36.0137,53734.0
2019-07-18 15:30:00,41.24,41.26,41.21,41.22,69033.0,36.0049,36.0224,35.9787,35.9875,69033.0
2019-07-18 15:40:00,41.22,41.22,41.14,41.16,96879.0,35.9875,35.9875,35.9176,35.9351,96879.0
2019-07-18 15:50:00,41.15,41.18,41.11,41.18,168637.0,35.9264,35.9526,35.8914,35.9526,168637.0
2019-07-19 09:30:00,41.39,41.44,41.27,41.43,153745.0,36.1359,36.1796,36.0311,36.1708,153745.0
2019-07-19 09:40:00,41.43,41.48,41.4,41.43,32554.0,36.1708,36.2145,36.1446,36.1708,32554.0
2019-07-19 09:50:00,41.42,41.48,41.4,41.45,31814.0,36.1621,36.2145,36.1446,36.1883,31814.0
2019-07-19 10:00:00,41.45,41.47,41.4,41.46,52025.0,36.1883,36.2057,36.1446,36.197,52025.0
2019-07-19 10:10:00,41.47,41.57,41.44,41.53,65292.0,36.2057,36.293,36.1796,36.2581,65292.0
2019-07-19 10:20:00,41.53,41.57,41.45,41.5,41082.0,36.2581,36.293,36.1883,36.2319,41082.0
2019-07-19 10:30:00,41.5,41.54,41.46,41.48,52319.0,36.2319,36.2669,36.197,36.2145,52319.0
2019-07-19 10:40:00,41.48,41.49,41.4,41.41,46730.0,36.2145,36.2232,36.1446,36.1534,46730.0
2019-07-19 10:50:00,41.41,41.45,41.4,41.43,50484.0,36.1534,36.1883,36.1446,36.1708,50484.0
2019-07-19 11:00:00,41.44,41.51,41.43,41.48,33881.0,36.1796,36.2407,36.1708,36.2145,33881.0
2019-07-19 11:10:00,41.49,41.53,41.47,41.5,34851.0,36.2232,36.2581,36.2057,36.2319,34851.0
2019-07-19 11:20:00,41.5,41.5,41.46,41.5,38161.0,36.2319,36.2319,36.197,36.2319,38161.0
2019-07-19 11:30:00,41.5,41.51,41.44,41.45,46201.0,36.2319,36.2407,36.1796,36.1883,46201.0
2019-07-19 11:40:00,41.45,41.46,41.41,41.42,41793.0,36.1883,36.197,36.1534,36.1621,41793.0
2019-07-19 11:50:00,41.42,41.46,41.42,41.46,39140.0,36.1621,36.197,36.1621,36.197,39140.0
2019-07-19 12:00:00,41.46,41.52,41.45,41.52,45207.0,36.197,36.2494,36.1883,36.2494,45207.0
2019-07-19 12:10:00,41.52,41.56,41.52,41.53,54389.0,36.2494,36.2843,36.2494,36.2581,54389.0
2019-07-19 12:20:00,41.52,41.56,41.51,41.56,29568.0,36.2494,36.2843,36.2407,36.2843,29568.0
2019-07-19 12:30:00,41.56,41.59,41.54,41.58,138066.0,36.2843,36.3105,36.2669,36.3018,138066.0
2019-07-19 12:40:00,41.59,41.59,41.55,41.57,46519.0,36.3105,36.3105,36.2756,36.293,46519.0
2019-07-19 12:50:00,41.58,41.58,41.54,41.58,44525.0,36.3018,36.3018,36.2669,36.3018,44525.0
2019-07-19 13:00:00,41.58,41.58,41.53,41.56,53283.0,36.3018,36.3018,36.2581,36.2843,53283.0
2019-07-19 13:10:00,41.56,41.57,41.52,41.52,29432.0,36.2843,36.293,36.2494,36.2494,29432.0
2019-07-19 13:20:00,41.53,41.54,41.51,41.53,25231.0,36.2581,36.2669,36.2407,36.2581,25231.0
2019-07-19 13:30:00,41.54,41.54,41.5,41.5,46323.0,36.2669,36.2669,36.2319,36.2319,46323.0
2019-07-19 13:40:00,41.5,41.5,41.47,41.48,29403.0,36.2319,36.2319,36.2057,36.2145,29403.0
2019-07-19 13:50:00,41.48,41.51,41.47,41.49,33498.0,36.2145,36.2407,36.2057,36.2232,33498.0
2019-07-19 14:00:00,41.49,41.52,41.44,41.44,62193.0,36.2232,36.2494,36.1796,36.1796,62193.0
2019-07-19 14:10:00,41.44,41.47,41.39,41.41,54405.0,36.1796,36.2057,36.1359,36.1534,54405.0
2019-07-19 14:20:00,41.41,41.43,41.38,41.38,34824.0,36.1534,36.1708,36.1272,36.1272,34824.0
2019-07-19 14:30:00,41.39,41.41,41.34,41.36,49309.0,36.1359,36.1534,36.0922,36.1097,49309.0
2019-07-19 14:40:00,41.37,41.4,41.37,41.39,40865.0,36.1184,36.1446,36.1184,36.1359,40865.0
2019-07-19 14:50:00,41.38,41.4,41.34,41.39,46863.0,36.1272,36.1446,36.0922,36.1359,46863.0
2019-07-19 15:00:00,41.39,41.39,41.31,41.34,54063.0,36.1359,36.1359,36.0661,36.0922,54063.0
2019-07-19 15:10:00,41.35,41.35,41.31,41.32,60850.0,36.101,36.101,36.0661,36.0748,60850.0
2019-07-19 15:20:00,41.32,41.35,41.26,41.34,63473.0,36.0748,36.101,36.0224,36.0922,63473.0
2019-07-19 15:30:00,41.35,41.38,41.32,41.37,80293.0,36.101,36.1272,36.0748,36.1184,80293.0
2019-07-19 15:40:00,41.37,41.43,41.33,41.33,144699.0,36.1184,36.1708,36.0835,36.0835,144699.0
2019-07-19 15:50:00,41.33,41.39,41.27,41.32,303628.0,36.0835,36.1359,36.0311,36.0748,303628.0
2019-07-22 09:30:00,41.0,41.1,40.85,40.95,192398.0,35.7954,35.8827,35.6644,35.7518,192398.0
2019-07-22 09:40:00,40.96,41.07,40.92,41.06,87928.0,35.7605,35.8565,35.7256,35.8478,87928.0
2019-07-22 09:50:00,41.06,41.16,41.06,41.16,58849.0,35.8478,35.9351,35.8478,35.9351,58849.0
2019-07-22 10:00:00,41.16,41.18,41.08,41.12,45120.0,35.9351,35.9526,35.8652,35.9002,45120.0
2019-07-22 10:10:00,41.11,41.18,41.1,41.14,28723.0,35.8914,35.9526,35.8827,35.9176,28723.0
2019-07-22 10:20:00,41.14,41.14,41.06,41.1,32444.0,35.9176,35.9176,35.8478,35.8827,32444.0
2019-07-22 10:30:00,41.11,41.13,40.98,41.05,61364.0,35.8914,35.9089,35.7779,35.8391,61364.0
2019-07-22 10:40:00,41.06,41.06,40.94,40.98,83959.0,35.8478,35.8478,35.743,35.7779,83959.0
2019-07-22 10:50:00,40.99,41.06,40.97,41.05,34622.0,35.7867,35.8478,35.7692,35.8391,34622.0
2019-07-22 11:00:00,41.05,41.05,40.97,40.99,37331.0,35.8391,35.8391,35.7692,35.7867,37331.0
2019-07-22 11:10:00,40.98,40.99,40.94,40.95,43337.0,35.7779,35.7867,35.743,35.7518,43337.0
2019-07-22 11:20:00,40.95,40.98,40.92,40.93,39446.0,35.7518,35.7779,35.7256,35.7343,39446.0
2019-07-22 11:30:00,40.93,41.03,40.91,41.02,63428.0,35.7343,35.8216,35.7168,35.8129,63428.0
2019-07-22 11:40:00,41.02,41.05,41.01,41.05,26272.0,35.8129,35.8391,35.8041,35.8391,26272.0
2019-07-22 11:50:00,41.06,41.11,41.05,41.09,37933.0,35.8478,35.8914,35.8391,35.874,37933.0
2019-07-22 12:00:00,41.09,41.1,41.05,41.07,42251.0,35.874,35.8827,35.8391,35.8565,42251.0
2019-07-22 12:10:00,41.07,41.17,41.05,41.14,36933.0,35.8565,35.9438,35.8391,35.9176,36933.0
2019-07-22 12:20:00,41.13,41.19,41.13,41.18,28385.0,35.9089,35.9613,35.9089,35.9526,28385.0
2019-07-22 12:30:00,41.18,41.18,41.13,41.14,42036.0,35.9526,35.9526,35.9089,35.9176,42036.0
2019-07-22 12:40:00,41.13,41.16,41.12,41.14,17638.0,35.9089,35.9351,35.9002,35.9176,17638.0
2019-07-22 12:50:00,41.14,41.2,41.12,41.19,33471.0,35.9176,35.97,35.9002,35.9613,33471.0
2019-07-22 13:00:00,41.18,41.19,41.13,41.18,41074.0,35.9526,35.9613,35.9089,35.9526,41074.0
2019-07-22 13:10:00,41.19,41.21,41.17,41.21,35967.0,35.9613,35.9787,35.9438,35.9787,35967.0
2019-07-22 13:20:00,41.21,41.21,41.17,41.18,36780.0,35.9787,35.9787,35.9438,35.9526,36780.0
2019-07-22 13:30:00,41.18,41.22,41.17,41.2,33103.0,35.9526,35.9875,35.9438,35.97,33103.0
2019-07-22 13:40:00,41.19,41.21,41.16,41.17,39884.0,35.9613,35.9787,35.9351,35.9438,39884.0
2019-07-22 13:50:00,41.17,41.19,41.15,41.15,31187.0,35.9438,35.9613,35.9264,35.9264,31187.0
2019-07-22 14:00:00,41.15,41.17,41.1,41.1,35475.0,35.9264,35.9438,35.8827,35.8827,35475.0
2019-07-22 14:10:00,41.11,41.14,41.1,41.11,44539.0,35.8914,35.9176,35.8827,35.8914,44539.0
2019-07-22 14:20:00,41.12,41.13,41.07,41.1,25346.0,35.9002,35.9089,35.8565,35.8827,25346.0
2019-07-22 14:30:00,41.11,41.11,41.05,41.07,37454.0,35.8914,35.8914,35.8391,35.8565,37454.0
2019-07-22 14:40:00,41.08,41.08,41.03,41.03,27496.0,35.8652,35.8652,35.8216,35.8216,27496.0
2019-07-22 14:50:00,41.04,41.05,40.99,41.02,40472.0,35.8303,35.8391,35.7867,35.8129,40472.0
2019-07-22 15:00:00,41.02,41.1,41.01,41.06,62825.0,35.8129,35.8827,35.8041,35.8478,62825.0
2019-07-22 15:10:00,41.06,41.08,41.05,41.06,25220.0,35.8478,35.8652,35.8391,35.8478,25220.0
2019-07-22 15:20:00,41.07,41.08,41.02,41.05,72894.0,35.8565,35.8652,35.8129,35.8391,72894.0
2019-07-22 15:30:00,41.05,41.06,40.97,40.97,93208.0,35.8391,35.8478,35.7692,35.7692,93208.0
2019-07-22 15:40:00,40.97,41.01,40.93,40.98,161809.0,35.7692,35.8041,35.7343,35.7779,161809.0
2019-07-22 15:50:00,40.98,41.03,40.93,41.0,211309.0,35.7779,35.8216,35.7343,35.7954,211309.0
2019-07-23 09:30:00,41.24,41.26,41.03,41.09,93613.0,36.0049,36.0224,35.8216,35.874,93613.0
2019-07-23 09:40:00,41.09,41.19,41.01,41.05,77964.0,35.874,35.9613,35.8041,35.8391,77964.0
2019-07-23 09:50:00,41.05,41.06,40.87,40.89,107608.0,35.8391,35.8478,35.6819,35.6994,107608.0
2019-07-23 10:00:00,40.9,40.94,40.79,40.88,116530.0,35.7081,35.743,35.6121,35.6906,116530.0
2019-07-23 10:10:00,40.89,40.9,40.74,40.77,152150.0,35.6994,35.7081,35.5684,35.5946,152150.0
2019-07-23 10:20:00,40.77,40.83,40.72,40.82,98017.0,35.5946,35.647,35.5509,35.6383,98017.0
2019-07-23 10:30:00,40.82,40.97,40.82,40.93,169500.0,35.6383,35.7692,35.6383,35.7343,169500.0
2019-07-23 10:40:00,40.93,40.95,40.89,40.9,58353.0,35.7343,35.7518,35.6994,35.7081,58353.0
2019-07-23 10:50:00,40.9,40.91,40.81,40.81,149957.0,35.7081,35.7168,35.6295,35.6295,149957.0
2019-07-23 11:00:00,40.82,40.82,40.71,40.74,64871.0,35.6383,35.6383,35.5422,35.5684,64871.0
2019-07-23 11:10:00,40.74,40.82,40.72,40.82,90904.0,35.5684,35.6383,35.5509,35.6383,90904.0
2019-07-23 11:20:00,40.81,40.88,40.76,40.78,85433.0,35.6295,35.6906,35.5859,35.6033,85433.0
2019-07-23 11:30:00,40.79,40.82,40.73,40.8,50152.0,35.6121,35.6383,35.5597,35.6208,50152.0
2019-07-23 11:40:00,40.8,40.81,40.76,40.8,82660.0,35.6208,35.6295,35.5859,35.6208,82660.0
2019-07-23 11:50:00,40.8,40.85,40.79,40.83,73737.0,35.6208,35.6644,35.6121,35.647,73737.0
2019-07-23 12:00:00,40.84,40.88,40.82,40.84,78547.0,35.6557,35.6906,35.6383,35.6557,78547.0
2019-07-23 12:10:00,40.85,40.86,40.82,40.86,73263.0,35.6644,35.6732,35.6383,35.6732,73263.0
2019-07-23 12:20:00,40.86,40.86,40.8,40.84,62182.0,35.6732,35.6732,35.6208,35.6557,62182.0
2019-07-23 12:30:00,40.83,40.88,40.82,40.87,117478.0,35.647,35.6906,35.6383,35.6819,117478.0
2019-07-23 12:40:00,40.86,40.88,40.83,40.84,225979.0,35.6732,35.6906,35.647,35.6557,225979.0
2019-07-23 12:50:00,40.83,40.86,40.81,40.83,66021.0,35.647,35.6732,35.6295,35.647,66021.0
2019-07-23 13:00:00,40.84,40.85,40.76,40.77,111017.0,35.6557,35.6644,35.5859,35.5946,111017.0
2019-07-23 13:10:00,40.77,40.78,40.73,40.74,69722.0,35.5946,35.6033,35.5597,35.5684,69722.0
2019-07-23 13:20:00,40.74,40.8,40.74,40.77,47167.0,35.5684,35.6208,35.5684,35.5946,47167.0
2019-07-23 13:30:00,40.78,40.81,40.76,40.8,74015.0,35.6033,35.6295,35.5859,35.6208,74015.0
2019-07-23 13:40:00,40.8,40.89,40.8,40.84,127759.0,35.6208,35.6994,35.6208,35.6557,127759.0
2019-07-23 13:50:00,40.83,40.89,40.82,40.87,211048.0,35.647,35.6994,35.6383,35.6819,211048.0
2019-07-23 14:00:00,40.87,40.88,40.81,40.85,86348.0,35.6819,35.6906,35.6295,35.6644,86348.0
2019-07-23 14:10:00,40.86,40.88,40.8,40.8,177959.0,35.6732,35.6906,35.6208,35.6208,177959.0
2019-07-23 14:20:00,40.82,40.86,40.81,40.84,53144.0,35.6383,35.6732,35.6295,35.6557,53144.0
2019-07-23 14:30:00,40.84,40.91,40.84,40.87,113847.0,35.6557,35.7168,35.6557,35.6819,113847.0
2019-07-23 14:40:00,40.88,40.95,40.86,40.94,62028.0,35.6906,35.7518,35.6732,35.743,62028.0
2019-07-23 14:50:00,40.94,41.02,40.94,41.02,69376.0,35.743,35.8129,35.743,35.8129,69376.0
2019-07-23 15:00:00,41.02,41.03,40.98,41.02,63139.0,35.8129,35.8216,35.7779,35.8129,63139.0
2019-07-23 15:10:00,41.02,41.02,40.99,41.01,52128.0,35.8129,35.8129,35.7867,35.8041,52128.0
2019-07-23 15:20:00,41.01,41.06,41.0,41.04,68841.0,35.8041,35.8478,35.7954,35.8303,68841.0
2019-07-23 15:30:00,41.04,41.08,41.03,41.04,93334.0,35.8303,35.8652,35.8216,35.8303,93334.0
2019-07-23 15:40:00,41.03,41.06,41.02,41.02,95432.0,35.8216,35.8478,35.8129,35.8129,95432.0
2019-07-23 15:50:00,41.02,41.09,41.02,41.07,242607.0,35.8129,35.874,35.8129,35.8565,242607.0
2019-07-24 09:30:00,40.91,41.09,40.78,41.09,70078.0,35.7168,35.874,35.6033,35.874,70078.0
2019-07-24 09:40:00,41.09,41.31,41.08,41.24,69917.0,35.874,36.0661,35.8652,36.0049,69917.0
2019-07-24 09:50:00,41.24,41.31,41.22,41.27,33252.0,36.0049,36.0661,35.9875,36.0311,33252.0
2019-07-24 10:00:00,41.27,41.32,41.17,41.2,74702.0,36.0311,36.0748,35.9438,35.97,74702.0
2019-07-24 10:10:00,41.21,41.27,41.19,41.25,48056.0,35.9787,36.0311,35.9613,36.0137,48056.0
2019-07-24 10:20:00,41.25,41.29,41.23,41.25,37615.0,36.0137,36.0486,35.9962,36.0137,37615.0
2019-07-24 10:30:00,41.24,41.25,41.19,41.23,43180.0,36.0049,36.0137,35.9613,35.9962,43180.0
2019-07-24 10:40:00,41.24,41.24,41.16,41.16,31635.0,36.0049,36.0049,35.9351,35.9351,31635.0
2019-07-24 10:50:00,41.16,41.21,41.13,41.2,43323.0,35.9351,35.9787,35.9089,35.97,43323.0
2019-07-24 11:00:00,41.19,41.22,41.15,41.19,43230.0,35.9613,35.9875,35.9264,35.9613,43230.0
2019-07-24 11:10:00,41.19,41.22,41.15,41.21,40455.0,35.9613,35.9875,35.9264,35.9787,40455.0
2019-07-24 11:20:00,41.21,41.23,41.16,41.16,36702.0,35.9787,35.9962,35.9351,35.9351,36702.0
2019-07-24 11:30:00,41.17,41.19,41.07,41.19,85920.0,35.9438,35.9613,35.8565,35.9613,85920.0
2019-07-24 11:40:00,41.18,41.18,41.1,41.14,60027.0,35.9526,35.9526,35.8827,35.9176,60027.0
2019-07-24 11:50:00,41.14,41.17,41.04,41.05,63920.0,35.9176,35.9438,35.8303,35.8391,63920.0
2019-07-24 12:00:00,41.05,41.09,41.02,41.09,60723.0,35.8391,35.874,35.8129,35.874,60723.0
2019-07-24 12:10:00,41.09,41.11,41.06,41.08,57340.0,35.874,35.8914,35.8478,35.8652,57340.0
2019-07-24 12:20:00,41.07,41.1,41.05,41.05,45859.0,35.8565,35.8827,35.8391,35.8391,45859.0
2019-07-24 12:30:00,41.05,41.09,41.05,41.07,44541.0,35.8391,35.874,35.8391,35.8565,44541.0
2019-07-24 12:40:00,41.07,41.13,41.05,41.09,72443.0,35.8565,35.9089,35.8391,35.874,72443.0
2019-07-24 12:50:00,41.09,41.1,41.06,41.07,46295.0,35.874,35.8827,35.8478,35.8565,46295.0
2019-07-24 13:00:00,41.08,41.14,41.08,41.12,35854.0,35.8652,35.9176,35.8652,35.9002,35854.0
2019-07-24 13:10:00,41.12,41.16,41.11,41.13,54895.0,35.9002,35.9351,35.8914,35.9089,54895.0
2019-07-24 13:20:00,41.13,41.16,41.1,41.15,48086.0,35.9089,35.9351,35.8827,35.9264,48086.0
2019-07-24 13:30:00,41.14,41.18,41.12,41.16,73388.0,35.9176,35.9526,35.9002,35.9351,73388.0
2019-07-24 13:40:00,41.16,41.2,41.14,41.2,44658.0,35.9351,35.97,35.9176,35.97,44658.0
2019-07-24 13:50:00,41.2,41.23,41.19,41.21,65856.0,35.97,35.9962,35.9613,35.9787,65856.0
2019-07-24 14:00:00,41.22,41.32,41.21,41.28,38489.0,35.9875,36.0748,35.9787,36.0399,38489.0
2019-07-24 14:10:00,41.27,41.33,41.25,41.33,42880.0,36.0311,36.0835,36.0137,36.0835,42880.0
2019-07-24 14:20:00,41.33,41.35,41.29,41.32,43212.0,36.0835,36.101,36.0486,36.0748,43212.0
2019-07-24 14:30:00,41.32,41.35,41.31,41.34,45402.0,36.0748,36.101,36.0661,36.0922,45402.0
2019-07-24 14:40:00,41.34,41.36,41.32,41.34,52935.0,36.0922,36.1097,36.0748,36.0922,52935.0
2019-07-24 14:50:00,41.34,41.38,41.33,41.36,70711.0,36.0922,36.1272,36.0835,36.1097,70711.0
2019-07-24 15:00:00,41.36,41.36,41.31,41.33,33156.0,36.1097,36.1097,36.0661,36.0835,33156.0
2019-07-24 15:10:00,41.33,41.34,41.32,41.33,35844.0,36.0835,36.0922,36.0748,36.0835,35844.0
2019-07-24 15:20:00,41.33,41.33,41.29,41.33,52982.0,36.0835,36.0835,36.0486,36.0835,52982.0
2019-07-24 15:30:00,41.33,41.43,41.32,41.43,124505.0,36.0835,36.1708,36.0748,36.1708,124505.0
2019-07-24 15:40:00,41.43,41.48,41.42,41.45,114474.0,36.1708,36.2145,36.1621,36.1883,114474.0
2019-07-24 15:50:00,41.45,41.45,41.36,41.4,222640.0,36.1883,36.1883,36.1097,36.1446,222640.0
2019-07-25 09:30:00,41.44,41.56,41.41,41.45,88969.0,36.1796,36.2843,36.1534,36.1883,88969.0
2019-07-25 09:40:00,41.46,41.48,41.22,41.26,82065.0,36.197,36.2145,35.9875,36.0224,82065.0
2019-07-25 09:50:00,41.26,41.36,41.25,41.34,54702.0,36.0224,36.1097,36.0137,36.0922,54702.0
2019-07-25 10:00:00,41.34,41.35,41.29,41.3,49239.0,36.0922,36.101,36.0486,36.0573,49239.0
2019-07-25 10:10:00,41.31,41.36,41.31,41.34,47435.0,36.0661,36.1097,36.0661,36.0922,47435.0
2019-07-25 10:20:00,41.34,41.43,41.32,41.41,46971.0,36.0922,36.1708,36.0748,36.1534,46971.0
2019-07-25 10:30:00,41.43,41.49,41.41,41.48,48768.0,36.1708,36.2232,36.1534,36.2145,48768.0
2019-07-25 10:40:00,41.47,41.54,41.47,41.53,37940.0,36.2057,36.2669,36.2057,36.2581,37940.0
2019-07-25 10:50:00,41.54,41.54,41.46,41.48,59218.0,36.2669,36.2669,36.197,36.2145,59218.0
2019-07-25 11:00:00,41.48,41.54,41.47,41.51,42426.0,36.2145,36.2669,36.2057,36.2407,42426.0
2019-07-25 11:10:00,41.51,41.57,41.49,41.49,42921.0,36.2407,36.293,36.2232,36.2232,42921.0
2019-07-25 11:20:00,41.49,41.49,41.39,41.39,37202.0,36.2232,36.2232,36.1359,36.1359,37202.0
2019-07-25 11:30:00,41.39,41.41,41.35,41.36,36065.0,36.1359,36.1534,36.101,36.1097,36065.0
2019-07-25 11:40:00,41.36,41.37,41.25,41.25,42539.0,36.1097,36.1184,36.0137,36.0137,42539.0
2019-07-25 11:50:00,41.25,41.26,41.22,41.23,35004.0,36.0137,36.0224,35.9875,35.9962,35004.0
2019-07-25 12:00:00,41.23,41.23,41.19,41.2,34042.0,35.9962,35.9962,35.9613,35.97,34042.0
2019-07-25 12:10:00,41.19,41.21,41.14,41.21,48493.0,35.9613,35.9787,35.9176,35.9787,48493.0
2019-07-25 12:20:00,41.21,41.23,41.19,41.21,38110.0,35.9787,35.9962,35.9613,35.9787,38110.0
2019-07-25 12:30:00,41.2,41.22,41.13,41.13,40605.0,35.97,35.9875,35.9089,35.9089,40605.0
2019-07-25 12:40:00,41.13,41.13,41.07,41.13,31830.0,35.9089,35.9089,35.8565,35.9089,31830.0
2019-07-25 12:50:00,41.14,41.16,41.09,41.12,41918.0,35.9176,35.9351,35.874,35.9002,41918.0
2019-07-25 13:00:00,41.13,41.16,41.09,41.13,32987.0,35.9089,35.9351,35.874,35.9089,32987.0
2019-07-25 13:10:00,41.12,41.16,41.1,41.16,26498.0,35.9002,35.9351,35.8827,35.9351,26498.0
2019-07-25 13:20:00,41.15,41.16,41.1,41.11,77558.0,35.9264,35.9351,35.8827,35.8914,77558.0
2019-07-25 13:30:00,41.12,41.17,41.11,41.17,62115.0,35.9002,35.9438,35.8914,35.9438,62115.0
2019-07-25 13:40:00,41.18,41.22,41.18,41.21,21287.0,35.9526,35.9875,35.9526,35.9787,21287.0
2019-07-25 13:50:00,41.21,41.22,41.12,41.13,40152.0,35.9787,35.9875,35.9002,35.9089,40152.0
2019-07-25 14:00:00,41.13,41.19,41.13,41.15,32914.0,35.9089,35.9613,35.9089,35.9264,32914.0
2019-07-25 14:10:00,41.15,41.2,41.14,41.2,29624.0,35.9264,35.97,35.9176,35.97,29624.0
2019-07-25 14:20:00,41.2,41.21,41.16,41.17,35630.0,35.97,35.9787,35.9351,35.9438,35630.0
2019-07-25 14:30:00,41.16,41.17,41.12,41.13,38973.0,35.9351,35.9438,35.9002,35.9089,38973.0
2019-07-25 14:40:00,41.13,41.13,41.07,41.09,33158.0,35.9089,35.9089,35.8565,35.874,33158.0
2019-07-25 14:50:00,41.09,41.09,41.04,41.07,55675.0,35.874,35.874,35.8303,35.8565,55675.0
2019-07-25 15:00:00,41.07,41.09,41.03,41.07,46715.0,35.8565,35.874,35.8216,35.8565,46715.0
2019-07-25 15:10:00,41.06,41.07,41.02,41.06,65789.0,35.8478,35.8565,35.8129,35.8478,65789.0
2019-07-25 15:20:00,41.07,41.13,41.06,41.11,62810.0,35.8565,35.9089,35.8478,35.8914,62810.0
2019-07-25 15:30:00,41.12,41.14,41.11,41.13,89255.0,35.9002,35.9176,35.8914,35.9089,89255.0
2019-07-25 15:40:00,41.13,41.19,41.11,41.19,178232.0,35.9089,35.9613,35.8914,35.9613,178232.0
2019-07-25 15:50:00,41.19,41.23,41.11,41.13,340682.0,35.9613,35.9962,35.8914,35.9089,340682.0
2019-07-26 09:30:00,41.09,41.16,40.93,40.94,84083.0,35.874,35.9351,35.7343,35.743,84083.0
2019-07-26 09:40:00,40.96,41.14,40.96,41.1,41509.0,35.7605,35.9176,35.7605,35.8827,41509.0
2019-07-26 09:50:00,41.09,41.24,41.09,41.22,44778.0,35.874,36.0049,35.874,35.9875,44778.0
2019-07-26 10:00:00,41.22,41.25,41.17,41.22,45475.0,35.9875,36.0137,35.9438,35.9875,45475.0
2019-07-26 10:10:00,41.22,41.3,41.21,41.27,55670.0,35.9875,36.0573,35.9787,36.0311,55670.0
2019-07-26 10:20:00,41.27,41.3,41.25,41.28,53114.0,36.0311,36.0573,36.0137,36.0399,53114.0
2019-07-26 10:30:00,41.27,41.28,41.15,41.16,43346.0,36.0311,36.0399,35.9264,35.9351,43346.0
2019-07-26 10:40:00,41.16,41.22,41.14,41.22,33483.0,35.9351,35.9875,35.9176,35.9875,33483.0
2019-07-26 10:50:00,41.22,41.3,41.21,41.28,42896.0,35.9875,36.0573,35.9787,36.0399,42896.0
2019-07-26 11:00:00,41.27,41.35,41.26,41.3,46945.0,36.0311,36.101,36.0224,36.0573,46945.0
2019-07-26 11:10:00,41.3,41.3,41.23,41.23,37809.0,36.0573,36.0573,35.9962,35.9962,37809.0
2019-07-26 11:20:00,41.23,41.26,41.22,41.23,37719.0,35.9962,36.0224,35.9875,35.9962,37719.0
2019-07-26 11:30:00,41.24,41.26,41.21,41.25,42175.0,36.0049,36.0224,35.9787,36.0137,42175.0
2019-07-26 11:40:00,41.25,41.25,41.14,41.16,44923.0,36.0137,36.0137,35.9176,35.9351,44923.0
2019-07-26 11:50:00,41.17,41.18,41.08,41.11,161938.0,35.9438,35.9526,35.8652,35.8914,161938.0
2019-07-26 12:00:00,41.11,41.15,41.03,41.05,109921.0,35.8914,35.9264,35.8216,35.8391,109921.0
2019-07-26 12:10:00,41.06,41.08,41.02,41.04,33384.0,35.8478,35.8652,35.8129,35.8303,33384.0
2019-07-26 12:20:00,41.05,41.11,41.04,41.11,27071.0,35.8391,35.8914,35.8303,35.8914,27071.0
2019-07-26 12:30:00,41.11,41.14,41.09,41.14,24621.0,35.8914,35.9176,35.874,35.9176,24621.0
2019-07-26 12:40:00,41.14,41.16,41.12,41.13,33904.0,35.9176,35.9351,35.9002,35.9089,33904.0
2019-07-26 12:50:00,41.13,41.21,41.12,41.21,49556.0,35.9089,35.9787,35.9002,35.9787,49556.0
2019-07-26 13:00:00,41.21,41.21,41.19,41.2,34680.0,35.9787,35.9787,35.9613,35.97,34680.0
2019-07-26 13:10:00,41.21,41.21,41.16,41.18,36055.0,35.9787,35.9787,35.9351,35.9526,36055.0
2019-07-26 13:20:00,41.18,41.19,41.16,41.16,28822.0,35.9526,35.9613,35.9351,35.9351,28822.0
2019-07-26 13:30:00,41.17,41.21,41.14,41.21,151728.0,35.9438,35.9787,35.9176,35.9787,151728.0
2019-07-26 13:40:00,41.22,41.25,41.22,41.22,34107.0,35.9875,36.0137,35.9875,35.9875,34107.0
2019-07-26 13:50:00,41.22,41.26,41.22,41.26,34746.0,35.9875,36.0224,35.9875,36.0224,34746.0
2019-07-26 14:00:00,41.25,41.29,41.24,41.27,40834.0,36.0137,36.0486,36.0049,36.0311,40834.0
2019-07-26 14:10:00,41.28,41.28,41.24,41.25,33395.0,36.0399,36.0399,36.0049,36.0137,33395.0
2019-07-26 14:20:00,41.24,41.26,41.23,41.26,34830.0,36.0049,36.0224,35.9962,36.0224,34830.0
2019-07-26 14:30:00,41.26,41.32,41.26,41.31,48678.0,36.0224,36.0748,36.0224,36.0661,48678.0
2019-07-26 14:40:00,41.32,41.36,41.31,41.36,50505.0,36.0748,36.1097,36.0661,36.1097,50505.0
2019-07-26 14:50:00,41.35,41.37,41.33,41.34,44202.0,36.101,36.1184,36.0835,36.0922,44202.0
2019-07-26 15:00:00,41.33,41.34,41.3,41.3,21094.0,36.0835,36.0922,36.0573,36.0573,21094.0
2019-07-26 15:10:00,41.3,41.31,41.27,41.28,54276.0,36.0573,36.0661,36.0311,36.0399,54276.0
2019-07-26 15:20:00,41.29,41.31,41.25,41.27,50298.0,36.0486,36.0661,36.0137,36.0311,50298.0
2019-07-26 15:30:00,41.27,41.28,41.25,41.26,57572.0,36.0311,36.0399,36.0137,36.0224,57572.0
2019-07-26 15:40:00,41.26,41.28,41.24,41.24,98285.0,36.0224,36.0399,36.0049,36.0049,98285.0
2019-07-26 15:50:00,41.24,41.26,41.19,41.2,243381.0,36.0049,36.0224,35.9613,35.97,243381.0
2019-07-29 09:30:00,41.23,41.32,41.07,41.07,76244.0,35.9962,36.0748,35.8565,35.8565,76244.0
2019-07-29 09:40:00,41.07,41.1,40.96,40.98,61435.0,35.8565,35.8827,35.7605,35.7779,61435.0
2019-07-29 09:50:00,40.98,40.99,40.9,40.94,39988.0,35.7779,35.7867,35.7081,35.743,39988.0
2019-07-29 10:00:00,40.94,40.96,40.78,40.8,63841.0,35.743,35.7605,35.6033,35.6208,63841.0
2019-07-29 10:10:00,40.8,40.95,40.78,40.95,34699.0,35.6208,35.7518,35.6033,35.7518,34699.0
2019-07-29 10:20:00,40.96,41.02,40.9,40.91,316156.0,35.7605,35.8129,35.7081,35.7168,316156.0
2019-07-29 10:30:00,40.91,40.96,40.82,40.83,51930.0,35.7168,35.7605,35.6383,35.647,51930.0
2019-07-29 10:40:00,40.84,40.91,40.83,40.91,37889.0,35.6557,35.7168,35.647,35.7168,37889.0
2019-07-29 10:50:00,40.91,40.93,40.85,40.89,78129.0,35.7168,35.7343,35.6644,35.6994,78129.0
2019-07-29 11:00:00,40.89,40.89,40.85,40.89,61488.0,35.6994,35.6994,35.6644,35.6994,61488.0
2019-07-29 11:10:00,40.89,40.96,40.86,40.96,48806.0,35.6994,35.7605,35.6732,35.7605,48806.0
2019-07-29 11:20:00,40.96,40.99,40.89,40.92,49596.0,35.7605,35.7867,35.6994,35.7256,49596.0
2019-07-29 11:30:00,40.93,40.95,40.88,40.94,60573.0,35.7343,35.7518,35.6906,35.743,60573.0
2019-07-29 11:40:00,40.93,40.97,40.92,40.94,58394.0,35.7343,35.7692,35.7256,35.743,58394.0
2019-07-29 11:50:00,40.94,40.97,40.89,40.89,52647.0,35.743,35.7692,35.6994,35.6994,52647.0
2019-07-29 12:00:00,40.89,40.89,40.82,40.88,34130.0,35.6994,35.6994,35.6383,35.6906,34130.0
2019-07-29 12:10:00,40.87,40.91,40.85,40.9,41078.0,35.6819,35.7168,35.6644,35.7081,41078.0
2019-07-29 12:20:00,40.91,40.94,40.89,40.94,34234.0,35.7168,35.743,35.6994,35.743,34234.0
2019-07-29 12:30:00,40.94,41.01,40.93,40.98,115087.0,35.743,35.8041,35.7343,35.7779,115087.0
2019-07-29 12:40:00,40.98,41.02,40.97,41.0,68586.0,35.7779,35.8129,35.7692,35.7954,68586.0
2019-07-29 12:50:00,41.0,41.01,40.97,41.01,48088.0,35.7954,35.8041,35.7692,35.8041,48088.0
2019-07-29 13:00:00,41.0,41.03,40.97,40.97,76283.0,35.7954,35.8216,35.7692,35.7692,76283.0
2019-07-29 13:10:00,40.98,41.04,40.94,41.03,63268.0,35.7779,35.8303,35.743,35.8216,63268.0
2019-07-29 13:20:00,41.02,41.04,40.97,41.0,30961.0,35.8129,35.8303,35.7692,35.7954,30961.0
2019-07-29 13:30:00,41.01,41.02,41.0,41.02,43802.0,35.8041,35.8129,35.7954,35.8129,43802.0
2019-07-29 13:40:00,41.01,41.03,40.98,41.02,97338.0,35.8041,35.8216,35.7779,35.8129,97338.0
2019-07-29 13:50:00,41.02,41.05,40.99,41.0,54568.0,35.8129,35.8391,35.7867,35.7954,54568.0
2019-07-29 14:00:00,41.01,41.01,40.91,40.92,33804.0,35.8041,35.8041,35.7168,35.7256,33804.0
2019-07-29 14:10:00,40.92,40.93,40.88,40.89,47562.0,35.7256,35.7343,35.6906,35.6994,47562.0
2019-07-29 14:20:00,40.89,40.93,40.84,40.84,50218.0,35.6994,35.7343,35.6557,35.6557,50218.0
2019-07-29 14:30:00,40.84,40.87,40.8,40.82,58018.0,35.6557,35.6819,35.6208,35.6383,58018.0
2019-07-29 14:40:00,40.81,40.82,40.77,40.78,30489.0,35.6295,35.6383,35.5946,35.6033,30489.0
2019-07-29 14:50:00,40.79,40.82,40.78,40.82,86302.0,35.6121,35.6383,35.6033,35.6383,86302.0
2019-07-29 15:00:00,40.81,40.87,40.8,40.84,58623.0,35.6295,35.6819,35.6208,35.6557,58623.0
2019-07-29 15:10:00,40.84,40.84,40.81,40.82,31270.0,35.6557,35.6557,35.6295,35.6383,31270.0
2019-07-29 15:20:00,40.83,40.85,40.8,40.83,74043.0,35.647,35.6644,35.6208,35.647,74043.0
2019-07-29 15:30:00,40.83,40.86,40.81,40.86,109766.0,35.647,35.6732,35.6295,35.6732,109766.0
2019-07-29 15:40:00,40.86,40.94,40.85,40.93,124909.0,35.6732,35.743,35.6644,35.7343,124909.0
2019-07-29 15:50:00,40.93,40.96,40.88,40.91,222026.0,35.7343,35.7605,35.6906,35.7168,222026.0
2019-07-30 09:30:00,40.75,40.85,40.63,40.78,120050.0,35.5771,35.6644,35.4724,35.6033,120050.0
2019-07-30 09:40:00,40.79,40.89,40.78,40.89,42722.0,35.6121,35.6994,35.6033,35.6994,42722.0
2019-07-30 09:50:00,40.89,40.95,40.82,40.93,40760.0,35.6994,35.7518,35.6383,35.7343,40760.0
2019-07-30 10:00:00,40.93,41.06,40.92,41.01,83871.0,35.7343,35.8478,35.7256,35.8041,83871.0
2019-07-30 10:10:00,41.02,41.05,40.98,41.05,91559.0,35.8129,35.8391,35.7779,35.8391,91559.0
2019-07-30 10:20:00,41.05,41.16,41.01,41.16,57112.0,35.8391,35.9351,35.8041,35.9351,57112.0
2019-07-30 10:30:00,41.16,41.18,41.07,41.08,74127.0,35.9351,35.9526,35.8565,35.8652,74127.0
2019-07-30 10:40:00,41.09,41.11,40.97,40.98,59868.0,35.874,35.8914,35.7692,35.7779,59868.0
2019-07-30 10:50:00,40.98,41.0,40.87,40.89,58034.0,35.7779,35.7954,35.6819,35.6994,58034.0
2019-07-30 11:00:00,40.9,40.97,40.9,40.97,54301.0,35.7081,35.7692,35.7081,35.7692,54301.0
2019-07-30 11:10:00,40.97,41.04,40.94,41.02,50276.0,35.7692,35.8303,35.743,35.8129,50276.0
2019-07-30 11:20:00,41.02,41.09,40.99,41.02,40008.0,35.8129,35.874,35.7867,35.8129,40008.0
2019-07-30 11:30:00,41.02,41.07,41.0,41.05,53217.0,35.8129,35.8565,35.7954,35.8391,53217.0
2019-07-30 11:40:00,41.05,41.05,40.99,41.01,40867.0,35.8391,35.8391,35.7867,35.8041,40867.0
2019-07-30 11:50:00,41.0,41.0,40.88,40.91,104856.0,35.7954,35.7954,35.6906,35.7168,104856.0
2019-07-30 12:00:00,40.91,40.95,40.88,40.93,91304.0,35.7168,35.7518,35.6906,35.7343,91304.0
2019-07-30 12:10:00,40.93,41.09,40.91,41.09,135060.0,35.7343,35.874,35.7168,35.874,135060.0
2019-07-30 12:20:00,41.08,41.13,41.05,41.13,43661.0,35.8652,35.9089,35.8391,35.9089,43661.0
2019-07-30 12:30:00,41.13,41.19,41.11,41.18,52348.0,35.9089,35.9613,35.8914,35.9526,52348.0
2019-07-30 12:40:00,41.19,41.19,41.14,41.15,36935.0,35.9613,35.9613,35.9176,35.9264,36935.0
2019-07-30 12:50:00,41.14,41.15,41.09,41.13,45901.0,35.9176,35.9264,35.874,35.9089,45901.0
2019-07-30 13:00:00,41.12,41.17,41.12,41.15,36510.0,35.9002,35.9438,35.9002,35.9264,36510.0
2019-07-30 13:10:00,41.15,41.19,41.14,41.18,32784.0,35.9264,35.9613,35.9176,35.9526,32784.0
2019-07-30 13:20:00,41.19,41.22,41.13,41.15,39898.0,35.9613,35.9875,35.9089,35.9264,39898.0
2019-07-30 13:30:00,41.15,41.18,41.14,41.15,35915.0,35.9264,35.9526,35.9176,35.9264,35915.0
2019-07-30 13:40:00,41.15,41.18,41.14,41.15,43992.0,35.9264,35.9526,35.9176,35.9264,43992.0
2019-07-30 13:50:00,41.15,41.27,41.15,41.26,71821.0,35.9264,36.0311,35.9264,36.0224,71821.0
2019-07-30 14:00:00,41.26,41.29,41.22,41.24,55225.0,36.0224,36.0486,35.9875,36.0049,55225.0
2019-07-30 14:10:00,41.24,41.27,41.22,41.27,38456.0,36.0049,36.0311,35.9875,36.0311,38456.0
2019-07-30 14:20:00,41.26,41.28,41.22,41.25,49995.0,36.0224,36.0399,35.9875,36.0137,49995.0
2019-07-30 14:30:00,41.25,41.28,41.23,41.24,85002.0,36.0137,36.0399,35.9962,36.0049,85002.0
2019-07-30 14:40:00,41.24,41.25,41.14,41.19,43520.0,36.0049,36.0137,35.9176,35.9613,43520.0
2019-07-30 14:50:00,41.18,41.21,41.15,41.16,32120.0,35.9526,35.9787,35.9264,35.9351,32120.0
2019-07-30 15:00:00,41.17,41.2,41.15,41.16,53858.0,35.9438,35.97,35.9264,35.9351,53858.0
2019-07-30 15:10:00,41.16,41.22,41.16,41.19,64004.0,35.9351,35.9875,35.9351,35.9613,64004.0
2019-07-30 15:20:00,41.19,41.22,41.18,41.21,85965.0,35.9613,35.9875,35.9526,35.9787,85965.0
2019-07-30 15:30:00,41.22,41.27,41.2,41.21,178504.0,35.9875,36.0311,35.97,35.9787,178504.0
2019-07-30 15:40:00,41.21,41.26,41.2,41.25,155491.0,35.9787,36.0224,35.97,36.0137,155491.0
2019-07-30 15:50:00,41.25,41.28,41.17,41.28,368828.0,36.0137,36.0399,35.9438,36.0399,368828.0
2019-07-31 09:30:00,41.45,42.46,41.32,42.38,331760.0,36.1883,37.0701,36.0748,37.0002,331760.0
2019-07-31 09:40:00,42.38,42.73,42.3,42.5,496291.0,37.0002,37.3058,36.9304,37.105,496291.0
2019-07-31 09:50:00,42.5,42.83,42.49,42.77,189827.0,37.105,37.3931,37.0963,37.3407,189827.0
2019-07-31 10:00:00,42.77,42.85,42.63,42.71,260860.0,37.3407,37.4106,37.2185,37.2883,260860.0
2019-07-31 10:10:00,42.71,42.74,42.51,42.57,205819.0,37.2883,37.3145,37.1137,37.1661,205819.0
2019-07-31 10:20:00,42.58,42.77,42.47,42.72,162889.0,37.1748,37.3407,37.0788,37.2971,162889.0
2019-07-31 10:30:00,42.7,42.75,42.43,42.51,259470.0,37.2796,37.3233,37.0439,37.1137,259470.0
2019-07-31 10:40:00,42.51,42.7,42.51,42.65,142481.0,37.1137,37.2796,37.1137,37.236,142481.0
2019-07-31 10:50:00,42.65,42.71,42.63,42.68,216106.0,37.236,37.2883,37.2185,37.2621,216106.0
2019-07-31 11:00:00,42.67,42.74,42.65,42.72,121121.0,37.2534,37.3145,37.236,37.2971,121121.0
2019-07-31 11:10:00,42.72,42.75,42.68,42.73,140644.0,37.2971,37.3233,37.2621,37.3058,140644.0
2019-07-31 11:20:00,42.72,42.75,42.48,42.57,212226.0,37.2971,37.3233,37.0875,37.1661,212226.0
2019-07-31 11:30:00,42.57,42.59,42.49,42.52,69678.0,37.1661,37.1836,37.0963,37.1225,69678.0
2019-07-31 11:40:00,42.52,42.74,42.52,42.73,79961.0,37.1225,37.3145,37.1225,37.3058,79961.0
2019-07-31 11:50:00,42.74,42.76,42.65,42.66,98639.0,37.3145,37.332,37.236,37.2447,98639.0
2019-07-31 12:00:00,42.66,42.7,42.58,42.59,73324.0,37.2447,37.2796,37.1748,37.1836,73324.0
2019-07-31 12:10:00,42.6,42.65,42.56,42.65,57773.0,37.1923,37.236,37.1574,37.236,57773.0
2019-07-31 12:20:00,42.65,42.7,42.63,42.7,47396.0,37.236,37.2796,37.2185,37.2796,47396.0
2019-07-31 12:30:00,42.7,42.7,42.52,42.55,57912.0,37.2796,37.2796,37.1225,37.1486,57912.0
2019-07-31 12:40:00,42.54,42.65,42.5,42.6,62019.0,37.1399,37.236,37.105,37.1923,62019.0
2019-07-31 12:50:00,42.59,42.63,42.58,42.59,50755.0,37.1836,37.2185,37.1748,37.1836,50755.0
2019-07-31 13:00:00,42.59,42.62,42.5,42.54,64545.0,37.1836,37.2098,37.105,37.1399,64545.0
2019-07-31 13:10:00,42.54,42.63,42.54,42.59,70055.0,37.1399,37.2185,37.1399,37.1836,70055.0
2019-07-31 13:20:00,42.59,42.63,42.5,42.61,99138.0,37.1836,37.2185,37.105,37.201,99138.0
2019-07-31 13:30:00,42.61,42.62,42.52,42.59,101628.0,37.201,37.2098,37.1225,37.1836,101628.0
2019-07-31 13:40:00,42.6,42.62,42.51,42.61,79306.0,37.1923,37.2098,37.1137,37.201,79306.0
2019-07-31 13:50:00,42.6,42.6,42.5,42.55,83182.0,37.1923,37.1923,37.105,37.1486,83182.0
2019-07-31 14:00:00,42.54,42.61,42.4,42.58,200081.0,37.1399,37.201,37.0177,37.1748,200081.0
2019-07-31 14:10:00,42.58,42.67,42.55,42.55,96572.0,37.1748,37.2534,37.1486,37.1486,96572.0
2019-07-31 14:20:00,42.55,42.62,42.49,42.59,98794.0,37.1486,37.2098,37.0963,37.1836,98794.0
2019-07-31 14:30:00,42.58,42.65,42.38,42.38,123086.0,37.1748,37.236,37.0002,37.0002,123086.0
2019-07-31 14:40:00,42.38,42.46,42.13,42.13,156172.0,37.0002,37.0701,36.782,36.782,156172.0
2019-07-31 14:50:00,42.14,42.43,41.96,42.17,262157.0,36.7907,37.0439,36.6335,36.8169,262157.0
2019-07-31 15:00:00,42.16,42.42,42.08,42.37,186237.0,36.8082,37.0351,36.7383,36.9915,186237.0
2019-07-31 15:10:00,42.37,42.42,42.25,42.39,109162.0,36.9915,37.0351,36.8867,37.009,109162.0
2019-07-31 15:20:00,42.39,42.5,42.37,42.43,115686.0,37.009,37.105,36.9915,37.0439,115686.0
2019-07-31 15:30:00,42.42,42.45,42.3,42.42,196568.0,37.0351,37.0613,36.9304,37.0351,196568.0
2019-07-31 15:40:00,42.42,42.47,42.32,42.39,233869.0,37.0351,37.0788,36.9478,37.009,233869.0
2019-07-31 15:50:00,42.39,42.58,42.35,42.43,1213021.0,37.009,37.1748,36.974,37.0439,1213021.0
2019-08-01 09:30:00,42.17,42.23,41.59,41.7,252556.0,36.8169,36.8693,36.3105,36.4065,252556.0
2019-08-01 09:40:00,41.7,42.16,41.62,42.13,178438.0,36.4065,36.8082,36.3367,36.782,178438.0
2019-08-01 09:50:00,42.13,42.17,41.95,42.17,84211.0,36.782,36.8169,36.6248,36.8169,84211.0
2019-08-01 10:00:00,42.17,42.35,42.13,42.23,115940.0,36.8169,36.974,36.782,36.8693,115940.0
2019-08-01 10:10:00,42.23,42.45,42.22,42.43,97711.0,36.8693,37.0613,36.8605,37.0439,97711.0
2019-08-01 10:20:00,42.43,42.54,42.35,42.54,99684.0,37.0439,37.1399,36.974,37.1399,99684.0
2019-08-01 10:30:00,42.53,42.67,42.49,42.65,137308.0,37.1312,37.2534,37.0963,37.236,137308.0
2019-08-01 10:40:00,42.66,42.72,42.64,42.71,71459.0,37.2447,37.2971,37.2272,37.2883,71459.0
2019-08-01 10:50:00,42.72,42.79,42.63,42.77,104558.0,37.2971,37.3582,37.2185,37.3407,104558.0
2019-08-01 11:00:00,42.78,42.83,42.66,42.72,95510.0,37.3494,37.3931,37.2447,37.2971,95510.0
2019-08-01 11:10:00,42.71,42.78,42.7,42.75,55392.0,37.2883,37.3494,37.2796,37.3233,55392.0
2019-08-01 11:20:00,42.75,42.76,42.68,42.75,70562.0,37.3233,37.332,37.2621,37.3233,70562.0
2019-08-01 11:30:00,42.75,42.81,42.68,42.8,63461.0,37.3233,37.3756,37.2621,37.3669,63461.0
2019-08-01 11:40:00,42.8,42.82,42.76,42.81,50357.0,37.3669,37.3844,37.332,37.3756,50357.0
2019-08-01 11:50:00,42.81,42.81,42.67,42.67,84262.0,37.3756,37.3756,37.2534,37.2534,84262.0
2019-08-01 12:00:00,42.67,42.67,42.6,42.64,48005.0,37.2534,37.2534,37.1923,37.2272,48005.0
2019-08-01 12:10:00,42.63,42.65,42.56,42.59,51760.0,37.2185,37.236,37.1574,37.1836,51760.0
2019-08-01 12:20:00,42.59,42.62,42.53,42.54,54362.0,37.1836,37.2098,37.1312,37.1399,54362.0
2019-08-01 12:30:00,42.55,42.67,42.54,42.66,95633.0,37.1486,37.2534,37.1399,37.2447,95633.0
2019-08-01 12:40:00,42.66,42.7,42.62,42.64,90852.0,37.2447,37.2796,37.2098,37.2272,90852.0
2019-08-01 12:50:00,42.64,42.69,42.61,42.65,47579.0,37.2272,37.2709,37.201,37.236,47579.0
2019-08-01 13:00:00,42.65,42.66,42.61,42.63,60587.0,37.236,37.2447,37.201,37.2185,60587.0
2019-08-01 13:10:00,42.62,42.68,42.6,42.63,74204.0,37.2098,37.2621,37.1923,37.2185,74204.0
2019-08-01 13:20:00,42.64,42.64,42.34,42.39,155024.0,37.2272,37.2272,36.9653,37.009,155024.0
2019-08-01 13:30:00,42.39,42.49,42.1,42.1,164372.0,37.009,37.0963,36.7558,36.7558,164372.0
2019-08-01 13:40:00,42.09,42.21,41.9,42.16,240197.0,36.747,36.8518,36.5812,36.8082,240197.0
2019-08-01 13:50:00,42.15,42.26,42.09,42.24,136023.0,36.7994,36.8955,36.747,36.878,136023.0
2019-08-01 14:00:00,42.23,42.25,42.13,42.18,112659.0,36.8693,36.8867,36.782,36.8256,112659.0
2019-08-01 14:10:00,42.17,42.2,42.05,42.13,81206.0,36.8169,36.8431,36.7121,36.782,81206.0
2019-08-01 14:20:00,42.13,42.13,41.94,42.07,65918.0,36.782,36.782,36.6161,36.7296,65918.0
2019-08-01 14:30:00,42.08,42.09,41.95,41.95,66468.0,36.7383,36.747,36.6248,36.6248,66468.0
2019-08-01 14:40:00,41.95,42.06,41.85,42.06,60719.0,36.6248,36.7208,36.5375,36.7208,60719.0
2019-08-01 14:50:00,42.06,42.13,41.96,42.0,67685.0,36.7208,36.782,36.6335,36.6685,67685.0
2019-08-01 15:00:00,42.0,42.03,41.9,41.91,67619.0,36.6685,36.6947,36.5812,36.5899,67619.0
2019-08-01 15:10:00,41.92,42.01,41.87,41.98,90389.0,36.5986,36.6772,36.555,36.651,90389.0
2019-08-01 15:20:00,41.97,42.16,41.94,42.1,161221.0,36.6423,36.8082,36.6161,36.7558,161221.0
2019-08-01 15:30:00,42.11,42.2,42.06,42.19,248182.0,36.7645,36.8431,36.7208,36.8343,248182.0
2019-08-01 15:40:00,42.19,42.21,42.07,42.07,226540.0,36.8343,36.8518,36.7296,36.7296,226540.0
2019-08-01 15:50:00,42.07,42.08,41.96,42.02,554727.0,36.7296,36.7383,36.6335,36.6859,554727.0
2019-08-02 09:30:00,41.82,42.04,41.74,41.99,147057.0,36.5113,36.7034,36.4415,36.6597,147057.0
2019-08-02 09:40:00,41.99,42.01,41.78,41.85,102341.0,36.6597,36.6772,36.4764,36.5375,102341.0
2019-08-02 09:50:00,41.86,42.0,41.86,41.91,88942.0,36.5462,36.6685,36.5462,36.5899,88942.0
2019-08-02 10:00:00,41.91,41.94,41.71,41.82,88744.0,36.5899,36.6161,36.4153,36.5113,88744.0
2019-08-02 10:10:00,41.82,41.84,41.74,41.81,78867.0,36.5113,36.5288,36.4415,36.5026,78867.0
2019-08-02 10:20:00,41.83,41.99,41.82,41.99,42022.0,36.52,36.6597,36.5113,36.6597,42022.0
2019-08-02 10:30:00,41.99,41.99,41.84,41.9,51640.0,36.6597,36.6597,36.5288,36.5812,51640.0
2019-08-02 10:40:00,41.89,42.03,41.87,41.93,113284.0,36.5724,36.6947,36.555,36.6073,113284.0
2019-08-02 10:50:00,41.92,41.99,41.88,41.95,54346.0,36.5986,36.6597,36.5637,36.6248,54346.0
2019-08-02 11:00:00,41.95,42.13,41.91,42.1,77300.0,36.6248,36.782,36.5899,36.7558,77300.0
2019-08-02 11:10:00,42.09,42.28,42.09,42.26,86698.0,36.747,36.9129,36.747,36.8955,86698.0
2019-08-02 11:20:00,42.26,42.27,42.19,42.21,61633.0,36.8955,36.9042,36.8343,36.8518,61633.0
2019-08-02 11:30:00,42.22,42.25,42.14,42.19,79449.0,36.8605,36.8867,36.7907,36.8343,79449.0
2019-08-02 11:40:00,42.19,42.22,42.12,42.18,106482.0,36.8343,36.8605,36.7732,36.8256,106482.0
2019-08-02 11:50:00,42.19,42.32,42.12,42.31,69668.0,36.8343,36.9478,36.7732,36.9391,69668.0
2019-08-02 12:00:00,42.3,42.39,42.28,42.3,83082.0,36.9304,37.009,36.9129,36.9304,83082.0
2019-08-02 12:10:00,42.31,42.41,42.3,42.39,72901.0,36.9391,37.0264,36.9304,37.009,72901.0
2019-08-02 12:20:00,42.38,42.39,42.22,42.24,81250.0,37.0002,37.009,36.8605,36.878,81250.0
2019-08-02 12:30:00,42.25,42.26,42.18,42.19,66818.0,36.8867,36.8955,36.8256,36.8343,66818.0
2019-08-02 12:40:00,42.19,42.2,42.13,42.15,46231.0,36.8343,36.8431,36.782,36.7994,46231.0
2019-08-02 12:50:00,42.15,42.18,42.03,42.07,76364.0,36.7994,36.8256,36.6947,36.7296,76364.0
2019-08-02 13:00:00,42.06,42.07,41.96,41.98,82481.0,36.7208,36.7296,36.6335,36.651,82481.0
2019-08-02 13:10:00,41.98,41.98,41.85,41.89,78721.0,36.651,36.651,36.5375,36.5724,78721.0
2019-08-02 13:20:00,41.89,41.96,41.89,41.91,40747.0,36.5724,36.6335,36.5724,36.5899,40747.0
2019-08-02 13:30:00,41.91,41.92,41.82,41.86,48585.0,36.5899,36.5986,36.5113,36.5462,48585.0
2019-08-02 13:40:00,41.86,41.9,41.8,41.8,49808.0,36.5462,36.5812,36.4939,36.4939,49808.0
2019-08-02 13:50:00,41.8,41.85,41.77,41.79,39694.0,36.4939,36.5375,36.4677,36.4851,39694.0
2019-08-02 14:00:00,41.8,41.88,41.74,41.86,48015.0,36.4939,36.5637,36.4415,36.5462,48015.0
2019-08-02 14:10:00,41.87,41.94,41.85,41.89,41114.0,36.555,36.6161,36.5375,36.5724,41114.0
2019-08-02 14:20:00,41.89,41.99,41.88,41.91,49254.0,36.5724,36.6597,36.5637,36.5899,49254.0
2019-08-02 14:30:00,41.9,41.92,41.86,41.91,40086.0,36.5812,36.5986,36.5462,36.5899,40086.0
2019-08-02 14:40:00,41.91,41.92,41.83,41.85,37649.0,36.5899,36.5986,36.52,36.5375,37649.0
2019-08-02 14:50:00,41.84,41.87,41.81,41.87,38783.0,36.5288,36.555,36.5026,36.555,38783.0
2019-08-02 15:00:00,41.87,41.9,41.83,41.83,46945.0,36.555,36.5812,36.52,36.52,46945.0
2019-08-02 15:10:00,41.84,41.84,41.76,41.82,51839.0,36.5288,36.5288,36.4589,36.5113,51839.0
2019-08-02 15:20:00,41.82,41.99,41.82,41.97,72055.0,36.5113,36.6597,36.5113,36.6423,72055.0
2019-08-02 15:30:00,41.96,42.14,41.95,42.05,211745.0,36.6335,36.7907,36.6248,36.7121,211745.0
2019-08-02 15:40:00,42.05,42.08,41.95,41.97,218766.0,36.7121,36.7383,36.6248,36.6423,218766.0
2019-08-02 15:50:00,41.97,41.99,41.89,41.94,343066.0,36.6423,36.6597,36.5724,36.6161,343066.0
2019-08-05 09:30:00,41.42,41.85,41.13,41.85,163239.0,36.1621,36.5375,35.9089,36.5375,163239.0
2019-08-05 09:40:00,41.84,41.84,41.7,41.72,117405.0,36.5288,36.5288,36.4065,36.424,117405.0
2019-08-05 09:50:00,41.72,41.91,41.68,41.84,100659.0,36.424,36.5899,36.3891,36.5288,100659.0
2019-08-05 10:00:00,41.83,41.86,41.67,41.71,93474.0,36.52,36.5462,36.3804,36.4153,93474.0
2019-08-05 10:10:00,41.71,41.78,41.68,41.69,73955.0,36.4153,36.4764,36.3891,36.3978,73955.0
2019-08-05 10:20:00,41.69,41.72,41.62,41.71,54768.0,36.3978,36.424,36.3367,36.4153,54768.0
2019-08-05 10:30:00,41.69,41.72,41.56,41.58,67547.0,36.3978,36.424,36.2843,36.3018,67547.0
2019-08-05 10:40:00,41.58,41.59,41.48,41.57,103466.0,36.3018,36.3105,36.2145,36.293,103466.0
2019-08-05 10:50:00,41.56,41.68,41.55,41.59,81120.0,36.2843,36.3891,36.2756,36.3105,81120.0
2019-08-05 11:00:00,41.59,41.66,41.58,41.65,58771.0,36.3105,36.3716,36.3018,36.3629,58771.0
2019-08-05 11:10:00,41.65,41.73,41.64,41.66,62561.0,36.3629,36.4327,36.3542,36.3716,62561.0
2019-08-05 11:20:00,41.65,41.73,41.65,41.7,59207.0,36.3629,36.4327,36.3629,36.4065,59207.0
2019-08-05 11:30:00,41.7,41.74,41.62,41.63,76070.0,36.4065,36.4415,36.3367,36.3454,76070.0
2019-08-05 11:40:00,41.62,41.66,41.58,41.64,74374.0,36.3367,36.3716,36.3018,36.3542,74374.0
2019-08-05 11:50:00,41.65,41.65,41.56,41.58,72050.0,36.3629,36.3629,36.2843,36.3018,72050.0
2019-08-05 12:00:00,41.58,41.62,41.57,41.57,85336.0,36.3018,36.3367,36.293,36.293,85336.0
2019-08-05 12:10:00,41.57,41.64,41.53,41.64,42491.0,36.293,36.3542,36.2581,36.3542,42491.0
2019-08-05 12:20:00,41.64,41.68,41.53,41.55,59995.0,36.3542,36.3891,36.2581,36.2756,59995.0
2019-08-05 12:30:00,41.54,41.61,41.53,41.56,58852.0,36.2669,36.328,36.2581,36.2843,58852.0
2019-08-05 12:40:00,41.55,41.56,41.45,41.46,67592.0,36.2756,36.2843,36.1883,36.197,67592.0
2019-08-05 12:50:00,41.45,41.56,41.36,41.38,97440.0,36.1883,36.2843,36.1097,36.1272,97440.0
2019-08-05 13:00:00,41.39,41.43,41.35,41.38,64204.0,36.1359,36.1708,36.101,36.1272,64204.0
2019-08-05 13:10:00,41.38,41.43,41.37,41.41,80462.0,36.1272,36.1708,36.1184,36.1534,80462.0
2019-08-05 13:20:00,41.4,41.44,41.36,41.38,85153.0,36.1446,36.1796,36.1097,36.1272,85153.0
2019-08-05 13:30:00,41.37,41.46,41.33,41.45,85690.0,36.1184,36.197,36.0835,36.1883,85690.0
2019-08-05 13:40:00,41.45,41.46,41.31,41.35,96890.0,36.1883,36.197,36.0661,36.101,96890.0
2019-08-05 13:50:00,41.36,41.37,41.29,41.3,84276.0,36.1097,36.1184,36.0486,36.0573,84276.0
2019-08-05 14:00:00,41.31,41.34,41.27,41.32,83847.0,36.0661,36.0922,36.0311,36.0748,83847.0
2019-08-05 14:10:00,41.31,41.4,41.3,41.34,115805.0,36.0661,36.1446,36.0573,36.0922,115805.0
2019-08-05 14:20:00,41.34,41.34,41.14,41.16,110407.0,36.0922,36.0922,35.9176,35.9351,110407.0
2019-08-05 14:30:00,41.16,41.22,41.11,41.15,120499.0,35.9351,35.9875,35.8914,35.9264,120499.0
2019-08-05 14:40:00,41.16,41.19,41.07,41.13,73456.0,35.9351,35.9613,35.8565,35.9089,73456.0
2019-08-05 14:50:00,41.12,41.19,41.07,41.11,87674.0,35.9002,35.9613,35.8565,35.8914,87674.0
2019-08-05 15:00:00,41.11,41.17,40.99,41.01,118196.0,35.8914,35.9438,35.7867,35.8041,118196.0
2019-08-05 15:10:00,41.01,41.27,41.0,41.25,160264.0,35.8041,36.0311,35.7954,36.0137,160264.0
2019-08-05 15:20:00,41.25,41.36,41.24,41.25,147042.0,36.0137,36.1097,36.0049,36.0137,147042.0
2019-08-05 15:30:00,41.26,41.43,41.2,41.41,244592.0,36.0224,36.1708,35.97,36.1534,244592.0
2019-08-05 15:40:00,41.41,41.54,41.39,41.47,313163.0,36.1534,36.2669,36.1359,36.2057,313163.0
2019-08-05 15:50:00,41.47,41.49,41.36,41.4,496979.0,36.2057,36.2232,36.1097,36.1446,496979.0
2019-08-06 09:30:00,41.24,41.66,41.22,41.64,252711.0,36.0049,36.3716,35.9875,36.3542,252711.0
2019-08-06 09:40:00,41.64,41.67,41.38,41.47,69028.0,36.3542,36.3804,36.1272,36.2057,69028.0
2019-08-06 09:50:00,41.46,41.5,41.4,41.45,40934.0,36.197,36.2319,36.1446,36.1883,40934.0
2019-08-06 10:00:00,41.45,41.56,41.44,41.51,76043.0,36.1883,36.2843,36.1796,36.2407,76043.0
2019-08-06 10:10:00,41.51,41.51,41.39,41.4,201643.0,36.2407,36.2407,36.1359,36.1446,201643.0
2019-08-06 10:20:00,41.41,41.48,41.32,41.42,71798.0,36.1534,36.2145,36.0748,36.1621,71798.0
2019-08-06 10:30:00,41.42,41.61,41.4,41.59,48978.0,36.1621,36.328,36.1446,36.3105,48978.0
2019-08-06 10:40:00,41.59,41.65,41.53,41.55,59852.0,36.3105,36.3629,36.2581,36.2756,59852.0
2019-08-06 10:50:00,41.55,41.58,41.52,41.56,57375.0,36.2756,36.3018,36.2494,36.2843,57375.0
2019-08-06 11:00:00,41.56,41.62,41.52,41.58,60296.0,36.2843,36.3367,36.2494,36.3018,60296.0
2019-08-06 11:10:00,41.58,41.59,41.47,41.48,76884.0,36.3018,36.3105,36.2057,36.2145,76884.0
2019-08-06 11:20:00,41.47,41.53,41.45,41.47,50358.0,36.2057,36.2581,36.1883,36.2057,50358.0
2019-08-06 11:30:00,41.47,41.48,41.32,41.4,51688.0,36.2057,36.2145,36.0748,36.1446,51688.0
2019-08-06 11:40:00,41.39,41.48,41.38,41.47,67711.0,36.1359,36.2145,36.1272,36.2057,67711.0
2019-08-06 11:50:00,41.48,41.56,41.42,41.56,97467.0,36.2145,36.2843,36.1621,36.2843,97467.0
2019-08-06 12:00:00,41.55,41.59,41.44,41.47,169750.0,36.2756,36.3105,36.1796,36.2057,169750.0
2019-08-06 12:10:00,41.47,41.5,41.44,41.46,46486.0,36.2057,36.2319,36.1796,36.197,46486.0
2019-08-06 12:20:00,41.47,41.47,41.41,41.43,91492.0,36.2057,36.2057,36.1534,36.1708,91492.0
2019-08-06 12:30:00,41.41,41.42,41.34,41.37,58437.0,36.1534,36.1621,36.0922,36.1184,58437.0
2019-08-06 12:40:00,41.37,41.42,41.35,41.38,49729.0,36.1184,36.1621,36.101,36.1272,49729.0
2019-08-06 12:50:00,41.37,41.43,41.34,41.41,55264.0,36.1184,36.1708,36.0922,36.1534,55264.0
2019-08-06 13:00:00,41.41,41.5,41.4,41.48,45964.0,36.1534,36.2319,36.1446,36.2145,45964.0
2019-08-06 13:10:00,41.49,41.51,41.46,41.48,40839.0,36.2232,36.2407,36.197,36.2145,40839.0
2019-08-06 13:20:00,41.48,41.5,41.44,41.46,88276.0,36.2145,36.2319,36.1796,36.197,88276.0
2019-08-06 13:30:00,41.47,41.54,41.44,41.54,75891.0,36.2057,36.2669,36.1796,36.2669,75891.0
2019-08-06 13:40:00,41.53,41.59,41.51,41.57,49474.0,36.2581,36.3105,36.2407,36.293,49474.0
2019-08-06 13:50:00,41.57,41.59,41.54,41.58,45762.0,36.293,36.3105,36.2669,36.3018,45762.0
2019-08-06 14:00:00,41.57,41.58,41.5,41.55,68473.0,36.293,36.3018,36.2319,36.2756,68473.0
2019-08-06 14:10:00,41.55,41.72,41.54,41.71,63350.0,36.2756,36.424,36.2669,36.4153,63350.0
2019-08-06 14:20:00,41.72,41.78,41.7,41.77,52077.0,36.424,36.4764,36.4065,36.4677,52077.0
2019-08-06 14:30:00,41.77,41.89,41.76,41.86,155730.0,36.4677,36.5724,36.4589,36.5462,155730.0
2019-08-06 14:40:00,41.85,41.86,41.78,41.82,47598.0,36.5375,36.5462,36.4764,36.5113,47598.0
2019-08-06 14:50:00,41.82,41.84,41.71,41.73,72594.0,36.5113,36.5288,36.4153,36.4327,72594.0
2019-08-06 15:00:00,41.73,41.74,41.67,41.7,65724.0,36.4327,36.4415,36.3804,36.4065,65724.0
2019-08-06 15:10:00,41.7,41.8,41.67,41.8,91426.0,36.4065,36.4939,36.3804,36.4939,91426.0
2019-08-06 15:20:00,41.8,41.82,41.75,41.82,130405.0,36.4939,36.5113,36.4502,36.5113,130405.0
2019-08-06 15:30:00,41.81,41.83,41.74,41.82,161877.0,36.5026,36.52,36.4415,36.5113,161877.0
2019-08-06 15:40:00,41.82,41.99,41.8,41.96,236754.0,36.5113,36.6597,36.4939,36.6335,236754.0
2019-08-06 15:50:00,41.97,42.0,41.84,41.88,383757.0,36.6423,36.6685,36.5288,36.5637,383757.0
2019-08-07 09:30:00,41.46,41.58,41.29,41.54,220617.0,36.197,36.3018,36.0486,36.2669,220617.0
2019-08-07 09:40:00,41.54,41.55,41.19,41.34,198524.0,36.2669,36.2756,35.9613,36.0922,198524.0
2019-08-07 09:50:00,41.35,41.4,41.24,41.24,64915.0,36.101,36.1446,36.0049,36.0049,64915.0
2019-08-07 10:00:00,41.23,41.29,41.1,41.23,112099.0,35.9962,36.0486,35.8827,35.9962,112099.0
2019-08-07 10:10:00,41.23,41.34,41.18,41.23,156283.0,35.9962,36.0922,35.9526,35.9962,156283.0
2019-08-07 10:20:00,41.23,41.27,41.12,41.19,51260.0,35.9962,36.0311,35.9002,35.9613,51260.0
2019-08-07 10:30:00,41.18,41.35,41.18,41.34,142692.0,35.9526,36.101,35.9526,36.0922,142692.0
2019-08-07 10:40:00,41.34,41.35,41.27,41.32,81015.0,36.0922,36.101,36.0311,36.0748,81015.0
2019-08-07 10:50:00,41.31,41.41,41.3,41.39,157067.0,36.0661,36.1534,36.0573,36.1359,157067.0
2019-08-07 11:00:00,41.38,41.43,41.3,41.37,81269.0,36.1272,36.1708,36.0573,36.1184,81269.0
2019-08-07 11:10:00,41.36,41.41,41.33,41.37,73211.0,36.1097,36.1534,36.0835,36.1184,73211.0
2019-08-07 11:20:00,41.37,41.4,41.28,41.32,62754.0,36.1184,36.1446,36.0399,36.0748,62754.0
2019-08-07 11:30:00,41.33,41.41,41.3,41.4,53549.0,36.0835,36.1534,36.0573,36.1446,53549.0
2019-08-07 11:40:00,41.39,41.42,41.31,41.35,42605.0,36.1359,36.1621,36.0661,36.101,42605.0
2019-08-07 11:50:00,41.34,41.42,41.31,41.37,43143.0,36.0922,36.1621,36.0661,36.1184,43143.0
2019-08-07 12:00:00,41.38,41.4,41.3,41.32,44176.0,36.1272,36.1446,36.0573,36.0748,44176.0
2019-08-07 12:10:00,41.32,41.39,41.29,41.36,44340.0,36.0748,36.1359,36.0486,36.1097,44340.0
2019-08-07 12:20:00,41.35,41.4,41.31,41.39,44247.0,36.101,36.1446,36.0661,36.1359,44247.0
2019-08-07 12:30:00,41.39,41.5,41.38,41.49,50231.0,36.1359,36.2319,36.1272,36.2232,50231.0
2019-08-07 12:40:00,41.48,41.55,41.47,41.47,42948.0,36.2145,36.2756,36.2057,36.2057,42948.0
2019-08-07 12:50:00,41.47,41.62,41.47,41.59,58433.0,36.2057,36.3367,36.2057,36.3105,58433.0
2019-08-07 13:00:00,41.59,41.6,41.53,41.57,55670.0,36.3105,36.3192,36.2581,36.293,55670.0
2019-08-07 13:10:00,41.57,41.58,41.51,41.55,26675.0,36.293,36.3018,36.2407,36.2756,26675.0
2019-08-07 13:20:00,41.56,41.58,41.51,41.56,33333.0,36.2843,36.3018,36.2407,36.2843,33333.0
2019-08-07 13:30:00,41.57,41.67,41.56,41.66,47963.0,36.293,36.3804,36.2843,36.3716,47963.0
2019-08-07 13:40:00,41.68,41.73,41.67,41.7,36996.0,36.3891,36.4327,36.3804,36.4065,36996.0
2019-08-07 13:50:00,41.7,41.73,41.65,41.66,68582.0,36.4065,36.4327,36.3629,36.3716,68582.0
2019-08-07 14:00:00,41.66,41.75,41.65,41.74,57989.0,36.3716,36.4502,36.3629,36.4415,57989.0
2019-08-07 14:10:00,41.74,41.75,41.59,41.6,58355.0,36.4415,36.4502,36.3105,36.3192,58355.0
2019-08-07 14:20:00,41.61,41.69,41.57,41.68,43880.0,36.328,36.3978,36.293,36.3891,43880.0
2019-08-07 14:30:00,41.68,41.71,41.64,41.66,39261.0,36.3891,36.4153,36.3542,36.3716,39261.0
2019-08-07 14:40:00,41.65,41.79,41.65,41.72,106542.0,36.3629,36.4851,36.3629,36.424,106542.0
2019-08-07 14:50:00,41.72,41.79,41.72,41.79,46899.0,36.424,36.4851,36.424,36.4851,46899.0
2019-08-07 15:00:00,41.78,41.79,41.7,41.72,72795.0,36.4764,36.4851,36.4065,36.424,72795.0
2019-08-07 15:10:00,41.73,41.82,41.72,41.81,74888.0,36.4327,36.5113,36.424,36.5026,74888.0
2019-08-07 15:20:00,41.82,41.9,41.81,41.88,82860.0,36.5113,36.5812,36.5026,36.5637,82860.0
2019-08-07 15:30:00,41.89,41.95,41.87,41.94,114764.0,36.5724,36.6248,36.555,36.6161,114764.0
2019-08-07 15:40:00,41.94,41.97,41.85,41.87,141025.0,36.6161,36.6423,36.5375,36.555,141025.0
2019-08-07 15:50:00,41.86,41.94,41.79,41.88,376506.0,36.5462,36.6161,36.4851,36.5637,376506.0
2019-08-08 09:30:00,42.03,42.4,42.01,42.2,109982.0,36.6947,37.0177,36.6772,36.8431,109982.0
2019-08-08 09:40:00,42.21,42.31,42.13,42.2,68113.0,36.8518,36.9391,36.782,36.8431,68113.0
2019-08-08 09:50:00,42.2,42.23,42.1,42.18,88233.0,36.8431,36.8693,36.7558,36.8256,88233.0
2019-08-08 10:00:00,42.17,42.23,42.13,42.23,30293.0,36.8169,36.8693,36.782,36.8693,30293.0
2019-08-08 10:10:00,42.23,42.33,42.19,42.32,116384.0,36.8693,36.9566,36.8343,36.9478,116384.0
2019-08-08 10:20:00,42.32,42.36,42.3,42.32,55952.0,36.9478,36.9828,36.9304,36.9478,55952.0
2019-08-08 10:30:00,42.33,42.39,42.3,42.36,111859.0,36.9566,37.009,36.9304,36.9828,111859.0
2019-08-08 10:40:00,42.36,42.43,42.28,42.29,143743.0,36.9828,37.0439,36.9129,36.9217,143743.0
2019-08-08 10:50:00,42.29,42.44,42.29,42.35,84538.0,36.9217,37.0526,36.9217,36.974,84538.0
2019-08-08 11:00:00,42.35,42.35,42.21,42.24,66099.0,36.974,36.974,36.8518,36.878,66099.0
2019-08-08 11:10:00,42.24,42.28,42.16,42.28,53795.0,36.878,36.9129,36.8082,36.9129,53795.0
2019-08-08 11:20:00,42.28,42.33,42.25,42.3,45568.0,36.9129,36.9566,36.8867,36.9304,45568.0
2019-08-08 11:30:00,42.3,42.4,42.3,42.4,139728.0,36.9304,37.0177,36.9304,37.0177,139728.0
2019-08-08 11:40:00,42.4,42.46,42.4,42.43,52255.0,37.0177,37.0701,37.0177,37.0439,52255.0
2019-08-08 11:50:00,42.42,42.47,42.39,42.46,64085.0,37.0351,37.0788,37.009,37.0701,64085.0
2019-08-08 12:00:00,42.47,42.49,42.35,42.36,68569.0,37.0788,37.0963,36.974,36.9828,68569.0
2019-08-08 12:10:00,42.35,42.49,42.35,42.48,66768.0,36.974,37.0963,36.974,37.0875,66768.0
2019-08-08 12:20:00,42.48,42.48,42.45,42.46,31143.0,37.0875,37.0875,37.0613,37.0701,31143.0
2019-08-08 12:30:00,42.45,42.48,42.44,42.45,43618.0,37.0613,37.0875,37.0526,37.0613,43618.0
2019-08-08 12:40:00,42.45,42.48,42.43,42.47,47988.0,37.0613,37.0875,37.0439,37.0788,47988.0
2019-08-08 12:50:00,42.47,42.49,42.41,42.46,75912.0,37.0788,37.0963,37.0264,37.0701,75912.0
2019-08-08 13:00:00,42.46,42.54,42.45,42.51,132564.0,37.0701,37.1399,37.0613,37.1137,132564.0
2019-08-08 13:10:00,42.52,42.52,42.46,42.48,36606.0,37.1225,37.1225,37.0701,37.0875,36606.0
2019-08-08 13:20:00,42.48,42.5,42.4,42.41,43663.0,37.0875,37.105,37.0177,37.0264,43663.0
2019-08-08 13:30:00,42.41,42.43,42.36,42.39,39524.0,37.0264,37.0439,36.9828,37.009,39524.0
2019-08-08 13:40:00,42.39,42.41,42.38,42.4,55168.0,37.009,37.0264,37.0002,37.0177,55168.0
2019-08-08 13:50:00,42.4,42.43,42.39,42.41,49132.0,37.0177,37.0439,37.009,37.0264,49132.0
2019-08-08 14:00:00,42.4,42.41,42.31,42.34,39465.0,37.0177,37.0264,36.9391,36.9653,39465.0
2019-08-08 14:10:00,42.34,42.37,42.27,42.27,65588.0,36.9653,36.9915,36.9042,36.9042,65588.0
2019-08-08 14:20:00,42.28,42.3,42.26,42.28,36950.0,36.9129,36.9304,36.8955,36.9129,36950.0
2019-08-08 14:30:00,42.27,42.3,42.26,42.3,63539.0,36.9042,36.9304,36.8955,36.9304,63539.0
2019-08-08 14:40:00,42.3,42.42,42.28,42.33,139628.0,36.9304,37.0351,36.9129,36.9566,139628.0
2019-08-08 14:50:00,42.33,42.46,42.33,42.43,58522.0,36.9566,37.0701,36.9566,37.0439,58522.0
2019-08-08 15:00:00,42.42,42.48,42.41,42.47,61991.0,37.0351,37.0875,37.0264,37.0788,61991.0
2019-08-08 15:10:00,42.47,42.47,42.4,42.44,55826.0,37.0788,37.0788,37.0177,37.0526,55826.0
2019-08-08 15:20:00,42.44,42.52,42.43,42.48,114436.0,37.0526,37.1225,37.0439,37.0875,114436.0
2019-08-08 15:30:00,42.48,42.57,42.47,42.56,113446.0,37.0875,37.1661,37.0788,37.1574,113446.0
2019-08-08 15:40:00,42.57,42.68,42.55,42.64,240535.0,37.1661,37.2621,37.1486,37.2272,240535.0
2019-08-08 15:50:00,42.63,42.67,42.53,42.61,559659.0,37.2185,37.2534,37.1312,37.201,559659.0
2019-08-09 09:30:00,42.48,42.68,42.45,42.61,74273.0,37.0875,37.2621,37.0613,37.201,74273.0
2019-08-09 09:40:00,42.59,42.61,42.44,42.44,30499.0,37.1836,37.201,37.0526,37.0526,30499.0
2019-08-09 09:50:00,42.44,42.47,42.4,42.44,50633.0,37.0526,37.0788,37.0177,37.0526,50633.0
2019-08-09 10:00:00,42.44,42.49,42.35,42.36,70560.0,37.0526,37.0963,36.974,36.9828,70560.0
2019-08-09 10:10:00,42.35,42.44,42.28,42.28,56815.0,36.974,37.0526,36.9129,36.9129,56815.0
2019-08-09 10:20:00,42.29,42.31,42.23,42.23,43205.0,36.9217,36.9391,36.8693,36.8693,43205.0
2019-08-09 10:30:00,42.24,42.26,42.1,42.18,56033.0,36.878,36.8955,36.7558,36.8256,56033.0
2019-08-09 10:40:00,42.17,42.2,42.12,42.18,34900.0,36.8169,36.8431,36.7732,36.8256,34900.0
2019-08-09 10:50:00,42.18,42.26,42.18,42.23,34130.0,36.8256,36.8955,36.8256,36.8693,34130.0
2019-08-09 11:00:00,42.23,42.24,42.12,42.12,45074.0,36.8693,36.878,36.7732,36.7732,45074.0
2019-08-09 11:10:00,42.12,42.17,42.07,42.13,45274.0,36.7732,36.8169,36.7296,36.782,45274.0
2019-08-09 11:20:00,42.13,42.14,42.05,42.07,49751.0,36.782,36.7907,36.7121,36.7296,49751.0
2019-08-09 11:30:00,42.08,42.14,42.07,42.12,47561.0,36.7383,36.7907,36.7296,36.7732,47561.0
2019-08-09 11:40:00,42.12,42.18,42.09,42.17,31574.0,36.7732,36.8256,36.747,36.8169,31574.0
2019-08-09 11:50:00,42.17,42.17,42.06,42.1,42020.0,36.8169,36.8169,36.7208,36.7558,42020.0
2019-08-09 12:00:00,42.11,42.15,42.07,42.09,57298.0,36.7645,36.7994,36.7296,36.747,57298.0
2019-08-09 12:10:00,42.09,42.11,42.05,42.06,44156.0,36.747,36.7645,36.7121,36.7208,44156.0
2019-08-09 12:20:00,42.07,42.08,41.98,42.01,79489.0,36.7296,36.7383,36.651,36.6772,79489.0
2019-08-09 12:30:00,42.01,42.05,41.99,42.04,36693.0,36.6772,36.7121,36.6597,36.7034,36693.0
2019-08-09 12:40:00,42.04,42.11,42.02,42.11,97798.0,36.7034,36.7645,36.6859,36.7645,97798.0
2019-08-09 12:50:00,42.11,42.29,42.08,42.17,118413.0,36.7645,36.9217,36.7383,36.8169,118413.0
2019-08-09 13:00:00,42.18,42.25,42.18,42.25,27714.0,36.8256,36.8867,36.8256,36.8867,27714.0
2019-08-09 13:10:00,42.24,42.37,42.24,42.35,42546.0,36.878,36.9915,36.878,36.974,42546.0
2019-08-09 13:20:00,42.34,42.41,42.34,42.36,55294.0,36.9653,37.0264,36.9653,36.9828,55294.0
2019-08-09 13:30:00,42.36,42.39,42.27,42.27,100147.0,36.9828,37.009,36.9042,36.9042,100147.0
2019-08-09 13:40:00,42.27,42.29,42.22,42.27,133407.0,36.9042,36.9217,36.8605,36.9042,133407.0
2019-08-09 13:50:00,42.28,42.31,42.23,42.25,49036.0,36.9129,36.9391,36.8693,36.8867,49036.0
2019-08-09 14:00:00,42.25,42.28,42.2,42.24,69415.0,36.8867,36.9129,36.8431,36.878,69415.0
2019-08-09 14:10:00,42.25,42.28,42.22,42.26,27407.0,36.8867,36.9129,36.8605,36.8955,27407.0
2019-08-09 14:20:00,42.27,42.33,42.24,42.27,32839.0,36.9042,36.9566,36.878,36.9042,32839.0
2019-08-09 14:30:00,42.27,42.32,42.22,42.25,34466.0,36.9042,36.9478,36.8605,36.8867,34466.0
2019-08-09 14:40:00,42.25,42.27,42.22,42.23,33546.0,36.8867,36.9042,36.8605,36.8693,33546.0
2019-08-09 14:50:00,42.23,42.31,42.21,42.27,31932.0,36.8693,36.9391,36.8518,36.9042,31932.0
2019-08-09 15:00:00,42.27,42.45,42.26,42.45,41503.0,36.9042,37.0613,36.8955,37.0613,41503.0
2019-08-09 15:10:00,42.44,42.46,42.38,42.4,29692.0,37.0526,37.0701,37.0002,37.0177,29692.0
2019-08-09 15:20:00,42.41,42.46,42.4,42.44,39512.0,37.0264,37.0701,37.0177,37.0526,39512.0
2019-08-09 15:30:00,42.44,42.52,42.43,42.5,78395.0,37.0526,37.1225,37.0439,37.105,78395.0
2019-08-09 15:40:00,42.5,42.52,42.45,42.48,139877.0,37.105,37.1225,37.0613,37.0875,139877.0
2019-08-09 15:50:00,42.48,42.49,42.29,42.31,252723.0,37.0875,37.0963,36.9217,36.9391,252723.0
2019-08-12 09:30:00,42.17,42.2,42.06,42.06,66060.0,36.8169,36.8431,36.7208,36.7208,66060.0
2019-08-12 09:40:00,42.07,42.11,41.98,42.06,45081.0,36.7296,36.7645,36.651,36.7208,45081.0
2019-08-12 09:50:00,42.07,42.15,42.06,42.09,23617.0,36.7296,36.7994,36.7208,36.747,23617.0
2019-08-12 10:00:00,42.09,42.11,41.99,42.02,42464.0,36.747,36.7645,36.6597,36.6859,42464.0
2019-08-12 10:10:00,42.02,42.2,42.02,42.2,33344.0,36.6859,36.8431,36.6859,36.8431,33344.0
2019-08-12 10:20:00,42.19,42.3,42.17,42.21,39434.0,36.8343,36.9304,36.8169,36.8518,39434.0
2019-08-12 10:30:00,42.21,42.25,42.18,42.24,39847.0,36.8518,36.8867,36.8256,36.878,39847.0
2019-08-12 10:40:00,42.24,42.26,42.18,42.25,75044.0,36.878,36.8955,36.8256,36.8867,75044.0
2019-08-12 10:50:00,42.25,42.31,42.24,42.3,25991.0,36.8867,36.9391,36.878,36.9304,25991.0
2019-08-12 11:00:00,42.3,42.31,42.16,42.16,40974.0,36.9304,36.9391,36.8082,36.8082,40974.0
2019-08-12 11:10:00,42.15,42.15,42.08,42.14,41382.0,36.7994,36.7994,36.7383,36.7907,41382.0
2019-08-12 11:20:00,42.14,42.25,42.13,42.25,41498.0,36.7907,36.8867,36.782,36.8867,41498.0
2019-08-12 11:30:00,42.25,42.26,42.1,42.15,59378.0,36.8867,36.8955,36.7558,36.7994,59378.0
2019-08-12 11:40:00,42.14,42.21,42.13,42.2,39936.0,36.7907,36.8518,36.782,36.8431,39936.0
2019-08-12 11:50:00,42.2,42.24,42.18,42.21,43548.0,36.8431,36.878,36.8256,36.8518,43548.0
2019-08-12 12:00:00,42.2,42.2,42.13,42.16,37882.0,36.8431,36.8431,36.782,36.8082,37882.0
2019-08-12 12:10:00,42.17,42.2,42.11,42.15,30842.0,36.8169,36.8431,36.7645,36.7994,30842.0
2019-08-12 12:20:00,42.15,42.2,42.15,42.19,31283.0,36.7994,36.8431,36.7994,36.8343,31283.0
2019-08-12 12:30:00,42.19,42.27,42.18,42.23,35203.0,36.8343,36.9042,36.8256,36.8693,35203.0
2019-08-12 12:40:00,42.24,42.26,42.1,42.11,38162.0,36.878,36.8955,36.7558,36.7645,38162.0
2019-08-12 12:50:00,42.12,42.14,42.05,42.05,37450.0,36.7732,36.7907,36.7121,36.7121,37450.0
2019-08-12 13:00:00,42.06,42.06,42.02,42.02,67528.0,36.7208,36.7208,36.6859,36.6859,67528.0
2019-08-12 13:10:00,42.02,42.11,42.0,42.03,47050.0,36.6859,36.7645,36.6685,36.6947,47050.0
2019-08-12 13:20:00,42.04,42.1,42.03,42.08,28426.0,36.7034,36.7558,36.6947,36.7383,28426.0
2019-08-12 13:30:00,42.08,42.08,41.99,42.0,38950.0,36.7383,36.7383,36.6597,36.6685,38950.0
2019-08-12 13:40:00,42.0,42.04,41.94,41.97,147906.0,36.6685,36.7034,36.6161,36.6423,147906.0
2019-08-12 13:50:00,41.97,41.97,41.91,41.93,29692.0,36.6423,36.6423,36.5899,36.6073,29692.0
2019-08-12 14:00:00,41.93,41.96,41.89,41.91,39789.0,36.6073,36.6335,36.5724,36.5899,39789.0
2019-08-12 14:10:00,41.9,41.96,41.89,41.89,35763.0,36.5812,36.6335,36.5724,36.5724,35763.0
2019-08-12 14:20:00,41.88,41.91,41.86,41.87,26157.0,36.5637,36.5899,36.5462,36.555,26157.0
2019-08-12 14:30:00,41.87,41.92,41.87,41.87,35154.0,36.555,36.5986,36.555,36.555,35154.0
2019-08-12 14:40:00,41.88,41.88,41.77,41.8,46269.0,36.5637,36.5637,36.4677,36.4939,46269.0
2019-08-12 14:50:00,41.81,41.85,41.78,41.84,74826.0,36.5026,36.5375,36.4764,36.5288,74826.0
2019-08-12 15:00:00,41.83,41.91,41.82,41.86,78245.0,36.52,36.5899,36.5113,36.5462,78245.0
2019-08-12 15:10:00,41.86,41.9,41.84,41.89,24980.0,36.5462,36.5812,36.5288,36.5724,24980.0
2019-08-12 15:20:00,41.89,41.92,41.85,41.92,38294.0,36.5724,36.5986,36.5375,36.5986,38294.0
2019-08-12 15:30:00,41.91,41.92,41.87,41.92,33762.0,36.5899,36.5986,36.555,36.5986,33762.0
2019-08-12 15:40:00,41.92,41.94,41.88,41.88,26565.0,36.5986,36.6161,36.5637,36.5637,26565.0
2019-08-12 15:50:00,41.89,41.9,41.83,41.85,66340.0,36.5724,36.5812,36.52,36.5375,66340.0
2019-08-13 09:30:00,41.76,42.12,41.75,42.06,123323.0,36.4589,36.7732,36.4502,36.7208,123323.0
2019-08-13 09:40:00,42.07,42.59,41.98,42.5,117184.0,36.7296,37.1836,36.651,37.105,117184.0
2019-08-13 09:50:00,42.51,42.51,42.35,42.45,146439.0,37.1137,37.1137,36.974,37.0613,146439.0
2019-08-13 10:00:00,42.44,42.46,42.28,42.31,128652.0,37.0526,37.0701,36.9129,36.9391,128652.0
2019-08-13 10:10:00,42.33,42.47,42.27,42.47,103521.0,36.9566,37.0788,36.9042,37.0788,103521.0
2019-08-13 10:20:00,42.47,42.57,42.4,42.54,156737.0,37.0788,37.1661,37.0177,37.1399,156737.0
2019-08-13 10:30:00,42.54,42.64,42.46,42.61,243565.0,37.1399,37.2272,37.0701,37.201,243565.0
2019-08-13 10:40:00,42.6,42.62,42.5,42.58,162535.0,37.1923,37.2098,37.105,37.1748,162535.0
2019-08-13 10:50:00,42.58,42.63,42.52,42.57,116803.0,37.1748,37.2185,37.1225,37.1661,116803.0
2019-08-13 11:00:00,42.56,42.58,42.47,42.56,82138.0,37.1574,37.1748,37.0788,37.1574,82138.0
2019-08-13 11:10:00,42.56,42.63,42.46,42.52,56792.0,37.1574,37.2185,37.0701,37.1225,56792.0
2019-08-13 11:20:00,42.52,42.58,42.46,42.5,55621.0,37.1225,37.1748,37.0701,37.105,55621.0
2019-08-13 11:30:00,42.5,42.55,42.41,42.54,41903.0,37.105,37.1486,37.0264,37.1399,41903.0
2019-08-13 11:40:00,42.55,42.62,42.54,42.58,40706.0,37.1486,37.2098,37.1399,37.1748,40706.0
2019-08-13 11:50:00,42.59,42.68,42.53,42.67,59756.0,37.1836,37.2621,37.1312,37.2534,59756.0
2019-08-13 12:00:00,42.68,42.72,42.63,42.7,99338.0,37.2621,37.2971,37.2185,37.2796,99338.0
2019-08-13 12:10:00,42.7,42.77,42.66,42.76,104948.0,37.2796,37.3407,37.2447,37.332,104948.0
2019-08-13 12:20:00,42.75,42.75,42.67,42.69,50525.0,37.3233,37.3233,37.2534,37.2709,50525.0
2019-08-13 12:30:00,42.69,42.78,42.65,42.77,133922.0,37.2709,37.3494,37.236,37.3407,133922.0
2019-08-13 12:40:00,42.77,42.78,42.7,42.72,43425.0,37.3407,37.3494,37.2796,37.2971,43425.0
2019-08-13 12:50:00,42.72,42.75,42.65,42.71,35471.0,37.2971,37.3233,37.236,37.2883,35471.0
2019-08-13 13:00:00,42.7,42.78,42.67,42.77,33405.0,37.2796,37.3494,37.2534,37.3407,33405.0
2019-08-13 13:10:00,42.76,42.79,42.6,42.62,59220.0,37.332,37.3582,37.1923,37.2098,59220.0
2019-08-13 13:20:00,42.61,42.71,42.59,42.69,75409.0,37.201,37.2883,37.1836,37.2709,75409.0
2019-08-13 13:30:00,42.7,42.74,42.65,42.69,59355.0,37.2796,37.3145,37.236,37.2709,59355.0
2019-08-13 13:40:00,42.69,42.71,42.65,42.66,40076.0,37.2709,37.2883,37.236,37.2447,40076.0
2019-08-13 13:50:00,42.66,42.7,42.62,42.64,36289.0,37.2447,37.2796,37.2098,37.2272,36289.0
2019-08-13 14:00:00,42.64,42.69,42.59,42.68,49329.0,37.2272,37.2709,37.1836,37.2621,49329.0
2019-08-13 14:10:00,42.69,42.69,42.62,42.68,58188.0,37.2709,37.2709,37.2098,37.2621,58188.0
2019-08-13 14:20:00,42.68,42.72,42.65,42.72,93271.0,37.2621,37.2971,37.236,37.2971,93271.0
2019-08-13 14:30:00,42.72,42.76,42.7,42.73,45398.0,37.2971,37.332,37.2796,37.3058,45398.0
2019-08-13 14:40:00,42.73,42.76,42.72,42.75,67028.0,37.3058,37.332,37.2971,37.3233,67028.0
2019-08-13 14:50:00,42.76,42.82,42.74,42.81,63204.0,37.332,37.3844,37.3145,37.3756,63204.0
2019-08-13 15:00:00,42.8,42.83,42.73,42.77,129543.0,37.3669,37.3931,37.3058,37.3407,129543.0
2019-08-13 15:10:00,42.76,42.8,42.73,42.79,76532.0,37.332,37.3669,37.3058,37.3582,76532.0
2019-08-13 15:20:00,42.79,42.83,42.74,42.83,89821.0,37.3582,37.3931,37.3145,37.3931,89821.0
2019-08-13 15:30:00,42.82,42.83,42.75,42.8,140081.0,37.3844,37.3931,37.3233,37.3669,140081.0
2019-08-13 15:40:00,42.8,42.82,42.77,42.82,174817.0,37.3669,37.3844,37.3407,37.3844,174817.0
2019-08-13 15:50:00,42.82,42.89,42.79,42.86,544524.0,37.3844,37.4455,37.3582,37.4193,544524.0
2019-08-14 09:30:00,42.3,42.38,42.15,42.36,93993.0,36.9304,37.0002,36.7994,36.9828,93993.0
2019-08-14 09:40:00,42.37,42.38,42.14,42.24,109910.0,36.9915,37.0002,36.7907,36.878,109910.0
2019-08-14 09:50:00,42.25,42.29,42.18,42.26,75847.0,36.8867,36.9217,36.8256,36.8955,75847.0
2019-08-14 10:00:00,42.27,42.37,42.23,42.36,138876.0,36.9042,36.9915,36.8693,36.9828,138876.0
2019-08-14 10:10:00,42.35,42.35,42.15,42.15,62755.0,36.974,36.974,36.7994,36.7994,62755.0
2019-08-14 10:20:00,42.15,42.24,42.12,42.24,39561.0,36.7994,36.878,36.7732,36.878,39561.0
2019-08-14 10:30:00,42.23,42.24,42.06,42.06,28338.0,36.8693,36.878,36.7208,36.7208,28338.0
2019-08-14 10:40:00,42.06,42.12,42.01,42.02,45387.0,36.7208,36.7732,36.6772,36.6859,45387.0
2019-08-14 10:50:00,42.02,42.05,41.92,41.92,49477.0,36.6859,36.7121,36.5986,36.5986,49477.0
2019-08-14 11:00:00,41.92,41.94,41.82,41.83,64001.0,36.5986,36.6161,36.5113,36.52,64001.0
2019-08-14 11:10:00,41.82,41.85,41.75,41.76,73815.0,36.5113,36.5375,36.4502,36.4589,73815.0
2019-08-14 11:20:00,41.76,41.91,41.75,41.83,91088.0,36.4589,36.5899,36.4502,36.52,91088.0
2019-08-14 11:30:00,41.83,41.92,41.81,41.86,51490.0,36.52,36.5986,36.5026,36.5462,51490.0
2019-08-14 11:40:00,41.87,41.89,41.78,41.84,66873.0,36.555,36.5724,36.4764,36.5288,66873.0
2019-08-14 11:50:00,41.84,41.86,41.75,41.83,101923.0,36.5288,36.5462,36.4502,36.52,101923.0
2019-08-14 12:00:00,41.83,41.83,41.72,41.73,60379.0,36.52,36.52,36.424,36.4327,60379.0
2019-08-14 12:10:00,41.73,41.77,41.69,41.76,47741.0,36.4327,36.4677,36.3978,36.4589,47741.0
2019-08-14 12:20:00,41.76,41.78,41.72,41.74,86773.0,36.4589,36.4764,36.424,36.4415,86773.0
2019-08-14 12:30:00,41.74,41.8,41.69,41.71,120814.0,36.4415,36.4939,36.3978,36.4153,120814.0
2019-08-14 12:40:00,41.71,41.72,41.58,41.59,43549.0,36.4153,36.424,36.3018,36.3105,43549.0
2019-08-14 12:50:00,41.59,41.6,41.48,41.51,55927.0,36.3105,36.3192,36.2145,36.2407,55927.0
2019-08-14 13:00:00,41.51,41.55,41.45,41.54,55011.0,36.2407,36.2756,36.1883,36.2669,55011.0
2019-08-14 13:10:00,41.54,41.57,41.49,41.51,52062.0,36.2669,36.293,36.2232,36.2407,52062.0
2019-08-14 13:20:00,41.53,41.72,41.52,41.67,58825.0,36.2581,36.424,36.2494,36.3804,58825.0
2019-08-14 13:30:00,41.66,41.8,41.65,41.77,56544.0,36.3716,36.4939,36.3629,36.4677,56544.0
2019-08-14 13:40:00,41.78,41.8,41.71,41.77,76521.0,36.4764,36.4939,36.4153,36.4677,76521.0
2019-08-14 13:50:00,41.78,41.82,41.75,41.77,56515.0,36.4764,36.5113,36.4502,36.4677,56515.0
2019-08-14 14:00:00,41.77,41.78,41.66,41.69,39971.0,36.4677,36.4764,36.3716,36.3978,39971.0
2019-08-14 14:10:00,41.69,41.75,41.65,41.73,104082.0,36.3978,36.4502,36.3629,36.4327,104082.0
2019-08-14 14:20:00,41.74,41.74,41.67,41.67,90231.0,36.4415,36.4415,36.3804,36.3804,90231.0
2019-08-14 14:30:00,41.67,41.71,41.58,41.59,112684.0,36.3804,36.4153,36.3018,36.3105,112684.0
2019-08-14 14:40:00,41.59,41.6,41.5,41.54,69749.0,36.3105,36.3192,36.2319,36.2669,69749.0
2019-08-14 14:50:00,41.53,41.63,41.52,41.63,69138.0,36.2581,36.3454,36.2494,36.3454,69138.0
2019-08-14 15:00:00,41.62,41.76,41.61,41.73,278729.0,36.3367,36.4589,36.328,36.4327,278729.0
2019-08-14 15:10:00,41.73,41.75,41.59,41.59,49876.0,36.4327,36.4502,36.3105,36.3105,49876.0
2019-08-14 15:20:00,41.59,41.69,41.46,41.62,85918.0,36.3105,36.3978,36.197,36.3367,85918.0
2019-08-14 15:30:00,41.61,41.67,41.5,41.67,120192.0,36.328,36.3804,36.2319,36.3804,120192.0
2019-08-14 15:40:00,41.66,41.69,41.56,41.59,177804.0,36.3716,36.3978,36.2843,36.3105,177804.0
2019-08-14 15:50:00,41.59,41.64,41.5,41.51,403522.0,36.3105,36.3542,36.2319,36.2407,403522.0
2019-08-15 09:30:00,41.65,41.65,41.36,41.36,76301.0,36.3629,36.3629,36.1097,36.1097,76301.0
2019-08-15 09:40:00,41.34,41.43,41.3,41.38,174240.0,36.0922,36.1708,36.0573,36.1272,174240.0
2019-08-15 09:50:00,41.37,41.43,41.28,41.34,167427.0,36.1184,36.1708,36.0399,36.0922,167427.0
2019-08-15 10:00:00,41.33,41.44,41.33,41.39,186706.0,36.0835,36.1796,36.0835,36.1359,186706.0
2019-08-15 10:10:00,41.38,41.5,41.36,41.48,146352.0,36.1272,36.2319,36.1097,36.2145,146352.0
2019-08-15 10:20:00,41.48,41.57,41.42,41.47,95852.0,36.2145,36.293,36.1621,36.2057,95852.0
2019-08-15 10:30:00,41.46,41.67,41.45,41.63,103803.0,36.197,36.3804,36.1883,36.3454,103803.0
2019-08-15 10:40:00,41.62,41.68,41.59,41.64,129091.0,36.3367,36.3891,36.3105,36.3542,129091.0
2019-08-15 10:50:00,41.64,41.75,41.63,41.68,86511.0,36.3542,36.4502,36.3454,36.3891,86511.0
2019-08-15 11:00:00,41.67,41.68,41.51,41.54,62757.0,36.3804,36.3891,36.2407,36.2669,62757.0
2019-08-15 11:10:00,41.54,41.63,41.52,41.58,218989.0,36.2669,36.3454,36.2494,36.3018,218989.0
2019-08-15 11:20:00,41.57,41.59,41.49,41.59,91226.0,36.293,36.3105,36.2232,36.3105,91226.0
2019-08-15 11:30:00,41.6,41.64,41.59,41.62,59979.0,36.3192,36.3542,36.3105,36.3367,59979.0
2019-08-15 11:40:00,41.62,41.64,41.55,41.55,40769.0,36.3367,36.3542,36.2756,36.2756,40769.0
2019-08-15 11:50:00,41.56,41.63,41.55,41.6,79589.0,36.2843,36.3454,36.2756,36.3192,79589.0
2019-08-15 12:00:00,41.6,41.64,41.56,41.63,95194.0,36.3192,36.3542,36.2843,36.3454,95194.0
2019-08-15 12:10:00,41.63,41.68,41.61,41.67,103121.0,36.3454,36.3891,36.328,36.3804,103121.0
2019-08-15 12:20:00,41.67,41.75,41.63,41.64,43686.0,36.3804,36.4502,36.3454,36.3542,43686.0
2019-08-15 12:30:00,41.64,41.72,41.64,41.68,61607.0,36.3542,36.424,36.3542,36.3891,61607.0
2019-08-15 12:40:00,41.67,41.71,41.67,41.68,47783.0,36.3804,36.4153,36.3804,36.3891,47783.0
2019-08-15 12:50:00,41.69,41.71,41.65,41.68,46491.0,36.3978,36.4153,36.3629,36.3891,46491.0
2019-08-15 13:00:00,41.68,41.69,41.57,41.6,162198.0,36.3891,36.3978,36.293,36.3192,162198.0
2019-08-15 13:10:00,41.61,41.66,41.58,41.63,55359.0,36.328,36.3716,36.3018,36.3454,55359.0
2019-08-15 13:20:00,41.63,41.64,41.57,41.59,85523.0,36.3454,36.3542,36.293,36.3105,85523.0
2019-08-15 13:30:00,41.58,41.61,41.49,41.51,43894.0,36.3018,36.328,36.2232,36.2407,43894.0
2019-08-15 13:40:00,41.51,41.52,41.35,41.38,54778.0,36.2407,36.2494,36.101,36.1272,54778.0
2019-08-15 13:50:00,41.39,41.4,41.28,41.36,59128.0,36.1359,36.1446,36.0399,36.1097,59128.0
2019-08-15 14:00:00,41.36,41.43,41.33,41.4,82625.0,36.1097,36.1708,36.0835,36.1446,82625.0
2019-08-15 14:10:00,41.4,41.49,41.39,41.45,169909.0,36.1446,36.2232,36.1359,36.1883,169909.0
2019-08-15 14:20:00,41.45,41.49,41.43,41.44,87730.0,36.1883,36.2232,36.1708,36.1796,87730.0
2019-08-15 14:30:00,41.44,41.46,41.4,41.41,64950.0,36.1796,36.197,36.1446,36.1534,64950.0
2019-08-15 14:40:00,41.41,41.46,41.4,41.44,69114.0,36.1534,36.197,36.1446,36.1796,69114.0
2019-08-15 14:50:00,41.44,41.44,41.36,41.43,98306.0,36.1796,36.1796,36.1097,36.1708,98306.0
2019-08-15 15:00:00,41.43,41.5,41.42,41.48,140657.0,36.1708,36.2319,36.1621,36.2145,140657.0
2019-08-15 15:10:00,41.49,41.51,41.45,41.51,68112.0,36.2232,36.2407,36.1883,36.2407,68112.0
2019-08-15 15:20:00,41.51,41.58,41.51,41.57,58698.0,36.2407,36.3018,36.2407,36.293,58698.0
2019-08-15 15:30:00,41.56,41.62,41.54,41.56,106565.0,36.2843,36.3367,36.2669,36.2843,106565.0
2019-08-15 15:40:00,41.57,41.66,41.54,41.64,128331.0,36.293,36.3716,36.2669,36.3542,128331.0
2019-08-15 15:50:00,41.64,41.65,41.51,41.53,387470.0,36.3542,36.3629,36.2407,36.2581,387470.0
2019-08-16 09:30:00,41.85,42.16,41.81,42.07,228929.0,36.5375,36.8082,36.5026,36.7296,228929.0
2019-08-16 09:40:00,42.07,42.09,41.96,42.05,28329.0,36.7296,36.747,36.6335,36.7121,28329.0
2019-08-16 09:50:00,42.05,42.05,41.97,41.97,55338.0,36.7121,36.7121,36.6423,36.6423,55338.0
2019-08-16 10:00:00,41.98,42.06,41.98,42.02,56854.0,36.651,36.7208,36.651,36.6859,56854.0
2019-08-16 10:10:00,42.02,42.05,41.99,42.03,42073.0,36.6859,36.7121,36.6597,36.6947,42073.0
2019-08-16 10:20:00,42.02,42.13,42.01,42.03,137580.0,36.6859,36.782,36.6772,36.6947,137580.0
2019-08-16 10:30:00,42.04,42.07,42.03,42.05,101185.0,36.7034,36.7296,36.6947,36.7121,101185.0
2019-08-16 10:40:00,42.06,42.13,42.03,42.12,200103.0,36.7208,36.782,36.6947,36.7732,200103.0
2019-08-16 10:50:00,42.12,42.35,42.1,42.34,201349.0,36.7732,36.974,36.7558,36.9653,201349.0
2019-08-16 11:00:00,42.34,42.35,42.31,42.33,86071.0,36.9653,36.974,36.9391,36.9566,86071.0
2019-08-16 11:10:00,42.33,42.35,42.26,42.31,64433.0,36.9566,36.974,36.8955,36.9391,64433.0
2019-08-16 11:20:00,42.32,42.36,42.3,42.34,115339.0,36.9478,36.9828,36.9304,36.9653,115339.0
2019-08-16 11:30:00,42.33,42.38,42.3,42.3,121321.0,36.9566,37.0002,36.9304,36.9304,121321.0
2019-08-16 11:40:00,42.31,42.35,42.28,42.34,93598.0,36.9391,36.974,36.9129,36.9653,93598.0
2019-08-16 11:50:00,42.34,42.44,42.34,42.37,84306.0,36.9653,37.0526,36.9653,36.9915,84306.0
2019-08-16 12:00:00,42.37,42.37,42.31,42.34,43696.0,36.9915,36.9915,36.9391,36.9653,43696.0
2019-08-16 12:10:00,42.34,42.36,42.29,42.31,31992.0,36.9653,36.9828,36.9217,36.9391,31992.0
2019-08-16 12:20:00,42.31,42.35,42.31,42.34,36406.0,36.9391,36.974,36.9391,36.9653,36406.0
2019-08-16 12:30:00,42.34,42.39,42.33,42.38,40888.0,36.9653,37.009,36.9566,37.0002,40888.0
2019-08-16 12:40:00,42.39,42.44,42.35,42.42,61871.0,37.009,37.0526,36.974,37.0351,61871.0
2019-08-16 12:50:00,42.42,42.43,42.38,42.39,33290.0,37.0351,37.0439,37.0002,37.009,33290.0
2019-08-16 13:00:00,42.4,42.42,42.37,42.41,52229.0,37.0177,37.0351,36.9915,37.0264,52229.0
2019-08-16 13:10:00,42.41,42.5,42.39,42.49,56673.0,37.0264,37.105,37.009,37.0963,56673.0
2019-08-16 13:20:00,42.5,42.51,42.47,42.48,42708.0,37.105,37.1137,37.0788,37.0875,42708.0
2019-08-16 13:30:00,42.48,42.48,42.39,42.4,51713.0,37.0875,37.0875,37.009,37.0177,51713.0
2019-08-16 13:40:00,42.4,42.43,42.39,42.43,42338.0,37.0177,37.0439,37.009,37.0439,42338.0
2019-08-16 13:50:00,42.43,42.43,42.38,42.4,47191.0,37.0439,37.0439,37.0002,37.0177,47191.0
2019-08-16 14:00:00,42.4,42.4,42.33,42.36,34720.0,37.0177,37.0177,36.9566,36.9828,34720.0
2019-08-16 14:10:00,42.37,42.39,42.33,42.36,45340.0,36.9915,37.009,36.9566,36.9828,45340.0
2019-08-16 14:20:00,42.36,42.37,42.3,42.3,41801.0,36.9828,36.9915,36.9304,36.9304,41801.0
2019-08-16 14:30:00,42.3,42.31,42.25,42.27,39588.0,36.9304,36.9391,36.8867,36.9042,39588.0
2019-08-16 14:40:00,42.27,42.3,42.25,42.29,45996.0,36.9042,36.9304,36.8867,36.9217,45996.0
2019-08-16 14:50:00,42.29,42.34,42.28,42.34,44602.0,36.9217,36.9653,36.9129,36.9653,44602.0
2019-08-16 15:00:00,42.33,42.35,42.31,42.33,59535.0,36.9566,36.974,36.9391,36.9566,59535.0
2019-08-16 15:10:00,42.33,42.33,42.29,42.3,45354.0,36.9566,36.9566,36.9217,36.9304,45354.0
2019-08-16 15:20:00,42.3,42.3,42.24,42.28,61032.0,36.9304,36.9304,36.878,36.9129,61032.0
2019-08-16 15:30:00,42.27,42.32,42.24,42.32,104201.0,36.9042,36.9478,36.878,36.9478,104201.0
2019-08-16 15:40:00,42.32,42.38,42.3,42.35,134741.0,36.9478,37.0002,36.9304,36.974,134741.0
2019-08-16 15:50:00,42.36,42.41,42.3,42.33,473936.0,36.9828,37.0264,36.9304,36.9566,473936.0
2019-08-19 09:30:00,42.76,42.89,42.64,42.64,59037.0,37.332,37.4455,37.2272,37.2272,59037.0
2019-08-19 09:40:00,42.63,42.76,42.61,42.71,46535.0,37.2185,37.332,37.201,37.2883,46535.0
2019-08-19 09:50:00,42.71,42.77,42.68,42.75,105962.0,37.2883,37.3407,37.2621,37.3233,105962.0
2019-08-19 10:00:00,42.74,42.76,42.68,42.72,47999.0,37.3145,37.332,37.2621,37.2971,47999.0
2019-08-19 10:10:00,42.72,42.77,42.7,42.74,35064.0,37.2971,37.3407,37.2796,37.3145,35064.0
2019-08-19 10:20:00,42.74,42.78,42.7,42.76,62418.0,37.3145,37.3494,37.2796,37.332,62418.0
2019-08-19 10:30:00,42.76,42.78,42.72,42.75,59363.0,37.332,37.3494,37.2971,37.3233,59363.0
2019-08-19 10:40:00,42.76,42.79,42.72,42.75,64996.0,37.332,37.3582,37.2971,37.3233,64996.0
2019-08-19 10:50:00,42.75,42.8,42.73,42.79,51944.0,37.3233,37.3669,37.3058,37.3582,51944.0
2019-08-19 11:00:00,42.8,42.94,42.79,42.93,98062.0,37.3669,37.4891,37.3582,37.4804,98062.0
2019-08-19 11:10:00,42.94,42.98,42.92,42.94,40990.0,37.4891,37.5241,37.4717,37.4891,40990.0
2019-08-19 11:20:00,42.95,43.03,42.94,43.01,222547.0,37.4979,37.5677,37.4891,37.5503,222547.0
2019-08-19 11:30:00,43.01,43.05,42.96,42.98,102757.0,37.5503,37.5852,37.5066,37.5241,102757.0
2019-08-19 11:40:00,42.98,43.05,42.96,43.01,83031.0,37.5241,37.5852,37.5066,37.5503,83031.0
2019-08-19 11:50:00,43.01,43.02,42.9,42.91,96953.0,37.5503,37.559,37.4542,37.4629,96953.0
2019-08-19 12:00:00,42.91,42.95,42.88,42.91,50367.0,37.4629,37.4979,37.4368,37.4629,50367.0
2019-08-19 12:10:00,42.9,42.95,42.9,42.92,29741.0,37.4542,37.4979,37.4542,37.4717,29741.0
2019-08-19 12:20:00,42.92,42.95,42.88,42.91,29874.0,37.4717,37.4979,37.4368,37.4629,29874.0
2019-08-19 12:30:00,42.9,42.9,42.86,42.87,49297.0,37.4542,37.4542,37.4193,37.428,49297.0
2019-08-19 12:40:00,42.87,42.87,42.84,42.85,77436.0,37.428,37.428,37.4018,37.4106,77436.0
2019-08-19 12:50:00,42.85,42.85,42.79,42.82,49709.0,37.4106,37.4106,37.3582,37.3844,49709.0
2019-08-19 13:00:00,42.82,42.82,42.8,42.81,39286.0,37.3844,37.3844,37.3669,37.3756,39286.0
2019-08-19 13:10:00,42.81,42.84,42.8,42.84,33444.0,37.3756,37.4018,37.3669,37.4018,33444.0
2019-08-19 13:20:00,42.84,42.85,42.8,42.82,44365.0,37.4018,37.4106,37.3669,37.3844,44365.0
2019-08-19 13:30:00,42.81,42.82,42.78,42.81,58412.0,37.3756,37.3844,37.3494,37.3756,58412.0
2019-08-19 13:40:00,42.81,42.81,42.76,42.79,41923.0,37.3756,37.3756,37.332,37.3582,41923.0
2019-08-19 13:50:00,42.78,42.83,42.75,42.76,108804.0,37.3494,37.3931,37.3233,37.332,108804.0
2019-08-19 14:00:00,42.76,42.76,42.68,42.71,49007.0,37.332,37.332,37.2621,37.2883,49007.0
2019-08-19 14:10:00,42.71,42.73,42.68,42.7,61481.0,37.2883,37.3058,37.2621,37.2796,61481.0
2019-08-19 14:20:00,42.69,42.72,42.69,42.72,51301.0,37.2709,37.2971,37.2709,37.2971,51301.0
2019-08-19 14:30:00,42.72,42.73,42.69,42.7,54760.0,37.2971,37.3058,37.2709,37.2796,54760.0
2019-08-19 14:40:00,42.7,42.73,42.67,42.72,72932.0,37.2796,37.3058,37.2534,37.2971,72932.0
2019-08-19 14:50:00,42.72,42.8,42.7,42.72,115344.0,37.2971,37.3669,37.2796,37.2971,115344.0
2019-08-19 15:00:00,42.73,42.75,42.68,42.71,82060.0,37.3058,37.3233,37.2621,37.2883,82060.0
2019-08-19 15:10:00,42.71,42.72,42.68,42.7,86398.0,37.2883,37.2971,37.2621,37.2796,86398.0
2019-08-19 15:20:00,42.69,42.74,42.69,42.73,183477.0,37.2709,37.3145,37.2709,37.3058,183477.0
2019-08-19 15:30:00,42.73,42.8,42.71,42.75,198264.0,37.3058,37.3669,37.2883,37.3233,198264.0
2019-08-19 15:40:00,42.75,42.76,42.67,42.69,161585.0,37.3233,37.332,37.2534,37.2709,161585.0
2019-08-19 15:50:00,42.69,42.71,42.62,42.64,433122.0,37.2709,37.2883,37.2098,37.2272,433122.0
2019-08-20 09:30:00,42.6,42.69,42.42,42.48,64812.0,37.1923,37.2709,37.0351,37.0875,64812.0
2019-08-20 09:40:00,42.47,42.51,42.42,42.5,77671.0,37.0788,37.1137,37.0351,37.105,77671.0
2019-08-20 09:50:00,42.51,42.57,42.47,42.52,131524.0,37.1137,37.1661,37.0788,37.1225,131524.0
2019-08-20 10:00:00,42.52,42.7,42.5,42.66,36953.0,37.1225,37.2796,37.105,37.2447,36953.0
2019-08-20 10:10:00,42.67,42.73,42.66,42.71,60637.0,37.2534,37.3058,37.2447,37.2883,60637.0
2019-08-20 10:20:00,42.71,42.8,42.69,42.8,64150.0,37.2883,37.3669,37.2709,37.3669,64150.0
2019-08-20 10:30:00,42.79,42.79,42.72,42.78,38072.0,37.3582,37.3582,37.2971,37.3494,38072.0
2019-08-20 10:40:00,42.77,42.89,42.77,42.89,137164.0,37.3407,37.4455,37.3407,37.4455,137164.0
2019-08-20 10:50:00,42.89,43.07,42.86,43.05,134704.0,37.4455,37.6026,37.4193,37.5852,134704.0
2019-08-20 11:00:00,43.05,43.12,43.05,43.09,134114.0,37.5852,37.6463,37.5852,37.6201,134114.0
2019-08-20 11:10:00,43.1,43.15,43.09,43.13,74277.0,37.6288,37.6725,37.6201,37.655,74277.0
2019-08-20 11:20:00,43.13,43.14,43.08,43.1,63368.0,37.655,37.6638,37.6114,37.6288,63368.0
2019-08-20 11:30:00,43.1,43.12,42.95,42.96,76998.0,37.6288,37.6463,37.4979,37.5066,76998.0
2019-08-20 11:40:00,42.96,42.98,42.9,42.91,29489.0,37.5066,37.5241,37.4542,37.4629,29489.0
2019-08-20 11:50:00,42.92,42.95,42.91,42.92,26506.0,37.4717,37.4979,37.4629,37.4717,26506.0
2019-08-20 12:00:00,42.93,42.96,42.92,42.92,26221.0,37.4804,37.5066,37.4717,37.4717,26221.0
2019-08-20 12:10:00,42.93,42.97,42.93,42.97,19091.0,37.4804,37.5153,37.4804,37.5153,19091.0
2019-08-20 12:20:00,42.97,42.98,42.89,42.89,38182.0,37.5153,37.5241,37.4455,37.4455,38182.0
2019-08-20 12:30:00,42.89,42.91,42.88,42.88,29087.0,37.4455,37.4629,37.4368,37.4368,29087.0
2019-08-20 12:40:00,42.89,42.9,42.87,42.87,40377.0,37.4455,37.4542,37.428,37.428,40377.0
2019-08-20 12:50:00,42.88,42.91,42.87,42.9,24152.0,37.4368,37.4629,37.428,37.4542,24152.0
2019-08-20 13:00:00,42.89,42.9,42.85,42.87,38470.0,37.4455,37.4542,37.4106,37.428,38470.0
2019-08-20 13:10:00,42.87,42.88,42.79,42.79,35418.0,37.428,37.4368,37.3582,37.3582,35418.0
2019-08-20 13:20:00,42.79,42.8,42.76,42.76,36126.0,37.3582,37.3669,37.332,37.332,36126.0
2019-08-20 13:30:00,42.77,42.77,42.64,42.7,58372.0,37.3407,37.3407,37.2272,37.2796,58372.0
2019-08-20 13:40:00,42.7,42.72,42.64,42.64,68861.0,37.2796,37.2971,37.2272,37.2272,68861.0
2019-08-20 13:50:00,42.64,42.73,42.63,42.71,137973.0,37.2272,37.3058,37.2185,37.2883,137973.0
2019-08-20 14:00:00,42.7,42.7,42.57,42.57,60248.0,37.2796,37.2796,37.1661,37.1661,60248.0
2019-08-20 14:10:00,42.57,42.58,42.5,42.55,80475.0,37.1661,37.1748,37.105,37.1486,80475.0
2019-08-20 14:20:00,42.55,42.57,42.49,42.51,46525.0,37.1486,37.1661,37.0963,37.1137,46525.0
2019-08-20 14:30:00,42.51,42.61,42.5,42.58,54991.0,37.1137,37.201,37.105,37.1748,54991.0
2019-08-20 14:40:00,42.58,42.58,42.5,42.52,37509.0,37.1748,37.1748,37.105,37.1225,37509.0
2019-08-20 14:50:00,42.52,42.54,42.51,42.53,70437.0,37.1225,37.1399,37.1137,37.1312,70437.0
2019-08-20 15:00:00,42.52,42.52,42.44,42.44,50993.0,37.1225,37.1225,37.0526,37.0526,50993.0
2019-08-20 15:10:00,42.44,42.46,42.38,42.39,56209.0,37.0526,37.0701,37.0002,37.009,56209.0
2019-08-20 15:20:00,42.4,42.46,42.38,42.46,68965.0,37.0177,37.0701,37.0002,37.0701,68965.0
2019-08-20 15:30:00,42.46,42.48,42.44,42.48,149602.0,37.0701,37.0875,37.0526,37.0875,149602.0
2019-08-20 15:40:00,42.48,42.53,42.45,42.48,110874.0,37.0875,37.1312,37.0613,37.0875,110874.0
2019-08-20 15:50:00,42.48,42.49,42.33,42.37,320193.0,37.0875,37.0963,36.9566,36.9915,320193.0
2019-08-21 09:30:00,42.77,42.84,42.67,42.76,105870.0,37.3407,37.4018,37.2534,37.332,105870.0
2019-08-21 09:40:00,42.77,42.93,42.76,42.9,63826.0,37.3407,37.4804,37.332,37.4542,63826.0
2019-08-21 09:50:00,42.9,42.97,42.87,42.96,106223.0,37.4542,37.5153,37.428,37.5066,106223.0
2019-08-21 10:00:00,42.95,43.05,42.94,43.02,221468.0,37.4979,37.5852,37.4891,37.559,221468.0
2019-08-21 10:10:00,43.02,43.07,42.89,43.07,237802.0,37.559,37.6026,37.4455,37.6026,237802.0
2019-08-21 10:20:00,43.07,43.15,43.05,43.09,55362.0,37.6026,37.6725,37.5852,37.6201,55362.0
2019-08-21 10:30:00,43.08,43.11,43.02,43.05,100398.0,37.6114,37.6376,37.559,37.5852,100398.0
2019-08-21 10:40:00,43.04,43.05,42.83,42.83,107851.0,37.5764,37.5852,37.3931,37.3931,107851.0
2019-08-21 10:50:00,42.84,42.93,42.82,42.87,156350.0,37.4018,37.4804,37.3844,37.428,156350.0
2019-08-21 11:00:00,42.87,42.91,42.79,42.9,82376.0,37.428,37.4629,37.3582,37.4542,82376.0
2019-08-21 11:10:00,42.89,42.96,42.86,42.95,66719.0,37.4455,37.5066,37.4193,37.4979,66719.0
2019-08-21 11:20:00,42.95,42.95,42.89,42.93,77207.0,37.4979,37.4979,37.4455,37.4804,77207.0
2019-08-21 11:30:00,42.92,43.01,42.91,43.01,64864.0,37.4717,37.5503,37.4629,37.5503,64864.0
2019-08-21 11:40:00,43.01,43.02,42.9,42.9,37200.0,37.5503,37.559,37.4542,37.4542,37200.0
2019-08-21 11:50:00,42.9,42.9,42.78,42.83,57123.0,37.4542,37.4542,37.3494,37.3931,57123.0
2019-08-21 12:00:00,42.84,42.85,42.79,42.84,82769.0,37.4018,37.4106,37.3582,37.4018,82769.0
2019-08-21 12:10:00,42.84,42.9,42.84,42.9,82127.0,37.4018,37.4542,37.4018,37.4542,82127.0
2019-08-21 12:20:00,42.9,42.91,42.79,42.8,60107.0,37.4542,37.4629,37.3582,37.3669,60107.0
2019-08-21 12:30:00,42.8,42.86,42.77,42.84,64877.0,37.3669,37.4193,37.3407,37.4018,64877.0
2019-08-21 12:40:00,42.85,42.89,42.84,42.89,28989.0,37.4106,37.4455,37.4018,37.4455,28989.0
2019-08-21 12:50:00,42.89,42.9,42.86,42.9,62065.0,37.4455,37.4542,37.4193,37.4542,62065.0
2019-08-21 13:00:00,42.9,42.94,42.88,42.92,98329.0,37.4542,37.4891,37.4368,37.4717,98329.0
2019-08-21 13:10:00,42.91,42.92,42.86,42.88,35203.0,37.4629,37.4717,37.4193,37.4368,35203.0
2019-08-21 13:20:00,42.88,42.94,42.86,42.93,37310.0,37.4368,37.4891,37.4193,37.4804,37310.0
2019-08-21 13:30:00,42.93,42.93,42.84,42.89,49710.0,37.4804,37.4804,37.4018,37.4455,49710.0
2019-08-21 13:40:00,42.89,42.93,42.87,42.92,55186.0,37.4455,37.4804,37.428,37.4717,55186.0
2019-08-21 13:50:00,42.92,42.94,42.9,42.94,34039.0,37.4717,37.4891,37.4542,37.4891,34039.0
2019-08-21 14:00:00,42.93,43.0,42.78,42.96,92236.0,37.4804,37.5415,37.3494,37.5066,92236.0
2019-08-21 14:10:00,42.97,43.01,42.94,42.99,40263.0,37.5153,37.5503,37.4891,37.5328,40263.0
2019-08-21 14:20:00,42.99,43.0,42.94,42.96,39128.0,37.5328,37.5415,37.4891,37.5066,39128.0
2019-08-21 14:30:00,42.96,42.97,42.9,42.93,43925.0,37.5066,37.5153,37.4542,37.4804,43925.0
2019-08-21 14:40:00,42.93,42.94,42.85,42.86,68405.0,37.4804,37.4891,37.4106,37.4193,68405.0
2019-08-21 14:50:00,42.87,42.93,42.86,42.91,42907.0,37.428,37.4804,37.4193,37.4629,42907.0
2019-08-21 15:00:00,42.91,42.97,42.9,42.96,48914.0,37.4629,37.5153,37.4542,37.5066,48914.0
2019-08-21 15:10:00,42.96,42.98,42.94,42.98,92671.0,37.5066,37.5241,37.4891,37.5241,92671.0
2019-08-21 15:20:00,42.98,42.98,42.94,42.97,71652.0,37.5241,37.5241,37.4891,37.5153,71652.0
2019-08-21 15:30:00,42.97,43.03,42.96,43.01,105674.0,37.5153,37.5677,37.5066,37.5503,105674.0
2019-08-21 15:40:00,43.01,43.02,42.94,42.95,151644.0,37.5503,37.559,37.4891,37.4979,151644.0
2019-08-21 15:50:00,42.96,43.01,42.88,42.89,370060.0,37.5066,37.5503,37.4368,37.4455,370060.0
2019-08-22 09:30:00,42.99,43.22,42.9,43.13,65498.0,37.5328,37.7336,37.4542,37.655,65498.0
2019-08-22 09:40:00,43.13,43.17,42.98,42.99,36425.0,37.655,37.6899,37.5241,37.5328,36425.0
2019-08-22 09:50:00,43.0,43.04,42.94,42.98,71394.0,37.5415,37.5764,37.4891,37.5241,71394.0
2019-08-22 10:00:00,42.98,42.99,42.85,42.86,38367.0,37.5241,37.5328,37.4106,37.4193,38367.0
2019-08-22 10:10:00,42.85,42.86,42.61,42.62,62802.0,37.4106,37.4193,37.201,37.2098,62802.0
2019-08-22 10:20:00,42.6,42.61,42.48,42.53,79330.0,37.1923,37.201,37.0875,37.1312,79330.0
2019-08-22 10:30:00,42.53,42.53,42.32,42.34,93120.0,37.1312,37.1312,36.9478,36.9653,93120.0
2019-08-22 10:40:00,42.34,42.35,42.25,42.35,91831.0,36.9653,36.974,36.8867,36.974,91831.0
2019-08-22 10:50:00,42.35,42.36,42.17,42.18,70645.0,36.974,36.9828,36.8169,36.8256,70645.0
2019-08-22 11:00:00,42.19,42.32,42.19,42.31,99193.0,36.8343,36.9478,36.8343,36.9391,99193.0
2019-08-22 11:10:00,42.3,42.36,42.19,42.2,153651.0,36.9304,36.9828,36.8343,36.8431,153651.0
2019-08-22 11:20:00,42.19,42.22,42.04,42.07,71056.0,36.8343,36.8605,36.7034,36.7296,71056.0
2019-08-22 11:30:00,42.07,42.21,42.07,42.16,51571.0,36.7296,36.8518,36.7296,36.8082,51571.0
2019-08-22 11:40:00,42.16,42.16,42.03,42.09,118654.0,36.8082,36.8082,36.6947,36.747,118654.0
2019-08-22 11:50:00,42.09,42.13,42.04,42.09,99634.0,36.747,36.782,36.7034,36.747,99634.0
2019-08-22 12:00:00,42.08,42.16,42.07,42.12,139133.0,36.7383,36.8082,36.7296,36.7732,139133.0
2019-08-22 12:10:00,42.12,42.13,42.06,42.06,48181.0,36.7732,36.782,36.7208,36.7208,48181.0
2019-08-22 12:20:00,42.07,42.08,41.97,42.06,139584.0,36.7296,36.7383,36.6423,36.7208,139584.0
2019-08-22 12:30:00,42.05,42.07,42.01,42.03,52860.0,36.7121,36.7296,36.6772,36.6947,52860.0
2019-08-22 12:40:00,42.03,42.13,42.03,42.11,149644.0,36.6947,36.782,36.6947,36.7645,149644.0
2019-08-22 12:50:00,42.11,42.12,42.01,42.03,98365.0,36.7645,36.7732,36.6772,36.6947,98365.0
2019-08-22 13:00:00,42.03,42.14,42.03,42.12,47843.0,36.6947,36.7907,36.6947,36.7732,47843.0
2019-08-22 13:10:00,42.12,42.12,42.07,42.1,33874.0,36.7732,36.7732,36.7296,36.7558,33874.0
2019-08-22 13:20:00,42.1,42.13,42.1,42.12,42471.0,36.7558,36.782,36.7558,36.7732,42471.0
2019-08-22 13:30:00,42.12,42.15,42.1,42.12,65917.0,36.7732,36.7994,36.7558,36.7732,65917.0
2019-08-22 13:40:00,42.12,42.13,42.09,42.1,75475.0,36.7732,36.782,36.747,36.7558,75475.0
2019-08-22 13:50:00,42.1,42.11,42.05,42.06,125473.0,36.7558,36.7645,36.7121,36.7208,125473.0
2019-08-22 14:00:00,42.07,42.11,42.05,42.06,77172.0,36.7296,36.7645,36.7121,36.7208,77172.0
2019-08-22 14:10:00,42.07,42.08,42.03,42.07,54420.0,36.7296,36.7383,36.6947,36.7296,54420.0
2019-08-22 14:20:00,42.07,42.07,42.03,42.05,38377.0,36.7296,36.7296,36.6947,36.7121,38377.0
2019-08-22 14:30:00,42.05,42.1,42.04,42.05,80576.0,36.7121,36.7558,36.7034,36.7121,80576.0
2019-08-22 14:40:00,42.05,42.11,42.05,42.08,93788.0,36.7121,36.7645,36.7121,36.7383,93788.0
2019-08-22 14:50:00,42.09,42.1,42.06,42.08,93654.0,36.747,36.7558,36.7208,36.7383,93654.0
2019-08-22 15:00:00,42.09,42.09,42.05,42.08,67314.0,36.747,36.747,36.7121,36.7383,67314.0
2019-08-22 15:10:00,42.08,42.09,41.96,41.99,95363.0,36.7383,36.747,36.6335,36.6597,95363.0
2019-08-22 15:20:00,42.0,42.07,41.97,42.05,111040.0,36.6685,36.7296,36.6423,36.7121,111040.0
2019-08-22 15:30:00,42.05,42.1,42.03,42.09,143191.0,36.7121,36.7558,36.6947,36.747,143191.0
2019-08-22 15:40:00,42.08,42.16,42.08,42.15,163217.0,36.7383,36.8082,36.7383,36.7994,163217.0
2019-08-22 15:50:00,42.16,42.25,42.09,42.11,563239.0,36.8082,36.8867,36.747,36.7645,563239.0
2019-08-23 09:30:00,41.92,42.11,41.92,41.95,73847.0,36.5986,36.7645,36.5986,36.6248,73847.0
2019-08-23 09:40:00,41.96,42.11,41.95,42.06,42596.0,36.6335,36.7645,36.6248,36.7208,42596.0
2019-08-23 09:50:00,42.05,42.2,42.02,42.18,34362.0,36.7121,36.8431,36.6859,36.8256,34362.0
2019-08-23 10:00:00,42.22,42.35,42.12,42.16,81218.0,36.8605,36.974,36.7732,36.8082,81218.0
2019-08-23 10:10:00,42.15,42.18,42.07,42.16,49830.0,36.7994,36.8256,36.7296,36.8082,49830.0
2019-08-23 10:20:00,42.16,42.22,42.12,42.19,36669.0,36.8082,36.8605,36.7732,36.8343,36669.0
2019-08-23 10:30:00,42.19,42.35,42.16,42.32,57911.0,36.8343,36.974,36.8082,36.9478,57911.0
2019-08-23 10:40:00,42.33,42.37,42.18,42.2,72482.0,36.9566,36.9915,36.8256,36.8431,72482.0
2019-08-23 10:50:00,42.2,42.28,42.14,42.14,202550.0,36.8431,36.9129,36.7907,36.7907,202550.0
2019-08-23 11:00:00,42.19,42.19,41.34,41.38,137423.0,36.8343,36.8343,36.0922,36.1272,137423.0
2019-08-23 11:10:00,41.38,41.56,41.33,41.54,104236.0,36.1272,36.2843,36.0835,36.2669,104236.0
2019-08-23 11:20:00,41.53,41.54,41.39,41.49,74812.0,36.2581,36.2669,36.1359,36.2232,74812.0
2019-08-23 11:30:00,41.49,41.52,41.35,41.43,100896.0,36.2232,36.2494,36.101,36.1708,100896.0
2019-08-23 11:40:00,41.43,41.43,41.32,41.36,110729.0,36.1708,36.1708,36.0748,36.1097,110729.0
2019-08-23 11:50:00,41.36,41.4,41.3,41.31,57952.0,36.1097,36.1446,36.0573,36.0661,57952.0
2019-08-23 12:00:00,41.32,41.45,41.26,41.44,71191.0,36.0748,36.1883,36.0224,36.1796,71191.0
2019-08-23 12:10:00,41.44,41.59,41.39,41.59,48743.0,36.1796,36.3105,36.1359,36.3105,48743.0
2019-08-23 12:20:00,41.58,41.72,41.56,41.59,389301.0,36.3018,36.424,36.2843,36.3105,389301.0
2019-08-23 12:30:00,41.6,41.75,41.6,41.74,50959.0,36.3192,36.4502,36.3192,36.4415,50959.0
2019-08-23 12:40:00,41.74,41.86,41.7,41.72,189142.0,36.4415,36.5462,36.4065,36.424,189142.0
2019-08-23 12:50:00,41.71,41.73,41.64,41.73,89203.0,36.4153,36.4327,36.3542,36.4327,89203.0
2019-08-23 13:00:00,41.72,41.81,41.69,41.76,231770.0,36.424,36.5026,36.3978,36.4589,231770.0
2019-08-23 13:10:00,41.76,41.86,41.68,41.71,228170.0,36.4589,36.5462,36.3891,36.4153,228170.0
2019-08-23 13:20:00,41.72,41.72,41.56,41.57,109123.0,36.424,36.424,36.2843,36.293,109123.0
2019-08-23 13:30:00,41.58,41.76,41.55,41.75,55448.0,36.3018,36.4589,36.2756,36.4502,55448.0
2019-08-23 13:40:00,41.75,41.84,41.7,41.81,111293.0,36.4502,36.5288,36.4065,36.5026,111293.0
2019-08-23 13:50:00,41.8,41.91,41.79,41.85,96643.0,36.4939,36.5899,36.4851,36.5375,96643.0
2019-08-23 14:00:00,41.86,41.91,41.8,41.86,112552.0,36.5462,36.5899,36.4939,36.5462,112552.0
2019-08-23 14:10:00,41.86,41.89,41.81,41.86,77704.0,36.5462,36.5724,36.5026,36.5462,77704.0
2019-08-23 14:20:00,41.87,41.9,41.76,41.77,80337.0,36.555,36.5812,36.4589,36.4677,80337.0
2019-08-23 14:30:00,41.77,41.82,41.64,41.65,81548.0,36.4677,36.5113,36.3542,36.3629,81548.0
2019-08-23 14:40:00,41.65,41.7,41.52,41.55,60754.0,36.3629,36.4065,36.2494,36.2756,60754.0
2019-08-23 14:50:00,41.53,41.6,41.46,41.58,166751.0,36.2581,36.3192,36.197,36.3018,166751.0
2019-08-23 15:00:00,41.57,41.59,41.49,41.5,116103.0,36.293,36.3105,36.2232,36.2319,116103.0
2019-08-23 15:10:00,41.5,41.5,41.4,41.47,115110.0,36.2319,36.2319,36.1446,36.2057,115110.0
2019-08-23 15:20:00,41.48,41.5,41.43,41.44,117058.0,36.2145,36.2319,36.1708,36.1796,117058.0
2019-08-23 15:30:00,41.43,41.44,41.27,41.28,231078.0,36.1708,36.1796,36.0311,36.0399,231078.0
2019-08-23 15:40:00,41.28,41.29,41.13,41.14,392877.0,36.0399,36.0486,35.9089,35.9176,392877.0
2019-08-23 15:50:00,41.14,41.29,41.02,41.28,506968.0,35.9176,36.0486,35.8129,36.0399,506968.0
2019-08-26 09:30:00,41.47,41.67,41.42,41.66,93276.0,36.2057,36.3804,36.1621,36.3716,93276.0
2019-08-26 09:40:00,41.66,41.66,41.38,41.46,55292.0,36.3716,36.3716,36.1272,36.197,55292.0
2019-08-26 09:50:00,41.47,41.53,41.43,41.45,38382.0,36.2057,36.2581,36.1708,36.1883,38382.0
2019-08-26 10:00:00,41.45,41.47,41.38,41.38,34951.0,36.1883,36.2057,36.1272,36.1272,34951.0
2019-08-26 10:10:00,41.38,41.4,41.28,41.32,42953.0,36.1272,36.1446,36.0399,36.0748,42953.0
2019-08-26 10:20:00,41.33,41.39,41.3,41.36,29227.0,36.0835,36.1359,36.0573,36.1097,29227.0
2019-08-26 10:30:00,41.35,41.38,41.3,41.35,63497.0,36.101,36.1272,36.0573,36.101,63497.0
2019-08-26 10:40:00,41.34,41.42,41.27,41.39,55603.0,36.0922,36.1621,36.0311,36.1359,55603.0
2019-08-26 10:50:00,41.39,41.47,41.39,41.47,65614.0,36.1359,36.2057,36.1359,36.2057,65614.0
2019-08-26 11:00:00,41.47,41.61,41.44,41.58,90644.0,36.2057,36.328,36.1796,36.3018,90644.0
2019-08-26 11:10:00,41.58,41.67,41.55,41.56,52439.0,36.3018,36.3804,36.2756,36.2843,52439.0
2019-08-26 11:20:00,41.57,41.58,41.52,41.54,45521.0,36.293,36.3018,36.2494,36.2669,45521.0
2019-08-26 11:30:00,41.54,41.56,41.43,41.43,98296.0,36.2669,36.2843,36.1708,36.1708,98296.0
2019-08-26 11:40:00,41.44,41.47,41.33,41.38,114509.0,36.1796,36.2057,36.0835,36.1272,114509.0
2019-08-26 11:50:00,41.39,41.44,41.38,41.4,76248.0,36.1359,36.1796,36.1272,36.1446,76248.0
2019-08-26 12:00:00,41.41,41.47,41.37,41.43,84895.0,36.1534,36.2057,36.1184,36.1708,84895.0
2019-08-26 12:10:00,41.44,41.44,41.37,41.37,69508.0,36.1796,36.1796,36.1184,36.1184,69508.0
2019-08-26 12:20:00,41.37,41.49,41.37,41.42,76498.0,36.1184,36.2232,36.1184,36.1621,76498.0
2019-08-26 12:30:00,41.43,41.53,41.42,41.46,128277.0,36.1708,36.2581,36.1621,36.197,128277.0
2019-08-26 12:40:00,41.46,41.46,41.37,41.38,61424.0,36.197,36.197,36.1184,36.1272,61424.0
2019-08-26 12:50:00,41.39,41.42,41.37,41.39,62855.0,36.1359,36.1621,36.1184,36.1359,62855.0
2019-08-26 13:00:00,41.39,41.46,41.37,41.45,206021.0,36.1359,36.197,36.1184,36.1883,206021.0
2019-08-26 13:10:00,41.45,41.46,41.38,41.4,69199.0,36.1883,36.197,36.1272,36.1446,69199.0
2019-08-26 13:20:00,41.4,41.45,41.39,41.45,85637.0,36.1446,36.1883,36.1359,36.1883,85637.0
2019-08-26 13:30:00,41.44,41.51,41.43,41.51,108682.0,36.1796,36.2407,36.1708,36.2407,108682.0
2019-08-26 13:40:00,41.51,41.53,41.47,41.52,49767.0,36.2407,36.2581,36.2057,36.2494,49767.0
2019-08-26 13:50:00,41.53,41.53,41.35,41.41,97097.0,36.2581,36.2581,36.101,36.1534,97097.0
2019-08-26 14:00:00,41.41,41.41,41.24,41.24,72486.0,36.1534,36.1534,36.0049,36.0049,72486.0
2019-08-26 14:10:00,41.24,41.3,41.23,41.27,76071.0,36.0049,36.0573,35.9962,36.0311,76071.0
2019-08-26 14:20:00,41.29,41.29,41.23,41.26,58529.0,36.0486,36.0486,35.9962,36.0224,58529.0
2019-08-26 14:30:00,41.25,41.42,41.24,41.39,110061.0,36.0137,36.1621,36.0049,36.1359,110061.0
2019-08-26 14:40:00,41.4,41.4,41.36,41.38,53850.0,36.1446,36.1446,36.1097,36.1272,53850.0
2019-08-26 14:50:00,41.38,41.39,41.31,41.32,57598.0,36.1272,36.1359,36.0661,36.0748,57598.0
2019-08-26 15:00:00,41.31,41.38,41.28,41.31,98477.0,36.0661,36.1272,36.0399,36.0661,98477.0
2019-08-26 15:10:00,41.32,41.35,41.29,41.34,105871.0,36.0748,36.101,36.0486,36.0922,105871.0
2019-08-26 15:20:00,41.33,41.34,41.3,41.33,85320.0,36.0835,36.0922,36.0573,36.0835,85320.0
2019-08-26 15:30:00,41.33,41.46,41.33,41.4,104833.0,36.0835,36.197,36.0835,36.1446,104833.0
2019-08-26 15:40:00,41.39,41.5,41.39,41.43,144006.0,36.1359,36.2319,36.1359,36.1708,144006.0
2019-08-26 15:50:00,41.43,41.58,41.42,41.58,355508.0,36.1708,36.3018,36.1621,36.3018,355508.0
2019-08-27 09:30:00,41.91,42.04,41.73,42.0,145808.0,36.5899,36.7034,36.4327,36.6685,145808.0
2019-08-27 09:40:00,41.98,42.03,41.94,41.95,75059.0,36.651,36.6947,36.6161,36.6248,75059.0
2019-08-27 09:50:00,41.94,42.02,41.88,41.97,91379.0,36.6161,36.6859,36.5637,36.6423,91379.0
2019-08-27 10:00:00,41.96,42.0,41.87,42.0,82815.0,36.6335,36.6685,36.555,36.6685,82815.0
2019-08-27 10:10:00,41.98,42.0,41.81,41.84,73479.0,36.651,36.6685,36.5026,36.5288,73479.0
2019-08-27 10:20:00,41.84,41.88,41.76,41.79,127696.0,36.5288,36.5637,36.4589,36.4851,127696.0
2019-08-27 10:30:00,41.79,41.88,41.78,41.86,64778.0,36.4851,36.5637,36.4764,36.5462,64778.0
2019-08-27 10:40:00,41.86,41.86,41.76,41.76,57666.0,36.5462,36.5462,36.4589,36.4589,57666.0
2019-08-27 10:50:00,41.77,41.79,41.74,41.77,58210.0,36.4677,36.4851,36.4415,36.4677,58210.0
2019-08-27 11:00:00,41.77,41.86,41.77,41.82,43958.0,36.4677,36.5462,36.4677,36.5113,43958.0
2019-08-27 11:10:00,41.82,41.84,41.76,41.8,73314.0,36.5113,36.5288,36.4589,36.4939,73314.0
2019-08-27 11:20:00,41.79,41.87,41.77,41.84,86480.0,36.4851,36.555,36.4677,36.5288,86480.0
2019-08-27 11:30:00,41.83,41.91,41.83,41.85,53171.0,36.52,36.5899,36.52,36.5375,53171.0
2019-08-27 11:40:00,41.85,41.86,41.78,41.82,41017.0,36.5375,36.5462,36.4764,36.5113,41017.0
2019-08-27 11:50:00,41.81,41.93,41.8,41.93,207023.0,36.5026,36.6073,36.4939,36.6073,207023.0
2019-08-27 12:00:00,41.93,42.0,41.92,41.95,67686.0,36.6073,36.6685,36.5986,36.6248,67686.0
2019-08-27 12:10:00,41.95,42.02,41.94,41.97,107193.0,36.6248,36.6859,36.6161,36.6423,107193.0
2019-08-27 12:20:00,41.97,42.05,41.97,41.99,43278.0,36.6423,36.7121,36.6423,36.6597,43278.0
2019-08-27 12:30:00,41.98,42.01,41.9,41.93,105527.0,36.651,36.6772,36.5812,36.6073,105527.0
2019-08-27 12:40:00,41.93,42.0,41.9,42.0,53487.0,36.6073,36.6685,36.5812,36.6685,53487.0
2019-08-27 12:50:00,41.99,42.01,41.9,41.91,54194.0,36.6597,36.6772,36.5812,36.5899,54194.0
2019-08-27 13:00:00,41.9,41.94,41.87,41.89,33888.0,36.5812,36.6161,36.555,36.5724,33888.0
2019-08-27 13:10:00,41.88,41.93,41.86,41.91,49943.0,36.5637,36.6073,36.5462,36.5899,49943.0
2019-08-27 13:20:00,41.91,42.09,41.91,42.08,115238.0,36.5899,36.747,36.5899,36.7383,115238.0
2019-08-27 13:30:00,42.07,42.12,42.01,42.04,87128.0,36.7296,36.7732,36.6772,36.7034,87128.0
2019-08-27 13:40:00,42.04,42.12,42.04,42.06,70892.0,36.7034,36.7732,36.7034,36.7208,70892.0
2019-08-27 13:50:00,42.06,42.09,42.01,42.05,54966.0,36.7208,36.747,36.6772,36.7121,54966.0
2019-08-27 14:00:00,42.05,42.07,41.95,41.98,52547.0,36.7121,36.7296,36.6248,36.651,52547.0
2019-08-27 14:10:00,41.98,42.0,41.94,41.99,37035.0,36.651,36.6685,36.6161,36.6597,37035.0
2019-08-27 14:20:00,42.0,42.01,41.98,42.0,44368.0,36.6685,36.6772,36.651,36.6685,44368.0
2019-08-27 14:30:00,41.99,41.99,41.94,41.96,40960.0,36.6597,36.6597,36.6161,36.6335,40960.0
2019-08-27 14:40:00,41.96,42.03,41.93,42.01,148568.0,36.6335,36.6947,36.6073,36.6772,148568.0
2019-08-27 14:50:00,42.01,42.03,41.98,42.02,114204.0,36.6772,36.6947,36.651,36.6859,114204.0
2019-08-27 15:00:00,42.03,42.21,42.01,42.15,269597.0,36.6947,36.8518,36.6772,36.7994,269597.0
2019-08-27 15:10:00,42.14,42.14,42.0,42.0,108624.0,36.7907,36.7907,36.6685,36.6685,108624.0
2019-08-27 15:20:00,42.0,42.02,41.96,42.01,77771.0,36.6685,36.6859,36.6335,36.6772,77771.0
2019-08-27 15:30:00,42.01,42.05,41.96,42.05,113061.0,36.6772,36.7121,36.6335,36.7121,113061.0
2019-08-27 15:40:00,42.05,42.11,41.96,42.0,258628.0,36.7121,36.7645,36.6335,36.6685,258628.0
2019-08-27 15:50:00,42.0,42.03,41.87,41.98,450570.0,36.6685,36.6947,36.555,36.651,450570.0
2019-08-28 09:30:00,41.78,41.89,41.63,41.81,81129.0,36.4764,36.5724,36.3454,36.5026,81129.0
2019-08-28 09:40:00,41.81,42.0,41.77,41.98,69665.0,36.5026,36.6685,36.4677,36.651,69665.0
2019-08-28 09:50:00,41.98,42.01,41.94,41.97,79733.0,36.651,36.6772,36.6161,36.6423,79733.0
2019-08-28 10:00:00,41.99,42.06,41.97,42.01,66693.0,36.6597,36.7208,36.6423,36.6772,66693.0
2019-08-28 10:10:00,42.01,42.05,41.97,42.0,38409.0,36.6772,36.7121,36.6423,36.6685,38409.0
2019-08-28 10:20:00,42.0,42.04,41.9,41.92,33873.0,36.6685,36.7034,36.5812,36.5986,33873.0
2019-08-28 10:30:00,41.93,42.12,41.93,42.09,55507.0,36.6073,36.7732,36.6073,36.747,55507.0
2019-08-28 10:40:00,42.1,42.21,42.1,42.2,39499.0,36.7558,36.8518,36.7558,36.8431,39499.0
2019-08-28 10:50:00,42.2,42.27,42.18,42.18,59089.0,36.8431,36.9042,36.8256,36.8256,59089.0
2019-08-28 11:00:00,42.18,42.23,42.17,42.22,43273.0,36.8256,36.8693,36.8169,36.8605,43273.0
2019-08-28 11:10:00,42.23,42.31,42.2,42.27,40216.0,36.8693,36.9391,36.8431,36.9042,40216.0
2019-08-28 11:20:00,42.28,42.46,42.26,42.43,122846.0,36.9129,37.0701,36.8955,37.0439,122846.0
2019-08-28 11:30:00,42.43,42.45,42.37,42.4,40170.0,37.0439,37.0613,36.9915,37.0177,40170.0
2019-08-28 11:40:00,42.4,42.42,42.36,42.37,29239.0,37.0177,37.0351,36.9828,36.9915,29239.0
2019-08-28 11:50:00,42.38,42.45,42.37,42.38,27010.0,37.0002,37.0613,36.9915,37.0002,27010.0
2019-08-28 12:00:00,42.38,42.39,42.35,42.37,26367.0,37.0002,37.009,36.974,36.9915,26367.0
2019-08-28 12:10:00,42.38,42.4,42.34,42.4,27963.0,37.0002,37.0177,36.9653,37.0177,27963.0
2019-08-28 12:20:00,42.41,42.42,42.35,42.38,95075.0,37.0264,37.0351,36.974,37.0002,95075.0
2019-08-28 12:30:00,42.38,42.42,42.29,42.34,48217.0,37.0002,37.0351,36.9217,36.9653,48217.0
2019-08-28 12:40:00,42.33,42.36,42.3,42.36,28359.0,36.9566,36.9828,36.9304,36.9828,28359.0
2019-08-28 12:50:00,42.36,42.47,42.35,42.46,51990.0,36.9828,37.0788,36.974,37.0701,51990.0
2019-08-28 13:00:00,42.46,42.46,42.39,42.42,40504.0,37.0701,37.0701,37.009,37.0351,40504.0
2019-08-28 13:10:00,42.41,42.42,42.36,42.39,32180.0,37.0264,37.0351,36.9828,37.009,32180.0
2019-08-28 13:20:00,42.4,42.42,42.38,42.4,40607.0,37.0177,37.0351,37.0002,37.0177,40607.0
2019-08-28 13:30:00,42.39,42.48,42.38,42.46,55503.0,37.009,37.0875,37.0002,37.0701,55503.0
2019-08-28 13:40:00,42.47,42.48,42.41,42.44,49744.0,37.0788,37.0875,37.0264,37.0526,49744.0
2019-08-28 13:50:00,42.44,42.44,42.37,42.38,29858.0,37.0526,37.0526,36.9915,37.0002,29858.0
2019-08-28 14:00:00,42.37,42.4,42.36,42.39,39625.0,36.9915,37.0177,36.9828,37.009,39625.0
2019-08-28 14:10:00,42.4,42.42,42.38,42.39,31289.0,37.0177,37.0351,37.0002,37.009,31289.0
2019-08-28 14:20:00,42.4,42.41,42.37,42.4,31820.0,37.0177,37.0264,36.9915,37.0177,31820.0
2019-08-28 14:30:00,42.4,42.49,42.4,42.48,42621.0,37.0177,37.0963,37.0177,37.0875,42621.0
2019-08-28 14:40:00,42.49,42.52,42.44,42.5,63484.0,37.0963,37.1225,37.0526,37.105,63484.0
2019-08-28 14:50:00,42.5,42.55,42.49,42.52,42225.0,37.105,37.1486,37.0963,37.1225,42225.0
2019-08-28 15:00:00,42.52,42.53,42.49,42.52,44040.0,37.1225,37.1312,37.0963,37.1225,44040.0
2019-08-28 15:10:00,42.52,42.54,42.47,42.51,67499.0,37.1225,37.1399,37.0788,37.1137,67499.0
2019-08-28 15:20:00,42.5,42.51,42.44,42.45,58886.0,37.105,37.1137,37.0526,37.0613,58886.0
2019-08-28 15:30:00,42.46,42.46,42.42,42.46,69504.0,37.0701,37.0701,37.0351,37.0701,69504.0
2019-08-28 15:40:00,42.46,42.51,42.44,42.49,107023.0,37.0701,37.1137,37.0526,37.0963,107023.0
2019-08-28 15:50:00,42.49,42.57,42.48,42.54,222794.0,37.0963,37.1661,37.0875,37.1399,222794.0
2019-08-29 09:30:00,42.98,43.16,42.86,42.9,107760.0,37.5241,37.6812,37.4193,37.4542,107760.0
2019-08-29 09:40:00,42.91,42.94,42.77,42.94,75758.0,37.4629,37.4891,37.3407,37.4891,75758.0
2019-08-29 09:50:00,42.94,42.98,42.82,42.86,78607.0,37.4891,37.5241,37.3844,37.4193,78607.0
2019-08-29 10:00:00,42.86,42.88,42.63,42.63,247621.0,37.4193,37.4368,37.2185,37.2185,247621.0
2019-08-29 10:10:00,42.63,42.64,42.51,42.6,83549.0,37.2185,37.2272,37.1137,37.1923,83549.0
2019-08-29 10:20:00,42.59,42.63,42.55,42.57,259179.0,37.1836,37.2185,37.1486,37.1661,259179.0
2019-08-29 10:30:00,42.57,42.63,42.39,42.48,100153.0,37.1661,37.2185,37.009,37.0875,100153.0
2019-08-29 10:40:00,42.49,42.53,42.34,42.42,122803.0,37.0963,37.1312,36.9653,37.0351,122803.0
2019-08-29 10:50:00,42.45,42.52,42.39,42.45,195455.0,37.0613,37.1225,37.009,37.0613,195455.0
2019-08-29 11:00:00,42.45,42.58,42.44,42.56,167689.0,37.0613,37.1748,37.0526,37.1574,167689.0
2019-08-29 11:10:00,42.57,42.57,42.5,42.55,55061.0,37.1661,37.1661,37.105,37.1486,55061.0
2019-08-29 11:20:00,42.57,42.68,42.57,42.62,25625.0,37.1661,37.2621,37.1661,37.2098,25625.0
2019-08-29 11:30:00,42.61,42.71,42.6,42.69,50374.0,37.201,37.2883,37.1923,37.2709,50374.0
2019-08-29 11:40:00,42.7,42.72,42.66,42.72,53775.0,37.2796,37.2971,37.2447,37.2971,53775.0
2019-08-29 11:50:00,42.73,42.74,42.61,42.66,46244.0,37.3058,37.3145,37.201,37.2447,46244.0
2019-08-29 12:00:00,42.66,42.66,42.6,42.61,29021.0,37.2447,37.2447,37.1923,37.201,29021.0
2019-08-29 12:10:00,42.62,42.7,42.61,42.66,55529.0,37.2098,37.2796,37.201,37.2447,55529.0
2019-08-29 12:20:00,42.66,42.66,42.62,42.66,43253.0,37.2447,37.2447,37.2098,37.2447,43253.0
2019-08-29 12:30:00,42.65,42.83,42.65,42.83,77853.0,37.236,37.3931,37.236,37.3931,77853.0
2019-08-29 12:40:00,42.83,42.9,42.79,42.89,70555.0,37.3931,37.4542,37.3582,37.4455,70555.0
2019-08-29 12:50:00,42.89,42.98,42.85,42.89,130204.0,37.4455,37.5241,37.4106,37.4455,130204.0
2019-08-29 13:00:00,42.9,42.9,42.77,42.8,101780.0,37.4542,37.4542,37.3407,37.3669,101780.0
2019-08-29 13:10:00,42.8,42.83,42.72,42.75,74183.0,37.3669,37.3931,37.2971,37.3233,74183.0
2019-08-29 13:20:00,42.75,42.76,42.68,42.69,100389.0,37.3233,37.332,37.2621,37.2709,100389.0
2019-08-29 13:30:00,42.69,42.71,42.61,42.64,131735.0,37.2709,37.2883,37.201,37.2272,131735.0
2019-08-29 13:40:00,42.65,42.66,42.54,42.54,133009.0,37.236,37.2447,37.1399,37.1399,133009.0
2019-08-29 13:50:00,42.54,42.6,42.51,42.53,95898.0,37.1399,37.1923,37.1137,37.1312,95898.0
2019-08-29 14:00:00,42.54,42.63,42.53,42.63,54978.0,37.1399,37.2185,37.1312,37.2185,54978.0
2019-08-29 14:10:00,42.63,42.63,42.45,42.53,243305.0,37.2185,37.2185,37.0613,37.1312,243305.0
2019-08-29 14:20:00,42.52,42.54,42.44,42.52,307352.0,37.1225,37.1399,37.0526,37.1225,307352.0
2019-08-29 14:30:00,42.52,42.65,42.51,42.61,60442.0,37.1225,37.236,37.1137,37.201,60442.0
2019-08-29 14:40:00,42.61,42.62,42.57,42.6,49458.0,37.201,37.2098,37.1661,37.1923,49458.0
2019-08-29 14:50:00,42.6,42.6,42.55,42.56,51293.0,37.1923,37.1923,37.1486,37.1574,51293.0
2019-08-29 15:00:00,42.55,42.59,42.53,42.57,147332.0,37.1486,37.1836,37.1312,37.1661,147332.0
2019-08-29 15:10:00,42.57,42.6,42.55,42.6,50179.0,37.1661,37.1923,37.1486,37.1923,50179.0
2019-08-29 15:20:00,42.6,42.6,42.51,42.52,124682.0,37.1923,37.1923,37.1137,37.1225,124682.0
2019-08-29 15:30:00,42.52,42.56,42.51,42.56,115543.0,37.1225,37.1574,37.1137,37.1574,115543.0
2019-08-29 15:40:00,42.55,42.59,42.48,42.58,299621.0,37.1486,37.1836,37.0875,37.1748,299621.0
2019-08-29 15:50:00,42.58,42.67,42.57,42.62,356942.0,37.1748,37.2534,37.1661,37.2098,356942.0
2019-08-30 09:30:00,42.9,43.05,42.74,42.98,68285.0,37.4542,37.5852,37.3145,37.5241,68285.0
2019-08-30 09:40:00,42.99,43.03,42.94,42.99,31020.0,37.5328,37.5677,37.4891,37.5328,31020.0
2019-08-30 09:50:00,42.99,43.09,42.97,43.0,36522.0,37.5328,37.6201,37.5153,37.5415,36522.0
2019-08-30 10:00:00,43.0,43.06,42.96,43.01,41547.0,37.5415,37.5939,37.5066,37.5503,41547.0
2019-08-30 10:10:00,43.01,43.05,42.97,42.99,34974.0,37.5503,37.5852,37.5153,37.5328,34974.0
2019-08-30 10:20:00,42.99,43.01,42.94,42.99,27075.0,37.5328,37.5503,37.4891,37.5328,27075.0
2019-08-30 10:30:00,43.0,43.07,42.98,42.99,46178.0,37.5415,37.6026,37.5241,37.5328,46178.0
2019-08-30 10:40:00,43.0,43.03,42.94,42.97,25718.0,37.5415,37.5677,37.4891,37.5153,25718.0
2019-08-30 10:50:00,42.97,42.99,42.93,42.93,32806.0,37.5153,37.5328,37.4804,37.4804,32806.0
2019-08-30 11:00:00,42.93,42.93,42.8,42.81,69569.0,37.4804,37.4804,37.3669,37.3756,69569.0
2019-08-30 11:10:00,42.8,42.82,42.68,42.71,46628.0,37.3669,37.3844,37.2621,37.2883,46628.0
2019-08-30 11:20:00,42.71,42.76,42.59,42.65,60667.0,37.2883,37.332,37.1836,37.236,60667.0
2019-08-30 11:30:00,42.66,42.84,42.65,42.77,81532.0,37.2447,37.4018,37.236,37.3407,81532.0
2019-08-30 11:40:00,42.77,42.83,42.74,42.8,30916.0,37.3407,37.3931,37.3145,37.3669,30916.0
2019-08-30 11:50:00,42.8,42.82,42.72,42.76,51169.0,37.3669,37.3844,37.2971,37.332,51169.0
2019-08-30 12:00:00,42.76,42.78,42.71,42.73,66269.0,37.332,37.3494,37.2883,37.3058,66269.0
2019-08-30 12:10:00,42.72,42.77,42.71,42.75,41320.0,37.2971,37.3407,37.2883,37.3233,41320.0
2019-08-30 12:20:00,42.75,42.8,42.72,42.77,44722.0,37.3233,37.3669,37.2971,37.3407,44722.0
2019-08-30 12:30:00,42.78,42.87,42.75,42.83,31573.0,37.3494,37.428,37.3233,37.3931,31573.0
2019-08-30 12:40:00,42.83,42.87,42.82,42.86,25460.0,37.3931,37.428,37.3844,37.4193,25460.0
2019-08-30 12:50:00,42.86,42.89,42.78,42.86,66831.0,37.4193,37.4455,37.3494,37.4193,66831.0
2019-08-30 13:00:00,42.86,42.87,42.79,42.8,26148.0,37.4193,37.428,37.3582,37.3669,26148.0
2019-08-30 13:10:00,42.8,42.81,42.74,42.74,35957.0,37.3669,37.3756,37.3145,37.3145,35957.0
2019-08-30 13:20:00,42.75,42.77,42.71,42.76,32219.0,37.3233,37.3407,37.2883,37.332,32219.0
2019-08-30 13:30:00,42.75,42.75,42.67,42.69,35538.0,37.3233,37.3233,37.2534,37.2709,35538.0
2019-08-30 13:40:00,42.69,42.73,42.66,42.72,42363.0,37.2709,37.3058,37.2447,37.2971,42363.0
2019-08-30 13:50:00,42.72,42.74,42.68,42.69,54846.0,37.2971,37.3145,37.2621,37.2709,54846.0
2019-08-30 14:00:00,42.7,42.77,42.69,42.77,48307.0,37.2796,37.3407,37.2709,37.3407,48307.0
2019-08-30 14:10:00,42.77,42.86,42.75,42.84,59205.0,37.3407,37.4193,37.3233,37.4018,59205.0
2019-08-30 14:20:00,42.84,42.84,42.76,42.79,54374.0,37.4018,37.4018,37.332,37.3582,54374.0
2019-08-30 14:30:00,42.79,42.8,42.69,42.7,67114.0,37.3582,37.3669,37.2709,37.2796,67114.0
2019-08-30 14:40:00,42.7,42.7,42.63,42.64,59443.0,37.2796,37.2796,37.2185,37.2272,59443.0
2019-08-30 14:50:00,42.63,42.64,42.59,42.6,81528.0,37.2185,37.2272,37.1836,37.1923,81528.0
2019-08-30 15:00:00,42.6,42.65,42.56,42.6,83519.0,37.1923,37.236,37.1574,37.1923,83519.0
2019-08-30 15:10:00,42.6,42.61,42.51,42.55,127038.0,37.1923,37.201,37.1137,37.1486,127038.0
2019-08-30 15:20:00,42.55,42.63,42.52,42.6,80950.0,37.1486,37.2185,37.1225,37.1923,80950.0
2019-08-30 15:30:00,42.61,42.66,42.57,42.59,155707.0,37.201,37.2447,37.1661,37.1836,155707.0
2019-08-30 15:40:00,42.59,42.68,42.57,42.66,190997.0,37.1836,37.2621,37.1661,37.2447,190997.0
2019-08-30 15:50:00,42.66,42.75,42.66,42.67,408196.0,37.2447,37.3233,37.2447,37.2534,408196.0
2019-09-03 09:30:00,42.42,42.42,42.22,42.27,103034.0,37.0351,37.0351,36.8605,36.9042,103034.0
2019-09-03 09:40:00,42.27,42.4,42.21,42.26,65002.0,36.9042,37.0177,36.8518,36.8955,65002.0
2019-09-03 09:50:00,42.27,42.38,42.27,42.34,51662.0,36.9042,37.0002,36.9042,36.9653,51662.0
2019-09-03 10:00:00,42.33,42.34,41.95,42.04,133980.0,36.9566,36.9653,36.6248,36.7034,133980.0
2019-09-03 10:10:00,42.03,42.11,41.98,42.06,51482.0,36.6947,36.7645,36.651,36.7208,51482.0
2019-09-03 10:20:00,42.05,42.08,41.94,42.08,54293.0,36.7121,36.7383,36.6161,36.7383,54293.0
2019-09-03 10:30:00,42.08,42.08,41.99,42.06,45812.0,36.7383,36.7383,36.6597,36.7208,45812.0
2019-09-03 10:40:00,42.05,42.2,42.05,42.13,53670.0,36.7121,36.8431,36.7121,36.782,53670.0
2019-09-03 10:50:00,42.14,42.17,42.11,42.16,38516.0,36.7907,36.8169,36.7645,36.8082,38516.0
2019-09-03 11:00:00,42.15,42.2,42.12,42.16,63848.0,36.7994,36.8431,36.7732,36.8082,63848.0
2019-09-03 11:10:00,42.16,42.17,42.07,42.15,38564.0,36.8082,36.8169,36.7296,36.7994,38564.0
2019-09-03 11:20:00,42.14,42.19,42.08,42.13,66297.0,36.7907,36.8343,36.7383,36.782,66297.0
2019-09-03 11:30:00,42.13,42.22,42.03,42.21,73577.0,36.782,36.8605,36.6947,36.8518,73577.0
2019-09-03 11:40:00,42.22,42.31,42.19,42.3,40703.0,36.8605,36.9391,36.8343,36.9304,40703.0
2019-09-03 11:50:00,42.3,42.33,42.21,42.21,56323.0,36.9304,36.9566,36.8518,36.8518,56323.0
2019-09-03 12:00:00,42.22,42.25,42.15,42.16,58368.0,36.8605,36.8867,36.7994,36.8082,58368.0
2019-09-03 12:10:00,42.17,42.19,42.13,42.17,33137.0,36.8169,36.8343,36.782,36.8169,33137.0
2019-09-03 12:20:00,42.17,42.27,42.17,42.26,49935.0,36.8169,36.9042,36.8169,36.8955,49935.0
2019-09-03 12:30:00,42.26,42.26,42.13,42.14,49035.0,36.8955,36.8955,36.782,36.7907,49035.0
2019-09-03 12:40:00,42.15,42.24,42.13,42.23,34473.0,36.7994,36.878,36.782,36.8693,34473.0
2019-09-03 12:50:00,42.22,42.22,42.11,42.14,50455.0,36.8605,36.8605,36.7645,36.7907,50455.0
2019-09-03 13:00:00,42.14,42.18,42.04,42.08,44088.0,36.7907,36.8256,36.7034,36.7383,44088.0
2019-09-03 13:10:00,42.07,42.09,42.02,42.05,68098.0,36.7296,36.747,36.6859,36.7121,68098.0
2019-09-03 13:20:00,42.04,42.06,41.96,42.05,90742.0,36.7034,36.7208,36.6335,36.7121,90742.0
2019-09-03 13:30:00,42.05,42.06,41.86,41.94,86948.0,36.7121,36.7208,36.5462,36.6161,86948.0
2019-09-03 13:40:00,41.93,41.99,41.92,41.96,77115.0,36.6073,36.6597,36.5986,36.6335,77115.0
2019-09-03 13:50:00,41.97,41.97,41.88,41.96,28379.0,36.6423,36.6423,36.5637,36.6335,28379.0
2019-09-03 14:00:00,41.96,42.0,41.93,41.94,33405.0,36.6335,36.6685,36.6073,36.6161,33405.0
2019-09-03 14:10:00,41.94,41.99,41.84,41.84,98806.0,36.6161,36.6597,36.5288,36.5288,98806.0
2019-09-03 14:20:00,41.85,41.92,41.84,41.92,93539.0,36.5375,36.5986,36.5288,36.5986,93539.0
2019-09-03 14:30:00,41.91,41.95,41.89,41.92,56342.0,36.5899,36.6248,36.5724,36.5986,56342.0
2019-09-03 14:40:00,41.93,41.93,41.89,41.93,37455.0,36.6073,36.6073,36.5724,36.6073,37455.0
2019-09-03 14:50:00,41.93,41.98,41.9,41.98,41066.0,36.6073,36.651,36.5812,36.651,41066.0
2019-09-03 15:00:00,41.97,42.0,41.95,42.0,47104.0,36.6423,36.6685,36.6248,36.6685,47104.0
2019-09-03 15:10:00,42.0,42.04,41.98,42.02,38943.0,36.6685,36.7034,36.651,36.6859,38943.0
2019-09-03 15:20:00,42.02,42.06,41.98,42.01,86456.0,36.6859,36.7208,36.651,36.6772,86456.0
2019-09-03 15:30:00,42.02,42.06,41.98,42.06,135716.0,36.6859,36.7208,36.651,36.7208,135716.0
2019-09-03 15:40:00,42.06,42.11,42.01,42.02,99988.0,36.7208,36.7645,36.6772,36.6859,99988.0
2019-09-03 15:50:00,42.02,42.08,41.98,42.02,287901.0,36.6859,36.7383,36.651,36.6859,287901.0
2019-09-04 09:30:00,42.41,42.59,42.34,42.37,210535.0,37.0264,37.1836,36.9653,36.9915,210535.0
2019-09-04 09:40:00,42.38,42.54,42.38,42.38,94865.0,37.0002,37.1399,37.0002,37.0002,94865.0
2019-09-04 09:50:00,42.37,42.44,42.35,42.41,117177.0,36.9915,37.0526,36.974,37.0264,117177.0
2019-09-04 10:00:00,42.41,42.52,42.38,42.4,117418.0,37.0264,37.1225,37.0002,37.0177,117418.0
2019-09-04 10:10:00,42.4,42.41,42.33,42.38,188466.0,37.0177,37.0264,36.9566,37.0002,188466.0
2019-09-04 10:20:00,42.37,42.37,42.28,42.32,82205.0,36.9915,36.9915,36.9129,36.9478,82205.0
2019-09-04 10:30:00,42.31,42.41,42.31,42.34,144253.0,36.9391,37.0264,36.9391,36.9653,144253.0
2019-09-04 10:40:00,42.34,42.37,42.32,42.37,46440.0,36.9653,36.9915,36.9478,36.9915,46440.0
2019-09-04 10:50:00,42.37,42.52,42.37,42.47,120202.0,36.9915,37.1225,36.9915,37.0788,120202.0
2019-09-04 11:00:00,42.47,42.52,42.44,42.47,60054.0,37.0788,37.1225,37.0526,37.0788,60054.0
2019-09-04 11:10:00,42.47,42.51,42.41,42.43,64377.0,37.0788,37.1137,37.0264,37.0439,64377.0
2019-09-04 11:20:00,42.42,42.52,42.4,42.52,102780.0,37.0351,37.1225,37.0177,37.1225,102780.0
2019-09-04 11:30:00,42.52,42.53,42.44,42.47,85436.0,37.1225,37.1312,37.0526,37.0788,85436.0
2019-09-04 11:40:00,42.47,42.57,42.47,42.51,102120.0,37.0788,37.1661,37.0788,37.1137,102120.0
2019-09-04 11:50:00,42.51,42.52,42.44,42.48,46787.0,37.1137,37.1225,37.0526,37.0875,46787.0
2019-09-04 12:00:00,42.48,42.53,42.44,42.49,82359.0,37.0875,37.1312,37.0526,37.0963,82359.0
2019-09-04 12:10:00,42.49,42.51,42.41,42.42,44485.0,37.0963,37.1137,37.0264,37.0351,44485.0
2019-09-04 12:20:00,42.43,42.44,42.41,42.43,22201.0,37.0439,37.0526,37.0264,37.0439,22201.0
2019-09-04 12:30:00,42.43,42.49,42.42,42.45,40700.0,37.0439,37.0963,37.0351,37.0613,40700.0
2019-09-04 12:40:00,42.45,42.45,42.4,42.43,32935.0,37.0613,37.0613,37.0177,37.0439,32935.0
2019-09-04 12:50:00,42.42,42.42,42.32,42.34,48293.0,37.0351,37.0351,36.9478,36.9653,48293.0
2019-09-04 13:00:00,42.33,42.36,42.29,42.36,50238.0,36.9566,36.9828,36.9217,36.9828,50238.0
2019-09-04 13:10:00,42.36,42.36,42.31,42.33,29136.0,36.9828,36.9828,36.9391,36.9566,29136.0
2019-09-04 13:20:00,42.33,42.36,42.31,42.34,34693.0,36.9566,36.9828,36.9391,36.9653,34693.0
2019-09-04 13:30:00,42.35,42.39,42.33,42.34,34964.0,36.974,37.009,36.9566,36.9653,34964.0
2019-09-04 13:40:00,42.33,42.38,42.29,42.31,50729.0,36.9566,37.0002,36.9217,36.9391,50729.0
2019-09-04 13:50:00,42.31,42.38,42.31,42.38,34687.0,36.9391,37.0002,36.9391,37.0002,34687.0
2019-09-04 14:00:00,42.39,42.39,42.35,42.37,40124.0,37.009,37.009,36.974,36.9915,40124.0
2019-09-04 14:10:00,42.37,42.38,42.31,42.34,85622.0,36.9915,37.0002,36.9391,36.9653,85622.0
2019-09-04 14:20:00,42.34,42.46,42.32,42.4,63467.0,36.9653,37.0701,36.9478,37.0177,63467.0
2019-09-04 14:30:00,42.39,42.45,42.39,42.42,46646.0,37.009,37.0613,37.009,37.0351,46646.0
2019-09-04 14:40:00,42.42,42.5,42.39,42.49,69637.0,37.0351,37.105,37.009,37.0963,69637.0
2019-09-04 14:50:00,42.49,42.49,42.44,42.45,70664.0,37.0963,37.0963,37.0526,37.0613,70664.0
2019-09-04 15:00:00,42.45,42.46,42.4,42.41,218297.0,37.0613,37.0701,37.0177,37.0264,218297.0
2019-09-04 15:10:00,42.41,42.42,42.37,42.42,99796.0,37.0264,37.0351,36.9915,37.0351,99796.0
2019-09-04 15:20:00,42.41,42.42,42.38,42.41,131360.0,37.0264,37.0351,37.0002,37.0264,131360.0
2019-09-04 15:30:00,42.42,42.43,42.37,42.41,156904.0,37.0351,37.0439,36.9915,37.0264,156904.0
2019-09-04 15:40:00,42.41,42.47,42.37,42.42,165242.0,37.0264,37.0788,36.9915,37.0351,165242.0
2019-09-04 15:50:00,42.43,42.5,42.36,42.4,477963.0,37.0439,37.105,36.9828,37.0177,477963.0
2019-09-05 09:30:00,42.76,42.95,42.7,42.93,104560.0,37.332,37.4979,37.2796,37.4804,104560.0
2019-09-05 09:40:00,42.94,42.96,42.84,42.94,106682.0,37.4891,37.5066,37.4018,37.4891,106682.0
2019-09-05 09:50:00,42.94,43.17,42.94,43.02,366491.0,37.4891,37.6899,37.4891,37.559,366491.0
2019-09-05 10:00:00,43.03,43.11,42.95,43.06,218752.0,37.5677,37.6376,37.4979,37.5939,218752.0
2019-09-05 10:10:00,43.05,43.21,43.02,43.17,199718.0,37.5852,37.7249,37.559,37.6899,199718.0
2019-09-05 10:20:00,43.17,43.22,43.13,43.19,132198.0,37.6899,37.7336,37.655,37.7074,132198.0
2019-09-05 10:30:00,43.2,43.3,43.1,43.23,328065.0,37.7161,37.8034,37.6288,37.7423,328065.0
2019-09-05 10:40:00,43.23,43.28,43.16,43.18,88993.0,37.7423,37.786,37.6812,37.6987,88993.0
2019-09-05 10:50:00,43.19,43.23,43.17,43.21,75963.0,37.7074,37.7423,37.6899,37.7249,75963.0
2019-09-05 11:00:00,43.21,43.22,43.11,43.18,161825.0,37.7249,37.7336,37.6376,37.6987,161825.0
2019-09-05 11:10:00,43.18,43.19,42.9,42.91,86422.0,37.6987,37.7074,37.4542,37.4629,86422.0
2019-09-05 11:20:00,42.92,43.09,42.91,43.09,116074.0,37.4717,37.6201,37.4629,37.6201,116074.0
2019-09-05 11:30:00,43.08,43.14,43.07,43.13,59687.0,37.6114,37.6638,37.6026,37.655,59687.0
2019-09-05 11:40:00,43.12,43.15,42.98,43.0,82063.0,37.6463,37.6725,37.5241,37.5415,82063.0
2019-09-05 11:50:00,43.01,43.06,42.96,42.96,34444.0,37.5503,37.5939,37.5066,37.5066,34444.0
2019-09-05 12:00:00,42.96,43.04,42.91,42.97,60264.0,37.5066,37.5764,37.4629,37.5153,60264.0
2019-09-05 12:10:00,42.97,43.04,42.96,42.97,41979.0,37.5153,37.5764,37.5066,37.5153,41979.0
2019-09-05 12:20:00,42.98,42.99,42.93,42.96,35053.0,37.5241,37.5328,37.4804,37.5066,35053.0
2019-09-05 12:30:00,42.95,42.97,42.93,42.97,33570.0,37.4979,37.5153,37.4804,37.5153,33570.0
2019-09-05 12:40:00,42.96,43.05,42.96,43.01,47336.0,37.5066,37.5852,37.5066,37.5503,47336.0
2019-09-05 12:50:00,43.01,43.09,43.0,43.07,29957.0,37.5503,37.6201,37.5415,37.6026,29957.0
2019-09-05 13:00:00,43.07,43.12,43.02,43.07,36387.0,37.6026,37.6463,37.559,37.6026,36387.0
2019-09-05 13:10:00,43.06,43.09,43.06,43.08,22239.0,37.5939,37.6201,37.5939,37.6114,22239.0
2019-09-05 13:20:00,43.08,43.1,43.04,43.07,53724.0,37.6114,37.6288,37.5764,37.6026,53724.0
2019-09-05 13:30:00,43.07,43.1,43.04,43.08,43815.0,37.6026,37.6288,37.5764,37.6114,43815.0
2019-09-05 13:40:00,43.09,43.09,42.98,42.99,41334.0,37.6201,37.6201,37.5241,37.5328,41334.0
2019-09-05 13:50:00,42.98,43.04,42.98,43.04,29400.0,37.5241,37.5764,37.5241,37.5764,29400.0
2019-09-05 14:00:00,43.03,43.04,42.97,42.99,37124.0,37.5677,37.5764,37.5153,37.5328,37124.0
2019-09-05 14:10:00,43.0,43.03,42.98,42.99,33162.0,37.5415,37.5677,37.5241,37.5328,33162.0
2019-09-05 14:20:00,43.0,43.0,42.94,42.98,41369.0,37.5415,37.5415,37.4891,37.5241,41369.0
2019-09-05 14:30:00,42.99,42.99,42.92,42.94,63305.0,37.5328,37.5328,37.4717,37.4891,63305.0
2019-09-05 14:40:00,42.93,43.01,42.92,42.98,37450.0,37.4804,37.5503,37.4717,37.5241,37450.0
2019-09-05 14:50:00,42.98,43.01,42.97,42.98,32537.0,37.5241,37.5503,37.5153,37.5241,32537.0
2019-09-05 15:00:00,42.98,43.03,42.97,42.98,54313.0,37.5241,37.5677,37.5153,37.5241,54313.0
2019-09-05 15:10:00,42.98,43.0,42.93,42.98,74289.0,37.5241,37.5415,37.4804,37.5241,74289.0
2019-09-05 15:20:00,42.98,43.03,42.97,42.99,67773.0,37.5241,37.5677,37.5153,37.5328,67773.0
2019-09-05 15:30:00,43.0,43.08,42.99,43.0,108287.0,37.5415,37.6114,37.5328,37.5415,108287.0
2019-09-05 15:40:00,43.01,43.02,42.89,42.89,127390.0,37.5503,37.559,37.4455,37.4455,127390.0
2019-09-05 15:50:00,42.89,42.9,42.8,42.84,346912.0,37.4455,37.4542,37.3669,37.4018,346912.0
2019-09-06 09:30:00,43.03,43.21,42.91,42.92,103852.0,37.5677,37.7249,37.4629,37.4717,103852.0
2019-09-06 09:40:00,42.92,43.01,42.91,42.97,98793.0,37.4717,37.5503,37.4629,37.5153,98793.0
2019-09-06 09:50:00,42.97,43.15,42.94,43.11,83650.0,37.5153,37.6725,37.4891,37.6376,83650.0
2019-09-06 10:00:00,43.12,43.15,42.94,42.99,100157.0,37.6463,37.6725,37.4891,37.5328,100157.0
2019-09-06 10:10:00,42.99,43.01,42.95,42.99,70747.0,37.5328,37.5503,37.4979,37.5328,70747.0
2019-09-06 10:20:00,42.99,43.1,42.97,43.1,78668.0,37.5328,37.6288,37.5153,37.6288,78668.0
2019-09-06 10:30:00,43.1,43.1,43.01,43.04,75181.0,37.6288,37.6288,37.5503,37.5764,75181.0
2019-09-06 10:40:00,43.04,43.12,42.96,43.04,117785.0,37.5764,37.6463,37.5066,37.5764,117785.0
2019-09-06 10:50:00,43.05,43.05,42.98,43.02,58690.0,37.5852,37.5852,37.5241,37.559,58690.0
2019-09-06 11:00:00,43.01,43.05,42.98,43.01,57272.0,37.5503,37.5852,37.5241,37.5503,57272.0
2019-09-06 11:10:00,43.01,43.04,42.97,43.03,47805.0,37.5503,37.5764,37.5153,37.5677,47805.0
2019-09-06 11:20:00,43.03,43.04,42.99,43.02,43164.0,37.5677,37.5764,37.5328,37.559,43164.0
2019-09-06 11:30:00,43.02,43.04,42.97,43.01,43211.0,37.559,37.5764,37.5153,37.5503,43211.0
2019-09-06 11:40:00,43.01,43.05,43.0,43.01,38145.0,37.5503,37.5852,37.5415,37.5503,38145.0
2019-09-06 11:50:00,43.01,43.02,42.96,43.0,41445.0,37.5503,37.559,37.5066,37.5415,41445.0
2019-09-06 12:00:00,42.99,43.01,42.97,42.99,41550.0,37.5328,37.5503,37.5153,37.5328,41550.0
2019-09-06 12:10:00,42.99,43.0,42.98,42.98,31430.0,37.5328,37.5415,37.5241,37.5241,31430.0
2019-09-06 12:20:00,42.98,43.01,42.97,42.99,33679.0,37.5241,37.5503,37.5153,37.5328,33679.0
2019-09-06 12:30:00,42.99,43.0,42.95,42.98,54124.0,37.5328,37.5415,37.4979,37.5241,54124.0
2019-09-06 12:40:00,42.98,42.99,42.91,42.94,30161.0,37.5241,37.5328,37.4629,37.4891,30161.0
2019-09-06 12:50:00,42.94,42.99,42.93,42.98,50937.0,37.4891,37.5328,37.4804,37.5241,50937.0
2019-09-06 13:00:00,42.98,43.03,42.97,43.03,54513.0,37.5241,37.5677,37.5153,37.5677,54513.0
2019-09-06 13:10:00,43.03,43.06,43.02,43.04,63177.0,37.5677,37.5939,37.559,37.5764,63177.0
2019-09-06 13:20:00,43.03,43.06,43.01,43.04,44842.0,37.5677,37.5939,37.5503,37.5764,44842.0
2019-09-06 13:30:00,43.04,43.07,43.02,43.02,44461.0,37.5764,37.6026,37.559,37.559,44461.0
2019-09-06 13:40:00,43.02,43.03,42.98,42.99,41296.0,37.559,37.5677,37.5241,37.5328,41296.0
2019-09-06 13:50:00,42.99,43.0,42.93,42.95,39697.0,37.5328,37.5415,37.4804,37.4979,39697.0
2019-09-06 14:00:00,42.96,42.97,42.92,42.94,28381.0,37.5066,37.5153,37.4717,37.4891,28381.0
2019-09-06 14:10:00,42.94,42.96,42.93,42.94,45924.0,37.4891,37.5066,37.4804,37.4891,45924.0
2019-09-06 14:20:00,42.95,42.95,42.91,42.93,41517.0,37.4979,37.4979,37.4629,37.4804,41517.0
2019-09-06 14:30:00,42.93,42.94,42.88,42.89,62704.0,37.4804,37.4891,37.4368,37.4455,62704.0
2019-09-06 14:40:00,42.89,42.89,42.84,42.88,41088.0,37.4455,37.4455,37.4018,37.4368,41088.0
2019-09-06 14:50:00,42.88,42.92,42.85,42.91,69818.0,37.4368,37.4717,37.4106,37.4629,69818.0
2019-09-06 15:00:00,42.91,42.92,42.87,42.87,61170.0,37.4629,37.4717,37.428,37.428,61170.0
2019-09-06 15:10:00,42.88,42.9,42.87,42.9,62726.0,37.4368,37.4542,37.428,37.4542,62726.0
2019-09-06 15:20:00,42.89,42.91,42.85,42.91,89394.0,37.4455,37.4629,37.4106,37.4629,89394.0
2019-09-06 15:30:00,42.91,42.92,42.84,42.87,104155.0,37.4629,37.4717,37.4018,37.428,104155.0
2019-09-06 15:40:00,42.86,42.87,42.77,42.81,146695.0,37.4193,37.428,37.3407,37.3756,146695.0
2019-09-06 15:50:00,42.8,42.83,42.76,42.82,387694.0,37.3669,37.3931,37.332,37.3844,387694.0
2019-09-09 09:30:00,42.93,42.93,42.59,42.59,89550.0,37.4804,37.4804,37.1836,37.1836,89550.0
2019-09-09 09:40:00,42.59,42.62,42.44,42.49,58696.0,37.1836,37.2098,37.0526,37.0963,58696.0
2019-09-09 09:50:00,42.5,42.52,42.3,42.35,79109.0,37.105,37.1225,36.9304,36.974,79109.0
2019-09-09 10:00:00,42.36,42.64,42.36,42.61,180640.0,36.9828,37.2272,36.9828,37.201,180640.0
2019-09-09 10:10:00,42.62,42.7,42.57,42.69,112798.0,37.2098,37.2796,37.1661,37.2709,112798.0
2019-09-09 10:20:00,42.69,42.69,42.51,42.52,120195.0,37.2709,37.2709,37.1137,37.1225,120195.0
2019-09-09 10:30:00,42.52,42.52,42.34,42.34,65709.0,37.1225,37.1225,36.9653,36.9653,65709.0
2019-09-09 10:40:00,42.33,42.5,42.31,42.48,103177.0,36.9566,37.105,36.9391,37.0875,103177.0
2019-09-09 10:50:00,42.49,42.69,42.47,42.65,87460.0,37.0963,37.2709,37.0788,37.236,87460.0
2019-09-09 11:00:00,42.65,42.71,42.63,42.66,79759.0,37.236,37.2883,37.2185,37.2447,79759.0
2019-09-09 11:10:00,42.66,42.77,42.62,42.77,55044.0,37.2447,37.3407,37.2098,37.3407,55044.0
2019-09-09 11:20:00,42.77,42.81,42.65,42.66,180558.0,37.3407,37.3756,37.236,37.2447,180558.0
2019-09-09 11:30:00,42.66,42.77,42.65,42.66,81040.0,37.2447,37.3407,37.236,37.2447,81040.0
2019-09-09 11:40:00,42.68,42.8,42.67,42.8,48151.0,37.2621,37.3669,37.2534,37.3669,48151.0
2019-09-09 11:50:00,42.8,42.84,42.72,42.72,108939.0,37.3669,37.4018,37.2971,37.2971,108939.0
2019-09-09 12:00:00,42.73,42.76,42.64,42.67,53570.0,37.3058,37.332,37.2272,37.2534,53570.0
2019-09-09 12:10:00,42.67,42.75,42.67,42.73,70742.0,37.2534,37.3233,37.2534,37.3058,70742.0
2019-09-09 12:20:00,42.73,42.76,42.72,42.74,49194.0,37.3058,37.332,37.2971,37.3145,49194.0
2019-09-09 12:30:00,42.74,42.76,42.68,42.68,37183.0,37.3145,37.332,37.2621,37.2621,37183.0
2019-09-09 12:40:00,42.69,42.72,42.67,42.7,31801.0,37.2709,37.2971,37.2534,37.2796,31801.0
2019-09-09 12:50:00,42.7,42.72,42.67,42.71,56212.0,37.2796,37.2971,37.2534,37.2883,56212.0
2019-09-09 13:00:00,42.71,42.73,42.68,42.7,39151.0,37.2883,37.3058,37.2621,37.2796,39151.0
2019-09-09 13:10:00,42.71,42.71,42.67,42.71,18799.0,37.2883,37.2883,37.2534,37.2883,18799.0
2019-09-09 13:20:00,42.71,42.78,42.7,42.76,37628.0,37.2883,37.3494,37.2796,37.332,37628.0
2019-09-09 13:30:00,42.76,42.78,42.71,42.72,58248.0,37.332,37.3494,37.2883,37.2971,58248.0
2019-09-09 13:40:00,42.72,42.72,42.67,42.69,58856.0,37.2971,37.2971,37.2534,37.2709,58856.0
2019-09-09 13:50:00,42.69,42.7,42.6,42.63,53740.0,37.2709,37.2796,37.1923,37.2185,53740.0
2019-09-09 14:00:00,42.62,42.63,42.56,42.59,79261.0,37.2098,37.2185,37.1574,37.1836,79261.0
2019-09-09 14:10:00,42.6,42.61,42.54,42.55,49518.0,37.1923,37.201,37.1399,37.1486,49518.0
2019-09-09 14:20:00,42.54,42.61,42.51,42.53,107593.0,37.1399,37.201,37.1137,37.1312,107593.0
2019-09-09 14:30:00,42.52,42.64,42.51,42.64,54234.0,37.1225,37.2272,37.1137,37.2272,54234.0
2019-09-09 14:40:00,42.64,42.67,42.6,42.66,81871.0,37.2272,37.2534,37.1923,37.2447,81871.0
2019-09-09 14:50:00,42.66,42.7,42.65,42.66,96512.0,37.2447,37.2796,37.236,37.2447,96512.0
2019-09-09 15:00:00,42.65,42.67,42.61,42.66,108351.0,37.236,37.2534,37.201,37.2447,108351.0
2019-09-09 15:10:00,42.66,42.74,42.66,42.71,87124.0,37.2447,37.3145,37.2447,37.2883,87124.0
2019-09-09 15:20:00,42.71,42.73,42.69,42.7,63195.0,37.2883,37.3058,37.2709,37.2796,63195.0
2019-09-09 15:30:00,42.7,42.79,42.69,42.79,91342.0,37.2796,37.3582,37.2709,37.3582,91342.0
2019-09-09 15:40:00,42.79,42.83,42.77,42.79,161272.0,37.3582,37.3931,37.3407,37.3582,161272.0
2019-09-09 15:50:00,42.79,42.91,42.77,42.88,433956.0,37.3582,37.4629,37.3407,37.4368,433956.0
2019-09-10 09:30:00,42.98,43.05,42.85,42.97,137952.0,37.5241,37.5852,37.4106,37.5153,137952.0
2019-09-10 09:40:00,42.98,43.14,42.93,43.14,141166.0,37.5241,37.6638,37.4804,37.6638,141166.0
2019-09-10 09:50:00,43.15,43.15,43.01,43.03,86742.0,37.6725,37.6725,37.5503,37.5677,86742.0
2019-09-10 10:00:00,43.04,43.05,42.91,42.95,62033.0,37.5764,37.5852,37.4629,37.4979,62033.0
2019-09-10 10:10:00,42.94,43.04,42.92,43.02,115236.0,37.4891,37.5764,37.4717,37.559,115236.0
2019-09-10 10:20:00,43.02,43.12,43.02,43.08,55249.0,37.559,37.6463,37.559,37.6114,55249.0
2019-09-10 10:30:00,43.08,43.12,43.04,43.04,66335.0,37.6114,37.6463,37.5764,37.5764,66335.0
2019-09-10 10:40:00,43.04,43.11,43.03,43.06,49987.0,37.5764,37.6376,37.5677,37.5939,49987.0
2019-09-10 10:50:00,43.07,43.07,43.02,43.04,61976.0,37.6026,37.6026,37.559,37.5764,61976.0
2019-09-10 11:00:00,43.04,43.05,42.97,43.01,117353.0,37.5764,37.5852,37.5153,37.5503,117353.0
2019-09-10 11:10:00,43.01,43.06,43.0,43.06,71953.0,37.5503,37.5939,37.5415,37.5939,71953.0
2019-09-10 11:20:00,43.07,43.11,43.02,43.06,75798.0,37.6026,37.6376,37.559,37.5939,75798.0
2019-09-10 11:30:00,43.07,43.07,42.99,43.02,58320.0,37.6026,37.6026,37.5328,37.559,58320.0
2019-09-10 11:40:00,43.02,43.1,43.01,43.09,49694.0,37.559,37.6288,37.5503,37.6201,49694.0
2019-09-10 11:50:00,43.09,43.18,43.09,43.12,65236.0,37.6201,37.6987,37.6201,37.6463,65236.0
2019-09-10 12:00:00,43.13,43.13,43.05,43.12,47703.0,37.655,37.655,37.5852,37.6463,47703.0
2019-09-10 12:10:00,43.11,43.23,43.11,43.21,124964.0,37.6376,37.7423,37.6376,37.7249,124964.0
2019-09-10 12:20:00,43.22,43.25,43.16,43.17,58352.0,37.7336,37.7598,37.6812,37.6899,58352.0
2019-09-10 12:30:00,43.17,43.2,43.15,43.17,57569.0,37.6899,37.7161,37.6725,37.6899,57569.0
2019-09-10 12:40:00,43.18,43.18,43.09,43.14,109161.0,37.6987,37.6987,37.6201,37.6638,109161.0
2019-09-10 12:50:00,43.15,43.15,43.06,43.09,64839.0,37.6725,37.6725,37.5939,37.6201,64839.0
2019-09-10 13:00:00,43.09,43.13,43.0,43.02,59172.0,37.6201,37.655,37.5415,37.559,59172.0
2019-09-10 13:10:00,43.02,43.05,42.95,42.97,106533.0,37.559,37.5852,37.4979,37.5153,106533.0
2019-09-10 13:20:00,42.97,42.99,42.94,42.96,41914.0,37.5153,37.5328,37.4891,37.5066,41914.0
2019-09-10 13:30:00,42.96,43.01,42.94,42.98,59738.0,37.5066,37.5503,37.4891,37.5241,59738.0
2019-09-10 13:40:00,42.97,43.0,42.95,42.99,41362.0,37.5153,37.5415,37.4979,37.5328,41362.0
2019-09-10 13:50:00,42.99,43.05,42.99,43.01,48176.0,37.5328,37.5852,37.5328,37.5503,48176.0
2019-09-10 14:00:00,43.02,43.05,42.99,43.04,34095.0,37.559,37.5852,37.5328,37.5764,34095.0
2019-09-10 14:10:00,43.04,43.07,42.98,42.98,57638.0,37.5764,37.6026,37.5241,37.5241,57638.0
2019-09-10 14:20:00,42.98,42.98,42.94,42.97,57043.0,37.5241,37.5241,37.4891,37.5153,57043.0
2019-09-10 14:30:00,42.96,42.98,42.94,42.96,29383.0,37.5066,37.5241,37.4891,37.5066,29383.0
2019-09-10 14:40:00,42.96,42.97,42.9,42.94,42103.0,37.5066,37.5153,37.4542,37.4891,42103.0
2019-09-10 14:50:00,42.95,42.99,42.9,42.98,53066.0,37.4979,37.5328,37.4542,37.5241,53066.0
2019-09-10 15:00:00,42.98,43.01,42.97,42.97,50483.0,37.5241,37.5503,37.5153,37.5153,50483.0
2019-09-10 15:10:00,42.97,42.97,42.9,42.91,159013.0,37.5153,37.5153,37.4542,37.4629,159013.0
2019-09-10 15:20:00,42.9,42.91,42.86,42.9,73171.0,37.4542,37.4629,37.4193,37.4542,73171.0
2019-09-10 15:30:00,42.91,42.91,42.86,42.88,117280.0,37.4629,37.4629,37.4193,37.4368,117280.0
2019-09-10 15:40:00,42.89,42.97,42.88,42.88,190792.0,37.4455,37.5153,37.4368,37.4368,190792.0
2019-09-10 15:50:00,42.89,42.95,42.8,42.95,404107.0,37.4455,37.4979,37.3669,37.4979,404107.0
2019-09-11 09:30:00,43.08,43.18,43.02,43.11,120030.0,37.6114,37.6987,37.559,37.6376,120030.0
2019-09-11 09:40:00,43.11,43.42,43.09,43.37,138173.0,37.6376,37.9082,37.6201,37.8646,138173.0
2019-09-11 09:50:00,43.37,43.56,43.35,43.56,108043.0,37.8646,38.0304,37.8471,38.0304,108043.0
2019-09-11 10:00:00,43.57,43.73,43.55,43.72,121928.0,38.0392,38.1789,38.0217,38.1701,121928.0
2019-09-11 10:10:00,43.71,43.77,43.65,43.76,96810.0,38.1614,38.2138,38.109,38.205,96810.0
2019-09-11 10:20:00,43.76,43.83,43.7,43.83,82663.0,38.205,38.2662,38.1527,38.2662,82663.0
2019-09-11 10:30:00,43.83,43.84,43.69,43.75,133145.0,38.2662,38.2749,38.1439,38.1963,133145.0
2019-09-11 10:40:00,43.74,43.79,43.72,43.76,71154.0,38.1876,38.2312,38.1701,38.205,71154.0
2019-09-11 10:50:00,43.76,43.8,43.71,43.79,84206.0,38.205,38.24,38.1614,38.2312,84206.0
2019-09-11 11:00:00,43.8,43.82,43.67,43.68,86467.0,38.24,38.2574,38.1265,38.1352,86467.0
2019-09-11 11:10:00,43.67,43.67,43.48,43.51,47945.0,38.1265,38.1265,37.9606,37.9868,47945.0
2019-09-11 11:20:00,43.51,43.75,43.5,43.72,134687.0,37.9868,38.1963,37.9781,38.1701,134687.0
2019-09-11 11:30:00,43.72,43.76,43.67,43.7,60162.0,38.1701,38.205,38.1265,38.1527,60162.0
2019-09-11 11:40:00,43.71,43.74,43.67,43.68,40780.0,38.1614,38.1876,38.1265,38.1352,40780.0
2019-09-11 11:50:00,43.69,43.77,43.67,43.76,42785.0,38.1439,38.2138,38.1265,38.205,42785.0
2019-09-11 12:00:00,43.76,43.81,43.72,43.77,104506.0,38.205,38.2487,38.1701,38.2138,104506.0
2019-09-11 12:10:00,43.77,43.77,43.66,43.7,29909.0,38.2138,38.2138,38.1177,38.1527,29909.0
2019-09-11 12:20:00,43.7,43.77,43.69,43.73,45700.0,38.1527,38.2138,38.1439,38.1789,45700.0
2019-09-11 12:30:00,43.73,43.74,43.63,43.64,38360.0,38.1789,38.1876,38.0915,38.1003,38360.0
2019-09-11 12:40:00,43.64,43.69,43.62,43.65,100978.0,38.1003,38.1439,38.0828,38.109,100978.0
2019-09-11 12:50:00,43.66,43.7,43.62,43.66,91007.0,38.1177,38.1527,38.0828,38.1177,91007.0
2019-09-11 13:00:00,43.66,43.7,43.58,43.7,270926.0,38.1177,38.1527,38.0479,38.1527,270926.0
2019-09-11 13:10:00,43.7,43.75,43.69,43.72,67554.0,38.1527,38.1963,38.1439,38.1701,67554.0
2019-09-11 13:20:00,43.72,43.75,43.7,43.73,37537.0,38.1701,38.1963,38.1527,38.1789,37537.0
2019-09-11 13:30:00,43.73,43.76,43.72,43.76,42834.0,38.1789,38.205,38.1701,38.205,42834.0
2019-09-11 13:40:00,43.76,43.83,43.73,43.82,74634.0,38.205,38.2662,38.1789,38.2574,74634.0
2019-09-11 13:50:00,43.82,43.83,43.75,43.79,49561.0,38.2574,38.2662,38.1963,38.2312,49561.0
2019-09-11 14:00:00,43.79,43.9,43.78,43.9,73663.0,38.2312,38.3273,38.2225,38.3273,73663.0
2019-09-11 14:10:00,43.9,43.97,43.89,43.93,70468.0,38.3273,38.3884,38.3185,38.3535,70468.0
2019-09-11 14:20:00,43.93,43.93,43.89,43.91,32126.0,38.3535,38.3535,38.3185,38.336,32126.0
2019-09-11 14:30:00,43.92,43.99,43.91,43.99,39380.0,38.3447,38.4059,38.336,38.4059,39380.0
2019-09-11 14:40:00,43.98,44.04,43.98,44.03,141943.0,38.3971,38.4495,38.3971,38.4408,141943.0
2019-09-11 14:50:00,44.03,44.03,43.94,43.94,53838.0,38.4408,38.4408,38.3622,38.3622,53838.0
2019-09-11 15:00:00,43.94,43.99,43.93,43.99,61144.0,38.3622,38.4059,38.3535,38.4059,61144.0
2019-09-11 15:10:00,43.99,44.02,43.94,43.95,118533.0,38.4059,38.432,38.3622,38.3709,118533.0
2019-09-11 15:20:00,43.94,44.01,43.94,44.0,96016.0,38.3622,38.4233,38.3622,38.4146,96016.0
2019-09-11 15:30:00,44.01,44.01,43.94,43.95,127107.0,38.4233,38.4233,38.3622,38.3709,127107.0
2019-09-11 15:40:00,43.95,43.99,43.91,43.98,161372.0,38.3709,38.4059,38.336,38.3971,161372.0
2019-09-11 15:50:00,43.99,44.1,43.98,44.1,593231.0,38.4059,38.5019,38.3971,38.5019,593231.0
2019-09-12 09:30:00,44.32,44.4,44.15,44.23,116309.0,38.694,38.7638,38.5455,38.6154,116309.0
2019-09-12 09:40:00,44.24,44.25,44.15,44.21,78527.0,38.6241,38.6328,38.5455,38.5979,78527.0
2019-09-12 09:50:00,44.21,44.26,44.17,44.23,51213.0,38.5979,38.6416,38.563,38.6154,51213.0
2019-09-12 10:00:00,44.23,44.25,44.1,44.14,81904.0,38.6154,38.6328,38.5019,38.5368,81904.0
2019-09-12 10:10:00,44.14,44.31,44.12,44.2,129163.0,38.5368,38.6852,38.5193,38.5892,129163.0
2019-09-12 10:20:00,44.2,44.26,44.14,44.25,56265.0,38.5892,38.6416,38.5368,38.6328,56265.0
2019-09-12 10:30:00,44.26,44.32,44.2,44.31,45610.0,38.6416,38.694,38.5892,38.6852,45610.0
2019-09-12 10:40:00,44.31,44.31,44.24,44.26,43222.0,38.6852,38.6852,38.6241,38.6416,43222.0
2019-09-12 10:50:00,44.26,44.29,43.97,44.01,113706.0,38.6416,38.6678,38.3884,38.4233,113706.0
2019-09-12 11:00:00,44.01,44.08,43.97,44.08,76547.0,38.4233,38.4844,38.3884,38.4844,76547.0
2019-09-12 11:10:00,44.07,44.14,44.07,44.1,61961.0,38.4757,38.5368,38.4757,38.5019,61961.0
2019-09-12 11:20:00,44.11,44.15,44.07,44.11,63236.0,38.5106,38.5455,38.4757,38.5106,63236.0
2019-09-12 11:30:00,44.11,44.16,44.1,44.1,48023.0,38.5106,38.5543,38.5019,38.5019,48023.0
2019-09-12 11:40:00,44.11,44.17,44.1,44.15,48530.0,38.5106,38.563,38.5019,38.5455,48530.0
2019-09-12 11:50:00,44.15,44.17,44.09,44.13,54660.0,38.5455,38.563,38.4932,38.5281,54660.0
2019-09-12 12:00:00,44.13,44.13,44.04,44.05,52253.0,38.5281,38.5281,38.4495,38.4582,52253.0
2019-09-12 12:10:00,44.06,44.13,44.06,44.13,54607.0,38.467,38.5281,38.467,38.5281,54607.0
2019-09-12 12:20:00,44.12,44.24,44.12,44.22,68264.0,38.5193,38.6241,38.5193,38.6067,68264.0
2019-09-12 12:30:00,44.22,44.26,44.17,44.26,67224.0,38.6067,38.6416,38.563,38.6416,67224.0
2019-09-12 12:40:00,44.25,44.34,44.25,44.34,63904.0,38.6328,38.7114,38.6328,38.7114,63904.0
2019-09-12 12:50:00,44.34,44.38,44.32,44.37,41904.0,38.7114,38.7463,38.694,38.7376,41904.0
2019-09-12 13:00:00,44.37,44.44,44.37,44.39,63553.0,38.7376,38.7987,38.7376,38.7551,63553.0
2019-09-12 13:10:00,44.39,44.41,44.36,44.4,53357.0,38.7551,38.7725,38.7289,38.7638,53357.0
2019-09-12 13:20:00,44.4,44.5,44.39,44.47,86736.0,38.7638,38.8511,38.7551,38.8249,86736.0
2019-09-12 13:30:00,44.46,44.47,44.39,44.4,42630.0,38.8162,38.8249,38.7551,38.7638,42630.0
2019-09-12 13:40:00,44.4,44.47,44.39,44.47,40021.0,38.7638,38.8249,38.7551,38.8249,40021.0
2019-09-12 13:50:00,44.46,44.48,44.41,44.45,41049.0,38.8162,38.8336,38.7725,38.8075,41049.0
2019-09-12 14:00:00,44.45,44.47,44.35,44.42,107730.0,38.8075,38.8249,38.7202,38.7813,107730.0
2019-09-12 14:10:00,44.43,44.46,44.39,44.43,46741.0,38.79,38.8162,38.7551,38.79,46741.0
2019-09-12 14:20:00,44.43,44.43,44.37,44.41,61390.0,38.79,38.79,38.7376,38.7725,61390.0
2019-09-12 14:30:00,44.41,44.42,44.35,44.42,59716.0,38.7725,38.7813,38.7202,38.7813,59716.0
2019-09-12 14:40:00,44.42,44.46,44.38,44.39,68089.0,38.7813,38.8162,38.7463,38.7551,68089.0
2019-09-12 14:50:00,44.4,44.43,44.37,44.37,54026.0,38.7638,38.79,38.7376,38.7376,54026.0
2019-09-12 15:00:00,44.38,44.4,44.34,44.36,58632.0,38.7463,38.7638,38.7114,38.7289,58632.0
2019-09-12 15:10:00,44.36,44.41,44.35,44.38,52427.0,38.7289,38.7725,38.7202,38.7463,52427.0
2019-09-12 15:20:00,44.38,44.39,44.32,44.35,60403.0,38.7463,38.7551,38.694,38.7202,60403.0
2019-09-12 15:30:00,44.35,44.39,44.34,44.38,86221.0,38.7202,38.7551,38.7114,38.7463,86221.0
2019-09-12 15:40:00,44.37,44.39,44.33,44.34,106759.0,38.7376,38.7551,38.7027,38.7114,106759.0
2019-09-12 15:50:00,44.34,44.38,44.29,44.3,224645.0,38.7114,38.7463,38.6678,38.6765,224645.0
2019-09-13 09:30:00,44.31,44.43,44.23,44.34,92727.0,38.9136,39.019,38.8434,38.94,92727.0
2019-09-13 09:40:00,44.33,44.35,44.16,44.19,34846.0,38.9312,38.9487,38.7819,38.8082,34846.0
2019-09-13 09:50:00,44.2,44.2,44.09,44.11,50114.0,38.817,38.817,38.7204,38.738,50114.0
2019-09-13 10:00:00,44.11,44.12,43.9,43.95,96108.0,38.738,38.7468,38.5535,38.5975,96108.0
2019-09-13 10:10:00,43.95,44.1,43.83,44.07,236349.0,38.5975,38.7292,38.4921,38.7028,236349.0
2019-09-13 10:20:00,44.06,44.16,43.99,44.1,100226.0,38.6941,38.7819,38.6326,38.7292,100226.0
2019-09-13 10:30:00,44.1,44.14,43.98,43.98,73972.0,38.7292,38.7643,38.6238,38.6238,73972.0
2019-09-13 10:40:00,43.98,44.08,43.98,44.08,32468.0,38.6238,38.7116,38.6238,38.7116,32468.0
2019-09-13 10:50:00,44.08,44.13,44.07,44.09,37054.0,38.7116,38.7555,38.7028,38.7204,37054.0
2019-09-13 11:00:00,44.09,44.21,44.08,44.2,34105.0,38.7204,38.8258,38.7116,38.817,34105.0
2019-09-13 11:10:00,44.2,44.23,44.13,44.16,36783.0,38.817,38.8434,38.7555,38.7819,36783.0
2019-09-13 11:20:00,44.16,44.19,44.11,44.14,49744.0,38.7819,38.8082,38.738,38.7643,49744.0
2019-09-13 11:30:00,44.15,44.21,44.12,44.16,68668.0,38.7731,38.8258,38.7468,38.7819,68668.0
2019-09-13 11:40:00,44.16,44.3,44.16,44.26,82728.0,38.7819,38.9048,38.7819,38.8697,82728.0
2019-09-13 11:50:00,44.26,44.27,44.22,44.23,33594.0,38.8697,38.8785,38.8346,38.8434,33594.0
2019-09-13 12:00:00,44.23,44.24,44.17,44.22,37508.0,38.8434,38.8521,38.7907,38.8346,37508.0
2019-09-13 12:10:00,44.22,44.22,44.15,44.19,31607.0,38.8346,38.8346,38.7731,38.8082,31607.0
2019-09-13 12:20:00,44.19,44.2,44.16,44.2,46421.0,38.8082,38.817,38.7819,38.817,46421.0
2019-09-13 12:30:00,44.2,44.25,44.19,44.21,35892.0,38.817,38.8609,38.8082,38.8258,35892.0
2019-09-13 12:40:00,44.21,44.22,44.15,44.16,46697.0,38.8258,38.8346,38.7731,38.7819,46697.0
2019-09-13 12:50:00,44.16,44.18,44.12,44.12,28444.0,38.7819,38.7994,38.7468,38.7468,28444.0
2019-09-13 13:00:00,44.13,44.18,44.12,44.16,35496.0,38.7555,38.7994,38.7468,38.7819,35496.0
2019-09-13 13:10:00,44.16,44.18,44.1,44.1,34242.0,38.7819,38.7994,38.7292,38.7292,34242.0
2019-09-13 13:20:00,44.1,44.15,44.09,44.15,38321.0,38.7292,38.7731,38.7204,38.7731,38321.0
2019-09-13 13:30:00,44.15,44.15,44.04,44.05,65168.0,38.7731,38.7731,38.6765,38.6853,65168.0
2019-09-13 13:40:00,44.04,44.05,43.95,44.01,101450.0,38.6765,38.6853,38.5975,38.6502,101450.0
2019-09-13 13:50:00,44.01,44.09,43.97,44.04,86619.0,38.6502,38.7204,38.615,38.6765,86619.0
2019-09-13 14:00:00,44.05,44.1,44.05,44.08,30228.0,38.6853,38.7292,38.6853,38.7116,30228.0
2019-09-13 14:10:00,44.08,44.14,44.06,44.14,35316.0,38.7116,38.7643,38.6941,38.7643,35316.0
2019-09-13 14:20:00,44.14,44.23,44.12,44.22,43119.0,38.7643,38.8434,38.7468,38.8346,43119.0
2019-09-13 14:30:00,44.23,44.26,44.21,44.22,50579.0,38.8434,38.8697,38.8258,38.8346,50579.0
2019-09-13 14:40:00,44.21,44.25,44.17,44.17,41120.0,38.8258,38.8609,38.7907,38.7907,41120.0
2019-09-13 14:50:00,44.17,44.21,44.11,44.13,48237.0,38.7907,38.8258,38.738,38.7555,48237.0
2019-09-13 15:00:00,44.13,44.13,44.03,44.07,53257.0,38.7555,38.7555,38.6677,38.7028,53257.0
2019-09-13 15:10:00,44.08,44.1,44.04,44.07,138333.0,38.7116,38.7292,38.6765,38.7028,138333.0
2019-09-13 15:20:00,44.07,44.07,43.99,44.0,53392.0,38.7028,38.7028,38.6326,38.6414,53392.0
2019-09-13 15:30:00,44.0,44.11,43.99,44.09,95202.0,38.6414,38.738,38.6326,38.7204,95202.0
2019-09-13 15:40:00,44.1,44.1,44.02,44.05,119690.0,38.7292,38.7292,38.6589,38.6853,119690.0
2019-09-13 15:50:00,44.05,44.09,43.97,44.03,322622.0,38.6853,38.7204,38.615,38.6677,322622.0
2019-09-16 09:30:00,43.85,43.85,43.58,43.59,64697.0,38.5096,38.5096,38.2725,38.2813,64697.0
2019-09-16 09:40:00,43.57,43.79,43.57,43.63,50993.0,38.2637,38.4569,38.2637,38.3164,50993.0
2019-09-16 09:50:00,43.63,43.78,43.63,43.77,100958.0,38.3164,38.4482,38.3164,38.4394,100958.0
2019-09-16 10:00:00,43.78,43.89,43.74,43.78,49960.0,38.4482,38.5448,38.413,38.4482,49960.0
2019-09-16 10:10:00,43.78,43.79,43.73,43.74,42049.0,38.4482,38.4569,38.4043,38.413,42049.0
2019-09-16 10:20:00,43.73,43.81,43.71,43.72,53421.0,38.4043,38.4745,38.3867,38.3955,53421.0
2019-09-16 10:30:00,43.72,43.73,43.67,43.67,34217.0,38.3955,38.4043,38.3516,38.3516,34217.0
2019-09-16 10:40:00,43.67,43.84,43.67,43.83,36405.0,38.3516,38.5009,38.3516,38.4921,36405.0
2019-09-16 10:50:00,43.84,43.86,43.76,43.79,57005.0,38.5009,38.5184,38.4306,38.4569,57005.0
2019-09-16 11:00:00,43.79,43.87,43.76,43.86,34899.0,38.4569,38.5272,38.4306,38.5184,34899.0
2019-09-16 11:10:00,43.86,43.92,43.84,43.91,24077.0,38.5184,38.5711,38.5009,38.5623,24077.0
2019-09-16 11:20:00,43.91,43.97,43.9,43.96,27399.0,38.5623,38.615,38.5535,38.6062,27399.0
2019-09-16 11:30:00,43.95,43.98,43.91,43.91,30926.0,38.5975,38.6238,38.5623,38.5623,30926.0
2019-09-16 11:40:00,43.91,43.92,43.81,43.81,26260.0,38.5623,38.5711,38.4745,38.4745,26260.0
2019-09-16 11:50:00,43.81,43.81,43.71,43.72,41654.0,38.4745,38.4745,38.3867,38.3955,41654.0
2019-09-16 12:00:00,43.71,43.79,43.71,43.77,22435.0,38.3867,38.4569,38.3867,38.4394,22435.0
2019-09-16 12:10:00,43.77,43.8,43.76,43.79,20071.0,38.4394,38.4657,38.4306,38.4569,20071.0
2019-09-16 12:20:00,43.79,43.82,43.77,43.8,28526.0,38.4569,38.4833,38.4394,38.4657,28526.0
2019-09-16 12:30:00,43.79,43.86,43.79,43.86,29481.0,38.4569,38.5184,38.4569,38.5184,29481.0
2019-09-16 12:40:00,43.86,43.86,43.78,43.79,69748.0,38.5184,38.5184,38.4482,38.4569,69748.0
2019-09-16 12:50:00,43.8,43.84,43.79,43.8,30632.0,38.4657,38.5009,38.4569,38.4657,30632.0
2019-09-16 13:00:00,43.8,43.83,43.78,43.8,68786.0,38.4657,38.4921,38.4482,38.4657,68786.0
2019-09-16 13:10:00,43.81,43.81,43.77,43.8,16038.0,38.4745,38.4745,38.4394,38.4657,16038.0
2019-09-16 13:20:00,43.81,43.81,43.77,43.77,42679.0,38.4745,38.4745,38.4394,38.4394,42679.0
2019-09-16 13:30:00,43.78,43.8,43.76,43.77,35978.0,38.4482,38.4657,38.4306,38.4394,35978.0
2019-09-16 13:40:00,43.77,43.81,43.71,43.71,42929.0,38.4394,38.4745,38.3867,38.3867,42929.0
2019-09-16 13:50:00,43.71,43.79,43.71,43.79,25496.0,38.3867,38.4569,38.3867,38.4569,25496.0
2019-09-16 14:00:00,43.79,43.82,43.78,43.79,32023.0,38.4569,38.4833,38.4482,38.4569,32023.0
2019-09-16 14:10:00,43.8,43.81,43.77,43.81,26418.0,38.4657,38.4745,38.4394,38.4745,26418.0
2019-09-16 14:20:00,43.82,43.84,43.8,43.82,88211.0,38.4833,38.5009,38.4657,38.4833,88211.0
2019-09-16 14:30:00,43.83,43.88,43.81,43.87,30448.0,38.4921,38.536,38.4745,38.5272,30448.0
2019-09-16 14:40:00,43.87,43.87,43.81,43.84,56363.0,38.5272,38.5272,38.4745,38.5009,56363.0
2019-09-16 14:50:00,43.84,43.84,43.81,43.83,28621.0,38.5009,38.5009,38.4745,38.4921,28621.0
2019-09-16 15:00:00,43.83,43.85,43.79,43.8,50100.0,38.4921,38.5096,38.4569,38.4657,50100.0
2019-09-16 15:10:00,43.79,43.85,43.79,43.8,57741.0,38.4569,38.5096,38.4569,38.4657,57741.0
2019-09-16 15:20:00,43.8,43.8,43.74,43.75,36572.0,38.4657,38.4657,38.413,38.4218,36572.0
2019-09-16 15:30:00,43.75,43.79,43.73,43.77,52279.0,38.4218,38.4569,38.4043,38.4394,52279.0
2019-09-16 15:40:00,43.76,43.78,43.73,43.74,70755.0,38.4306,38.4482,38.4043,38.413,70755.0
2019-09-16 15:50:00,43.73,43.75,43.66,43.71,269187.0,38.4043,38.4218,38.3428,38.3867,269187.0
2019-09-17 09:30:00,43.63,43.86,43.59,43.83,93638.0,38.3164,38.5184,38.2813,38.4921,93638.0
2019-09-17 09:40:00,43.82,43.86,43.68,43.7,109518.0,38.4833,38.5184,38.3603,38.3779,109518.0
2019-09-17 09:50:00,43.7,43.8,43.51,43.79,102891.0,38.3779,38.4657,38.211,38.4569,102891.0
2019-09-17 10:00:00,43.81,43.88,43.75,43.88,50019.0,38.4745,38.536,38.4218,38.536,50019.0
2019-09-17 10:10:00,43.88,43.95,43.83,43.89,53882.0,38.536,38.5975,38.4921,38.5448,53882.0
2019-09-17 10:20:00,43.89,43.9,43.75,43.8,64994.0,38.5448,38.5535,38.4218,38.4657,64994.0
2019-09-17 10:30:00,43.81,43.88,43.8,43.87,40605.0,38.4745,38.536,38.4657,38.5272,40605.0
2019-09-17 10:40:00,43.88,43.92,43.75,43.79,51445.0,38.536,38.5711,38.4218,38.4569,51445.0
2019-09-17 10:50:00,43.79,43.81,43.71,43.78,37945.0,38.4569,38.4745,38.3867,38.4482,37945.0
2019-09-17 11:00:00,43.78,43.98,43.78,43.9,83922.0,38.4482,38.6238,38.4482,38.5535,83922.0
2019-09-17 11:10:00,43.91,43.92,43.82,43.89,39071.0,38.5623,38.5711,38.4833,38.5448,39071.0
2019-09-17 11:20:00,43.9,43.96,43.82,43.88,48662.0,38.5535,38.6062,38.4833,38.536,48662.0
2019-09-17 11:30:00,43.89,43.99,43.89,43.98,37473.0,38.5448,38.6326,38.5448,38.6238,37473.0
2019-09-17 11:40:00,43.98,44.06,43.91,43.92,93334.0,38.6238,38.6941,38.5623,38.5711,93334.0
2019-09-17 11:50:00,43.92,43.95,43.89,43.9,50208.0,38.5711,38.5975,38.5448,38.5535,50208.0
2019-09-17 12:00:00,43.9,43.93,43.85,43.9,46430.0,38.5535,38.5799,38.5096,38.5535,46430.0
2019-09-17 12:10:00,43.89,43.92,43.8,43.8,43769.0,38.5448,38.5711,38.4657,38.4657,43769.0
2019-09-17 12:20:00,43.8,43.81,43.73,43.81,33939.0,38.4657,38.4745,38.4043,38.4745,33939.0
2019-09-17 12:30:00,43.8,43.87,43.8,43.83,47208.0,38.4657,38.5272,38.4657,38.4921,47208.0
2019-09-17 12:40:00,43.83,43.84,43.79,43.8,33790.0,38.4921,38.5009,38.4569,38.4657,33790.0
2019-09-17 12:50:00,43.8,43.86,43.79,43.81,44647.0,38.4657,38.5184,38.4569,38.4745,44647.0
2019-09-17 13:00:00,43.8,43.81,43.75,43.76,54939.0,38.4657,38.4745,38.4218,38.4306,54939.0
2019-09-17 13:10:00,43.77,43.87,43.76,43.87,52597.0,38.4394,38.5272,38.4306,38.5272,52597.0
2019-09-17 13:20:00,43.87,43.92,43.86,43.91,59785.0,38.5272,38.5711,38.5184,38.5623,59785.0
2019-09-17 13:30:00,43.92,43.92,43.84,43.87,56291.0,38.5711,38.5711,38.5009,38.5272,56291.0
2019-09-17 13:40:00,43.87,43.94,43.86,43.9,58454.0,38.5272,38.5887,38.5184,38.5535,58454.0
2019-09-17 13:50:00,43.9,43.98,43.9,43.91,49470.0,38.5535,38.6238,38.5535,38.5623,49470.0
2019-09-17 14:00:00,43.94,43.98,43.9,43.92,67216.0,38.5887,38.6238,38.5535,38.5711,67216.0
2019-09-17 14:10:00,43.93,43.94,43.88,43.89,33455.0,38.5799,38.5887,38.536,38.5448,33455.0
2019-09-17 14:20:00,43.88,43.9,43.85,43.88,49016.0,38.536,38.5535,38.5096,38.536,49016.0
2019-09-17 14:30:00,43.89,43.92,43.85,43.87,84459.0,38.5448,38.5711,38.5096,38.5272,84459.0
2019-09-17 14:40:00,43.87,43.9,43.85,43.9,27919.0,38.5272,38.5535,38.5096,38.5535,27919.0
2019-09-17 14:50:00,43.9,43.95,43.86,43.87,74244.0,38.5535,38.5975,38.5184,38.5272,74244.0
2019-09-17 15:00:00,43.87,43.89,43.82,43.84,76619.0,38.5272,38.5448,38.4833,38.5009,76619.0
2019-09-17 15:10:00,43.83,43.84,43.8,43.84,69887.0,38.4921,38.5009,38.4657,38.5009,69887.0
2019-09-17 15:20:00,43.84,43.92,43.83,43.92,57947.0,38.5009,38.5711,38.4921,38.5711,57947.0
2019-09-17 15:30:00,43.91,43.93,43.89,43.9,94987.0,38.5623,38.5799,38.5448,38.5535,94987.0
2019-09-17 15:40:00,43.9,43.95,43.88,43.91,83808.0,38.5535,38.5975,38.536,38.5623,83808.0
2019-09-17 15:50:00,43.92,43.98,43.84,43.86,354068.0,38.5711,38.6238,38.5009,38.5184,354068.0
2019-09-18 09:30:00,43.9,43.92,43.72,43.82,68857.0,38.5535,38.5711,38.3955,38.4833,68857.0
2019-09-18 09:40:00,43.82,43.91,43.78,43.87,60262.0,38.4833,38.5623,38.4482,38.5272,60262.0
2019-09-18 09:50:00,43.87,43.92,43.76,43.89,38394.0,38.5272,38.5711,38.4306,38.5448,38394.0
2019-09-18 10:00:00,43.9,43.9,43.79,43.8,29208.0,38.5535,38.5535,38.4569,38.4657,29208.0
2019-09-18 10:10:00,43.8,43.85,43.78,43.83,39628.0,38.4657,38.5096,38.4482,38.4921,39628.0
2019-09-18 10:20:00,43.82,43.9,43.81,43.88,99289.0,38.4833,38.5535,38.4745,38.536,99289.0
2019-09-18 10:30:00,43.88,43.89,43.77,43.77,108272.0,38.536,38.5448,38.4394,38.4394,108272.0
2019-09-18 10:40:00,43.78,43.81,43.74,43.74,30002.0,38.4482,38.4745,38.413,38.413,30002.0
2019-09-18 10:50:00,43.74,43.77,43.71,43.74,35006.0,38.413,38.4394,38.3867,38.413,35006.0
2019-09-18 11:00:00,43.74,43.78,43.72,43.76,27177.0,38.413,38.4482,38.3955,38.4306,27177.0
2019-09-18 11:10:00,43.76,43.82,43.76,43.82,33961.0,38.4306,38.4833,38.4306,38.4833,33961.0
2019-09-18 11:20:00,43.82,43.88,43.81,43.87,68602.0,38.4833,38.536,38.4745,38.5272,68602.0
2019-09-18 11:30:00,43.88,43.89,43.83,43.87,70520.0,38.536,38.5448,38.4921,38.5272,70520.0
2019-09-18 11:40:00,43.87,43.88,43.81,43.82,46570.0,38.5272,38.536,38.4745,38.4833,46570.0
2019-09-18 11:50:00,43.81,43.87,43.8,43.83,51208.0,38.4745,38.5272,38.4657,38.4921,51208.0
2019-09-18 12:00:00,43.83,43.92,43.83,43.9,74773.0,38.4921,38.5711,38.4921,38.5535,74773.0
2019-09-18 12:10:00,43.9,43.94,43.87,43.91,65018.0,38.5535,38.5887,38.5272,38.5623,65018.0
2019-09-18 12:20:00,43.91,43.94,43.89,43.93,44225.0,38.5623,38.5887,38.5448,38.5799,44225.0
2019-09-18 12:30:00,43.93,43.95,43.9,43.91,171453.0,38.5799,38.5975,38.5535,38.5623,171453.0
2019-09-18 12:40:00,43.92,44.0,43.87,43.98,80078.0,38.5711,38.6414,38.5272,38.6238,80078.0
2019-09-18 12:50:00,43.99,44.0,43.91,43.95,37190.0,38.6326,38.6414,38.5623,38.5975,37190.0
2019-09-18 13:00:00,43.95,43.98,43.92,43.96,33559.0,38.5975,38.6238,38.5711,38.6062,33559.0
2019-09-18 13:10:00,43.96,43.98,43.89,43.9,80084.0,38.6062,38.6238,38.5448,38.5535,80084.0
2019-09-18 13:20:00,43.9,43.93,43.87,43.91,49152.0,38.5535,38.5799,38.5272,38.5623,49152.0
2019-09-18 13:30:00,43.91,43.94,43.88,43.91,72613.0,38.5623,38.5887,38.536,38.5623,72613.0
2019-09-18 13:40:00,43.91,43.95,43.88,43.93,41392.0,38.5623,38.5975,38.536,38.5799,41392.0
2019-09-18 13:50:00,43.93,43.97,43.88,43.92,104304.0,38.5799,38.615,38.536,38.5711,104304.0
2019-09-18 14:00:00,43.92,43.97,43.76,43.86,164956.0,38.5711,38.615,38.4306,38.5184,164956.0
2019-09-18 14:10:00,43.84,43.86,43.69,43.73,48070.0,38.5009,38.5184,38.3691,38.4043,48070.0
2019-09-18 14:20:00,43.71,43.9,43.68,43.85,132630.0,38.3867,38.5535,38.3603,38.5096,132630.0
2019-09-18 14:30:00,43.86,43.9,43.8,43.83,84219.0,38.5184,38.5535,38.4657,38.4921,84219.0
2019-09-18 14:40:00,43.84,43.89,43.79,43.83,73214.0,38.5009,38.5448,38.4569,38.4921,73214.0
2019-09-18 14:50:00,43.84,43.99,43.82,43.96,54797.0,38.5009,38.6326,38.4833,38.6062,54797.0
2019-09-18 15:00:00,43.95,43.98,43.89,43.92,94059.0,38.5975,38.6238,38.5448,38.5711,94059.0
2019-09-18 15:10:00,43.93,44.01,43.91,44.01,53916.0,38.5799,38.6502,38.5623,38.6502,53916.0
2019-09-18 15:20:00,44.01,44.07,43.98,44.02,100902.0,38.6502,38.7028,38.6238,38.6589,100902.0
2019-09-18 15:30:00,44.02,44.11,44.0,44.05,400589.0,38.6589,38.738,38.6414,38.6853,400589.0
2019-09-18 15:40:00,44.05,44.16,44.04,44.14,172648.0,38.6853,38.7819,38.6765,38.7643,172648.0
2019-09-18 15:50:00,44.13,44.14,44.04,44.11,317217.0,38.7555,38.7643,38.6765,38.738,317217.0
2019-09-19 09:30:00,44.13,44.15,43.92,43.94,130871.0,38.7555,38.7731,38.5711,38.5887,130871.0
2019-09-19 09:40:00,43.93,43.98,43.86,43.9,28329.0,38.5799,38.6238,38.5184,38.5535,28329.0
2019-09-19 09:50:00,43.9,43.92,43.85,43.87,34218.0,38.5535,38.5711,38.5096,38.5272,34218.0
2019-09-19 10:00:00,43.88,43.98,43.87,43.96,68490.0,38.536,38.6238,38.5272,38.6062,68490.0
2019-09-19 10:10:00,43.96,44.06,43.96,44.02,49392.0,38.6062,38.6941,38.6062,38.6589,49392.0
2019-09-19 10:20:00,44.02,44.04,43.98,44.01,53241.0,38.6589,38.6765,38.6238,38.6502,53241.0
2019-09-19 10:30:00,44.01,44.09,44.01,44.08,37106.0,38.6502,38.7204,38.6502,38.7116,37106.0
2019-09-19 10:40:00,44.09,44.12,44.08,44.12,40595.0,38.7204,38.7468,38.7116,38.7468,40595.0
2019-09-19 10:50:00,44.11,44.21,44.11,44.2,114015.0,38.738,38.8258,38.738,38.817,114015.0
2019-09-19 11:00:00,44.2,44.32,44.18,44.3,69203.0,38.817,38.9224,38.7994,38.9048,69203.0
2019-09-19 11:10:00,44.31,44.45,44.3,44.43,66467.0,38.9136,39.0366,38.9048,39.019,66467.0
2019-09-19 11:20:00,44.43,44.47,44.41,44.44,65317.0,39.019,39.0541,39.0014,39.0278,65317.0
2019-09-19 11:30:00,44.44,44.5,44.43,44.46,38197.0,39.0278,39.0805,39.019,39.0453,38197.0
2019-09-19 11:40:00,44.46,44.49,44.4,44.4,120705.0,39.0453,39.0717,38.9927,38.9927,120705.0
2019-09-19 11:50:00,44.38,44.42,44.35,44.36,44962.0,38.9751,39.0102,38.9487,38.9575,44962.0
2019-09-19 12:00:00,44.36,44.38,44.31,44.33,67047.0,38.9575,38.9751,38.9136,38.9312,67047.0
2019-09-19 12:10:00,44.33,44.34,44.3,44.34,35737.0,38.9312,38.94,38.9048,38.94,35737.0
2019-09-19 12:20:00,44.34,44.34,44.22,44.23,26850.0,38.94,38.94,38.8346,38.8434,26850.0
2019-09-19 12:30:00,44.23,44.26,44.18,44.22,73240.0,38.8434,38.8697,38.7994,38.8346,73240.0
2019-09-19 12:40:00,44.23,44.27,44.22,44.26,38303.0,38.8434,38.8785,38.8346,38.8697,38303.0
2019-09-19 12:50:00,44.26,44.26,44.16,44.2,106931.0,38.8697,38.8697,38.7819,38.817,106931.0
2019-09-19 13:00:00,44.2,44.2,44.09,44.14,72807.0,38.817,38.817,38.7204,38.7643,72807.0
2019-09-19 13:10:00,44.14,44.16,44.09,44.15,50643.0,38.7643,38.7819,38.7204,38.7731,50643.0
2019-09-19 13:20:00,44.16,44.19,44.12,44.15,56275.0,38.7819,38.8082,38.7468,38.7731,56275.0
2019-09-19 13:30:00,44.16,44.17,44.06,44.1,68441.0,38.7819,38.7907,38.6941,38.7292,68441.0
2019-09-19 13:40:00,44.11,44.12,44.04,44.12,42806.0,38.738,38.7468,38.6765,38.7468,42806.0
2019-09-19 13:50:00,44.12,44.15,44.1,44.13,41737.0,38.7468,38.7731,38.7292,38.7555,41737.0
2019-09-19 14:00:00,44.13,44.14,44.12,44.13,19333.0,38.7555,38.7643,38.7468,38.7555,19333.0
2019-09-19 14:10:00,44.13,44.16,44.09,44.16,70458.0,38.7555,38.7819,38.7204,38.7819,70458.0
2019-09-19 14:20:00,44.16,44.24,44.15,44.24,31800.0,38.7819,38.8521,38.7731,38.8521,31800.0
2019-09-19 14:30:00,44.23,44.24,44.16,44.18,32808.0,38.8434,38.8521,38.7819,38.7994,32808.0
2019-09-19 14:40:00,44.17,44.22,44.17,44.2,35474.0,38.7907,38.8346,38.7907,38.817,35474.0
2019-09-19 14:50:00,44.2,44.24,44.18,44.22,39584.0,38.817,38.8521,38.7994,38.8346,39584.0
2019-09-19 15:00:00,44.22,44.22,44.15,44.18,41752.0,38.8346,38.8346,38.7731,38.7994,41752.0
2019-09-19 15:10:00,44.19,44.21,44.17,44.19,29973.0,38.8082,38.8258,38.7907,38.8082,29973.0
2019-09-19 15:20:00,44.19,44.22,44.15,44.16,45447.0,38.8082,38.8346,38.7731,38.7819,45447.0
2019-09-19 15:30:00,44.15,44.16,44.06,44.13,120949.0,38.7731,38.7819,38.6941,38.7555,120949.0
2019-09-19 15:40:00,44.11,44.12,44.01,44.01,70517.0,38.738,38.7468,38.6502,38.6502,70517.0
2019-09-19 15:50:00,44.01,44.07,43.96,44.03,310773.0,38.6502,38.7028,38.6062,38.6677,310773.0
2019-09-20 09:30:00,44.31,44.58,44.26,44.48,957837.0,38.9136,39.1507,38.8697,39.0629,957837.0
2019-09-20 09:40:00,44.49,44.49,44.32,44.32,45415.0,39.0717,39.0717,38.9224,38.9224,45415.0
2019-09-20 09:50:00,44.32,44.32,44.19,44.21,64484.0,38.9224,38.9224,38.8082,38.8258,64484.0
2019-09-20 10:00:00,44.21,44.28,44.17,44.23,39223.0,38.8258,38.8873,38.7907,38.8434,39223.0
2019-09-20 10:10:00,44.23,44.3,44.17,44.29,46247.0,38.8434,38.9048,38.7907,38.8961,46247.0
2019-09-20 10:20:00,44.3,44.39,44.29,44.31,79808.0,38.9048,38.9839,38.8961,38.9136,79808.0
2019-09-20 10:30:00,44.32,44.34,44.2,44.25,74814.0,38.9224,38.94,38.817,38.8609,74814.0
2019-09-20 10:40:00,44.26,44.26,44.22,44.25,28796.0,38.8697,38.8697,38.8346,38.8609,28796.0
2019-09-20 10:50:00,44.23,44.25,44.19,44.21,73391.0,38.8434,38.8609,38.8082,38.8258,73391.0
2019-09-20 11:00:00,44.2,44.22,44.16,44.19,48177.0,38.817,38.8346,38.7819,38.8082,48177.0
2019-09-20 11:10:00,44.19,44.22,44.15,44.18,55810.0,38.8082,38.8346,38.7731,38.7994,55810.0
2019-09-20 11:20:00,44.18,44.21,44.16,44.19,41768.0,38.7994,38.8258,38.7819,38.8082,41768.0
2019-09-20 11:30:00,44.19,44.21,44.16,44.17,34493.0,38.8082,38.8258,38.7819,38.7907,34493.0
2019-09-20 11:40:00,44.18,44.19,44.13,44.15,58176.0,38.7994,38.8082,38.7555,38.7731,58176.0
2019-09-20 11:50:00,44.15,44.2,44.14,44.18,27548.0,38.7731,38.817,38.7643,38.7994,27548.0
2019-09-20 12:00:00,44.18,44.2,44.13,44.19,37560.0,38.7994,38.817,38.7555,38.8082,37560.0
2019-09-20 12:10:00,44.19,44.21,44.15,44.17,62801.0,38.8082,38.8258,38.7731,38.7907,62801.0
2019-09-20 12:20:00,44.17,44.18,44.11,44.14,52473.0,38.7907,38.7994,38.738,38.7643,52473.0
2019-09-20 12:30:00,44.14,44.14,44.05,44.08,47002.0,38.7643,38.7643,38.6853,38.7116,47002.0
2019-09-20 12:40:00,44.08,44.17,44.07,44.17,13619.0,38.7116,38.7907,38.7028,38.7907,13619.0
2019-09-20 12:50:00,44.17,44.21,44.16,44.2,18949.0,38.7907,38.8258,38.7819,38.817,18949.0
2019-09-20 13:00:00,44.2,44.23,44.17,44.18,37632.0,38.817,38.8434,38.7907,38.7994,37632.0
2019-09-20 13:10:00,44.19,44.19,43.8,43.96,83159.0,38.8082,38.8082,38.4657,38.6062,83159.0
2019-09-20 13:20:00,43.96,44.0,43.88,43.99,28219.0,38.6062,38.6414,38.536,38.6326,28219.0
2019-09-20 13:30:00,43.99,44.04,43.92,44.01,36836.0,38.6326,38.6765,38.5711,38.6502,36836.0
2019-09-20 13:40:00,44.01,44.08,43.99,43.99,75985.0,38.6502,38.7116,38.6326,38.6326,75985.0
2019-09-20 13:50:00,43.99,44.04,43.96,44.03,32592.0,38.6326,38.6765,38.6062,38.6677,32592.0
2019-09-20 14:00:00,44.04,44.11,44.03,44.09,38124.0,38.6765,38.738,38.6677,38.7204,38124.0
2019-09-20 14:10:00,44.09,44.16,44.07,44.15,42633.0,38.7204,38.7819,38.7028,38.7731,42633.0
2019-09-20 14:20:00,44.14,44.21,44.13,44.19,41524.0,38.7643,38.8258,38.7555,38.8082,41524.0
2019-09-20 14:30:00,44.19,44.25,44.1,44.25,126492.0,38.8082,38.8609,38.7292,38.8609,126492.0
2019-09-20 14:40:00,44.25,44.26,44.23,44.23,54392.0,38.8609,38.8697,38.8434,38.8434,54392.0
2019-09-20 14:50:00,44.23,44.24,44.17,44.2,52612.0,38.8434,38.8521,38.7907,38.817,52612.0
2019-09-20 15:00:00,44.19,44.23,44.17,44.19,42324.0,38.8082,38.8434,38.7907,38.8082,42324.0
2019-09-20 15:10:00,44.19,44.21,44.14,44.16,39244.0,38.8082,38.8258,38.7643,38.7819,39244.0
2019-09-20 15:20:00,44.16,44.16,43.98,44.0,101619.0,38.7819,38.7819,38.6238,38.6414,101619.0
2019-09-20 15:30:00,44.0,44.08,43.96,44.06,141555.0,38.6414,38.7116,38.6062,38.6941,141555.0
2019-09-20 15:40:00,44.07,44.1,44.0,44.01,174309.0,38.7028,38.7292,38.6414,38.6502,174309.0
2019-09-20 15:50:00,44.02,44.11,43.91,43.92,730652.0,38.6589,38.738,38.5623,38.5711,730652.0
2019-09-23 09:30:00,43.72,44.1,43.6,44.04,105085.0,38.3955,38.7292,38.2901,38.6765,105085.0
2019-09-23 09:40:00,44.03,44.24,44.02,44.19,42019.0,38.6677,38.8521,38.6589,38.8082,42019.0
2019-09-23 09:50:00,44.19,44.23,44.15,44.21,34417.0,38.8082,38.8434,38.7731,38.8258,34417.0
2019-09-23 10:00:00,44.2,44.24,43.98,43.98,85708.0,38.817,38.8521,38.6238,38.6238,85708.0
2019-09-23 10:10:00,43.98,44.11,43.97,44.11,43549.0,38.6238,38.738,38.615,38.738,43549.0
2019-09-23 10:20:00,44.12,44.21,44.11,44.21,25812.0,38.7468,38.8258,38.738,38.8258,25812.0
2019-09-23 10:30:00,44.22,44.27,44.2,44.23,31661.0,38.8346,38.8785,38.817,38.8434,31661.0
2019-09-23 10:40:00,44.23,44.24,44.16,44.18,54946.0,38.8434,38.8521,38.7819,38.7994,54946.0
2019-09-23 10:50:00,44.17,44.22,44.16,44.22,46072.0,38.7907,38.8346,38.7819,38.8346,46072.0
2019-09-23 11:00:00,44.21,44.32,44.21,44.26,54233.0,38.8258,38.9224,38.8258,38.8697,54233.0
2019-09-23 11:10:00,44.26,44.28,44.19,44.2,57039.0,38.8697,38.8873,38.8082,38.817,57039.0
2019-09-23 11:20:00,44.21,44.22,44.15,44.21,40013.0,38.8258,38.8346,38.7731,38.8258,40013.0
2019-09-23 11:30:00,44.22,44.26,44.21,44.23,22640.0,38.8346,38.8697,38.8258,38.8434,22640.0
2019-09-23 11:40:00,44.24,44.3,44.23,44.29,30460.0,38.8521,38.9048,38.8434,38.8961,30460.0
2019-09-23 11:50:00,44.29,44.3,44.24,44.3,28276.0,38.8961,38.9048,38.8521,38.9048,28276.0
2019-09-23 12:00:00,44.3,44.37,44.29,44.35,43719.0,38.9048,38.9663,38.8961,38.9487,43719.0
2019-09-23 12:10:00,44.35,44.35,44.29,44.34,43155.0,38.9487,38.9487,38.8961,38.94,43155.0
2019-09-23 12:20:00,44.34,44.42,44.31,44.42,62404.0,38.94,39.0102,38.9136,39.0102,62404.0
2019-09-23 12:30:00,44.42,44.47,44.4,44.45,138767.0,39.0102,39.0541,38.9927,39.0366,138767.0
2019-09-23 12:40:00,44.44,44.45,44.38,44.41,37899.0,39.0278,39.0366,38.9751,39.0014,37899.0
2019-09-23 12:50:00,44.41,44.42,44.33,44.34,35486.0,39.0014,39.0102,38.9312,38.94,35486.0
2019-09-23 13:00:00,44.35,44.41,44.34,44.41,44333.0,38.9487,39.0014,38.94,39.0014,44333.0
2019-09-23 13:10:00,44.4,44.44,44.39,44.43,47682.0,38.9927,39.0278,38.9839,39.019,47682.0
2019-09-23 13:20:00,44.44,44.45,44.4,44.43,34496.0,39.0278,39.0366,38.9927,39.019,34496.0
2019-09-23 13:30:00,44.43,44.45,44.4,44.43,30237.0,39.019,39.0366,38.9927,39.019,30237.0
2019-09-23 13:40:00,44.43,44.47,44.41,44.43,31306.0,39.019,39.0541,39.0014,39.019,31306.0
2019-09-23 13:50:00,44.43,44.46,44.42,44.46,27355.0,39.019,39.0453,39.0102,39.0453,27355.0
2019-09-23 14:00:00,44.46,44.48,44.43,44.48,31656.0,39.0453,39.0629,39.019,39.0629,31656.0
2019-09-23 14:10:00,44.47,44.49,44.44,44.47,23533.0,39.0541,39.0717,39.0278,39.0541,23533.0
2019-09-23 14:20:00,44.47,44.47,44.36,44.38,54313.0,39.0541,39.0541,38.9575,38.9751,54313.0
2019-09-23 14:30:00,44.38,44.38,44.33,44.36,49246.0,38.9751,38.9751,38.9312,38.9575,49246.0
2019-09-23 14:40:00,44.35,44.39,44.33,44.34,47110.0,38.9487,38.9839,38.9312,38.94,47110.0
2019-09-23 14:50:00,44.35,44.36,44.31,44.36,44545.0,38.9487,38.9575,38.9136,38.9575,44545.0
2019-09-23 15:00:00,44.36,44.45,44.35,44.41,35025.0,38.9575,39.0366,38.9487,39.0014,35025.0
2019-09-23 15:10:00,44.41,44.47,44.4,44.46,47673.0,39.0014,39.0541,38.9927,39.0453,47673.0
2019-09-23 15:20:00,44.46,44.47,44.41,44.41,61014.0,39.0453,39.0541,39.0014,39.0014,61014.0
2019-09-23 15:30:00,44.41,44.42,44.3,44.34,70502.0,39.0014,39.0102,38.9048,38.94,70502.0
2019-09-23 15:40:00,44.33,44.34,44.29,44.3,86166.0,38.9312,38.94,38.8961,38.9048,86166.0
2019-09-23 15:50:00,44.31,44.33,44.2,44.24,267330.0,38.9136,38.9312,38.817,38.8521,267330.0
2019-09-24 09:30:00,44.35,44.6,44.3,44.57,78364.0,38.9487,39.1683,38.9048,39.142,78364.0
2019-09-24 09:40:00,44.58,44.65,44.47,44.52,57955.0,39.1507,39.2122,39.0541,39.098,57955.0
2019-09-24 09:50:00,44.52,44.53,44.41,44.41,56125.0,39.098,39.1068,39.0014,39.0014,56125.0
2019-09-24 10:00:00,44.4,44.42,44.26,44.29,104626.0,38.9927,39.0102,38.8697,38.8961,104626.0
2019-09-24 10:10:00,44.28,44.36,44.21,44.27,125229.0,38.8873,38.9575,38.8258,38.8785,125229.0
2019-09-24 10:20:00,44.26,44.27,44.03,44.09,89133.0,38.8697,38.8785,38.6677,38.7204,89133.0
2019-09-24 10:30:00,44.09,44.14,44.05,44.05,160390.0,38.7204,38.7643,38.6853,38.6853,160390.0
2019-09-24 10:40:00,44.05,44.14,44.02,44.07,106693.0,38.6853,38.7643,38.6589,38.7028,106693.0
2019-09-24 10:50:00,44.08,44.22,44.08,44.16,38424.0,38.7116,38.8346,38.7116,38.7819,38424.0
2019-09-24 11:00:00,44.16,44.16,44.01,44.06,77121.0,38.7819,38.7819,38.6502,38.6941,77121.0
2019-09-24 11:10:00,44.07,44.2,44.07,44.18,50978.0,38.7028,38.817,38.7028,38.7994,50978.0
2019-09-24 11:20:00,44.17,44.17,44.06,44.07,76703.0,38.7907,38.7907,38.6941,38.7028,76703.0
2019-09-24 11:30:00,44.07,44.07,43.97,43.98,40043.0,38.7028,38.7028,38.615,38.6238,40043.0
2019-09-24 11:40:00,43.97,44.0,43.91,43.98,45358.0,38.615,38.6414,38.5623,38.6238,45358.0
2019-09-24 11:50:00,43.99,44.02,43.94,43.99,33798.0,38.6326,38.6589,38.5887,38.6326,33798.0
2019-09-24 12:00:00,44.0,44.08,43.97,44.05,33395.0,38.6414,38.7116,38.615,38.6853,33395.0
2019-09-24 12:10:00,44.05,44.05,43.96,43.96,35862.0,38.6853,38.6853,38.6062,38.6062,35862.0
2019-09-24 12:20:00,43.95,43.98,43.66,43.72,372569.0,38.5975,38.6238,38.3428,38.3955,372569.0
2019-09-24 12:30:00,43.73,43.73,43.61,43.62,82802.0,38.4043,38.4043,38.2989,38.3076,82802.0
2019-09-24 12:40:00,43.64,43.65,43.58,43.59,71357.0,38.3252,38.334,38.2725,38.2813,71357.0
2019-09-24 12:50:00,43.58,43.59,43.49,43.5,97115.0,38.2725,38.2813,38.1935,38.2023,97115.0
2019-09-24 13:00:00,43.5,43.61,43.49,43.58,77041.0,38.2023,38.2989,38.1935,38.2725,77041.0
2019-09-24 13:10:00,43.57,43.57,43.47,43.52,48655.0,38.2637,38.2637,38.1759,38.2198,48655.0
2019-09-24 13:20:00,43.52,43.54,43.45,43.46,49141.0,38.2198,38.2374,38.1584,38.1671,49141.0
2019-09-24 13:30:00,43.46,43.53,43.45,43.49,97715.0,38.1671,38.2286,38.1584,38.1935,97715.0
2019-09-24 13:40:00,43.5,43.58,43.46,43.55,168806.0,38.2023,38.2725,38.1671,38.2462,168806.0
2019-09-24 13:50:00,43.54,43.57,43.47,43.5,71798.0,38.2374,38.2637,38.1759,38.2023,71798.0
2019-09-24 14:00:00,43.5,43.5,43.43,43.45,46723.0,38.2023,38.2023,38.1408,38.1584,46723.0
2019-09-24 14:10:00,43.44,43.71,43.41,43.69,121257.0,38.1496,38.3867,38.1232,38.3691,121257.0
2019-09-24 14:20:00,43.69,43.69,43.57,43.59,70711.0,38.3691,38.3691,38.2637,38.2813,70711.0
2019-09-24 14:30:00,43.6,43.68,43.49,43.55,115882.0,38.2901,38.3603,38.1935,38.2462,115882.0
2019-09-24 14:40:00,43.57,43.57,43.43,43.55,113908.0,38.2637,38.2637,38.1408,38.2462,113908.0
2019-09-24 14:50:00,43.54,43.59,43.51,43.52,100305.0,38.2374,38.2813,38.211,38.2198,100305.0
2019-09-24 15:00:00,43.52,43.57,43.47,43.53,53787.0,38.2198,38.2637,38.1759,38.2286,53787.0
2019-09-24 15:10:00,43.53,43.61,43.52,43.56,60067.0,38.2286,38.2989,38.2198,38.255,60067.0
2019-09-24 15:20:00,43.55,43.55,43.46,43.49,77058.0,38.2462,38.2462,38.1671,38.1935,77058.0
2019-09-24 15:30:00,43.49,43.5,43.43,43.48,95567.0,38.1935,38.2023,38.1408,38.1847,95567.0
2019-09-24 15:40:00,43.47,43.58,43.45,43.55,157587.0,38.1759,38.2725,38.1584,38.2462,157587.0
2019-09-24 15:50:00,43.55,43.56,43.42,43.48,630619.0,38.2462,38.255,38.132,38.1847,630619.0
2019-09-25 09:30:00,43.44,43.7,43.4,43.66,59241.0,38.1496,38.3779,38.1144,38.3428,59241.0
2019-09-25 09:40:00,43.67,43.69,43.51,43.54,31543.0,38.3516,38.3691,38.211,38.2374,31543.0
2019-09-25 09:50:00,43.56,43.56,43.38,43.39,29604.0,38.255,38.255,38.0969,38.1057,29604.0
2019-09-25 10:00:00,43.4,43.52,43.27,43.47,69500.0,38.1144,38.2198,38.0003,38.1759,69500.0
2019-09-25 10:10:00,43.48,43.53,43.41,43.44,27173.0,38.1847,38.2286,38.1232,38.1496,27173.0
2019-09-25 10:20:00,43.45,43.49,43.36,43.43,37317.0,38.1584,38.1935,38.0793,38.1408,37317.0
2019-09-25 10:30:00,43.43,43.49,43.41,43.44,31915.0,38.1408,38.1935,38.1232,38.1496,31915.0
2019-09-25 10:40:00,43.43,43.43,43.35,43.42,29198.0,38.1408,38.1408,38.0705,38.132,29198.0
2019-09-25 10:50:00,43.42,43.54,43.39,43.46,85658.0,38.132,38.2374,38.1057,38.1671,85658.0
2019-09-25 11:00:00,43.46,43.51,43.41,43.44,122546.0,38.1671,38.211,38.1232,38.1496,122546.0
2019-09-25 11:10:00,43.43,43.53,43.42,43.52,92916.0,38.1408,38.2286,38.132,38.2198,92916.0
2019-09-25 11:20:00,43.52,43.55,43.47,43.5,31027.0,38.2198,38.2462,38.1759,38.2023,31027.0
2019-09-25 11:30:00,43.5,43.5,43.46,43.48,26497.0,38.2023,38.2023,38.1671,38.1847,26497.0
2019-09-25 11:40:00,43.48,43.51,43.45,43.48,37228.0,38.1847,38.211,38.1584,38.1847,37228.0
2019-09-25 11:50:00,43.48,43.53,43.46,43.52,31071.0,38.1847,38.2286,38.1671,38.2198,31071.0
2019-09-25 12:00:00,43.53,43.6,43.51,43.57,51237.0,38.2286,38.2901,38.211,38.2637,51237.0
2019-09-25 12:10:00,43.57,43.57,43.5,43.54,54339.0,38.2637,38.2637,38.2023,38.2374,54339.0
2019-09-25 12:20:00,43.54,43.61,43.51,43.6,130061.0,38.2374,38.2989,38.211,38.2901,130061.0
2019-09-25 12:30:00,43.61,43.61,43.58,43.59,26410.0,38.2989,38.2989,38.2725,38.2813,26410.0
2019-09-25 12:40:00,43.59,43.64,43.59,43.62,28388.0,38.2813,38.3252,38.2813,38.3076,28388.0
2019-09-25 12:50:00,43.61,43.67,43.59,43.62,34018.0,38.2989,38.3516,38.2813,38.3076,34018.0
2019-09-25 13:00:00,43.63,43.71,43.61,43.71,32696.0,38.3164,38.3867,38.2989,38.3867,32696.0
2019-09-25 13:10:00,43.7,43.71,43.64,43.66,35500.0,38.3779,38.3867,38.3252,38.3428,35500.0
2019-09-25 13:20:00,43.66,43.69,43.64,43.68,94218.0,38.3428,38.3691,38.3252,38.3603,94218.0
2019-09-25 13:30:00,43.68,43.74,43.67,43.67,67997.0,38.3603,38.413,38.3516,38.3516,67997.0
2019-09-25 13:40:00,43.68,43.7,43.63,43.64,80198.0,38.3603,38.3779,38.3164,38.3252,80198.0
2019-09-25 13:50:00,43.64,43.67,43.62,43.63,36859.0,38.3252,38.3516,38.3076,38.3164,36859.0
2019-09-25 14:00:00,43.63,43.7,43.62,43.68,57281.0,38.3164,38.3779,38.3076,38.3603,57281.0
2019-09-25 14:10:00,43.68,43.74,43.66,43.7,53861.0,38.3603,38.413,38.3428,38.3779,53861.0
2019-09-25 14:20:00,43.7,43.71,43.68,43.7,34965.0,38.3779,38.3867,38.3603,38.3779,34965.0
2019-09-25 14:30:00,43.69,43.73,43.62,43.63,63243.0,38.3691,38.4043,38.3076,38.3164,63243.0
2019-09-25 14:40:00,43.63,43.69,43.62,43.68,58821.0,38.3164,38.3691,38.3076,38.3603,58821.0
2019-09-25 14:50:00,43.68,43.69,43.65,43.66,50172.0,38.3603,38.3691,38.334,38.3428,50172.0
2019-09-25 15:00:00,43.66,43.73,43.66,43.7,65778.0,38.3428,38.4043,38.3428,38.3779,65778.0
2019-09-25 15:10:00,43.7,43.73,43.67,43.69,186474.0,38.3779,38.4043,38.3516,38.3691,186474.0
2019-09-25 15:20:00,43.69,43.7,43.67,43.67,83147.0,38.3691,38.3779,38.3516,38.3516,83147.0
2019-09-25 15:30:00,43.68,43.72,43.64,43.72,126188.0,38.3603,38.3955,38.3252,38.3955,126188.0
2019-09-25 15:40:00,43.72,43.77,43.7,43.75,120034.0,38.3955,38.4394,38.3779,38.4218,120034.0
2019-09-25 15:50:00,43.75,43.77,43.67,43.68,412010.0,38.4218,38.4394,38.3516,38.3603,412010.0
2019-09-26 09:30:00,43.8,43.89,43.73,43.77,72782.0,38.4657,38.5448,38.4043,38.4394,72782.0
2019-09-26 09:40:00,43.76,43.85,43.75,43.8,51085.0,38.4306,38.5096,38.4218,38.4657,51085.0
2019-09-26 09:50:00,43.81,43.81,43.65,43.68,49676.0,38.4745,38.4745,38.334,38.3603,49676.0
2019-09-26 10:00:00,43.68,43.72,43.58,43.61,64100.0,38.3603,38.3955,38.2725,38.2989,64100.0
2019-09-26 10:10:00,43.61,43.63,43.45,43.49,261367.0,38.2989,38.3164,38.1584,38.1935,261367.0
2019-09-26 10:20:00,43.5,43.55,43.47,43.51,221318.0,38.2023,38.2462,38.1759,38.211,221318.0
2019-09-26 10:30:00,43.51,43.71,43.51,43.7,123834.0,38.211,38.3867,38.211,38.3779,123834.0
2019-09-26 10:40:00,43.7,43.71,43.57,43.62,77527.0,38.3779,38.3867,38.2637,38.3076,77527.0
2019-09-26 10:50:00,43.62,43.64,43.56,43.61,84859.0,38.3076,38.3252,38.255,38.2989,84859.0
2019-09-26 11:00:00,43.6,43.62,43.49,43.56,49422.0,38.2901,38.3076,38.1935,38.255,49422.0
2019-09-26 11:10:00,43.57,43.63,43.54,43.56,29870.0,38.2637,38.3164,38.2374,38.255,29870.0
2019-09-26 11:20:00,43.56,43.56,43.46,43.51,102358.0,38.255,38.255,38.1671,38.211,102358.0
2019-09-26 11:30:00,43.51,43.58,43.49,43.55,79146.0,38.211,38.2725,38.1935,38.2462,79146.0
2019-09-26 11:40:00,43.54,43.54,43.44,43.48,71243.0,38.2374,38.2374,38.1496,38.1847,71243.0
2019-09-26 11:50:00,43.48,43.49,43.45,43.47,43663.0,38.1847,38.1935,38.1584,38.1759,43663.0
2019-09-26 12:00:00,43.47,43.52,43.44,43.51,178709.0,38.1759,38.2198,38.1496,38.211,178709.0
2019-09-26 12:10:00,43.5,43.63,43.5,43.62,43115.0,38.2023,38.3164,38.2023,38.3076,43115.0
2019-09-26 12:20:00,43.61,43.69,43.57,43.67,41660.0,38.2989,38.3691,38.2637,38.3516,41660.0
2019-09-26 12:30:00,43.68,43.76,43.66,43.76,52824.0,38.3603,38.4306,38.3428,38.4306,52824.0
2019-09-26 12:40:00,43.76,43.76,43.7,43.76,30867.0,38.4306,38.4306,38.3779,38.4306,30867.0
2019-09-26 12:50:00,43.75,43.76,43.65,43.68,58658.0,38.4218,38.4306,38.334,38.3603,58658.0
2019-09-26 13:00:00,43.7,43.73,43.63,43.71,106313.0,38.3779,38.4043,38.3164,38.3867,106313.0
2019-09-26 13:10:00,43.71,43.71,43.65,43.66,25580.0,38.3867,38.3867,38.334,38.3428,25580.0
2019-09-26 13:20:00,43.65,43.65,43.61,43.64,30922.0,38.334,38.334,38.2989,38.3252,30922.0
2019-09-26 13:30:00,43.63,43.67,43.58,43.65,49246.0,38.3164,38.3516,38.2725,38.334,49246.0
2019-09-26 13:40:00,43.65,43.73,43.63,43.67,36195.0,38.334,38.4043,38.3164,38.3516,36195.0
2019-09-26 13:50:00,43.67,43.68,43.6,43.65,184011.0,38.3516,38.3603,38.2901,38.334,184011.0
2019-09-26 14:00:00,43.65,43.78,43.64,43.76,54385.0,38.334,38.4482,38.3252,38.4306,54385.0
2019-09-26 14:10:00,43.76,43.76,43.66,43.67,156845.0,38.4306,38.4306,38.3428,38.3516,156845.0
2019-09-26 14:20:00,43.67,43.71,43.65,43.67,50170.0,38.3516,38.3867,38.334,38.3516,50170.0
2019-09-26 14:30:00,43.67,43.69,43.63,43.65,130876.0,38.3516,38.3691,38.3164,38.334,130876.0
2019-09-26 14:40:00,43.65,43.67,43.63,43.65,45003.0,38.334,38.3516,38.3164,38.334,45003.0
2019-09-26 14:50:00,43.66,43.66,43.57,43.59,46615.0,38.3428,38.3428,38.2637,38.2813,46615.0
2019-09-26 15:00:00,43.59,43.67,43.59,43.66,57033.0,38.2813,38.3516,38.2813,38.3428,57033.0
2019-09-26 15:10:00,43.66,43.71,43.64,43.65,57473.0,38.3428,38.3867,38.3252,38.334,57473.0
2019-09-26 15:20:00,43.65,43.75,43.64,43.73,90941.0,38.334,38.4218,38.3252,38.4043,90941.0
2019-09-26 15:30:00,43.73,43.79,43.71,43.72,90844.0,38.4043,38.4569,38.3867,38.3955,90844.0
2019-09-26 15:40:00,43.71,43.72,43.67,43.7,80971.0,38.3867,38.3955,38.3516,38.3779,80971.0
2019-09-26 15:50:00,43.7,43.71,43.55,43.59,260590.0,38.3779,38.3867,38.2462,38.2813,260590.0
2019-09-27 09:30:00,43.75,43.75,43.49,43.55,76457.0,38.4218,38.4218,38.1935,38.2462,76457.0
2019-09-27 09:40:00,43.55,43.58,43.42,43.42,67052.0,38.2462,38.2725,38.132,38.132,67052.0
2019-09-27 09:50:00,43.43,43.51,43.4,43.49,49566.0,38.1408,38.211,38.1144,38.1935,49566.0
2019-09-27 10:00:00,43.47,43.56,43.44,43.52,57719.0,38.1759,38.255,38.1496,38.2198,57719.0
2019-09-27 10:10:00,43.51,43.52,43.34,43.36,64102.0,38.211,38.2198,38.0617,38.0793,64102.0
2019-09-27 10:20:00,43.36,43.55,43.33,43.51,72040.0,38.0793,38.2462,38.053,38.211,72040.0
2019-09-27 10:30:00,43.52,43.65,43.51,43.63,72048.0,38.2198,38.334,38.211,38.3164,72048.0
2019-09-27 10:40:00,43.64,43.75,43.61,43.65,334001.0,38.3252,38.4218,38.2989,38.334,334001.0
2019-09-27 10:50:00,43.64,43.67,43.59,43.62,45848.0,38.3252,38.3516,38.2813,38.3076,45848.0
2019-09-27 11:00:00,43.61,43.62,43.52,43.61,80530.0,38.2989,38.3076,38.2198,38.2989,80530.0
2019-09-27 11:10:00,43.6,43.62,43.57,43.59,51714.0,38.2901,38.3076,38.2637,38.2813,51714.0
2019-09-27 11:20:00,43.59,43.68,43.57,43.62,148088.0,38.2813,38.3603,38.2637,38.3076,148088.0
2019-09-27 11:30:00,43.62,43.64,43.28,43.42,120622.0,38.3076,38.3252,38.0091,38.132,120622.0
2019-09-27 11:40:00,43.41,43.52,43.4,43.46,50095.0,38.1232,38.2198,38.1144,38.1671,50095.0
2019-09-27 11:50:00,43.45,43.58,43.42,43.5,61187.0,38.1584,38.2725,38.132,38.2023,61187.0
2019-09-27 12:00:00,43.49,43.52,43.44,43.48,55925.0,38.1935,38.2198,38.1496,38.1847,55925.0
2019-09-27 12:10:00,43.47,43.55,43.42,43.43,51328.0,38.1759,38.2462,38.132,38.1408,51328.0
2019-09-27 12:20:00,43.43,43.54,43.42,43.52,39289.0,38.1408,38.2374,38.132,38.2198,39289.0
2019-09-27 12:30:00,43.52,43.54,43.47,43.51,24966.0,38.2198,38.2374,38.1759,38.211,24966.0
2019-09-27 12:40:00,43.52,43.55,43.39,43.39,40912.0,38.2198,38.2462,38.1057,38.1057,40912.0
2019-09-27 12:50:00,43.39,43.42,43.33,43.33,41378.0,38.1057,38.132,38.053,38.053,41378.0
2019-09-27 13:00:00,43.33,43.49,43.3,43.46,30110.0,38.053,38.1935,38.0266,38.1671,30110.0
2019-09-27 13:10:00,43.46,43.48,43.43,43.44,17206.0,38.1671,38.1847,38.1408,38.1496,17206.0
2019-09-27 13:20:00,43.46,43.49,43.41,43.48,24106.0,38.1671,38.1935,38.1232,38.1847,24106.0
2019-09-27 13:30:00,43.47,43.48,43.43,43.48,31909.0,38.1759,38.1847,38.1408,38.1847,31909.0
2019-09-27 13:40:00,43.48,43.53,43.43,43.45,25767.0,38.1847,38.2286,38.1408,38.1584,25767.0
2019-09-27 13:50:00,43.45,43.5,43.4,43.5,29676.0,38.1584,38.2023,38.1144,38.2023,29676.0
2019-09-27 14:00:00,43.5,43.5,43.35,43.35,41200.0,38.2023,38.2023,38.0705,38.0705,41200.0
2019-09-27 14:10:00,43.35,43.41,43.35,43.4,32743.0,38.0705,38.1232,38.0705,38.1144,32743.0
2019-09-27 14:20:00,43.4,43.43,43.37,43.4,35276.0,38.1144,38.1408,38.0881,38.1144,35276.0
2019-09-27 14:30:00,43.39,43.43,43.36,43.38,38917.0,38.1057,38.1408,38.0793,38.0969,38917.0
2019-09-27 14:40:00,43.39,43.41,43.35,43.35,24090.0,38.1057,38.1232,38.0705,38.0705,24090.0
2019-09-27 14:50:00,43.35,43.37,43.31,43.34,39046.0,38.0705,38.0881,38.0354,38.0617,39046.0
2019-09-27 15:00:00,43.34,43.39,43.31,43.34,66329.0,38.0617,38.1057,38.0354,38.0617,66329.0
2019-09-27 15:10:00,43.34,43.49,43.33,43.48,122489.0,38.0617,38.1935,38.053,38.1847,122489.0
2019-09-27 15:20:00,43.48,43.54,43.45,43.46,64015.0,38.1847,38.2374,38.1584,38.1671,64015.0
2019-09-27 15:30:00,43.45,43.56,43.43,43.56,56450.0,38.1584,38.255,38.1408,38.255,56450.0
2019-09-27 15:40:00,43.56,43.61,43.54,43.61,105143.0,38.255,38.2989,38.2374,38.2989,105143.0
2019-09-27 15:50:00,43.61,43.68,43.57,43.67,208790.0,38.2989,38.3603,38.2637,38.3516,208790.0
2019-09-30 09:30:00,44.01,44.17,43.9,44.02,79825.0,38.6502,38.7907,38.5535,38.6589,79825.0
2019-09-30 09:40:00,44.02,44.03,43.95,44.02,22575.0,38.6589,38.6677,38.5975,38.6589,22575.0
2019-09-30 09:50:00,44.01,44.04,43.91,44.03,56709.0,38.6502,38.6765,38.5623,38.6677,56709.0
2019-09-30 10:00:00,44.03,44.14,44.0,44.12,41104.0,38.6677,38.7643,38.6414,38.7468,41104.0
2019-09-30 10:10:00,44.11,44.15,44.04,44.07,31781.0,38.738,38.7731,38.6765,38.7028,31781.0
2019-09-30 10:20:00,44.06,44.07,44.01,44.06,25017.0,38.6941,38.7028,38.6502,38.6941,25017.0
2019-09-30 10:30:00,44.05,44.13,44.04,44.06,41645.0,38.6853,38.7555,38.6765,38.6941,41645.0
2019-09-30 10:40:00,44.05,44.13,44.04,44.12,34859.0,38.6853,38.7555,38.6765,38.7468,34859.0
2019-09-30 10:50:00,44.13,44.15,44.03,44.04,59770.0,38.7555,38.7731,38.6677,38.6765,59770.0
2019-09-30 11:00:00,44.05,44.06,43.99,44.02,57494.0,38.6853,38.6941,38.6326,38.6589,57494.0
2019-09-30 11:10:00,44.02,44.03,43.96,43.99,22550.0,38.6589,38.6677,38.6062,38.6326,22550.0
2019-09-30 11:20:00,43.99,44.12,43.97,44.09,75239.0,38.6326,38.7468,38.615,38.7204,75239.0
2019-09-30 11:30:00,44.1,44.1,44.04,44.06,36104.0,38.7292,38.7292,38.6765,38.6941,36104.0
2019-09-30 11:40:00,44.06,44.13,44.06,44.09,27100.0,38.6941,38.7555,38.6941,38.7204,27100.0
2019-09-30 11:50:00,44.09,44.11,44.05,44.08,50167.0,38.7204,38.738,38.6853,38.7116,50167.0
2019-09-30 12:00:00,44.08,44.14,44.08,44.11,35601.0,38.7116,38.7643,38.7116,38.738,35601.0
2019-09-30 12:10:00,44.12,44.19,44.11,44.16,35692.0,38.7468,38.8082,38.738,38.7819,35692.0
2019-09-30 12:20:00,44.16,44.2,44.1,44.11,55211.0,38.7819,38.817,38.7292,38.738,55211.0
2019-09-30 12:30:00,44.11,44.12,44.05,44.05,71399.0,38.738,38.7468,38.6853,38.6853,71399.0
2019-09-30 12:40:00,44.05,44.07,44.01,44.02,45693.0,38.6853,38.7028,38.6502,38.6589,45693.0
2019-09-30 12:50:00,44.02,44.05,44.0,44.05,39240.0,38.6589,38.6853,38.6414,38.6853,39240.0
2019-09-30 13:00:00,44.05,44.06,44.01,44.03,36168.0,38.6853,38.6941,38.6502,38.6677,36168.0
2019-09-30 13:10:00,44.03,44.04,43.96,43.96,45684.0,38.6677,38.6765,38.6062,38.6062,45684.0
2019-09-30 13:20:00,43.96,43.99,43.89,43.9,86528.0,38.6062,38.6326,38.5448,38.5535,86528.0
2019-09-30 13:30:00,43.89,43.91,43.87,43.9,52045.0,38.5448,38.5623,38.5272,38.5535,52045.0
2019-09-30 13:40:00,43.91,43.92,43.86,43.91,62249.0,38.5623,38.5711,38.5184,38.5623,62249.0
2019-09-30 13:50:00,43.91,43.92,43.88,43.9,48889.0,38.5623,38.5711,38.536,38.5535,48889.0
2019-09-30 14:00:00,43.91,43.93,43.81,43.84,148072.0,38.5623,38.5799,38.4745,38.5009,148072.0
2019-09-30 14:10:00,43.84,43.92,43.82,43.87,86754.0,38.5009,38.5711,38.4833,38.5272,86754.0
2019-09-30 14:20:00,43.88,43.89,43.85,43.87,44687.0,38.536,38.5448,38.5096,38.5272,44687.0
2019-09-30 14:30:00,43.87,43.89,43.84,43.86,80863.0,38.5272,38.5448,38.5009,38.5184,80863.0
2019-09-30 14:40:00,43.87,43.95,43.86,43.93,58549.0,38.5272,38.5975,38.5184,38.5799,58549.0
2019-09-30 14:50:00,43.94,43.99,43.93,43.94,47675.0,38.5887,38.6326,38.5799,38.5887,47675.0
2019-09-30 15:00:00,43.94,43.97,43.9,43.96,51359.0,38.5887,38.615,38.5535,38.6062,51359.0
2019-09-30 15:10:00,43.98,44.01,43.95,43.96,102248.0,38.6238,38.6502,38.5975,38.6062,102248.0
2019-09-30 15:20:00,43.97,43.98,43.93,43.94,67359.0,38.615,38.6238,38.5799,38.5887,67359.0
2019-09-30 15:30:00,43.93,43.94,43.87,43.94,74912.0,38.5799,38.5887,38.5272,38.5887,74912.0
2019-09-30 15:40:00,43.94,43.96,43.85,43.88,165772.0,38.5887,38.6062,38.5096,38.536,165772.0
2019-09-30 15:50:00,43.88,43.94,43.86,43.89,383403.0,38.536,38.5887,38.5184,38.5448,383403.0
2019-10-01 09:30:00,44.11,44.11,43.92,44.11,89390.0,38.738,38.738,38.5711,38.738,89390.0
2019-10-01 09:40:00,44.09,44.13,44.06,44.07,28048.0,38.7204,38.7555,38.6941,38.7028,28048.0
2019-10-01 09:50:00,44.07,44.07,43.98,43.98,34087.0,38.7028,38.7028,38.6238,38.6238,34087.0
2019-10-01 10:00:00,44.0,44.0,43.56,43.56,79269.0,38.6414,38.6414,38.255,38.255,79269.0
2019-10-01 10:10:00,43.56,43.63,43.5,43.58,56456.0,38.255,38.3164,38.2023,38.2725,56456.0
2019-10-01 10:20:00,43.58,43.7,43.54,43.7,52756.0,38.2725,38.3779,38.2374,38.3779,52756.0
2019-10-01 10:30:00,43.71,43.74,43.66,43.73,61678.0,38.3867,38.413,38.3428,38.4043,61678.0
2019-10-01 10:40:00,43.73,43.73,43.6,43.61,83591.0,38.4043,38.4043,38.2901,38.2989,83591.0
2019-10-01 10:50:00,43.6,43.68,43.59,43.61,63216.0,38.2901,38.3603,38.2813,38.2989,63216.0
2019-10-01 11:00:00,43.6,43.61,43.52,43.6,40741.0,38.2901,38.2989,38.2198,38.2901,40741.0
2019-10-01 11:10:00,43.6,43.6,43.45,43.47,36252.0,38.2901,38.2901,38.1584,38.1759,36252.0
2019-10-01 11:20:00,43.48,43.6,43.45,43.58,45119.0,38.1847,38.2901,38.1584,38.2725,45119.0
2019-10-01 11:30:00,43.59,43.61,43.52,43.56,44200.0,38.2813,38.2989,38.2198,38.255,44200.0
2019-10-01 11:40:00,43.55,43.56,43.44,43.46,36807.0,38.2462,38.255,38.1496,38.1671,36807.0
2019-10-01 11:50:00,43.46,43.49,43.42,43.45,37222.0,38.1671,38.1935,38.132,38.1584,37222.0
2019-10-01 12:00:00,43.44,43.44,43.34,43.34,32391.0,38.1496,38.1496,38.0617,38.0617,32391.0
2019-10-01 12:10:00,43.33,43.34,43.26,43.3,61842.0,38.053,38.0617,37.9915,38.0266,61842.0
2019-10-01 12:20:00,43.3,43.37,43.28,43.31,40929.0,38.0266,38.0881,38.0091,38.0354,40929.0
2019-10-01 12:30:00,43.32,43.39,43.31,43.34,41978.0,38.0442,38.1057,38.0354,38.0617,41978.0
2019-10-01 12:40:00,43.35,43.37,43.32,43.37,62785.0,38.0705,38.0881,38.0442,38.0881,62785.0
2019-10-01 12:50:00,43.38,43.39,43.28,43.29,25723.0,38.0969,38.1057,38.0091,38.0178,25723.0
2019-10-01 13:00:00,43.29,43.29,43.21,43.27,33181.0,38.0178,38.0178,37.9476,38.0003,33181.0
2019-10-01 13:10:00,43.26,43.26,43.17,43.2,30702.0,37.9915,37.9915,37.9125,37.9388,30702.0
2019-10-01 13:20:00,43.2,43.22,43.15,43.16,33068.0,37.9388,37.9564,37.8949,37.9037,33068.0
2019-10-01 13:30:00,43.16,43.16,43.1,43.12,56072.0,37.9037,37.9037,37.851,37.8685,56072.0
2019-10-01 13:40:00,43.12,43.16,43.11,43.15,55926.0,37.8685,37.9037,37.8598,37.8949,55926.0
2019-10-01 13:50:00,43.15,43.16,43.08,43.11,39823.0,37.8949,37.9037,37.8334,37.8598,39823.0
2019-10-01 14:00:00,43.1,43.14,43.04,43.06,54700.0,37.851,37.8861,37.7983,37.8159,54700.0
2019-10-01 14:10:00,43.07,43.12,43.04,43.09,35771.0,37.8246,37.8685,37.7983,37.8422,35771.0
2019-10-01 14:20:00,43.1,43.19,43.09,43.17,46890.0,37.851,37.93,37.8422,37.9125,46890.0
2019-10-01 14:30:00,43.18,43.21,43.15,43.19,53082.0,37.9212,37.9476,37.8949,37.93,53082.0
2019-10-01 14:40:00,43.19,43.28,43.17,43.25,42160.0,37.93,38.0091,37.9125,37.9827,42160.0
2019-10-01 14:50:00,43.24,43.25,43.16,43.16,87425.0,37.9739,37.9827,37.9037,37.9037,87425.0
2019-10-01 15:00:00,43.17,43.18,43.1,43.13,71692.0,37.9125,37.9212,37.851,37.8773,71692.0
2019-10-01 15:10:00,43.13,43.13,43.01,43.08,151840.0,37.8773,37.8773,37.7719,37.8334,151840.0
2019-10-01 15:20:00,43.08,43.14,43.06,43.12,64555.0,37.8334,37.8861,37.8159,37.8685,64555.0
2019-10-01 15:30:00,43.12,43.12,43.02,43.03,120675.0,37.8685,37.8685,37.7807,37.7895,120675.0
2019-10-01 15:40:00,43.02,43.05,42.95,42.97,148224.0,37.7807,37.8071,37.7192,37.7368,148224.0
2019-10-01 15:50:00,42.96,42.99,42.9,42.94,433365.0,37.728,37.7544,37.6753,37.7105,433365.0
2019-10-02 09:30:00,42.66,42.68,42.45,42.47,139317.0,37.4646,37.4821,37.2801,37.2977,139317.0
2019-10-02 09:40:00,42.47,42.51,42.16,42.29,113227.0,37.2977,37.3328,37.0255,37.1396,113227.0
2019-10-02 09:50:00,42.27,42.31,42.18,42.31,40813.0,37.1221,37.1572,37.043,37.1572,40813.0
2019-10-02 10:00:00,42.3,42.31,42.08,42.14,194114.0,37.1484,37.1572,36.9552,37.0079,194114.0
2019-10-02 10:10:00,42.15,42.24,42.13,42.17,126470.0,37.0167,37.0957,36.9991,37.0342,126470.0
2019-10-02 10:20:00,42.18,42.19,42.06,42.07,110063.0,37.043,37.0518,36.9376,36.9464,110063.0
2019-10-02 10:30:00,42.06,42.06,41.8,41.83,131761.0,36.9376,36.9376,36.7093,36.7356,131761.0
2019-10-02 10:40:00,41.82,41.85,41.72,41.78,101077.0,36.7269,36.7532,36.639,36.6917,101077.0
2019-10-02 10:50:00,41.78,41.97,41.75,41.92,97313.0,36.6917,36.8586,36.6654,36.8147,97313.0
2019-10-02 11:00:00,41.91,42.02,41.9,41.98,38761.0,36.8059,36.9025,36.7971,36.8674,38761.0
2019-10-02 11:10:00,41.97,41.98,41.81,41.86,115411.0,36.8586,36.8674,36.7181,36.762,115411.0
2019-10-02 11:20:00,41.86,41.94,41.8,41.86,43293.0,36.762,36.8323,36.7093,36.762,43293.0
2019-10-02 11:30:00,41.86,41.89,41.69,41.79,123426.0,36.762,36.7883,36.6127,36.7005,123426.0
2019-10-02 11:40:00,41.79,41.92,41.79,41.88,56955.0,36.7005,36.8147,36.7005,36.7796,56955.0
2019-10-02 11:50:00,41.89,41.97,41.84,41.86,143286.0,36.7883,36.8586,36.7444,36.762,143286.0
2019-10-02 12:00:00,41.87,41.9,41.82,41.85,131363.0,36.7708,36.7971,36.7269,36.7532,131363.0
2019-10-02 12:10:00,41.85,41.85,41.77,41.8,103926.0,36.7532,36.7532,36.683,36.7093,103926.0
2019-10-02 12:20:00,41.8,41.81,41.74,41.79,54355.0,36.7093,36.7181,36.6566,36.7005,54355.0
2019-10-02 12:30:00,41.78,41.83,41.66,41.68,159129.0,36.6917,36.7356,36.5864,36.6039,159129.0
2019-10-02 12:40:00,41.68,41.71,41.66,41.7,33276.0,36.6039,36.6303,36.5864,36.6215,33276.0
2019-10-02 12:50:00,41.7,41.73,41.64,41.72,39929.0,36.6215,36.6478,36.5688,36.639,39929.0
2019-10-02 13:00:00,41.71,41.85,41.67,41.84,45935.0,36.6303,36.7532,36.5951,36.7444,45935.0
2019-10-02 13:10:00,41.84,41.86,41.77,41.8,83158.0,36.7444,36.762,36.683,36.7093,83158.0
2019-10-02 13:20:00,41.8,41.83,41.74,41.77,74717.0,36.7093,36.7356,36.6566,36.683,74717.0
2019-10-02 13:30:00,41.76,41.79,41.7,41.75,63843.0,36.6742,36.7005,36.6215,36.6654,63843.0
2019-10-02 13:40:00,41.74,41.78,41.72,41.73,52519.0,36.6566,36.6917,36.639,36.6478,52519.0
2019-10-02 13:50:00,41.73,41.79,41.7,41.76,46153.0,36.6478,36.7005,36.6215,36.6742,46153.0
2019-10-02 14:00:00,41.76,41.82,41.68,41.78,132727.0,36.6742,36.7269,36.6039,36.6917,132727.0
2019-10-02 14:10:00,41.78,41.85,41.75,41.82,280678.0,36.6917,36.7532,36.6654,36.7269,280678.0
2019-10-02 14:20:00,41.82,42.01,41.82,41.97,91873.0,36.7269,36.8937,36.7269,36.8586,91873.0
2019-10-02 14:30:00,41.97,41.98,41.94,41.98,48837.0,36.8586,36.8674,36.8323,36.8674,48837.0
2019-10-02 14:40:00,41.98,41.99,41.87,41.96,72884.0,36.8674,36.8762,36.7708,36.8498,72884.0
2019-10-02 14:50:00,41.95,41.95,41.88,41.92,44721.0,36.841,36.841,36.7796,36.8147,44721.0
2019-10-02 15:00:00,41.92,41.94,41.82,41.88,62601.0,36.8147,36.8323,36.7269,36.7796,62601.0
2019-10-02 15:10:00,41.88,41.98,41.88,41.97,70551.0,36.7796,36.8674,36.7796,36.8586,70551.0
2019-10-02 15:20:00,41.97,42.03,41.95,41.96,73509.0,36.8586,36.9113,36.841,36.8498,73509.0
2019-10-02 15:30:00,41.95,42.0,41.92,41.97,115430.0,36.841,36.8849,36.8147,36.8586,115430.0
2019-10-02 15:40:00,41.97,41.98,41.83,41.84,143797.0,36.8586,36.8674,36.7356,36.7444,143797.0
2019-10-02 15:50:00,41.85,41.9,41.79,41.88,434008.0,36.7532,36.7971,36.7005,36.7796,434008.0
2019-10-03 09:30:00,41.77,41.89,41.64,41.65,93031.0,36.683,36.7883,36.5688,36.5776,93031.0
2019-10-03 09:40:00,41.65,41.82,41.62,41.78,117064.0,36.5776,36.7269,36.5512,36.6917,117064.0
2019-10-03 09:50:00,41.78,41.87,41.73,41.81,132990.0,36.6917,36.7708,36.6478,36.7181,132990.0
2019-10-03 10:00:00,41.8,41.8,41.34,41.4,174505.0,36.7093,36.7093,36.3053,36.358,174505.0
2019-10-03 10:10:00,41.4,41.48,41.35,41.45,69092.0,36.358,36.4283,36.3141,36.4019,69092.0
2019-10-03 10:20:00,41.46,41.66,41.44,41.57,131968.0,36.4107,36.5864,36.3931,36.5073,131968.0
2019-10-03 10:30:00,41.58,41.77,41.52,41.73,132178.0,36.5161,36.683,36.4634,36.6478,132178.0
2019-10-03 10:40:00,41.73,41.73,41.48,41.52,83910.0,36.6478,36.6478,36.4283,36.4634,83910.0
2019-10-03 10:50:00,41.52,41.62,41.44,41.59,85920.0,36.4634,36.5512,36.3931,36.5249,85920.0
2019-10-03 11:00:00,41.58,41.81,41.55,41.8,157406.0,36.5161,36.7181,36.4897,36.7093,157406.0
2019-10-03 11:10:00,41.79,41.91,41.76,41.89,124521.0,36.7005,36.8059,36.6742,36.7883,124521.0
2019-10-03 11:20:00,41.88,41.88,41.69,41.69,81978.0,36.7796,36.7796,36.6127,36.6127,81978.0
2019-10-03 11:30:00,41.68,41.73,41.6,41.61,110500.0,36.6039,36.6478,36.5337,36.5424,110500.0
2019-10-03 11:40:00,41.62,41.7,41.54,41.57,115072.0,36.5512,36.6215,36.481,36.5073,115072.0
2019-10-03 11:50:00,41.56,41.59,41.47,41.49,102623.0,36.4985,36.5249,36.4195,36.4371,102623.0
2019-10-03 12:00:00,41.49,41.71,41.48,41.67,144191.0,36.4371,36.6303,36.4283,36.5951,144191.0
2019-10-03 12:10:00,41.67,41.71,41.54,41.54,206910.0,36.5951,36.6303,36.481,36.481,206910.0
2019-10-03 12:20:00,41.54,41.72,41.54,41.68,108814.0,36.481,36.639,36.481,36.6039,108814.0
2019-10-03 12:30:00,41.68,41.74,41.67,41.72,116525.0,36.6039,36.6566,36.5951,36.639,116525.0
2019-10-03 12:40:00,41.72,41.76,41.66,41.73,182126.0,36.639,36.6742,36.5864,36.6478,182126.0
2019-10-03 12:50:00,41.73,41.82,41.67,41.8,247001.0,36.6478,36.7269,36.5951,36.7093,247001.0
2019-10-03 13:00:00,41.8,41.88,41.74,41.75,163259.0,36.7093,36.7796,36.6566,36.6654,163259.0
2019-10-03 13:10:00,41.76,41.85,41.76,41.83,54009.0,36.6742,36.7532,36.6742,36.7356,54009.0
2019-10-03 13:20:00,41.83,41.83,41.74,41.78,77335.0,36.7356,36.7356,36.6566,36.6917,77335.0
2019-10-03 13:30:00,41.78,41.86,41.75,41.85,107741.0,36.6917,36.762,36.6654,36.7532,107741.0
2019-10-03 13:40:00,41.86,41.98,41.85,41.98,85724.0,36.762,36.8674,36.7532,36.8674,85724.0
2019-10-03 13:50:00,41.98,42.0,41.93,41.94,81590.0,36.8674,36.8849,36.8235,36.8323,81590.0
2019-10-03 14:00:00,41.95,42.03,41.93,41.99,124140.0,36.841,36.9113,36.8235,36.8762,124140.0
2019-10-03 14:10:00,41.98,42.11,41.98,42.1,41480.0,36.8674,36.9815,36.8674,36.9728,41480.0
2019-10-03 14:20:00,42.11,42.11,42.04,42.08,64589.0,36.9815,36.9815,36.9201,36.9552,64589.0
2019-10-03 14:30:00,42.09,42.09,42.0,42.01,71992.0,36.964,36.964,36.8849,36.8937,71992.0
2019-10-03 14:40:00,42.01,42.05,41.99,42.04,94940.0,36.8937,36.9289,36.8762,36.9201,94940.0
2019-10-03 14:50:00,42.04,42.06,41.96,41.98,62747.0,36.9201,36.9376,36.8498,36.8674,62747.0
2019-10-03 15:00:00,41.99,42.01,41.96,41.98,103184.0,36.8762,36.8937,36.8498,36.8674,103184.0
2019-10-03 15:10:00,41.98,42.02,41.96,41.99,91569.0,36.8674,36.9025,36.8498,36.8762,91569.0
2019-10-03 15:20:00,41.98,41.99,41.95,41.98,84361.0,36.8674,36.8762,36.841,36.8674,84361.0
2019-10-03 15:30:00,41.99,41.99,41.92,41.94,125539.0,36.8762,36.8762,36.8147,36.8323,125539.0
2019-10-03 15:40:00,41.93,41.95,41.87,41.87,295374.0,36.8235,36.841,36.7708,36.7708,295374.0
2019-10-03 15:50:00,41.88,42.04,41.83,42.04,579465.0,36.7796,36.9201,36.7356,36.9201,579465.0
2019-10-04 09:30:00,42.24,42.53,42.0,42.24,110269.0,37.0957,37.3504,36.8849,37.0957,110269.0
2019-10-04 09:40:00,42.23,42.4,42.18,42.32,65446.0,37.0869,37.2362,37.043,37.166,65446.0
2019-10-04 09:50:00,42.31,42.34,42.23,42.27,43431.0,37.1572,37.1835,37.0869,37.1221,43431.0
2019-10-04 10:00:00,42.27,42.49,42.27,42.39,93000.0,37.1221,37.3153,37.1221,37.2274,93000.0
2019-10-04 10:10:00,42.39,42.46,42.34,42.44,62652.0,37.2274,37.2889,37.1835,37.2714,62652.0
2019-10-04 10:20:00,42.44,42.44,42.32,42.34,43136.0,37.2714,37.2714,37.166,37.1835,43136.0
2019-10-04 10:30:00,42.32,42.35,42.2,42.2,50167.0,37.166,37.1923,37.0606,37.0606,50167.0
2019-10-04 10:40:00,42.2,42.27,42.18,42.26,51816.0,37.0606,37.1221,37.043,37.1133,51816.0
2019-10-04 10:50:00,42.27,42.31,42.25,42.28,51668.0,37.1221,37.1572,37.1045,37.1308,51668.0
2019-10-04 11:00:00,42.28,42.39,42.24,42.37,68164.0,37.1308,37.2274,37.0957,37.2099,68164.0
2019-10-04 11:10:00,42.36,42.43,42.33,42.39,41932.0,37.2011,37.2626,37.1748,37.2274,41932.0
2019-10-04 11:20:00,42.39,42.39,42.35,42.37,50391.0,37.2274,37.2274,37.1923,37.2099,50391.0
2019-10-04 11:30:00,42.37,42.45,42.36,42.43,110542.0,37.2099,37.2801,37.2011,37.2626,110542.0
2019-10-04 11:40:00,42.43,42.48,42.38,42.39,64604.0,37.2626,37.3065,37.2187,37.2274,64604.0
2019-10-04 11:50:00,42.39,42.53,42.38,42.53,98326.0,37.2274,37.3504,37.2187,37.3504,98326.0
2019-10-04 12:00:00,42.53,42.58,42.52,42.57,43853.0,37.3504,37.3943,37.3416,37.3855,43853.0
2019-10-04 12:10:00,42.56,42.58,42.5,42.51,35556.0,37.3767,37.3943,37.3241,37.3328,35556.0
2019-10-04 12:20:00,42.51,42.55,42.5,42.54,91743.0,37.3328,37.368,37.3241,37.3592,91743.0
2019-10-04 12:30:00,42.54,42.55,42.5,42.55,68430.0,37.3592,37.368,37.3241,37.368,68430.0
2019-10-04 12:40:00,42.55,42.56,42.48,42.51,41609.0,37.368,37.3767,37.3065,37.3328,41609.0
2019-10-04 12:50:00,42.51,42.52,42.46,42.46,31764.0,37.3328,37.3416,37.2889,37.2889,31764.0
2019-10-04 13:00:00,42.46,42.48,42.37,42.38,45670.0,37.2889,37.3065,37.2099,37.2187,45670.0
2019-10-04 13:10:00,42.37,42.42,42.37,42.41,42071.0,37.2099,37.2538,37.2099,37.245,42071.0
2019-10-04 13:20:00,42.42,42.43,42.39,42.41,37130.0,37.2538,37.2626,37.2274,37.245,37130.0
2019-10-04 13:30:00,42.41,42.41,42.35,42.37,49594.0,37.245,37.245,37.1923,37.2099,49594.0
2019-10-04 13:40:00,42.37,42.46,42.36,42.39,80940.0,37.2099,37.2889,37.2011,37.2274,80940.0
2019-10-04 13:50:00,42.38,42.42,42.34,42.4,30816.0,37.2187,37.2538,37.1835,37.2362,30816.0
2019-10-04 14:00:00,42.4,42.43,42.36,42.38,49951.0,37.2362,37.2626,37.2011,37.2187,49951.0
2019-10-04 14:10:00,42.39,42.45,42.39,42.4,50864.0,37.2274,37.2801,37.2274,37.2362,50864.0
2019-10-04 14:20:00,42.4,42.41,42.34,42.34,69625.0,37.2362,37.245,37.1835,37.1835,69625.0
2019-10-04 14:30:00,42.34,42.39,42.33,42.38,67522.0,37.1835,37.2274,37.1748,37.2187,67522.0
2019-10-04 14:40:00,42.37,42.4,42.33,42.36,63963.0,37.2099,37.2362,37.1748,37.2011,63963.0
2019-10-04 14:50:00,42.35,42.35,42.31,42.32,72082.0,37.1923,37.1923,37.1572,37.166,72082.0
2019-10-04 15:00:00,42.33,42.36,42.31,42.33,63495.0,37.1748,37.2011,37.1572,37.1748,63495.0
2019-10-04 15:10:00,42.33,42.34,42.28,42.28,81693.0,37.1748,37.1835,37.1308,37.1308,81693.0
2019-10-04 15:20:00,42.29,42.34,42.23,42.3,120687.0,37.1396,37.1835,37.0869,37.1484,120687.0
2019-10-04 15:30:00,42.31,42.39,42.3,42.37,126029.0,37.1572,37.2274,37.1484,37.2099,126029.0
2019-10-04 15:40:00,42.37,42.38,42.32,42.33,221553.0,37.2099,37.2187,37.166,37.1748,221553.0
2019-10-04 15:50:00,42.33,42.44,42.27,42.43,440427.0,37.1748,37.2714,37.1221,37.2626,440427.0
2019-10-07 09:30:00,42.12,42.15,41.74,41.82,92988.0,36.9903,37.0167,36.6566,36.7269,92988.0
2019-10-07 09:40:00,41.81,41.98,41.79,41.94,96784.0,36.7181,36.8674,36.7005,36.8323,96784.0
2019-10-07 09:50:00,41.95,42.01,41.9,41.98,43362.0,36.841,36.8937,36.7971,36.8674,43362.0
2019-10-07 10:00:00,41.99,42.23,41.96,42.21,125409.0,36.8762,37.0869,36.8498,37.0694,125409.0
2019-10-07 10:10:00,42.21,42.31,42.2,42.25,67623.0,37.0694,37.1572,37.0606,37.1045,67623.0
2019-10-07 10:20:00,42.24,42.37,42.2,42.32,170750.0,37.0957,37.2099,37.0606,37.166,170750.0
2019-10-07 10:30:00,42.32,42.34,42.28,42.31,39024.0,37.166,37.1835,37.1308,37.1572,39024.0
2019-10-07 10:40:00,42.32,42.4,42.31,42.37,48474.0,37.166,37.2362,37.1572,37.2099,48474.0
2019-10-07 10:50:00,42.36,42.4,42.32,42.39,36808.0,37.2011,37.2362,37.166,37.2274,36808.0
2019-10-07 11:00:00,42.4,42.47,42.38,42.46,42045.0,37.2362,37.2977,37.2187,37.2889,42045.0
2019-10-07 11:10:00,42.46,42.47,42.42,42.45,50596.0,37.2889,37.2977,37.2538,37.2801,50596.0
2019-10-07 11:20:00,42.45,42.47,42.38,42.41,41960.0,37.2801,37.2977,37.2187,37.245,41960.0
2019-10-07 11:30:00,42.41,42.5,42.4,42.46,29588.0,37.245,37.3241,37.2362,37.2889,29588.0
2019-10-07 11:40:00,42.46,42.49,42.42,42.47,56314.0,37.2889,37.3153,37.2538,37.2977,56314.0
2019-10-07 11:50:00,42.47,42.51,42.43,42.51,106629.0,37.2977,37.3328,37.2626,37.3328,106629.0
2019-10-07 12:00:00,42.52,42.53,42.45,42.46,31015.0,37.3416,37.3504,37.2801,37.2889,31015.0
2019-10-07 12:10:00,42.45,42.48,42.43,42.44,44124.0,37.2801,37.3065,37.2626,37.2714,44124.0
2019-10-07 12:20:00,42.44,42.45,42.36,42.37,53810.0,37.2714,37.2801,37.2011,37.2099,53810.0
2019-10-07 12:30:00,42.37,42.38,42.33,42.34,45789.0,37.2099,37.2187,37.1748,37.1835,45789.0
2019-10-07 12:40:00,42.33,42.44,42.32,42.43,66194.0,37.1748,37.2714,37.166,37.2626,66194.0
2019-10-07 12:50:00,42.43,42.44,42.37,42.38,20643.0,37.2626,37.2714,37.2099,37.2187,20643.0
2019-10-07 13:00:00,42.38,42.44,42.35,42.35,50514.0,37.2187,37.2714,37.1923,37.1923,50514.0
2019-10-07 13:10:00,42.34,42.39,42.31,42.33,34529.0,37.1835,37.2274,37.1572,37.1748,34529.0
2019-10-07 13:20:00,42.33,42.38,42.33,42.38,28914.0,37.1748,37.2187,37.1748,37.2187,28914.0
2019-10-07 13:30:00,42.39,42.53,42.37,42.48,97445.0,37.2274,37.3504,37.2099,37.3065,97445.0
2019-10-07 13:40:00,42.47,42.53,42.45,42.5,31872.0,37.2977,37.3504,37.2801,37.3241,31872.0
2019-10-07 13:50:00,42.51,42.62,42.49,42.62,136310.0,37.3328,37.4294,37.3153,37.4294,136310.0
2019-10-07 14:00:00,42.62,42.65,42.4,42.43,84840.0,37.4294,37.4558,37.2362,37.2626,84840.0
2019-10-07 14:10:00,42.42,42.43,42.38,42.41,25686.0,37.2538,37.2626,37.2187,37.245,25686.0
2019-10-07 14:20:00,42.4,42.45,42.37,42.43,94038.0,37.2362,37.2801,37.2099,37.2626,94038.0
2019-10-07 14:30:00,42.42,42.43,42.27,42.3,55335.0,37.2538,37.2626,37.1221,37.1484,55335.0
2019-10-07 14:40:00,42.3,42.33,42.26,42.29,92662.0,37.1484,37.1748,37.1133,37.1396,92662.0
2019-10-07 14:50:00,42.28,42.29,42.2,42.28,71152.0,37.1308,37.1396,37.0606,37.1308,71152.0
2019-10-07 15:00:00,42.28,42.32,42.25,42.31,173501.0,37.1308,37.166,37.1045,37.1572,173501.0
2019-10-07 15:10:00,42.3,42.37,42.27,42.32,60361.0,37.1484,37.2099,37.1221,37.166,60361.0
2019-10-07 15:20:00,42.32,42.33,42.25,42.3,62028.0,37.166,37.1748,37.1045,37.1484,62028.0
2019-10-07 15:30:00,42.31,42.32,42.21,42.26,80205.0,37.1572,37.166,37.0694,37.1133,80205.0
2019-10-07 15:40:00,42.27,42.29,42.22,42.23,106388.0,37.1221,37.1396,37.0782,37.0869,106388.0
2019-10-07 15:50:00,42.22,42.32,42.17,42.24,404178.0,37.0782,37.166,37.0342,37.0957,404178.0
2019-10-08 09:30:00,41.84,41.99,41.72,41.73,127360.0,36.7444,36.8762,36.639,36.6478,127360.0
2019-10-08 09:40:00,41.72,41.88,41.68,41.8,129070.0,36.639,36.7796,36.6039,36.7093,129070.0
2019-10-08 09:50:00,41.8,41.81,41.64,41.75,117090.0,36.7093,36.7181,36.5688,36.6654,117090.0
2019-10-08 10:00:00,41.75,41.85,41.65,41.69,205909.0,36.6654,36.7532,36.5776,36.6127,205909.0
2019-10-08 10:10:00,41.68,41.71,41.62,41.71,130923.0,36.6039,36.6303,36.5512,36.6303,130923.0
2019-10-08 10:20:00,41.71,41.71,41.55,41.57,87312.0,36.6303,36.6303,36.4897,36.5073,87312.0
2019-10-08 10:30:00,41.57,41.63,41.42,41.51,95058.0,36.5073,36.56,36.3756,36.4546,95058.0
2019-10-08 10:40:00,41.52,41.53,41.45,41.52,63013.0,36.4634,36.4722,36.4019,36.4634,63013.0
2019-10-08 10:50:00,41.51,41.74,41.5,41.71,295406.0,36.4546,36.6566,36.4458,36.6303,295406.0
2019-10-08 11:00:00,41.72,41.73,41.62,41.65,64417.0,36.639,36.6478,36.5512,36.5776,64417.0
2019-10-08 11:10:00,41.66,41.69,41.61,41.61,56833.0,36.5864,36.6127,36.5424,36.5424,56833.0
2019-10-08 11:20:00,41.62,41.7,41.59,41.64,56303.0,36.5512,36.6215,36.5249,36.5688,56303.0
2019-10-08 11:30:00,41.64,41.64,41.51,41.59,61281.0,36.5688,36.5688,36.4546,36.5249,61281.0
2019-10-08 11:40:00,41.58,41.62,41.54,41.58,62923.0,36.5161,36.5512,36.481,36.5161,62923.0
2019-10-08 11:50:00,41.58,41.7,41.57,41.64,47603.0,36.5161,36.6215,36.5073,36.5688,47603.0
2019-10-08 12:00:00,41.64,41.66,41.58,41.58,29760.0,36.5688,36.5864,36.5161,36.5161,29760.0
2019-10-08 12:10:00,41.58,41.63,41.58,41.61,26435.0,36.5161,36.56,36.5161,36.5424,26435.0
2019-10-08 12:20:00,41.6,41.71,41.59,41.69,34401.0,36.5337,36.6303,36.5249,36.6127,34401.0
2019-10-08 12:30:00,41.69,41.71,41.67,41.68,28608.0,36.6127,36.6303,36.5951,36.6039,28608.0
2019-10-08 12:40:00,41.69,41.82,41.67,41.73,65961.0,36.6127,36.7269,36.5951,36.6478,65961.0
2019-10-08 12:50:00,41.73,41.74,41.68,41.69,34002.0,36.6478,36.6566,36.6039,36.6127,34002.0
2019-10-08 13:00:00,41.69,41.71,41.64,41.64,46771.0,36.6127,36.6303,36.5688,36.5688,46771.0
2019-10-08 13:10:00,41.65,41.73,41.62,41.73,28168.0,36.5776,36.6478,36.5512,36.6478,28168.0
2019-10-08 13:20:00,41.73,41.84,41.7,41.82,62614.0,36.6478,36.7444,36.6215,36.7269,62614.0
2019-10-08 13:30:00,41.82,41.86,41.77,41.8,28495.0,36.7269,36.762,36.683,36.7093,28495.0
2019-10-08 13:40:00,41.8,41.86,41.72,41.86,227870.0,36.7093,36.762,36.639,36.762,227870.0
2019-10-08 13:50:00,41.87,41.88,41.79,41.81,33022.0,36.7708,36.7796,36.7005,36.7181,33022.0
2019-10-08 14:00:00,41.81,41.91,41.76,41.9,140336.0,36.7181,36.8059,36.6742,36.7971,140336.0
2019-10-08 14:10:00,41.9,41.93,41.86,41.91,49608.0,36.7971,36.8235,36.762,36.8059,49608.0
2019-10-08 14:20:00,41.92,41.93,41.83,41.84,44902.0,36.8147,36.8235,36.7356,36.7444,44902.0
2019-10-08 14:30:00,41.83,42.0,41.81,41.94,68737.0,36.7356,36.8849,36.7181,36.8323,68737.0
2019-10-08 14:40:00,41.94,42.03,41.91,42.01,41991.0,36.8323,36.9113,36.8059,36.8937,41991.0
2019-10-08 14:50:00,42.02,42.03,41.7,41.77,85451.0,36.9025,36.9113,36.6215,36.683,85451.0
2019-10-08 15:00:00,41.77,41.86,41.7,41.73,83121.0,36.683,36.762,36.6215,36.6478,83121.0
2019-10-08 15:10:00,41.73,41.74,41.63,41.68,81168.0,36.6478,36.6566,36.56,36.6039,81168.0
2019-10-08 15:20:00,41.69,41.72,41.62,41.62,87511.0,36.6127,36.639,36.5512,36.5512,87511.0
2019-10-08 15:30:00,41.62,41.68,41.5,41.51,148812.0,36.5512,36.6039,36.4458,36.4546,148812.0
2019-10-08 15:40:00,41.52,41.52,41.38,41.4,176389.0,36.4634,36.4634,36.3405,36.358,176389.0
2019-10-08 15:50:00,41.4,41.44,41.29,41.29,458127.0,36.358,36.3931,36.2614,36.2614,458127.0
2019-10-09 09:30:00,41.7,41.76,41.56,41.69,157544.0,36.6215,36.6742,36.4985,36.6127,157544.0
2019-10-09 09:40:00,41.7,41.75,41.61,41.69,257596.0,36.6215,36.6654,36.5424,36.6127,257596.0
2019-10-09 09:50:00,41.7,41.7,41.61,41.68,188823.0,36.6215,36.6215,36.5424,36.6039,188823.0
2019-10-09 10:00:00,41.68,41.71,41.63,41.68,303731.0,36.6039,36.6303,36.56,36.6039,303731.0
2019-10-09 10:10:00,41.69,41.79,41.63,41.77,565637.0,36.6127,36.7005,36.56,36.683,565637.0
2019-10-09 10:20:00,41.76,41.92,41.76,41.87,191500.0,36.6742,36.8147,36.6742,36.7708,191500.0
2019-10-09 10:30:00,41.87,42.01,41.81,41.94,435342.0,36.7708,36.8937,36.7181,36.8323,435342.0
2019-10-09 10:40:00,41.94,41.99,41.89,41.9,125496.0,36.8323,36.8762,36.7883,36.7971,125496.0
2019-10-09 10:50:00,41.9,41.92,41.83,41.88,51059.0,36.7971,36.8147,36.7356,36.7796,51059.0
2019-10-09 11:00:00,41.88,41.89,41.76,41.8,46832.0,36.7796,36.7883,36.6742,36.7093,46832.0
2019-10-09 11:10:00,41.8,41.88,41.73,41.84,106410.0,36.7093,36.7796,36.6478,36.7444,106410.0
2019-10-09 11:20:00,41.83,41.84,41.71,41.71,136993.0,36.7356,36.7444,36.6303,36.6303,136993.0
2019-10-09 11:30:00,41.71,41.81,41.7,41.8,400993.0,36.6303,36.7181,36.6215,36.7093,400993.0
2019-10-09 11:40:00,41.8,41.94,41.73,41.9,212580.0,36.7093,36.8323,36.6478,36.7971,212580.0
2019-10-09 11:50:00,41.9,41.91,41.84,41.84,66166.0,36.7971,36.8059,36.7444,36.7444,66166.0
2019-10-09 12:00:00,41.85,41.89,41.78,41.86,182429.0,36.7532,36.7883,36.6917,36.762,182429.0
2019-10-09 12:10:00,41.85,41.87,41.78,41.81,106023.0,36.7532,36.7708,36.6917,36.7181,106023.0
2019-10-09 12:20:00,41.8,41.86,41.8,41.82,69228.0,36.7093,36.762,36.7093,36.7269,69228.0
2019-10-09 12:30:00,41.82,41.86,41.79,41.84,77956.0,36.7269,36.762,36.7005,36.7444,77956.0
2019-10-09 12:40:00,41.84,41.84,41.78,41.81,47991.0,36.7444,36.7444,36.6917,36.7181,47991.0
2019-10-09 12:50:00,41.81,41.82,41.75,41.79,206490.0,36.7181,36.7269,36.6654,36.7005,206490.0
2019-10-09 13:00:00,41.8,41.87,41.78,41.85,230540.0,36.7093,36.7708,36.6917,36.7532,230540.0
2019-10-09 13:10:00,41.85,41.86,41.77,41.79,104275.0,36.7532,36.762,36.683,36.7005,104275.0
2019-10-09 13:20:00,41.78,41.82,41.77,41.79,65996.0,36.6917,36.7269,36.683,36.7005,65996.0
2019-10-09 13:30:00,41.79,41.85,41.79,41.83,54903.0,36.7005,36.7532,36.7005,36.7356,54903.0
2019-10-09 13:40:00,41.82,41.85,41.8,41.83,77284.0,36.7269,36.7532,36.7093,36.7356,77284.0
2019-10-09 13:50:00,41.83,41.86,41.79,41.81,365875.0,36.7356,36.762,36.7005,36.7181,365875.0
2019-10-09 14:00:00,41.8,41.84,41.75,41.76,131306.0,36.7093,36.7444,36.6654,36.6742,131306.0
2019-10-09 14:10:00,41.76,41.77,41.7,41.75,169504.0,36.6742,36.683,36.6215,36.6654,169504.0
2019-10-09 14:20:00,41.74,41.78,41.66,41.69,206379.0,36.6566,36.6917,36.5864,36.6127,206379.0
2019-10-09 14:30:00,41.7,41.76,41.65,41.73,238816.0,36.6215,36.6742,36.5776,36.6478,238816.0
2019-10-09 14:40:00,41.73,41.75,41.63,41.63,203709.0,36.6478,36.6654,36.56,36.56,203709.0
2019-10-09 14:50:00,41.62,41.79,41.6,41.75,176098.0,36.5512,36.7005,36.5337,36.6654,176098.0
2019-10-09 15:00:00,41.75,41.8,41.71,41.72,170220.0,36.6654,36.7093,36.6303,36.639,170220.0
2019-10-09 15:10:00,41.73,41.73,41.68,41.7,141798.0,36.6478,36.6478,36.6039,36.6215,141798.0
2019-10-09 15:20:00,41.7,41.73,41.67,41.72,204238.0,36.6215,36.6478,36.5951,36.639,204238.0
2019-10-09 15:30:00,41.72,41.75,41.69,41.73,303699.0,36.639,36.6654,36.6127,36.6478,303699.0
2019-10-09 15:40:00,41.73,41.73,41.58,41.61,299757.0,36.6478,36.6478,36.5161,36.5424,299757.0
2019-10-09 15:50:00,41.61,41.69,41.56,41.6,588575.0,36.5424,36.6127,36.4985,36.5337,588575.0
2019-10-10 09:30:00,41.62,41.9,41.62,41.7,154841.0,36.5512,36.7971,36.5512,36.6215,154841.0
2019-10-10 09:40:00,41.7,41.96,41.66,41.95,246162.0,36.6215,36.8498,36.5864,36.841,246162.0
2019-10-10 09:50:00,41.96,42.19,41.92,42.18,138701.0,36.8498,37.0518,36.8147,37.043,138701.0
2019-10-10 10:00:00,42.18,42.27,42.13,42.15,165856.0,37.043,37.1221,36.9991,37.0167,165856.0
2019-10-10 10:10:00,42.15,42.19,42.1,42.14,268865.0,37.0167,37.0518,36.9728,37.0079,268865.0
2019-10-10 10:20:00,42.14,42.31,42.07,42.24,378650.0,37.0079,37.1572,36.9464,37.0957,378650.0
2019-10-10 10:30:00,42.25,42.36,42.21,42.27,346685.0,37.1045,37.2011,37.0694,37.1221,346685.0
2019-10-10 10:40:00,42.27,42.3,42.22,42.25,86644.0,37.1221,37.1484,37.0782,37.1045,86644.0
2019-10-10 10:50:00,42.25,42.39,42.24,42.33,238673.0,37.1045,37.2274,37.0957,37.1748,238673.0
2019-10-10 11:00:00,42.34,42.39,42.29,42.37,125384.0,37.1835,37.2274,37.1396,37.2099,125384.0
2019-10-10 11:10:00,42.38,42.39,42.32,42.36,105982.0,37.2187,37.2274,37.166,37.2011,105982.0
2019-10-10 11:20:00,42.36,42.36,42.27,42.3,91975.0,37.2011,37.2011,37.1221,37.1484,91975.0
2019-10-10 11:30:00,42.29,42.31,42.23,42.25,88636.0,37.1396,37.1572,37.0869,37.1045,88636.0
2019-10-10 11:40:00,42.26,42.28,42.25,42.26,64693.0,37.1133,37.1308,37.1045,37.1133,64693.0
2019-10-10 11:50:00,42.25,42.26,42.19,42.25,53567.0,37.1045,37.1133,37.0518,37.1045,53567.0
2019-10-10 12:00:00,42.24,42.27,42.22,42.22,59579.0,37.0957,37.1221,37.0782,37.0782,59579.0
2019-10-10 12:10:00,42.21,42.22,42.18,42.18,46201.0,37.0694,37.0782,37.043,37.043,46201.0
2019-10-10 12:20:00,42.18,42.21,42.11,42.15,78772.0,37.043,37.0694,36.9815,37.0167,78772.0
2019-10-10 12:30:00,42.15,42.17,42.08,42.16,67348.0,37.0167,37.0342,36.9552,37.0255,67348.0
2019-10-10 12:40:00,42.16,42.2,42.14,42.18,36338.0,37.0255,37.0606,37.0079,37.043,36338.0
2019-10-10 12:50:00,42.18,42.19,42.08,42.14,87582.0,37.043,37.0518,36.9552,37.0079,87582.0
2019-10-10 13:00:00,42.14,42.16,42.11,42.16,58641.0,37.0079,37.0255,36.9815,37.0255,58641.0
2019-10-10 13:10:00,42.16,42.16,42.08,42.08,51576.0,37.0255,37.0255,36.9552,36.9552,51576.0
2019-10-10 13:20:00,42.09,42.1,42.02,42.05,55520.0,36.964,36.9728,36.9025,36.9289,55520.0
2019-10-10 13:30:00,42.05,42.06,41.97,42.02,37583.0,36.9289,36.9376,36.8586,36.9025,37583.0
2019-10-10 13:40:00,42.02,42.08,41.99,42.08,46573.0,36.9025,36.9552,36.8762,36.9552,46573.0
2019-10-10 13:50:00,42.09,42.14,42.04,42.07,59634.0,36.964,37.0079,36.9201,36.9464,59634.0
2019-10-10 14:00:00,42.07,42.11,41.85,41.88,115415.0,36.9464,36.9815,36.7532,36.7796,115415.0
2019-10-10 14:10:00,41.88,42.03,41.87,41.98,60553.0,36.7796,36.9113,36.7708,36.8674,60553.0
2019-10-10 14:20:00,41.98,42.0,41.9,41.93,47523.0,36.8674,36.8849,36.7971,36.8235,47523.0
2019-10-10 14:30:00,41.92,41.97,41.91,41.93,40403.0,36.8147,36.8586,36.8059,36.8235,40403.0
2019-10-10 14:40:00,41.93,41.93,41.88,41.9,38014.0,36.8235,36.8235,36.7796,36.7971,38014.0
2019-10-10 14:50:00,41.9,41.92,41.86,41.9,42054.0,36.7971,36.8147,36.762,36.7971,42054.0
2019-10-10 15:00:00,41.9,41.93,41.87,41.88,100258.0,36.7971,36.8235,36.7708,36.7796,100258.0
2019-10-10 15:10:00,41.88,41.95,41.86,41.94,110880.0,36.7796,36.841,36.762,36.8323,110880.0
2019-10-10 15:20:00,41.94,41.99,41.88,41.95,102047.0,36.8323,36.8762,36.7796,36.841,102047.0
2019-10-10 15:30:00,41.96,41.96,41.84,41.88,104752.0,36.8498,36.8498,36.7444,36.7796,104752.0
2019-10-10 15:40:00,41.88,41.93,41.81,41.83,206782.0,36.7796,36.8235,36.7181,36.7356,206782.0
2019-10-10 15:50:00,41.83,41.89,41.77,41.8,673195.0,36.7356,36.7883,36.683,36.7093,673195.0
2019-10-11 09:30:00,42.26,42.44,42.18,42.32,73970.0,37.1133,37.2714,37.043,37.166,73970.0
2019-10-11 09:40:00,42.3,42.62,42.29,42.54,79310.0,37.1484,37.4294,37.1396,37.3592,79310.0
2019-10-11 09:50:00,42.55,42.58,42.48,42.53,72515.0,37.368,37.3943,37.3065,37.3504,72515.0
2019-10-11 10:00:00,42.55,42.62,42.42,42.62,273786.0,37.368,37.4294,37.2538,37.4294,273786.0
2019-10-11 10:10:00,42.62,42.78,42.54,42.77,165251.0,37.4294,37.57,37.3592,37.5612,165251.0
2019-10-11 10:20:00,42.77,42.9,42.77,42.81,100731.0,37.5612,37.6753,37.5612,37.5963,100731.0
2019-10-11 10:30:00,42.81,42.88,42.78,42.8,90091.0,37.5963,37.6578,37.57,37.5875,90091.0
2019-10-11 10:40:00,42.81,42.86,42.75,42.79,76538.0,37.5963,37.6402,37.5436,37.5787,76538.0
2019-10-11 10:50:00,42.78,42.83,42.73,42.73,102555.0,37.57,37.6139,37.526,37.526,102555.0
2019-10-11 11:00:00,42.73,42.86,42.73,42.81,200593.0,37.526,37.6402,37.526,37.5963,200593.0
2019-10-11 11:10:00,42.82,42.89,42.82,42.86,85274.0,37.6051,37.6666,37.6051,37.6402,85274.0
2019-10-11 11:20:00,42.87,42.96,42.87,42.91,91201.0,37.649,37.728,37.649,37.6841,91201.0
2019-10-11 11:30:00,42.92,42.97,42.91,42.91,70774.0,37.6929,37.7368,37.6841,37.6841,70774.0
2019-10-11 11:40:00,42.91,42.97,42.8,42.82,86090.0,37.6841,37.7368,37.5875,37.6051,86090.0
2019-10-11 11:50:00,42.82,42.9,42.79,42.9,102531.0,37.6051,37.6753,37.5787,37.6753,102531.0
2019-10-11 12:00:00,42.9,42.98,42.83,42.94,79545.0,37.6753,37.7456,37.6139,37.7105,79545.0
2019-10-11 12:10:00,42.94,42.97,42.89,42.91,42687.0,37.7105,37.7368,37.6666,37.6841,42687.0
2019-10-11 12:20:00,42.92,43.01,42.91,42.98,40083.0,37.6929,37.7719,37.6841,37.7456,40083.0
2019-10-11 12:30:00,43.0,43.01,42.74,42.9,59293.0,37.7632,37.7719,37.5348,37.6753,59293.0
2019-10-11 12:40:00,42.91,42.93,42.87,42.92,28872.0,37.6841,37.7017,37.649,37.6929,28872.0
2019-10-11 12:50:00,42.92,42.98,42.88,42.93,136230.0,37.6929,37.7456,37.6578,37.7017,136230.0
2019-10-11 13:00:00,42.93,42.95,42.86,42.87,95322.0,37.7017,37.7192,37.6402,37.649,95322.0
2019-10-11 13:10:00,42.86,42.91,42.81,42.82,100644.0,37.6402,37.6841,37.5963,37.6051,100644.0
2019-10-11 13:20:00,42.83,42.97,42.77,42.88,123980.0,37.6139,37.7368,37.5612,37.6578,123980.0
2019-10-11 13:30:00,42.88,42.93,42.84,42.89,123065.0,37.6578,37.7017,37.6226,37.6666,123065.0
2019-10-11 13:40:00,42.89,42.92,42.86,42.91,60316.0,37.6666,37.6929,37.6402,37.6841,60316.0
2019-10-11 13:50:00,42.9,42.92,42.84,42.86,161941.0,37.6753,37.6929,37.6226,37.6402,161941.0
2019-10-11 14:00:00,42.86,42.87,42.81,42.83,53794.0,37.6402,37.649,37.5963,37.6139,53794.0
2019-10-11 14:10:00,42.82,42.85,42.78,42.81,43852.0,37.6051,37.6314,37.57,37.5963,43852.0
2019-10-11 14:20:00,42.81,42.89,42.79,42.88,37541.0,37.5963,37.6666,37.5787,37.6578,37541.0
2019-10-11 14:30:00,42.87,42.89,42.83,42.87,65498.0,37.649,37.6666,37.6139,37.649,65498.0
2019-10-11 14:40:00,42.87,42.96,42.86,42.92,45641.0,37.649,37.728,37.6402,37.6929,45641.0
2019-10-11 14:50:00,42.91,42.93,42.88,42.91,76603.0,37.6841,37.7017,37.6578,37.6841,76603.0
2019-10-11 15:00:00,42.91,42.95,42.87,42.94,100965.0,37.6841,37.7192,37.649,37.7105,100965.0
2019-10-11 15:10:00,42.93,43.02,42.93,43.01,48608.0,37.7017,37.7807,37.7017,37.7719,48608.0
2019-10-11 15:20:00,43.01,43.03,42.97,43.0,73618.0,37.7719,37.7895,37.7368,37.7632,73618.0
2019-10-11 15:30:00,43.0,43.02,42.87,43.01,155896.0,37.7632,37.7807,37.649,37.7719,155896.0
2019-10-11 15:40:00,43.01,43.05,42.76,42.81,197292.0,37.7719,37.8071,37.5524,37.5963,197292.0
2019-10-11 15:50:00,42.83,42.87,42.69,42.71,324646.0,37.6139,37.649,37.4909,37.5085,324646.0
2019-10-14 09:30:00,42.61,42.69,42.48,42.61,87705.0,37.4207,37.4909,37.3065,37.4207,87705.0
2019-10-14 09:40:00,42.61,42.65,42.51,42.57,88249.0,37.4207,37.4558,37.3328,37.3855,88249.0
2019-10-14 09:50:00,42.57,42.58,42.48,42.55,29268.0,37.3855,37.3943,37.3065,37.368,29268.0
2019-10-14 10:00:00,42.55,42.61,42.51,42.59,46965.0,37.368,37.4207,37.3328,37.4031,46965.0
2019-10-14 10:10:00,42.58,42.6,42.43,42.44,66558.0,37.3943,37.4119,37.2626,37.2714,66558.0
2019-10-14 10:20:00,42.44,42.44,42.35,42.39,31123.0,37.2714,37.2714,37.1923,37.2274,31123.0
2019-10-14 10:30:00,42.4,42.46,42.38,42.46,47160.0,37.2362,37.2889,37.2187,37.2889,47160.0
2019-10-14 10:40:00,42.45,42.52,42.43,42.52,61528.0,37.2801,37.3416,37.2626,37.3416,61528.0
2019-10-14 10:50:00,42.51,42.55,42.47,42.55,42620.0,37.3328,37.368,37.2977,37.368,42620.0
2019-10-14 11:00:00,42.54,42.62,42.51,42.58,46085.0,37.3592,37.4294,37.3328,37.3943,46085.0
2019-10-14 11:10:00,42.58,42.6,42.52,42.53,51839.0,37.3943,37.4119,37.3416,37.3504,51839.0
2019-10-14 11:20:00,42.53,42.54,42.49,42.53,23565.0,37.3504,37.3592,37.3153,37.3504,23565.0
2019-10-14 11:30:00,42.52,42.57,42.52,42.57,73754.0,37.3416,37.3855,37.3416,37.3855,73754.0
2019-10-14 11:40:00,42.58,42.59,42.54,42.56,30083.0,37.3943,37.4031,37.3592,37.3767,30083.0
2019-10-14 11:50:00,42.57,42.57,42.52,42.53,90953.0,37.3855,37.3855,37.3416,37.3504,90953.0
2019-10-14 12:00:00,42.52,42.53,42.47,42.49,30372.0,37.3416,37.3504,37.2977,37.3153,30372.0
2019-10-14 12:10:00,42.49,42.51,42.48,42.5,7600.0,37.3153,37.3328,37.3065,37.3241,7600.0
2019-10-14 12:20:00,42.51,42.51,42.44,42.45,32424.0,37.3328,37.3328,37.2714,37.2801,32424.0
2019-10-14 12:30:00,42.45,42.46,42.43,42.45,17955.0,37.2801,37.2889,37.2626,37.2801,17955.0
2019-10-14 12:40:00,42.46,42.46,42.42,42.43,21028.0,37.2889,37.2889,37.2538,37.2626,21028.0
2019-10-14 12:50:00,42.43,42.45,42.42,42.45,22378.0,37.2626,37.2801,37.2538,37.2801,22378.0
2019-10-14 13:00:00,42.45,42.49,42.43,42.48,29796.0,37.2801,37.3153,37.2626,37.3065,29796.0
2019-10-14 13:10:00,42.48,42.48,42.44,42.45,30796.0,37.3065,37.3065,37.2714,37.2801,30796.0
2019-10-14 13:20:00,42.45,42.45,42.41,42.43,24541.0,37.2801,37.2801,37.245,37.2626,24541.0
2019-10-14 13:30:00,42.42,42.42,42.36,42.37,27068.0,37.2538,37.2538,37.2011,37.2099,27068.0
2019-10-14 13:40:00,42.37,42.4,42.36,42.4,18927.0,37.2099,37.2362,37.2011,37.2362,18927.0
2019-10-14 13:50:00,42.4,42.42,42.37,42.42,24886.0,37.2362,37.2538,37.2099,37.2538,24886.0
2019-10-14 14:00:00,42.42,42.44,42.4,42.41,36613.0,37.2538,37.2714,37.2362,37.245,36613.0
2019-10-14 14:10:00,42.41,42.44,42.4,42.44,35266.0,37.245,37.2714,37.2362,37.2714,35266.0
2019-10-14 14:20:00,42.44,42.45,42.4,42.41,39739.0,37.2714,37.2801,37.2362,37.245,39739.0
2019-10-14 14:30:00,42.41,42.42,42.38,42.38,21672.0,37.245,37.2538,37.2187,37.2187,21672.0
2019-10-14 14:40:00,42.38,42.39,42.35,42.36,25717.0,37.2187,37.2274,37.1923,37.2011,25717.0
2019-10-14 14:50:00,42.35,42.37,42.32,42.37,40331.0,37.1923,37.2099,37.166,37.2099,40331.0
2019-10-14 15:00:00,42.37,42.39,42.36,42.37,28573.0,37.2099,37.2274,37.2011,37.2099,28573.0
2019-10-14 15:10:00,42.38,42.4,42.36,42.4,24156.0,37.2187,37.2362,37.2011,37.2362,24156.0
2019-10-14 15:20:00,42.4,42.41,42.37,42.4,38029.0,37.2362,37.245,37.2099,37.2362,38029.0
2019-10-14 15:30:00,42.4,42.4,42.33,42.35,70914.0,37.2362,37.2362,37.1748,37.1923,70914.0
2019-10-14 15:40:00,42.34,42.35,42.29,42.3,54079.0,37.1835,37.1923,37.1396,37.1484,54079.0
2019-10-14 15:50:00,42.3,42.31,42.21,42.24,341209.0,37.1484,37.1572,37.0694,37.0957,341209.0
2019-10-15 09:30:00,42.38,42.38,42.23,42.37,66931.0,37.2187,37.2187,37.0869,37.2099,66931.0
2019-10-15 09:40:00,42.39,42.39,42.3,42.33,33470.0,37.2274,37.2274,37.1484,37.1748,33470.0
2019-10-15 09:50:00,42.34,42.34,42.23,42.23,32051.0,37.1835,37.1835,37.0869,37.0869,32051.0
2019-10-15 10:00:00,42.22,42.35,42.22,42.34,39411.0,37.0782,37.1923,37.0782,37.1835,39411.0
2019-10-15 10:10:00,42.34,42.43,42.34,42.37,34952.0,37.1835,37.2626,37.1835,37.2099,34952.0
2019-10-15 10:20:00,42.37,42.43,42.32,42.4,40684.0,37.2099,37.2626,37.166,37.2362,40684.0
2019-10-15 10:30:00,42.41,42.52,42.41,42.49,36253.0,37.245,37.3416,37.245,37.3153,36253.0
2019-10-15 10:40:00,42.5,42.55,42.44,42.45,97584.0,37.3241,37.368,37.2714,37.2801,97584.0
2019-10-15 10:50:00,42.45,42.5,42.42,42.5,196081.0,37.2801,37.3241,37.2538,37.3241,196081.0
2019-10-15 11:00:00,42.51,42.59,42.48,42.58,246584.0,37.3328,37.4031,37.3065,37.3943,246584.0
2019-10-15 11:10:00,42.57,42.6,42.53,42.6,39632.0,37.3855,37.4119,37.3504,37.4119,39632.0
2019-10-15 11:20:00,42.6,42.67,42.59,42.65,37621.0,37.4119,37.4733,37.4031,37.4558,37621.0
2019-10-15 11:30:00,42.64,42.64,42.56,42.57,28304.0,37.447,37.447,37.3767,37.3855,28304.0
2019-10-15 11:40:00,42.57,42.61,42.55,42.61,31452.0,37.3855,37.4207,37.368,37.4207,31452.0
2019-10-15 11:50:00,42.61,42.65,42.58,42.59,27773.0,37.4207,37.4558,37.3943,37.4031,27773.0
2019-10-15 12:00:00,42.59,42.59,42.53,42.54,37567.0,37.4031,37.4031,37.3504,37.3592,37567.0
2019-10-15 12:10:00,42.54,42.57,42.48,42.49,38685.0,37.3592,37.3855,37.3065,37.3153,38685.0
2019-10-15 12:20:00,42.48,42.49,42.36,42.4,63932.0,37.3065,37.3153,37.2011,37.2362,63932.0
2019-10-15 12:30:00,42.41,42.42,42.37,42.39,46898.0,37.245,37.2538,37.2099,37.2274,46898.0
2019-10-15 12:40:00,42.39,42.43,42.37,42.39,53664.0,37.2274,37.2626,37.2099,37.2274,53664.0
2019-10-15 12:50:00,42.38,42.43,42.37,42.43,49620.0,37.2187,37.2626,37.2099,37.2626,49620.0
2019-10-15 13:00:00,42.43,42.43,42.37,42.38,38904.0,37.2626,37.2626,37.2099,37.2187,38904.0
2019-10-15 13:10:00,42.37,42.38,42.3,42.33,61642.0,37.2099,37.2187,37.1484,37.1748,61642.0
2019-10-15 13:20:00,42.32,42.37,42.29,42.33,37822.0,37.166,37.2099,37.1396,37.1748,37822.0
2019-10-15 13:30:00,42.35,42.35,42.29,42.33,41143.0,37.1923,37.1923,37.1396,37.1748,41143.0
2019-10-15 13:40:00,42.33,42.36,42.32,42.34,40516.0,37.1748,37.2011,37.166,37.1835,40516.0
2019-10-15 13:50:00,42.34,42.38,42.32,42.37,27368.0,37.1835,37.2187,37.166,37.2099,27368.0
2019-10-15 14:00:00,42.36,42.39,42.36,42.39,21615.0,37.2011,37.2274,37.2011,37.2274,21615.0
2019-10-15 14:10:00,42.39,42.4,42.36,42.38,32197.0,37.2274,37.2362,37.2011,37.2187,32197.0
2019-10-15 14:20:00,42.38,42.39,42.33,42.33,53241.0,37.2187,37.2274,37.1748,37.1748,53241.0
2019-10-15 14:30:00,42.34,42.34,42.27,42.27,94438.0,37.1835,37.1835,37.1221,37.1221,94438.0
2019-10-15 14:40:00,42.27,42.32,42.25,42.25,66810.0,37.1221,37.166,37.1045,37.1045,66810.0
2019-10-15 14:50:00,42.26,42.3,42.24,42.26,49826.0,37.1133,37.1484,37.0957,37.1133,49826.0
2019-10-15 15:00:00,42.26,42.3,42.24,42.28,29195.0,37.1133,37.1484,37.0957,37.1308,29195.0
2019-10-15 15:10:00,42.29,42.29,42.21,42.25,87742.0,37.1396,37.1396,37.0694,37.1045,87742.0
2019-10-15 15:20:00,42.25,42.25,42.2,42.25,58127.0,37.1045,37.1045,37.0606,37.1045,58127.0
2019-10-15 15:30:00,42.26,42.27,42.2,42.23,86094.0,37.1133,37.1221,37.0606,37.0869,86094.0
2019-10-15 15:40:00,42.23,42.26,42.21,42.23,88789.0,37.0869,37.1133,37.0694,37.0869,88789.0
2019-10-15 15:50:00,42.23,42.25,42.17,42.2,284588.0,37.0869,37.1045,37.0342,37.0606,284588.0
2019-10-16 09:30:00,41.83,42.26,41.74,42.18,265566.0,36.7356,37.1133,36.6566,37.043,265566.0
2019-10-16 09:40:00,42.18,42.23,42.13,42.16,149428.0,37.043,37.0869,36.9991,37.0255,149428.0
2019-10-16 09:50:00,42.16,42.22,42.08,42.2,141326.0,37.0255,37.0782,36.9552,37.0606,141326.0
2019-10-16 10:00:00,42.2,42.2,42.09,42.09,140946.0,37.0606,37.0606,36.964,36.964,140946.0
2019-10-16 10:10:00,42.09,42.2,42.09,42.19,226426.0,36.964,37.0606,36.964,37.0518,226426.0
2019-10-16 10:20:00,42.19,42.22,42.15,42.19,313077.0,37.0518,37.0782,37.0167,37.0518,313077.0
2019-10-16 10:30:00,42.19,42.38,42.18,42.32,133200.0,37.0518,37.2187,37.043,37.166,133200.0
2019-10-16 10:40:00,42.32,42.45,42.31,42.34,80386.0,37.166,37.2801,37.1572,37.1835,80386.0
2019-10-16 10:50:00,42.34,42.39,42.32,42.39,79724.0,37.1835,37.2274,37.166,37.2274,79724.0
2019-10-16 11:00:00,42.39,42.4,42.35,42.37,77542.0,37.2274,37.2362,37.1923,37.2099,77542.0
2019-10-16 11:10:00,42.36,42.4,42.32,42.36,112844.0,37.2011,37.2362,37.166,37.2011,112844.0
2019-10-16 11:20:00,42.36,42.41,42.34,42.35,63086.0,37.2011,37.245,37.1835,37.1923,63086.0
2019-10-16 11:30:00,42.34,42.35,42.29,42.3,47106.0,37.1835,37.1923,37.1396,37.1484,47106.0
2019-10-16 11:40:00,42.3,42.38,42.3,42.35,68080.0,37.1484,37.2187,37.1484,37.1923,68080.0
2019-10-16 11:50:00,42.35,42.35,42.31,42.32,52047.0,37.1923,37.1923,37.1572,37.166,52047.0
2019-10-16 12:00:00,42.31,42.36,42.31,42.34,62190.0,37.1572,37.2011,37.1572,37.1835,62190.0
2019-10-16 12:10:00,42.34,42.36,42.31,42.34,51285.0,37.1835,37.2011,37.1572,37.1835,51285.0
2019-10-16 12:20:00,42.34,42.36,42.33,42.34,49506.0,37.1835,37.2011,37.1748,37.1835,49506.0
2019-10-16 12:30:00,42.34,42.39,42.32,42.32,258617.0,37.1835,37.2274,37.166,37.166,258617.0
2019-10-16 12:40:00,42.33,42.33,42.28,42.3,57611.0,37.1748,37.1748,37.1308,37.1484,57611.0
2019-10-16 12:50:00,42.3,42.32,42.27,42.3,55594.0,37.1484,37.166,37.1221,37.1484,55594.0
2019-10-16 13:00:00,42.3,42.36,42.29,42.31,52435.0,37.1484,37.2011,37.1396,37.1572,52435.0
2019-10-16 13:10:00,42.31,42.31,42.28,42.3,30814.0,37.1572,37.1572,37.1308,37.1484,30814.0
2019-10-16 13:20:00,42.3,42.33,42.25,42.27,54960.0,37.1484,37.1748,37.1045,37.1221,54960.0
2019-10-16 13:30:00,42.27,42.28,42.18,42.21,96229.0,37.1221,37.1308,37.043,37.0694,96229.0
2019-10-16 13:40:00,42.21,42.25,42.17,42.2,68819.0,37.0694,37.1045,37.0342,37.0606,68819.0
2019-10-16 13:50:00,42.21,42.22,42.18,42.2,26888.0,37.0694,37.0782,37.043,37.0606,26888.0
2019-10-16 14:00:00,42.2,42.22,42.18,42.19,67307.0,37.0606,37.0782,37.043,37.0518,67307.0
2019-10-16 14:10:00,42.19,42.22,42.15,42.2,54780.0,37.0518,37.0782,37.0167,37.0606,54780.0
2019-10-16 14:20:00,42.19,42.2,42.07,42.11,83107.0,37.0518,37.0606,36.9464,36.9815,83107.0
2019-10-16 14:30:00,42.12,42.19,42.11,42.16,78620.0,36.9903,37.0518,36.9815,37.0255,78620.0
2019-10-16 14:40:00,42.15,42.16,42.1,42.11,43132.0,37.0167,37.0255,36.9728,36.9815,43132.0
2019-10-16 14:50:00,42.11,42.18,42.09,42.13,112732.0,36.9815,37.043,36.964,36.9991,112732.0
2019-10-16 15:00:00,42.13,42.17,42.09,42.11,175288.0,36.9991,37.0342,36.964,36.9815,175288.0
2019-10-16 15:10:00,42.11,42.14,41.99,42.02,293210.0,36.9815,37.0079,36.8762,36.9025,293210.0
2019-10-16 15:20:00,42.02,42.04,41.98,42.02,134241.0,36.9025,36.9201,36.8674,36.9025,134241.0
2019-10-16 15:30:00,42.02,42.14,42.02,42.09,190925.0,36.9025,37.0079,36.9025,36.964,190925.0
2019-10-16 15:40:00,42.09,42.12,41.99,42.03,262705.0,36.964,36.9903,36.8762,36.9113,262705.0
2019-10-16 15:50:00,42.04,42.07,41.97,42.01,674287.0,36.9201,36.9464,36.8586,36.8937,674287.0
2019-10-17 09:30:00,42.19,42.47,42.19,42.35,320104.0,37.0518,37.2977,37.0518,37.1923,320104.0
2019-10-17 09:40:00,42.35,42.37,42.15,42.3,415642.0,37.1923,37.2099,37.0167,37.1484,415642.0
2019-10-17 09:50:00,42.3,42.49,42.16,42.41,706979.0,37.1484,37.3153,37.0255,37.245,706979.0
2019-10-17 10:00:00,42.41,42.5,42.38,42.47,469081.0,37.245,37.3241,37.2187,37.2977,469081.0
2019-10-17 10:10:00,42.47,42.72,42.42,42.64,450387.0,37.2977,37.5173,37.2538,37.447,450387.0
2019-10-17 10:20:00,42.64,42.68,42.5,42.55,366397.0,37.447,37.4821,37.3241,37.368,366397.0
2019-10-17 10:30:00,42.55,42.57,42.47,42.52,167861.0,37.368,37.3855,37.2977,37.3416,167861.0
2019-10-17 10:40:00,42.52,42.53,42.45,42.47,147162.0,37.3416,37.3504,37.2801,37.2977,147162.0
2019-10-17 10:50:00,42.46,42.53,42.4,42.53,217519.0,37.2889,37.3504,37.2362,37.3504,217519.0
2019-10-17 11:00:00,42.52,42.68,42.44,42.66,178412.0,37.3416,37.4821,37.2714,37.4646,178412.0
2019-10-17 11:10:00,42.66,42.81,42.66,42.71,69383.0,37.4646,37.5963,37.4646,37.5085,69383.0
2019-10-17 11:20:00,42.72,42.73,42.6,42.73,126328.0,37.5173,37.526,37.4119,37.526,126328.0
2019-10-17 11:30:00,42.73,42.73,42.61,42.62,84928.0,37.526,37.526,37.4207,37.4294,84928.0
2019-10-17 11:40:00,42.62,42.68,42.6,42.68,65645.0,37.4294,37.4821,37.4119,37.4821,65645.0
2019-10-17 11:50:00,42.67,42.68,42.58,42.63,40387.0,37.4733,37.4821,37.3943,37.4382,40387.0
2019-10-17 12:00:00,42.63,42.63,42.56,42.63,49814.0,37.4382,37.4382,37.3767,37.4382,49814.0
2019-10-17 12:10:00,42.62,42.62,42.55,42.56,41951.0,37.4294,37.4294,37.368,37.3767,41951.0
2019-10-17 12:20:00,42.57,42.6,42.55,42.6,33358.0,37.3855,37.4119,37.368,37.4119,33358.0
2019-10-17 12:30:00,42.59,42.65,42.55,42.65,171289.0,37.4031,37.4558,37.368,37.4558,171289.0
2019-10-17 12:40:00,42.64,42.66,42.6,42.62,84059.0,37.447,37.4646,37.4119,37.4294,84059.0
2019-10-17 12:50:00,42.62,42.67,42.59,42.62,90501.0,37.4294,37.4733,37.4031,37.4294,90501.0
2019-10-17 13:00:00,42.62,42.66,42.56,42.66,188569.0,37.4294,37.4646,37.3767,37.4646,188569.0
2019-10-17 13:10:00,42.66,42.75,42.64,42.68,316765.0,37.4646,37.5436,37.447,37.4821,316765.0
2019-10-17 13:20:00,42.68,42.71,42.58,42.7,155554.0,37.4821,37.5085,37.3943,37.4997,155554.0
2019-10-17 13:30:00,42.7,42.75,42.68,42.74,180399.0,37.4997,37.5436,37.4821,37.5348,180399.0
2019-10-17 13:40:00,42.75,42.75,42.69,42.73,89018.0,37.5436,37.5436,37.4909,37.526,89018.0
2019-10-17 13:50:00,42.74,42.76,42.66,42.72,112476.0,37.5348,37.5524,37.4646,37.5173,112476.0
2019-10-17 14:00:00,42.72,42.74,42.69,42.74,43553.0,37.5173,37.5348,37.4909,37.5348,43553.0
2019-10-17 14:10:00,42.73,42.74,42.68,42.69,43782.0,37.526,37.5348,37.4821,37.4909,43782.0
2019-10-17 14:20:00,42.69,42.72,42.64,42.64,80943.0,37.4909,37.5173,37.447,37.447,80943.0
2019-10-17 14:30:00,42.65,42.66,42.61,42.64,46478.0,37.4558,37.4646,37.4207,37.447,46478.0
2019-10-17 14:40:00,42.64,42.65,42.59,42.59,74681.0,37.447,37.4558,37.4031,37.4031,74681.0
2019-10-17 14:50:00,42.6,42.64,42.58,42.61,102609.0,37.4119,37.447,37.3943,37.4207,102609.0
2019-10-17 15:00:00,42.61,42.66,42.59,42.61,151261.0,37.4207,37.4646,37.4031,37.4207,151261.0
2019-10-17 15:10:00,42.61,42.63,42.55,42.56,96115.0,37.4207,37.4382,37.368,37.3767,96115.0
2019-10-17 15:20:00,42.56,42.62,42.54,42.62,201980.0,37.3767,37.4294,37.3592,37.4294,201980.0
2019-10-17 15:30:00,42.62,42.65,42.56,42.57,165548.0,37.4294,37.4558,37.3767,37.3855,165548.0
2019-10-17 15:40:00,42.57,42.6,42.54,42.54,151834.0,37.3855,37.4119,37.3592,37.3592,151834.0
2019-10-17 15:50:00,42.53,42.62,42.52,42.58,224499.0,37.3504,37.4294,37.3416,37.3943,224499.0
2019-10-18 09:30:00,42.48,42.61,42.41,42.59,331659.0,37.3065,37.4207,37.245,37.4031,331659.0
2019-10-18 09:40:00,42.57,42.59,42.45,42.45,52293.0,37.3855,37.4031,37.2801,37.2801,52293.0
2019-10-18 09:50:00,42.45,42.5,42.39,42.48,42220.0,37.2801,37.3241,37.2274,37.3065,42220.0
2019-10-18 10:00:00,42.48,42.48,42.23,42.31,63724.0,37.3065,37.3065,37.0869,37.1572,63724.0
2019-10-18 10:10:00,42.31,42.33,42.15,42.16,105688.0,37.1572,37.1748,37.0167,37.0255,105688.0
2019-10-18 10:20:00,42.16,42.22,42.02,42.06,124056.0,37.0255,37.0782,36.9025,36.9376,124056.0
2019-10-18 10:30:00,42.09,42.09,41.98,42.04,65207.0,36.964,36.964,36.8674,36.9201,65207.0
2019-10-18 10:40:00,42.04,42.1,41.99,42.05,110480.0,36.9201,36.9728,36.8762,36.9289,110480.0
2019-10-18 10:50:00,42.05,42.12,41.97,42.0,69760.0,36.9289,36.9903,36.8586,36.8849,69760.0
2019-10-18 11:00:00,42.01,42.08,42.01,42.05,44937.0,36.8937,36.9552,36.8937,36.9289,44937.0
2019-10-18 11:10:00,42.05,42.12,42.01,42.01,113318.0,36.9289,36.9903,36.8937,36.8937,113318.0
2019-10-18 11:20:00,42.03,42.03,41.93,41.93,51561.0,36.9113,36.9113,36.8235,36.8235,51561.0
2019-10-18 11:30:00,41.94,42.01,41.93,42.01,44746.0,36.8323,36.8937,36.8235,36.8937,44746.0
2019-10-18 11:40:00,42.01,42.02,41.94,42.0,38556.0,36.8937,36.9025,36.8323,36.8849,38556.0
2019-10-18 11:50:00,42.0,42.0,41.89,41.9,131038.0,36.8849,36.8849,36.7883,36.7971,131038.0
2019-10-18 12:00:00,41.89,41.91,41.84,41.84,102281.0,36.7883,36.8059,36.7444,36.7444,102281.0
2019-10-18 12:10:00,41.85,41.88,41.78,41.79,62912.0,36.7532,36.7796,36.6917,36.7005,62912.0
2019-10-18 12:20:00,41.78,41.84,41.74,41.82,78468.0,36.6917,36.7444,36.6566,36.7269,78468.0
2019-10-18 12:30:00,41.82,41.84,41.78,41.79,209337.0,36.7269,36.7444,36.6917,36.7005,209337.0
2019-10-18 12:40:00,41.78,41.79,41.69,41.75,230090.0,36.6917,36.7005,36.6127,36.6654,230090.0
2019-10-18 12:50:00,41.75,41.82,41.74,41.76,142560.0,36.6654,36.7269,36.6566,36.6742,142560.0
2019-10-18 13:00:00,41.76,41.99,41.75,41.99,79353.0,36.6742,36.8762,36.6654,36.8762,79353.0
2019-10-18 13:10:00,41.98,42.05,41.83,41.83,317009.0,36.8674,36.9289,36.7356,36.7356,317009.0
2019-10-18 13:20:00,41.84,41.88,41.8,41.81,136607.0,36.7444,36.7796,36.7093,36.7181,136607.0
2019-10-18 13:30:00,41.8,41.86,41.79,41.83,196456.0,36.7093,36.762,36.7005,36.7356,196456.0
2019-10-18 13:40:00,41.82,41.88,41.81,41.82,191989.0,36.7269,36.7796,36.7181,36.7269,191989.0
2019-10-18 13:50:00,41.83,41.85,41.81,41.83,145065.0,36.7356,36.7532,36.7181,36.7356,145065.0
2019-10-18 14:00:00,41.83,42.12,41.82,42.04,96236.0,36.7356,36.9903,36.7269,36.9201,96236.0
2019-10-18 14:10:00,42.04,42.12,42.04,42.09,65723.0,36.9201,36.9903,36.9201,36.964,65723.0
2019-10-18 14:20:00,42.1,42.13,42.08,42.09,67857.0,36.9728,36.9991,36.9552,36.964,67857.0
2019-10-18 14:30:00,42.09,42.1,42.05,42.07,49113.0,36.964,36.9728,36.9289,36.9464,49113.0
2019-10-18 14:40:00,42.06,42.11,42.04,42.05,71884.0,36.9376,36.9815,36.9201,36.9289,71884.0
2019-10-18 14:50:00,42.04,42.08,42.01,42.05,107118.0,36.9201,36.9552,36.8937,36.9289,107118.0
2019-10-18 15:00:00,42.06,42.1,42.0,42.01,125506.0,36.9376,36.9728,36.8849,36.8937,125506.0
2019-10-18 15:10:00,42.01,42.04,42.0,42.02,131851.0,36.8937,36.9201,36.8849,36.9025,131851.0
2019-10-18 15:20:00,42.03,42.04,41.95,41.97,160865.0,36.9113,36.9201,36.841,36.8586,160865.0
2019-10-18 15:30:00,41.97,42.0,41.93,41.95,167910.0,36.8586,36.8849,36.8235,36.841,167910.0
2019-10-18 15:40:00,41.95,41.95,41.9,41.93,216558.0,36.841,36.841,36.7971,36.8235,216558.0
2019-10-18 15:50:00,41.93,41.97,41.84,41.84,535673.0,36.8235,36.8586,36.7444,36.7444,535673.0
2019-10-21 09:30:00,42.07,42.43,41.92,42.36,394852.0,36.9464,37.2626,36.8147,37.2011,394852.0
2019-10-21 09:40:00,42.36,42.56,42.32,42.54,155341.0,37.2011,37.3767,37.166,37.3592,155341.0
2019-10-21 09:50:00,42.56,42.82,42.56,42.8,161974.0,37.3767,37.6051,37.3767,37.5875,161974.0
2019-10-21 10:00:00,42.8,42.84,42.73,42.75,107208.0,37.5875,37.6226,37.526,37.5436,107208.0
2019-10-21 10:10:00,42.75,42.79,42.69,42.7,86822.0,37.5436,37.5787,37.4909,37.4997,86822.0
2019-10-21 10:20:00,42.7,42.71,42.62,42.71,48269.0,37.4997,37.5085,37.4294,37.5085,48269.0
2019-10-21 10:30:00,42.71,42.77,42.7,42.74,45385.0,37.5085,37.5612,37.4997,37.5348,45385.0
2019-10-21 10:40:00,42.75,42.75,42.68,42.69,54033.0,37.5436,37.5436,37.4821,37.4909,54033.0
2019-10-21 10:50:00,42.69,42.86,42.66,42.8,342701.0,37.4909,37.6402,37.4646,37.5875,342701.0
2019-10-21 11:00:00,42.81,42.84,42.76,42.8,79162.0,37.5963,37.6226,37.5524,37.5875,79162.0
2019-10-21 11:10:00,42.8,42.8,42.64,42.65,112783.0,37.5875,37.5875,37.447,37.4558,112783.0
2019-10-21 11:20:00,42.65,42.66,42.61,42.63,116867.0,37.4558,37.4646,37.4207,37.4382,116867.0
2019-10-21 11:30:00,42.63,42.68,42.57,42.65,265816.0,37.4382,37.4821,37.3855,37.4558,265816.0
2019-10-21 11:40:00,42.65,42.67,42.6,42.61,112241.0,37.4558,37.4733,37.4119,37.4207,112241.0
2019-10-21 11:50:00,42.61,42.69,42.59,42.61,110821.0,37.4207,37.4909,37.4031,37.4207,110821.0
2019-10-21 12:00:00,42.6,42.61,42.55,42.55,89094.0,37.4119,37.4207,37.368,37.368,89094.0
2019-10-21 12:10:00,42.55,42.59,42.49,42.57,87432.0,37.368,37.4031,37.3153,37.3855,87432.0
2019-10-21 12:20:00,42.57,42.62,42.56,42.61,109919.0,37.3855,37.4294,37.3767,37.4207,109919.0
2019-10-21 12:30:00,42.61,42.72,42.55,42.68,392314.0,37.4207,37.5173,37.368,37.4821,392314.0
2019-10-21 12:40:00,42.68,42.7,42.63,42.69,152796.0,37.4821,37.4997,37.4382,37.4909,152796.0
2019-10-21 12:50:00,42.69,42.7,42.63,42.65,74353.0,37.4909,37.4997,37.4382,37.4558,74353.0
2019-10-21 13:00:00,42.65,42.7,42.59,42.59,86210.0,37.4558,37.4997,37.4031,37.4031,86210.0
2019-10-21 13:10:00,42.6,42.64,42.54,42.62,122704.0,37.4119,37.447,37.3592,37.4294,122704.0
2019-10-21 13:20:00,42.61,42.64,42.55,42.6,124926.0,37.4207,37.447,37.368,37.4119,124926.0
2019-10-21 13:30:00,42.6,42.65,42.59,42.61,63050.0,37.4119,37.4558,37.4031,37.4207,63050.0
2019-10-21 13:40:00,42.61,42.67,42.57,42.65,143741.0,37.4207,37.4733,37.3855,37.4558,143741.0
2019-10-21 13:50:00,42.66,42.7,42.61,42.63,64194.0,37.4646,37.4997,37.4207,37.4382,64194.0
2019-10-21 14:00:00,42.63,42.7,42.63,42.65,66363.0,37.4382,37.4997,37.4382,37.4558,66363.0
2019-10-21 14:10:00,42.65,42.65,42.57,42.57,84846.0,37.4558,37.4558,37.3855,37.3855,84846.0
2019-10-21 14:20:00,42.58,42.62,42.56,42.57,70549.0,37.3943,37.4294,37.3767,37.3855,70549.0
2019-10-21 14:30:00,42.58,42.62,42.57,42.59,50241.0,37.3943,37.4294,37.3855,37.4031,50241.0
2019-10-21 14:40:00,42.59,42.6,42.51,42.52,89889.0,37.4031,37.4119,37.3328,37.3416,89889.0
2019-10-21 14:50:00,42.51,42.52,42.48,42.48,78381.0,37.3328,37.3416,37.3065,37.3065,78381.0
2019-10-21 15:00:00,42.48,42.59,42.47,42.49,82407.0,37.3065,37.4031,37.2977,37.3153,82407.0
2019-10-21 15:10:00,42.49,42.51,42.47,42.47,90070.0,37.3153,37.3328,37.2977,37.2977,90070.0
2019-10-21 15:20:00,42.48,42.48,42.39,42.44,117481.0,37.3065,37.3065,37.2274,37.2714,117481.0
2019-10-21 15:30:00,42.44,42.47,42.38,42.44,172554.0,37.2714,37.2977,37.2187,37.2714,172554.0
2019-10-21 15:40:00,42.44,42.47,42.34,42.46,252104.0,37.2714,37.2977,37.1835,37.2889,252104.0
2019-10-21 15:50:00,42.45,42.48,42.39,42.4,696950.0,37.2801,37.3065,37.2274,37.2362,696950.0
2019-10-22 09:30:00,42.35,42.58,42.23,42.41,267261.0,37.1923,37.3943,37.0869,37.245,267261.0
2019-10-22 09:40:00,42.41,42.67,42.33,42.37,236976.0,37.245,37.4733,37.1748,37.2099,236976.0
2019-10-22 09:50:00,42.37,42.37,42.27,42.32,141699.0,37.2099,37.2099,37.1221,37.166,141699.0
2019-10-22 10:00:00,42.32,42.37,42.28,42.35,167050.0,37.166,37.2099,37.1308,37.1923,167050.0
2019-10-22 10:10:00,42.36,42.43,42.33,42.37,194735.0,37.2011,37.2626,37.1748,37.2099,194735.0
2019-10-22 10:20:00,42.37,42.43,42.34,42.41,210043.0,37.2099,37.2626,37.1835,37.245,210043.0
2019-10-22 10:30:00,42.41,42.51,42.39,42.51,75881.0,37.245,37.3328,37.2274,37.3328,75881.0
2019-10-22 10:40:00,42.51,42.54,42.47,42.51,47769.0,37.3328,37.3592,37.2977,37.3328,47769.0
2019-10-22 10:50:00,42.51,42.54,42.47,42.51,147999.0,37.3328,37.3592,37.2977,37.3328,147999.0
2019-10-22 11:00:00,42.51,42.7,42.49,42.66,69010.0,37.3328,37.4997,37.3153,37.4646,69010.0
2019-10-22 11:10:00,42.66,42.68,42.58,42.59,82857.0,37.4646,37.4821,37.3943,37.4031,82857.0
2019-10-22 11:20:00,42.58,42.61,42.56,42.6,62117.0,37.3943,37.4207,37.3767,37.4119,62117.0
2019-10-22 11:30:00,42.6,42.64,42.58,42.62,76855.0,37.4119,37.447,37.3943,37.4294,76855.0
2019-10-22 11:40:00,42.62,42.63,42.57,42.62,57851.0,37.4294,37.4382,37.3855,37.4294,57851.0
2019-10-22 11:50:00,42.62,42.69,42.6,42.66,131120.0,37.4294,37.4909,37.4119,37.4646,131120.0
2019-10-22 12:00:00,42.65,42.81,42.63,42.79,287336.0,37.4558,37.5963,37.4382,37.5787,287336.0
2019-10-22 12:10:00,42.79,42.83,42.76,42.78,84522.0,37.5787,37.6139,37.5524,37.57,84522.0
2019-10-22 12:20:00,42.79,42.8,42.72,42.8,239774.0,37.5787,37.5875,37.5173,37.5875,239774.0
2019-10-22 12:30:00,42.8,42.84,42.73,42.8,281681.0,37.5875,37.6226,37.526,37.5875,281681.0
2019-10-22 12:40:00,42.79,42.81,42.74,42.77,102657.0,37.5787,37.5963,37.5348,37.5612,102657.0
2019-10-22 12:50:00,42.77,42.86,42.74,42.85,101106.0,37.5612,37.6402,37.5348,37.6314,101106.0
2019-10-22 13:00:00,42.86,42.87,42.75,42.77,56755.0,37.6402,37.649,37.5436,37.5612,56755.0
2019-10-22 13:10:00,42.77,42.82,42.75,42.75,69731.0,37.5612,37.6051,37.5436,37.5436,69731.0
2019-10-22 13:20:00,42.76,42.76,42.67,42.7,71013.0,37.5524,37.5524,37.4733,37.4997,71013.0
2019-10-22 13:30:00,42.69,42.69,42.59,42.61,80828.0,37.4909,37.4909,37.4031,37.4207,80828.0
2019-10-22 13:40:00,42.62,42.63,42.6,42.62,77463.0,37.4294,37.4382,37.4119,37.4294,77463.0
2019-10-22 13:50:00,42.62,42.69,42.59,42.69,109323.0,37.4294,37.4909,37.4031,37.4909,109323.0
2019-10-22 14:00:00,42.69,42.81,42.67,42.81,82762.0,37.4909,37.5963,37.4733,37.5963,82762.0
2019-10-22 14:10:00,42.82,42.84,42.78,42.79,66231.0,37.6051,37.6226,37.57,37.5787,66231.0
2019-10-22 14:20:00,42.8,42.83,42.78,42.82,70525.0,37.5875,37.6139,37.57,37.6051,70525.0
2019-10-22 14:30:00,42.82,42.83,42.74,42.77,55432.0,37.6051,37.6139,37.5348,37.5612,55432.0
2019-10-22 14:40:00,42.77,42.79,42.68,42.7,73445.0,37.5612,37.5787,37.4821,37.4997,73445.0
2019-10-22 14:50:00,42.7,42.71,42.65,42.7,78224.0,37.4997,37.5085,37.4558,37.4997,78224.0
2019-10-22 15:00:00,42.71,42.72,42.64,42.69,101217.0,37.5085,37.5173,37.447,37.4909,101217.0
2019-10-22 15:10:00,42.69,42.71,42.65,42.71,111594.0,37.4909,37.5085,37.4558,37.5085,111594.0
2019-10-22 15:20:00,42.7,42.73,42.68,42.7,132504.0,37.4997,37.526,37.4821,37.4997,132504.0
2019-10-22 15:30:00,42.7,42.79,42.7,42.75,149238.0,37.4997,37.5787,37.4997,37.5436,149238.0
2019-10-22 15:40:00,42.75,42.76,42.69,42.71,154977.0,37.5436,37.5524,37.4909,37.5085,154977.0
2019-10-22 15:50:00,42.71,42.74,42.66,42.7,363571.0,37.5085,37.5348,37.4646,37.4997,363571.0
2019-10-23 09:30:00,42.58,42.66,42.3,42.31,175862.0,37.3943,37.4646,37.1484,37.1572,175862.0
2019-10-23 09:40:00,42.32,42.42,42.31,42.39,377060.0,37.166,37.2538,37.1572,37.2274,377060.0
2019-10-23 09:50:00,42.39,42.5,42.34,42.48,181209.0,37.2274,37.3241,37.1835,37.3065,181209.0
2019-10-23 10:00:00,42.49,42.56,42.47,42.52,131339.0,37.3153,37.3767,37.2977,37.3416,131339.0
2019-10-23 10:10:00,42.52,42.55,42.48,42.51,35713.0,37.3416,37.368,37.3065,37.3328,35713.0
2019-10-23 10:20:00,42.51,42.52,42.36,42.38,33093.0,37.3328,37.3416,37.2011,37.2187,33093.0
2019-10-23 10:30:00,42.38,42.4,42.33,42.38,37790.0,37.2187,37.2362,37.1748,37.2187,37790.0
2019-10-23 10:40:00,42.38,42.38,42.2,42.26,146941.0,37.2187,37.2187,37.0606,37.1133,146941.0
2019-10-23 10:50:00,42.26,42.31,42.18,42.23,246521.0,37.1133,37.1572,37.043,37.0869,246521.0
2019-10-23 11:00:00,42.23,42.27,42.22,42.23,31833.0,37.0869,37.1221,37.0782,37.0869,31833.0
2019-10-23 11:10:00,42.23,42.29,42.23,42.26,70481.0,37.0869,37.1396,37.0869,37.1133,70481.0
2019-10-23 11:20:00,42.26,42.3,42.19,42.23,111511.0,37.1133,37.1484,37.0518,37.0869,111511.0
2019-10-23 11:30:00,42.23,42.25,42.21,42.23,61719.0,37.0869,37.1045,37.0694,37.0869,61719.0
2019-10-23 11:40:00,42.23,42.25,42.07,42.07,85680.0,37.0869,37.1045,36.9464,36.9464,85680.0
2019-10-23 11:50:00,42.07,42.13,42.02,42.08,265831.0,36.9464,36.9991,36.9025,36.9552,265831.0
2019-10-23 12:00:00,42.07,42.1,42.01,42.03,164270.0,36.9464,36.9728,36.8937,36.9113,164270.0
2019-10-23 12:10:00,42.03,42.09,42.02,42.08,42914.0,36.9113,36.964,36.9025,36.9552,42914.0
2019-10-23 12:20:00,42.07,42.08,41.99,42.07,81759.0,36.9464,36.9552,36.8762,36.9464,81759.0
2019-10-23 12:30:00,42.07,42.11,42.07,42.09,80280.0,36.9464,36.9815,36.9464,36.964,80280.0
2019-10-23 12:40:00,42.1,42.16,42.06,42.07,69740.0,36.9728,37.0255,36.9376,36.9464,69740.0
2019-10-23 12:50:00,42.06,42.07,42.02,42.02,56488.0,36.9376,36.9464,36.9025,36.9025,56488.0
2019-10-23 13:00:00,42.02,42.12,42.01,42.09,150198.0,36.9025,36.9903,36.8937,36.964,150198.0
2019-10-23 13:10:00,42.09,42.23,42.07,42.22,190956.0,36.964,37.0869,36.9464,37.0782,190956.0
2019-10-23 13:20:00,42.21,42.29,42.21,42.27,35112.0,37.0694,37.1396,37.0694,37.1221,35112.0
2019-10-23 13:30:00,42.27,42.3,42.24,42.29,37942.0,37.1221,37.1484,37.0957,37.1396,37942.0
2019-10-23 13:40:00,42.3,42.34,42.29,42.34,27317.0,37.1484,37.1835,37.1396,37.1835,27317.0
2019-10-23 13:50:00,42.34,42.38,42.33,42.38,33499.0,37.1835,37.2187,37.1748,37.2187,33499.0
2019-10-23 14:00:00,42.38,42.38,42.35,42.36,39675.0,37.2187,37.2187,37.1923,37.2011,39675.0
2019-10-23 14:10:00,42.36,42.38,42.31,42.36,63019.0,37.2011,37.2187,37.1572,37.2011,63019.0
2019-10-23 14:20:00,42.36,42.36,42.33,42.34,30819.0,37.2011,37.2011,37.1748,37.1835,30819.0
2019-10-23 14:30:00,42.34,42.34,42.26,42.27,46669.0,37.1835,37.1835,37.1133,37.1221,46669.0
2019-10-23 14:40:00,42.27,42.28,42.24,42.25,50582.0,37.1221,37.1308,37.0957,37.1045,50582.0
2019-10-23 14:50:00,42.25,42.27,42.24,42.27,32194.0,37.1045,37.1221,37.0957,37.1221,32194.0
2019-10-23 15:00:00,42.27,42.29,42.26,42.28,61625.0,37.1221,37.1396,37.1133,37.1308,61625.0
2019-10-23 15:10:00,42.28,42.29,42.23,42.25,41717.0,37.1308,37.1396,37.0869,37.1045,41717.0
2019-10-23 15:20:00,42.25,42.28,42.24,42.27,78444.0,37.1045,37.1308,37.0957,37.1221,78444.0
2019-10-23 15:30:00,42.27,42.29,42.24,42.26,133376.0,37.1221,37.1396,37.0957,37.1133,133376.0
2019-10-23 15:40:00,42.26,42.38,42.25,42.38,171046.0,37.1133,37.2187,37.1045,37.2187,171046.0
2019-10-23 15:50:00,42.38,42.39,42.31,42.36,299518.0,37.2187,37.2274,37.1572,37.2011,299518.0
2019-10-24 09:30:00,42.58,42.6,42.37,42.56,70095.0,37.3943,37.4119,37.2099,37.3767,70095.0
2019-10-24 09:40:00,42.55,42.56,42.44,42.46,43822.0,37.368,37.3767,37.2714,37.2889,43822.0
2019-10-24 09:50:00,42.46,42.46,42.39,42.4,41981.0,37.2889,37.2889,37.2274,37.2362,41981.0
2019-10-24 10:00:00,42.39,42.45,42.33,42.35,54929.0,37.2274,37.2801,37.1748,37.1923,54929.0
2019-10-24 10:10:00,42.35,42.38,42.28,42.36,55773.0,37.1923,37.2187,37.1308,37.2011,55773.0
2019-10-24 10:20:00,42.36,42.37,42.24,42.24,46443.0,37.2011,37.2099,37.0957,37.0957,46443.0
2019-10-24 10:30:00,42.24,42.54,42.23,42.53,59989.0,37.0957,37.3592,37.0869,37.3504,59989.0
2019-10-24 10:40:00,42.53,42.57,42.48,42.52,102440.0,37.3504,37.3855,37.3065,37.3416,102440.0
2019-10-24 10:50:00,42.52,42.55,42.49,42.51,89236.0,37.3416,37.368,37.3153,37.3328,89236.0
2019-10-24 11:00:00,42.5,42.64,42.5,42.64,51830.0,37.3241,37.447,37.3241,37.447,51830.0
2019-10-24 11:10:00,42.63,42.65,42.52,42.54,54201.0,37.4382,37.4558,37.3416,37.3592,54201.0
2019-10-24 11:20:00,42.54,42.59,42.5,42.55,89255.0,37.3592,37.4031,37.3241,37.368,89255.0
2019-10-24 11:30:00,42.55,42.59,42.52,42.57,144838.0,37.368,37.4031,37.3416,37.3855,144838.0
2019-10-24 11:40:00,42.57,42.57,42.49,42.5,113359.0,37.3855,37.3855,37.3153,37.3241,113359.0
2019-10-24 11:50:00,42.49,42.53,42.43,42.48,106674.0,37.3153,37.3504,37.2626,37.3065,106674.0
2019-10-24 12:00:00,42.49,42.53,42.48,42.51,82044.0,37.3153,37.3504,37.3065,37.3328,82044.0
2019-10-24 12:10:00,42.51,42.52,42.38,42.41,69933.0,37.3328,37.3416,37.2187,37.245,69933.0
2019-10-24 12:20:00,42.41,42.5,42.41,42.5,44160.0,37.245,37.3241,37.245,37.3241,44160.0
2019-10-24 12:30:00,42.5,42.56,42.45,42.56,120577.0,37.3241,37.3767,37.2801,37.3767,120577.0
2019-10-24 12:40:00,42.55,42.59,42.54,42.58,33817.0,37.368,37.4031,37.3592,37.3943,33817.0
2019-10-24 12:50:00,42.57,42.64,42.57,42.63,44245.0,37.3855,37.447,37.3855,37.4382,44245.0
2019-10-24 13:00:00,42.62,42.63,42.58,42.58,75122.0,37.4294,37.4382,37.3943,37.3943,75122.0
2019-10-24 13:10:00,42.58,42.59,42.5,42.51,63173.0,37.3943,37.4031,37.3241,37.3328,63173.0
2019-10-24 13:20:00,42.5,42.52,42.47,42.5,106151.0,37.3241,37.3416,37.2977,37.3241,106151.0
2019-10-24 13:30:00,42.5,42.5,42.45,42.47,23826.0,37.3241,37.3241,37.2801,37.2977,23826.0
2019-10-24 13:40:00,42.48,42.49,42.44,42.45,40694.0,37.3065,37.3153,37.2714,37.2801,40694.0
2019-10-24 13:50:00,42.44,42.46,42.39,42.41,60400.0,37.2714,37.2889,37.2274,37.245,60400.0
2019-10-24 14:00:00,42.4,42.42,42.39,42.41,31763.0,37.2362,37.2538,37.2274,37.245,31763.0
2019-10-24 14:10:00,42.41,42.41,42.37,42.39,37283.0,37.245,37.245,37.2099,37.2274,37283.0
2019-10-24 14:20:00,42.4,42.47,42.39,42.45,46211.0,37.2362,37.2977,37.2274,37.2801,46211.0
2019-10-24 14:30:00,42.45,42.48,42.44,42.48,58933.0,37.2801,37.3065,37.2714,37.3065,58933.0
2019-10-24 14:40:00,42.47,42.5,42.46,42.46,64985.0,37.2977,37.3241,37.2889,37.2889,64985.0
2019-10-24 14:50:00,42.46,42.47,42.45,42.45,42051.0,37.2889,37.2977,37.2801,37.2801,42051.0
2019-10-24 15:00:00,42.46,42.46,42.4,42.43,105442.0,37.2889,37.2889,37.2362,37.2626,105442.0
2019-10-24 15:10:00,42.43,42.47,42.4,42.41,80006.0,37.2626,37.2977,37.2362,37.245,80006.0
2019-10-24 15:20:00,42.41,42.44,42.39,42.43,136969.0,37.245,37.2714,37.2274,37.2626,136969.0
2019-10-24 15:30:00,42.44,42.44,42.36,42.39,100292.0,37.2714,37.2714,37.2011,37.2274,100292.0
2019-10-24 15:40:00,42.4,42.4,42.35,42.36,158642.0,37.2362,37.2362,37.1923,37.2011,158642.0
2019-10-24 15:50:00,42.36,42.37,42.29,42.29,444438.0,37.2011,37.2099,37.1396,37.1396,444438.0
2019-10-25 09:30:00,42.35,42.44,42.29,42.34,66054.0,37.1923,37.2714,37.1396,37.1835,66054.0
2019-10-25 09:40:00,42.33,42.41,42.24,42.32,81455.0,37.1748,37.245,37.0957,37.166,81455.0
2019-10-25 09:50:00,42.3,42.46,42.3,42.43,80826.0,37.1484,37.2889,37.1484,37.2626,80826.0
2019-10-25 10:00:00,42.43,42.54,42.4,42.52,123100.0,37.2626,37.3592,37.2362,37.3416,123100.0
2019-10-25 10:10:00,42.52,42.55,42.47,42.52,92942.0,37.3416,37.368,37.2977,37.3416,92942.0
2019-10-25 10:20:00,42.52,42.64,42.49,42.57,86030.0,37.3416,37.447,37.3153,37.3855,86030.0
2019-10-25 10:30:00,42.56,42.69,42.54,42.6,74141.0,37.3767,37.4909,37.3592,37.4119,74141.0
2019-10-25 10:40:00,42.59,42.64,42.53,42.64,97947.0,37.4031,37.447,37.3504,37.447,97947.0
2019-10-25 10:50:00,42.64,42.73,42.64,42.7,33257.0,37.447,37.526,37.447,37.4997,33257.0
2019-10-25 11:00:00,42.7,42.76,42.68,42.7,103129.0,37.4997,37.5524,37.4821,37.4997,103129.0
2019-10-25 11:10:00,42.71,42.74,42.68,42.73,104917.0,37.5085,37.5348,37.4821,37.526,104917.0
2019-10-25 11:20:00,42.73,42.77,42.69,42.77,105588.0,37.526,37.5612,37.4909,37.5612,105588.0
2019-10-25 11:30:00,42.78,42.88,42.76,42.87,383640.0,37.57,37.6578,37.5524,37.649,383640.0
2019-10-25 11:40:00,42.87,42.89,42.81,42.87,37587.0,37.649,37.6666,37.5963,37.649,37587.0
2019-10-25 11:50:00,42.87,42.89,42.82,42.88,160466.0,37.649,37.6666,37.6051,37.6578,160466.0
2019-10-25 12:00:00,42.88,42.92,42.84,42.84,95060.0,37.6578,37.6929,37.6226,37.6226,95060.0
2019-10-25 12:10:00,42.84,42.87,42.73,42.73,66140.0,37.6226,37.649,37.526,37.526,66140.0
2019-10-25 12:20:00,42.74,42.82,42.69,42.82,35074.0,37.5348,37.6051,37.4909,37.6051,35074.0
2019-10-25 12:30:00,42.82,42.87,42.81,42.87,28986.0,37.6051,37.649,37.5963,37.649,28986.0
2019-10-25 12:40:00,42.87,42.87,42.78,42.83,35922.0,37.649,37.649,37.57,37.6139,35922.0
2019-10-25 12:50:00,42.82,42.83,42.7,42.7,55319.0,37.6051,37.6139,37.4997,37.4997,55319.0
2019-10-25 13:00:00,42.7,42.75,42.65,42.75,64371.0,37.4997,37.5436,37.4558,37.5436,64371.0
2019-10-25 13:10:00,42.74,42.75,42.65,42.67,78231.0,37.5348,37.5436,37.4558,37.4733,78231.0
2019-10-25 13:20:00,42.68,42.68,42.62,42.66,22546.0,37.4821,37.4821,37.4294,37.4646,22546.0
2019-10-25 13:30:00,42.67,42.69,42.62,42.63,39998.0,37.4733,37.4909,37.4294,37.4382,39998.0
2019-10-25 13:40:00,42.63,42.67,42.61,42.65,28179.0,37.4382,37.4733,37.4207,37.4558,28179.0
2019-10-25 13:50:00,42.65,42.65,42.62,42.62,25573.0,37.4558,37.4558,37.4294,37.4294,25573.0
2019-10-25 14:00:00,42.62,42.63,42.56,42.59,50508.0,37.4294,37.4382,37.3767,37.4031,50508.0
2019-10-25 14:10:00,42.59,42.6,42.53,42.55,33419.0,37.4031,37.4119,37.3504,37.368,33419.0
2019-10-25 14:20:00,42.56,42.58,42.53,42.54,33841.0,37.3767,37.3943,37.3504,37.3592,33841.0
2019-10-25 14:30:00,42.54,42.55,42.49,42.53,37028.0,37.3592,37.368,37.3153,37.3504,37028.0
2019-10-25 14:40:00,42.54,42.56,42.52,42.54,37989.0,37.3592,37.3767,37.3416,37.3592,37989.0
2019-10-25 14:50:00,42.53,42.56,42.53,42.55,53626.0,37.3504,37.3767,37.3504,37.368,53626.0
2019-10-25 15:00:00,42.54,42.59,42.53,42.57,43446.0,37.3592,37.4031,37.3504,37.3855,43446.0
2019-10-25 15:10:00,42.57,42.61,42.57,42.58,32963.0,37.3855,37.4207,37.3855,37.3943,32963.0
2019-10-25 15:20:00,42.59,42.62,42.57,42.58,45336.0,37.4031,37.4294,37.3855,37.3943,45336.0
2019-10-25 15:30:00,42.58,42.61,42.54,42.55,75793.0,37.3943,37.4207,37.3592,37.368,75793.0
2019-10-25 15:40:00,42.55,42.6,42.54,42.54,77664.0,37.368,37.4119,37.3592,37.3592,77664.0
2019-10-25 15:50:00,42.55,42.58,42.51,42.55,279584.0,37.368,37.3943,37.3328,37.368,279584.0
2019-10-28 09:30:00,42.72,42.82,42.64,42.73,98936.0,37.5173,37.6051,37.447,37.526,98936.0
2019-10-28 09:40:00,42.73,42.81,42.72,42.8,64862.0,37.526,37.5963,37.5173,37.5875,64862.0
2019-10-28 09:50:00,42.8,42.84,42.7,42.76,221974.0,37.5875,37.6226,37.4997,37.5524,221974.0
2019-10-28 10:00:00,42.76,42.78,42.61,42.65,169112.0,37.5524,37.57,37.4207,37.4558,169112.0
2019-10-28 10:10:00,42.65,42.65,42.36,42.37,384214.0,37.4558,37.4558,37.2011,37.2099,384214.0
2019-10-28 10:20:00,42.37,42.76,42.34,42.72,192319.0,37.2099,37.5524,37.1835,37.5173,192319.0
2019-10-28 10:30:00,42.73,42.74,42.67,42.69,56212.0,37.526,37.5348,37.4733,37.4909,56212.0
2019-10-28 10:40:00,42.69,42.71,42.61,42.64,41818.0,37.4909,37.5085,37.4207,37.447,41818.0
2019-10-28 10:50:00,42.64,42.71,42.63,42.68,90660.0,37.447,37.5085,37.4382,37.4821,90660.0
2019-10-28 11:00:00,42.67,42.71,42.62,42.63,87144.0,37.4733,37.5085,37.4294,37.4382,87144.0
2019-10-28 11:10:00,42.64,42.64,42.58,42.62,47312.0,37.447,37.447,37.3943,37.4294,47312.0
2019-10-28 11:20:00,42.62,42.68,42.6,42.67,34964.0,37.4294,37.4821,37.4119,37.4733,34964.0
2019-10-28 11:30:00,42.67,42.7,42.64,42.65,61524.0,37.4733,37.4997,37.447,37.4558,61524.0
2019-10-28 11:40:00,42.65,42.69,42.64,42.67,63172.0,37.4558,37.4909,37.447,37.4733,63172.0
2019-10-28 11:50:00,42.67,42.68,42.63,42.65,60051.0,37.4733,37.4821,37.4382,37.4558,60051.0
2019-10-28 12:00:00,42.65,42.68,42.63,42.66,132617.0,37.4558,37.4821,37.4382,37.4646,132617.0
2019-10-28 12:10:00,42.66,42.67,42.63,42.67,58639.0,37.4646,37.4733,37.4382,37.4733,58639.0
2019-10-28 12:20:00,42.66,42.75,42.64,42.73,123500.0,37.4646,37.5436,37.447,37.526,123500.0
2019-10-28 12:30:00,42.73,42.75,42.68,42.69,84249.0,37.526,37.5436,37.4821,37.4909,84249.0
2019-10-28 12:40:00,42.69,42.74,42.69,42.73,150220.0,37.4909,37.5348,37.4909,37.526,150220.0
2019-10-28 12:50:00,42.72,42.77,42.7,42.73,379133.0,37.5173,37.5612,37.4997,37.526,379133.0
2019-10-28 13:00:00,42.73,42.74,42.69,42.71,84103.0,37.526,37.5348,37.4909,37.5085,84103.0
2019-10-28 13:10:00,42.71,42.74,42.7,42.73,45682.0,37.5085,37.5348,37.4997,37.526,45682.0
2019-10-28 13:20:00,42.73,42.78,42.72,42.77,43446.0,37.526,37.57,37.5173,37.5612,43446.0
2019-10-28 13:30:00,42.78,42.81,42.76,42.77,39712.0,37.57,37.5963,37.5524,37.5612,39712.0
2019-10-28 13:40:00,42.78,42.8,42.74,42.79,50872.0,37.57,37.5875,37.5348,37.5787,50872.0
2019-10-28 13:50:00,42.79,42.8,42.74,42.76,68955.0,37.5787,37.5875,37.5348,37.5524,68955.0
2019-10-28 14:00:00,42.76,42.8,42.75,42.76,33309.0,37.5524,37.5875,37.5436,37.5524,33309.0
2019-10-28 14:10:00,42.76,42.78,42.74,42.77,60320.0,37.5524,37.57,37.5348,37.5612,60320.0
2019-10-28 14:20:00,42.77,42.78,42.73,42.75,36710.0,37.5612,37.57,37.526,37.5436,36710.0
2019-10-28 14:30:00,42.75,42.76,42.73,42.75,28652.0,37.5436,37.5524,37.526,37.5436,28652.0
2019-10-28 14:40:00,42.75,42.75,42.7,42.71,73939.0,37.5436,37.5436,37.4997,37.5085,73939.0
2019-10-28 14:50:00,42.71,42.73,42.68,42.7,112228.0,37.5085,37.526,37.4821,37.4997,112228.0
2019-10-28 15:00:00,42.69,42.71,42.68,42.69,126100.0,37.4909,37.5085,37.4821,37.4909,126100.0
2019-10-28 15:10:00,42.69,42.71,42.66,42.66,96817.0,37.4909,37.5085,37.4646,37.4646,96817.0
2019-10-28 15:20:00,42.66,42.67,42.61,42.64,169026.0,37.4646,37.4733,37.4207,37.447,169026.0
2019-10-28 15:30:00,42.64,42.64,42.55,42.56,247578.0,37.447,37.447,37.368,37.3767,247578.0
2019-10-28 15:40:00,42.57,42.62,42.52,42.62,181431.0,37.3855,37.4294,37.3416,37.4294,181431.0
2019-10-28 15:50:00,42.62,42.69,42.61,42.67,336330.0,37.4294,37.4909,37.4207,37.4733,336330.0
2019-10-29 09:30:00,42.47,42.64,42.32,42.4,74464.0,37.2977,37.447,37.166,37.2362,74464.0
2019-10-29 09:40:00,42.41,42.73,42.4,42.73,63869.0,37.245,37.526,37.2362,37.526,63869.0
2019-10-29 09:50:00,42.74,42.89,42.74,42.78,112773.0,37.5348,37.6666,37.5348,37.57,112773.0
2019-10-29 10:00:00,42.78,43.05,42.78,43.02,124953.0,37.57,37.8071,37.57,37.7807,124953.0
2019-10-29 10:10:00,43.02,43.1,42.95,43.09,69998.0,37.7807,37.851,37.7192,37.8422,69998.0
2019-10-29 10:20:00,43.1,43.22,43.1,43.2,105419.0,37.851,37.9564,37.851,37.9388,105419.0
2019-10-29 10:30:00,43.2,43.34,43.2,43.33,90771.0,37.9388,38.0617,37.9388,38.053,90771.0
2019-10-29 10:40:00,43.33,43.41,43.26,43.41,81162.0,38.053,38.1232,37.9915,38.1232,81162.0
2019-10-29 10:50:00,43.41,43.46,43.39,43.45,83774.0,38.1232,38.1671,38.1057,38.1584,83774.0
2019-10-29 11:00:00,43.45,43.56,43.43,43.54,126631.0,38.1584,38.255,38.1408,38.2374,126631.0
2019-10-29 11:10:00,43.54,43.54,43.44,43.5,93059.0,38.2374,38.2374,38.1496,38.2023,93059.0
2019-10-29 11:20:00,43.5,43.59,43.47,43.59,91980.0,38.2023,38.2813,38.1759,38.2813,91980.0
2019-10-29 11:30:00,43.59,43.63,43.5,43.52,70739.0,38.2813,38.3164,38.2023,38.2198,70739.0
2019-10-29 11:40:00,43.51,43.57,43.5,43.53,82926.0,38.211,38.2637,38.2023,38.2286,82926.0
2019-10-29 11:50:00,43.54,43.62,43.48,43.55,124022.0,38.2374,38.3076,38.1847,38.2462,124022.0
2019-10-29 12:00:00,43.55,43.61,43.46,43.61,89764.0,38.2462,38.2989,38.1671,38.2989,89764.0
2019-10-29 12:10:00,43.6,43.73,43.57,43.71,141906.0,38.2901,38.4043,38.2637,38.3867,141906.0
2019-10-29 12:20:00,43.7,43.73,43.68,43.72,103988.0,38.3779,38.4043,38.3603,38.3955,103988.0
2019-10-29 12:30:00,43.72,43.74,43.66,43.67,60931.0,38.3955,38.413,38.3428,38.3516,60931.0
2019-10-29 12:40:00,43.66,43.72,43.66,43.7,53160.0,38.3428,38.3955,38.3428,38.3779,53160.0
2019-10-29 12:50:00,43.7,43.72,43.67,43.71,71188.0,38.3779,38.3955,38.3516,38.3867,71188.0
2019-10-29 13:00:00,43.71,43.77,43.7,43.73,104885.0,38.3867,38.4394,38.3779,38.4043,104885.0
2019-10-29 13:10:00,43.73,43.75,43.72,43.73,48580.0,38.4043,38.4218,38.3955,38.4043,48580.0
2019-10-29 13:20:00,43.74,43.76,43.7,43.76,43056.0,38.413,38.4306,38.3779,38.4306,43056.0
2019-10-29 13:30:00,43.75,43.75,43.71,43.74,36554.0,38.4218,38.4218,38.3867,38.413,36554.0
2019-10-29 13:40:00,43.74,43.76,43.64,43.67,37305.0,38.413,38.4306,38.3252,38.3516,37305.0
2019-10-29 13:50:00,43.66,43.69,43.65,43.66,30126.0,38.3428,38.3691,38.334,38.3428,30126.0
2019-10-29 14:00:00,43.66,43.67,43.62,43.62,24392.0,38.3428,38.3516,38.3076,38.3076,24392.0
2019-10-29 14:10:00,43.62,43.63,43.56,43.59,37277.0,38.3076,38.3164,38.255,38.2813,37277.0
2019-10-29 14:20:00,43.59,43.6,43.55,43.56,58825.0,38.2813,38.2901,38.2462,38.255,58825.0
2019-10-29 14:30:00,43.57,43.6,43.5,43.58,92510.0,38.2637,38.2901,38.2023,38.2725,92510.0
2019-10-29 14:40:00,43.58,43.63,43.57,43.6,41411.0,38.2725,38.3164,38.2637,38.2901,41411.0
2019-10-29 14:50:00,43.61,43.62,43.53,43.53,47283.0,38.2989,38.3076,38.2286,38.2286,47283.0
2019-10-29 15:00:00,43.54,43.59,43.53,43.58,53656.0,38.2374,38.2813,38.2286,38.2725,53656.0
2019-10-29 15:10:00,43.58,43.6,43.56,43.57,56608.0,38.2725,38.2901,38.255,38.2637,56608.0
2019-10-29 15:20:00,43.57,43.59,43.53,43.55,68732.0,38.2637,38.2813,38.2286,38.2462,68732.0
2019-10-29 15:30:00,43.55,43.56,43.45,43.48,115383.0,38.2462,38.255,38.1584,38.1847,115383.0
2019-10-29 15:40:00,43.48,43.49,43.39,43.4,191362.0,38.1847,38.1935,38.1057,38.1144,191362.0
2019-10-29 15:50:00,43.4,43.41,43.33,43.37,497502.0,38.1144,38.1232,38.053,38.0881,497502.0
2019-10-30 09:30:00,43.29,43.29,42.93,43.02,124409.0,38.0178,38.0178,37.7017,37.7807,124409.0
2019-10-30 09:40:00,43.01,43.04,42.87,42.91,59247.0,37.7719,37.7983,37.649,37.6841,59247.0
2019-10-30 09:50:00,42.91,42.95,42.83,42.92,44149.0,37.6841,37.7192,37.6139,37.6929,44149.0
2019-10-30 10:00:00,42.91,43.01,42.8,43.01,122285.0,37.6841,37.7719,37.5875,37.7719,122285.0
2019-10-30 10:10:00,43.01,43.02,42.92,42.98,48055.0,37.7719,37.7807,37.6929,37.7456,48055.0
2019-10-30 10:20:00,42.98,43.05,42.95,43.03,37435.0,37.7456,37.8071,37.7192,37.7895,37435.0
2019-10-30 10:30:00,43.02,43.08,43.02,43.03,40335.0,37.7807,37.8334,37.7807,37.7895,40335.0
2019-10-30 10:40:00,43.03,43.05,42.99,43.0,44606.0,37.7895,37.8071,37.7544,37.7632,44606.0
2019-10-30 10:50:00,43.0,43.1,42.97,43.09,50574.0,37.7632,37.851,37.7368,37.8422,50574.0
2019-10-30 11:00:00,43.1,43.11,42.99,43.0,43196.0,37.851,37.8598,37.7544,37.7632,43196.0
2019-10-30 11:10:00,43.0,43.04,42.95,42.95,29607.0,37.7632,37.7983,37.7192,37.7192,29607.0
2019-10-30 11:20:00,42.95,42.95,42.9,42.93,37698.0,37.7192,37.7192,37.6753,37.7017,37698.0
2019-10-30 11:30:00,42.92,42.94,42.9,42.94,28783.0,37.6929,37.7105,37.6753,37.7105,28783.0
2019-10-30 11:40:00,42.93,42.99,42.91,42.98,36527.0,37.7017,37.7544,37.6841,37.7456,36527.0
2019-10-30 11:50:00,42.98,43.03,42.97,43.02,27309.0,37.7456,37.7895,37.7368,37.7807,27309.0
2019-10-30 12:00:00,43.02,43.06,42.99,43.02,30612.0,37.7807,37.8159,37.7544,37.7807,30612.0
2019-10-30 12:10:00,43.02,43.06,43.0,43.05,27746.0,37.7807,37.8159,37.7632,37.8071,27746.0
2019-10-30 12:20:00,43.05,43.14,43.05,43.13,27407.0,37.8071,37.8861,37.8071,37.8773,27407.0
2019-10-30 12:30:00,43.13,43.16,43.1,43.1,31502.0,37.8773,37.9037,37.851,37.851,31502.0
2019-10-30 12:40:00,43.11,43.14,43.1,43.14,31415.0,37.8598,37.8861,37.851,37.8861,31415.0
2019-10-30 12:50:00,43.14,43.19,43.12,43.18,31470.0,37.8861,37.93,37.8685,37.9212,31470.0
2019-10-30 13:00:00,43.18,43.18,43.12,43.14,31624.0,37.9212,37.9212,37.8685,37.8861,31624.0
2019-10-30 13:10:00,43.15,43.2,43.14,43.19,56966.0,37.8949,37.9388,37.8861,37.93,56966.0
2019-10-30 13:20:00,43.2,43.22,43.16,43.16,36987.0,37.9388,37.9564,37.9037,37.9037,36987.0
2019-10-30 13:30:00,43.16,43.2,43.14,43.16,35271.0,37.9037,37.9388,37.8861,37.9037,35271.0
2019-10-30 13:40:00,43.16,43.18,43.11,43.15,41219.0,37.9037,37.9212,37.8598,37.8949,41219.0
2019-10-30 13:50:00,43.14,43.22,43.14,43.18,46011.0,37.8861,37.9564,37.8861,37.9212,46011.0
2019-10-30 14:00:00,43.16,43.21,43.09,43.21,46075.0,37.9037,37.9476,37.8422,37.9476,46075.0
2019-10-30 14:10:00,43.21,43.32,43.2,43.26,47222.0,37.9476,38.0442,37.9388,37.9915,47222.0
2019-10-30 14:20:00,43.26,43.28,43.2,43.22,34119.0,37.9915,38.0091,37.9388,37.9564,34119.0
2019-10-30 14:30:00,43.23,43.24,43.09,43.12,68251.0,37.9651,37.9739,37.8422,37.8685,68251.0
2019-10-30 14:40:00,43.12,43.23,43.09,43.23,40926.0,37.8685,37.9651,37.8422,37.9651,40926.0
2019-10-30 14:50:00,43.23,43.33,43.23,43.31,41305.0,37.9651,38.053,37.9651,38.0354,41305.0
2019-10-30 15:00:00,43.31,43.35,43.29,43.32,40194.0,38.0354,38.0705,38.0178,38.0442,40194.0
2019-10-30 15:10:00,43.32,43.37,43.29,43.34,50896.0,38.0442,38.0881,38.0178,38.0617,50896.0
2019-10-30 15:20:00,43.35,43.41,43.34,43.38,98085.0,38.0705,38.1232,38.0617,38.0969,98085.0
2019-10-30 15:30:00,43.37,43.38,43.18,43.26,272611.0,38.0881,38.0969,37.9212,37.9915,272611.0
2019-10-30 15:40:00,43.26,43.27,43.21,43.21,162834.0,37.9915,38.0003,37.9476,37.9476,162834.0
2019-10-30 15:50:00,43.21,43.29,43.17,43.23,641745.0,37.9476,38.0178,37.9125,37.9651,641745.0
2019-10-31 09:30:00,43.1,43.47,43.06,43.19,179261.0,37.851,38.1759,37.8159,37.93,179261.0
2019-10-31 09:40:00,43.22,43.33,43.1,43.18,177289.0,37.9564,38.053,37.851,37.9212,177289.0
2019-10-31 09:50:00,43.17,43.33,43.16,43.3,312175.0,37.9125,38.053,37.9037,38.0266,312175.0
2019-10-31 10:00:00,43.3,43.42,43.27,43.31,106773.0,38.0266,38.132,38.0003,38.0354,106773.0
2019-10-31 10:10:00,43.31,43.41,43.2,43.35,209411.0,38.0354,38.1232,37.9388,38.0705,209411.0
2019-10-31 10:20:00,43.35,43.35,43.15,43.16,49025.0,38.0705,38.0705,37.8949,37.9037,49025.0
2019-10-31 10:30:00,43.16,43.16,43.0,43.1,63150.0,37.9037,37.9037,37.7632,37.851,63150.0
2019-10-31 10:40:00,43.1,43.11,43.05,43.09,39876.0,37.851,37.8598,37.8071,37.8422,39876.0
2019-10-31 10:50:00,43.1,43.11,43.03,43.09,48179.0,37.851,37.8598,37.7895,37.8422,48179.0
2019-10-31 11:00:00,43.09,43.11,43.06,43.09,44093.0,37.8422,37.8598,37.8159,37.8422,44093.0
2019-10-31 11:10:00,43.1,43.22,43.08,43.08,73941.0,37.851,37.9564,37.8334,37.8334,73941.0
2019-10-31 11:20:00,43.09,43.13,43.06,43.1,27756.0,37.8422,37.8773,37.8159,37.851,27756.0
2019-10-31 11:30:00,43.1,43.11,43.01,43.07,35906.0,37.851,37.8598,37.7719,37.8246,35906.0
2019-10-31 11:40:00,43.07,43.14,43.07,43.14,32768.0,37.8246,37.8861,37.8246,37.8861,32768.0
2019-10-31 11:50:00,43.15,43.21,43.15,43.17,38452.0,37.8949,37.9476,37.8949,37.9125,38452.0
2019-10-31 12:00:00,43.17,43.18,43.07,43.08,33286.0,37.9125,37.9212,37.8246,37.8334,33286.0
2019-10-31 12:10:00,43.09,43.17,43.08,43.12,37853.0,37.8422,37.9125,37.8334,37.8685,37853.0
2019-10-31 12:20:00,43.12,43.17,43.08,43.12,43265.0,37.8685,37.9125,37.8334,37.8685,43265.0
2019-10-31 12:30:00,43.11,43.12,43.06,43.11,167995.0,37.8598,37.8685,37.8159,37.8598,167995.0
2019-10-31 12:40:00,43.11,43.13,43.08,43.1,53552.0,37.8598,37.8773,37.8334,37.851,53552.0
2019-10-31 12:50:00,43.09,43.12,43.09,43.1,25964.0,37.8422,37.8685,37.8422,37.851,25964.0
2019-10-31 13:00:00,43.1,43.17,43.09,43.15,40711.0,37.851,37.9125,37.8422,37.8949,40711.0
2019-10-31 13:10:00,43.15,43.17,43.13,43.17,36871.0,37.8949,37.9125,37.8773,37.9125,36871.0
2019-10-31 13:20:00,43.18,43.26,43.17,43.25,58530.0,37.9212,37.9915,37.9125,37.9827,58530.0
2019-10-31 13:30:00,43.24,43.24,43.14,43.17,55439.0,37.9739,37.9739,37.8861,37.9125,55439.0
2019-10-31 13:40:00,43.16,43.18,43.1,43.1,59815.0,37.9037,37.9212,37.851,37.851,59815.0
2019-10-31 13:50:00,43.1,43.16,43.09,43.15,37904.0,37.851,37.9037,37.8422,37.8949,37904.0
2019-10-31 14:00:00,43.14,43.2,43.12,43.18,53431.0,37.8861,37.9388,37.8685,37.9212,53431.0
2019-10-31 14:10:00,43.18,43.22,43.17,43.22,48486.0,37.9212,37.9564,37.9125,37.9564,48486.0
2019-10-31 14:20:00,43.22,43.28,43.21,43.27,54114.0,37.9564,38.0091,37.9476,38.0003,54114.0
2019-10-31 14:30:00,43.26,43.27,43.21,43.22,39576.0,37.9915,38.0003,37.9476,37.9564,39576.0
2019-10-31 14:40:00,43.22,43.23,43.17,43.21,44961.0,37.9564,37.9651,37.9125,37.9476,44961.0
2019-10-31 14:50:00,43.22,43.24,43.19,43.23,44941.0,37.9564,37.9739,37.93,37.9651,44941.0
2019-10-31 15:00:00,43.23,43.23,43.18,43.19,45759.0,37.9651,37.9651,37.9212,37.93,45759.0
2019-10-31 15:10:00,43.2,43.28,43.19,43.26,46089.0,37.9388,38.0091,37.93,37.9915,46089.0
2019-10-31 15:20:00,43.26,43.26,43.22,43.26,60160.0,37.9915,37.9915,37.9564,37.9915,60160.0
2019-10-31 15:30:00,43.26,43.32,43.24,43.24,140144.0,37.9915,38.0442,37.9739,37.9739,140144.0
2019-10-31 15:40:00,43.25,43.31,43.24,43.29,128392.0,37.9827,38.0354,37.9739,38.0178,128392.0
2019-10-31 15:50:00,43.28,43.34,43.22,43.33,491675.0,38.0091,38.0617,37.9564,38.053,491675.0
2019-11-01 09:30:00,43.68,43.68,43.41,43.56,260056.0,38.3603,38.3603,38.1232,38.255,260056.0
2019-11-01 09:40:00,43.56,43.74,43.55,43.71,198538.0,38.255,38.413,38.2462,38.3867,198538.0
2019-11-01 09:50:00,43.72,43.81,43.66,43.69,142584.0,38.3955,38.4745,38.3428,38.3691,142584.0
2019-11-01 10:00:00,43.68,43.72,43.55,43.56,322764.0,38.3603,38.3955,38.2462,38.255,322764.0
2019-11-01 10:10:00,43.56,43.56,43.41,43.55,136850.0,38.255,38.255,38.1232,38.2462,136850.0
2019-11-01 10:20:00,43.55,43.55,43.42,43.44,67618.0,38.2462,38.2462,38.132,38.1496,67618.0
2019-11-01 10:30:00,43.43,43.53,43.43,43.53,33494.0,38.1408,38.2286,38.1408,38.2286,33494.0
2019-11-01 10:40:00,43.53,43.57,43.45,43.46,41308.0,38.2286,38.2637,38.1584,38.1671,41308.0
2019-11-01 10:50:00,43.46,43.59,43.46,43.59,50022.0,38.1671,38.2813,38.1671,38.2813,50022.0
2019-11-01 11:00:00,43.59,43.63,43.55,43.59,42874.0,38.2813,38.3164,38.2462,38.2813,42874.0
2019-11-01 11:10:00,43.59,43.59,43.53,43.54,53461.0,38.2813,38.2813,38.2286,38.2374,53461.0
2019-11-01 11:20:00,43.55,43.56,43.53,43.55,46830.0,38.2462,38.255,38.2286,38.2462,46830.0
2019-11-01 11:30:00,43.54,43.56,43.53,43.55,33928.0,38.2374,38.255,38.2286,38.2462,33928.0
2019-11-01 11:40:00,43.55,43.6,43.54,43.6,34249.0,38.2462,38.2901,38.2374,38.2901,34249.0
2019-11-01 11:50:00,43.59,43.69,43.59,43.65,26700.0,38.2813,38.3691,38.2813,38.334,26700.0
2019-11-01 12:00:00,43.66,43.66,43.61,43.63,36034.0,38.3428,38.3428,38.2989,38.3164,36034.0
2019-11-01 12:10:00,43.64,43.67,43.59,43.66,25664.0,38.3252,38.3516,38.2813,38.3428,25664.0
2019-11-01 12:20:00,43.66,43.73,43.64,43.73,22242.0,38.3428,38.4043,38.3252,38.4043,22242.0
2019-11-01 12:30:00,43.73,43.81,43.72,43.78,43944.0,38.4043,38.4745,38.3955,38.4482,43944.0
2019-11-01 12:40:00,43.78,43.84,43.78,43.82,26544.0,38.4482,38.5009,38.4482,38.4833,26544.0
2019-11-01 12:50:00,43.82,43.84,43.76,43.78,34775.0,38.4833,38.5009,38.4306,38.4482,34775.0
2019-11-01 13:00:00,43.79,43.82,43.78,43.82,26570.0,38.4569,38.4833,38.4482,38.4833,26570.0
2019-11-01 13:10:00,43.82,43.85,43.8,43.83,42302.0,38.4833,38.5096,38.4657,38.4921,42302.0
2019-11-01 13:20:00,43.83,43.85,43.79,43.8,50333.0,38.4921,38.5096,38.4569,38.4657,50333.0
2019-11-01 13:30:00,43.8,43.82,43.77,43.79,29131.0,38.4657,38.4833,38.4394,38.4569,29131.0
2019-11-01 13:40:00,43.79,43.84,43.76,43.81,26885.0,38.4569,38.5009,38.4306,38.4745,26885.0
2019-11-01 13:50:00,43.82,43.84,43.77,43.78,40642.0,38.4833,38.5009,38.4394,38.4482,40642.0
2019-11-01 14:00:00,43.78,43.81,43.78,43.8,21932.0,38.4482,38.4745,38.4482,38.4657,21932.0
2019-11-01 14:10:00,43.8,43.85,43.8,43.81,36087.0,38.4657,38.5096,38.4657,38.4745,36087.0
2019-11-01 14:20:00,43.8,43.84,43.78,43.82,37192.0,38.4657,38.5009,38.4482,38.4833,37192.0
2019-11-01 14:30:00,43.83,43.84,43.82,43.84,30294.0,38.4921,38.5009,38.4833,38.5009,30294.0
2019-11-01 14:40:00,43.83,43.84,43.8,43.81,29413.0,38.4921,38.5009,38.4657,38.4745,29413.0
2019-11-01 14:50:00,43.81,43.84,43.8,43.81,40751.0,38.4745,38.5009,38.4657,38.4745,40751.0
2019-11-01 15:00:00,43.81,43.9,43.81,43.89,62881.0,38.4745,38.5535,38.4745,38.5448,62881.0
2019-11-01 15:10:00,43.89,43.92,43.86,43.88,137951.0,38.5448,38.5711,38.5184,38.536,137951.0
2019-11-01 15:20:00,43.88,43.88,43.81,43.87,118629.0,38.536,38.536,38.4745,38.5272,118629.0
2019-11-01 15:30:00,43.87,43.92,43.86,43.88,129503.0,38.5272,38.5711,38.5184,38.536,129503.0
2019-11-01 15:40:00,43.88,43.92,43.82,43.83,175269.0,38.536,38.5711,38.4833,38.4921,175269.0
2019-11-01 15:50:00,43.83,43.9,43.8,43.82,802087.0,38.4921,38.5535,38.4657,38.4833,802087.0
2019-11-04 09:30:00,44.23,44.82,44.22,44.26,255920.0,38.8434,39.3615,38.8346,38.8697,255920.0
2019-11-04 09:40:00,44.26,44.31,44.12,44.27,154295.0,38.8697,38.9136,38.7468,38.8785,154295.0
2019-11-04 09:50:00,44.27,44.36,44.15,44.36,335768.0,38.8785,38.9575,38.7731,38.9575,335768.0
2019-11-04 10:00:00,44.36,44.37,44.14,44.25,464144.0,38.9575,38.9663,38.7643,38.8609,464144.0
2019-11-04 10:10:00,44.26,44.32,44.25,44.28,201101.0,38.8697,38.9224,38.8609,38.8873,201101.0
2019-11-04 10:20:00,44.29,44.39,44.21,44.25,172156.0,38.8961,38.9839,38.8258,38.8609,172156.0
2019-11-04 10:30:00,44.24,44.36,44.23,44.33,207528.0,38.8521,38.9575,38.8434,38.9312,207528.0
2019-11-04 10:40:00,44.33,44.33,44.24,44.27,63906.0,38.9312,38.9312,38.8521,38.8785,63906.0
2019-11-04 10:50:00,44.27,44.3,44.22,44.3,91796.0,38.8785,38.9048,38.8346,38.9048,91796.0
2019-11-04 11:00:00,44.3,44.34,44.25,44.27,61714.0,38.9048,38.94,38.8609,38.8785,61714.0
2019-11-04 11:10:00,44.27,44.28,44.22,44.28,33812.0,38.8785,38.8873,38.8346,38.8873,33812.0
2019-11-04 11:20:00,44.27,44.32,44.26,44.29,48308.0,38.8785,38.9224,38.8697,38.8961,48308.0
2019-11-04 11:30:00,44.29,44.41,44.28,44.36,66282.0,38.8961,39.0014,38.8873,38.9575,66282.0
2019-11-04 11:40:00,44.37,44.4,44.34,44.37,34193.0,38.9663,38.9927,38.94,38.9663,34193.0
2019-11-04 11:50:00,44.37,44.39,44.34,44.34,28896.0,38.9663,38.9839,38.94,38.94,28896.0
2019-11-04 12:00:00,44.34,44.37,44.3,44.37,103789.0,38.94,38.9663,38.9048,38.9663,103789.0
2019-11-04 12:10:00,44.37,44.42,44.36,44.37,42469.0,38.9663,39.0102,38.9575,38.9663,42469.0
2019-11-04 12:20:00,44.37,44.37,44.3,44.32,50357.0,38.9663,38.9663,38.9048,38.9224,50357.0
2019-11-04 12:30:00,44.32,44.35,44.31,44.34,19561.0,38.9224,38.9487,38.9136,38.94,19561.0
2019-11-04 12:40:00,44.34,44.38,44.33,44.33,56494.0,38.94,38.9751,38.9312,38.9312,56494.0
2019-11-04 12:50:00,44.34,44.37,44.34,44.37,50815.0,38.94,38.9663,38.94,38.9663,50815.0
2019-11-04 13:00:00,44.37,44.38,44.31,44.32,49706.0,38.9663,38.9751,38.9136,38.9224,49706.0
2019-11-04 13:10:00,44.32,44.36,44.26,44.28,297051.0,38.9224,38.9575,38.8697,38.8873,297051.0
2019-11-04 13:20:00,44.28,44.29,44.24,44.26,48777.0,38.8873,38.8961,38.8521,38.8697,48777.0
2019-11-04 13:30:00,44.26,44.28,44.24,44.27,56045.0,38.8697,38.8873,38.8521,38.8785,56045.0
2019-11-04 13:40:00,44.26,44.33,44.26,44.29,58055.0,38.8697,38.9312,38.8697,38.8961,58055.0
2019-11-04 13:50:00,44.28,44.29,44.24,44.26,44653.0,38.8873,38.8961,38.8521,38.8697,44653.0
2019-11-04 14:00:00,44.25,44.26,44.14,44.16,63173.0,38.8609,38.8697,38.7643,38.7819,63173.0
2019-11-04 14:10:00,44.16,44.18,44.13,44.18,46718.0,38.7819,38.7994,38.7555,38.7994,46718.0
2019-11-04 14:20:00,44.18,44.27,44.17,44.25,47857.0,38.7994,38.8785,38.7907,38.8609,47857.0
2019-11-04 14:30:00,44.25,44.28,44.23,44.25,89533.0,38.8609,38.8873,38.8434,38.8609,89533.0
2019-11-04 14:40:00,44.25,44.27,44.24,44.26,85760.0,38.8609,38.8785,38.8521,38.8697,85760.0
2019-11-04 14:50:00,44.27,44.33,44.25,44.27,122023.0,38.8785,38.9312,38.8609,38.8785,122023.0
2019-11-04 15:00:00,44.27,44.3,44.23,44.29,79665.0,38.8785,38.9048,38.8434,38.8961,79665.0
2019-11-04 15:10:00,44.29,44.29,44.23,44.27,70011.0,38.8961,38.8961,38.8434,38.8785,70011.0
2019-11-04 15:20:00,44.27,44.31,44.26,44.29,98572.0,38.8785,38.9136,38.8697,38.8961,98572.0
2019-11-04 15:30:00,44.29,44.39,44.28,44.38,146094.0,38.8961,38.9839,38.8873,38.9751,146094.0
2019-11-04 15:40:00,44.38,44.48,44.38,44.47,204924.0,38.9751,39.0629,38.9751,39.0541,204924.0
2019-11-04 15:50:00,44.47,44.5,44.39,44.43,594372.0,39.0541,39.0805,38.9839,39.019,594372.0
2019-11-05 09:30:00,44.35,44.41,44.07,44.07,260596.0,38.9487,39.0014,38.7028,38.7028,260596.0
2019-11-05 09:40:00,44.08,44.14,43.9,43.96,167715.0,38.7116,38.7643,38.5535,38.6062,167715.0
2019-11-05 09:50:00,43.97,44.12,43.97,44.01,89939.0,38.615,38.7468,38.615,38.6502,89939.0
2019-11-05 10:00:00,44.02,44.12,44.0,44.04,122640.0,38.6589,38.7468,38.6414,38.6765,122640.0
2019-11-05 10:10:00,44.03,44.05,43.93,43.96,148172.0,38.6677,38.6853,38.5799,38.6062,148172.0
2019-11-05 10:20:00,43.97,44.1,43.87,43.9,138537.0,38.615,38.7292,38.5272,38.5535,138537.0
2019-11-05 10:30:00,43.9,43.93,43.87,43.9,144130.0,38.5535,38.5799,38.5272,38.5535,144130.0
2019-11-05 10:40:00,43.89,43.92,43.83,43.87,59698.0,38.5448,38.5711,38.4921,38.5272,59698.0
2019-11-05 10:50:00,43.88,43.92,43.86,43.89,52733.0,38.536,38.5711,38.5184,38.5448,52733.0
2019-11-05 11:00:00,43.89,43.95,43.88,43.88,149106.0,38.5448,38.5975,38.536,38.536,149106.0
2019-11-05 11:10:00,43.89,43.9,43.81,43.82,67535.0,38.5448,38.5535,38.4745,38.4833,67535.0
2019-11-05 11:20:00,43.82,43.83,43.73,43.81,272723.0,38.4833,38.4921,38.4043,38.4745,272723.0
2019-11-05 11:30:00,43.8,43.91,43.8,43.83,67976.0,38.4657,38.5623,38.4657,38.4921,67976.0
2019-11-05 11:40:00,43.82,43.82,43.75,43.77,44953.0,38.4833,38.4833,38.4218,38.4394,44953.0
2019-11-05 11:50:00,43.76,43.77,43.74,43.76,51616.0,38.4306,38.4394,38.413,38.4306,51616.0
2019-11-05 12:00:00,43.76,43.78,43.75,43.77,169272.0,38.4306,38.4482,38.4218,38.4394,169272.0
2019-11-05 12:10:00,43.77,43.83,43.74,43.81,126362.0,38.4394,38.4921,38.413,38.4745,126362.0
2019-11-05 12:20:00,43.81,43.86,43.77,43.79,41974.0,38.4745,38.5184,38.4394,38.4569,41974.0
2019-11-05 12:30:00,43.79,43.8,43.77,43.8,72708.0,38.4569,38.4657,38.4394,38.4657,72708.0
2019-11-05 12:40:00,43.8,43.87,43.79,43.83,303225.0,38.4657,38.5272,38.4569,38.4921,303225.0
2019-11-05 12:50:00,43.83,43.87,43.79,43.83,78995.0,38.4921,38.5272,38.4569,38.4921,78995.0
2019-11-05 13:00:00,43.83,43.84,43.81,43.82,53539.0,38.4921,38.5009,38.4745,38.4833,53539.0
2019-11-05 13:10:00,43.83,43.88,43.81,43.86,144257.0,38.4921,38.536,38.4745,38.5184,144257.0
2019-11-05 13:20:00,43.86,43.86,43.8,43.82,97191.0,38.5184,38.5184,38.4657,38.4833,97191.0
2019-11-05 13:30:00,43.81,43.87,43.8,43.84,146365.0,38.4745,38.5272,38.4657,38.5009,146365.0
2019-11-05 13:40:00,43.85,43.86,43.81,43.83,49115.0,38.5096,38.5184,38.4745,38.4921,49115.0
2019-11-05 13:50:00,43.83,43.86,43.82,43.84,134888.0,38.4921,38.5184,38.4833,38.5009,134888.0
2019-11-05 14:00:00,43.84,43.86,43.81,43.84,80009.0,38.5009,38.5184,38.4745,38.5009,80009.0
2019-11-05 14:10:00,43.84,43.9,43.82,43.86,132971.0,38.5009,38.5535,38.4833,38.5184,132971.0
2019-11-05 14:20:00,43.86,43.86,43.83,43.84,53505.0,38.5184,38.5184,38.4921,38.5009,53505.0
2019-11-05 14:30:00,43.84,43.87,43.84,43.86,47778.0,38.5009,38.5272,38.5009,38.5184,47778.0
2019-11-05 14:40:00,43.86,43.93,43.84,43.91,45201.0,38.5184,38.5799,38.5009,38.5623,45201.0
2019-11-05 14:50:00,43.9,43.92,43.87,43.89,53544.0,38.5535,38.5711,38.5272,38.5448,53544.0
2019-11-05 15:00:00,43.89,43.89,43.79,43.81,102021.0,38.5448,38.5448,38.4569,38.4745,102021.0
2019-11-05 15:10:00,43.81,43.82,43.77,43.8,80626.0,38.4745,38.4833,38.4394,38.4657,80626.0
2019-11-05 15:20:00,43.8,43.87,43.77,43.83,81517.0,38.4657,38.5272,38.4394,38.4921,81517.0
2019-11-05 15:30:00,43.83,43.94,43.81,43.94,143534.0,38.4921,38.5887,38.4745,38.5887,143534.0
2019-11-05 15:40:00,43.94,43.94,43.84,43.86,128235.0,38.5887,38.5887,38.5009,38.5184,128235.0
2019-11-05 15:50:00,43.86,43.9,43.76,43.9,445184.0,38.5184,38.5535,38.4306,38.5535,445184.0
2019-11-06 09:30:00,43.83,44.07,43.8,43.96,155923.0,38.4921,38.7028,38.4657,38.6062,155923.0
2019-11-06 09:40:00,43.95,44.07,43.95,44.0,113603.0,38.5975,38.7028,38.5975,38.6414,113603.0
2019-11-06 09:50:00,44.0,44.13,43.99,44.1,58481.0,38.6414,38.7555,38.6326,38.7292,58481.0
2019-11-06 10:00:00,44.1,44.17,44.02,44.02,116446.0,38.7292,38.7907,38.6589,38.6589,116446.0
2019-11-06 10:10:00,44.03,44.03,43.99,44.0,77136.0,38.6677,38.6677,38.6326,38.6414,77136.0
2019-11-06 10:20:00,44.0,44.02,43.95,43.98,54637.0,38.6414,38.6589,38.5975,38.6238,54637.0
2019-11-06 10:30:00,43.98,44.0,43.91,43.93,56341.0,38.6238,38.6414,38.5623,38.5799,56341.0
2019-11-06 10:40:00,43.93,43.98,43.93,43.95,43331.0,38.5799,38.6238,38.5799,38.5975,43331.0
2019-11-06 10:50:00,43.94,44.0,43.93,43.94,69702.0,38.5887,38.6414,38.5799,38.5887,69702.0
2019-11-06 11:00:00,43.94,44.01,43.94,43.98,85363.0,38.5887,38.6502,38.5887,38.6238,85363.0
2019-11-06 11:10:00,43.98,44.02,43.94,43.99,59868.0,38.6238,38.6589,38.5887,38.6326,59868.0
2019-11-06 11:20:00,44.0,44.0,43.94,43.97,101246.0,38.6414,38.6414,38.5887,38.615,101246.0
2019-11-06 11:30:00,43.97,44.01,43.96,43.99,92063.0,38.615,38.6502,38.6062,38.6326,92063.0
2019-11-06 11:40:00,43.99,44.05,43.86,43.91,102316.0,38.6326,38.6853,38.5184,38.5623,102316.0
2019-11-06 11:50:00,43.91,43.91,43.87,43.9,50781.0,38.5623,38.5623,38.5272,38.5535,50781.0
2019-11-06 12:00:00,43.91,43.96,43.9,43.94,71374.0,38.5623,38.6062,38.5535,38.5887,71374.0
2019-11-06 12:10:00,43.94,43.95,43.83,43.88,53647.0,38.5887,38.5975,38.4921,38.536,53647.0
2019-11-06 12:20:00,43.89,43.92,43.88,43.91,61908.0,38.5448,38.5711,38.536,38.5623,61908.0
2019-11-06 12:30:00,43.91,43.96,43.9,43.94,38738.0,38.5623,38.6062,38.5535,38.5887,38738.0
2019-11-06 12:40:00,43.95,43.96,43.91,43.93,32301.0,38.5975,38.6062,38.5623,38.5799,32301.0
2019-11-06 12:50:00,43.94,43.98,43.9,43.97,36664.0,38.5887,38.6238,38.5535,38.615,36664.0
2019-11-06 13:00:00,43.98,43.99,43.92,43.95,48608.0,38.6238,38.6326,38.5711,38.5975,48608.0
2019-11-06 13:10:00,43.95,43.99,43.94,43.98,30526.0,38.5975,38.6326,38.5887,38.6238,30526.0
2019-11-06 13:20:00,43.98,44.0,43.95,43.97,61389.0,38.6238,38.6414,38.5975,38.615,61389.0
2019-11-06 13:30:00,43.98,43.99,43.96,43.98,39367.0,38.6238,38.6326,38.6062,38.6238,39367.0
2019-11-06 13:40:00,43.97,44.01,43.97,43.98,42024.0,38.615,38.6502,38.615,38.6238,42024.0
2019-11-06 13:50:00,43.98,44.02,43.97,44.0,61355.0,38.6238,38.6589,38.615,38.6414,61355.0
2019-11-06 14:00:00,44.01,44.01,43.93,43.95,59718.0,38.6502,38.6502,38.5799,38.5975,59718.0
2019-11-06 14:10:00,43.96,44.01,43.95,43.99,38821.0,38.6062,38.6502,38.5975,38.6326,38821.0
2019-11-06 14:20:00,43.99,43.99,43.93,43.97,63122.0,38.6326,38.6326,38.5799,38.615,63122.0
2019-11-06 14:30:00,43.98,44.01,43.94,43.96,58080.0,38.6238,38.6502,38.5887,38.6062,58080.0
2019-11-06 14:40:00,43.97,44.0,43.95,43.96,51210.0,38.615,38.6414,38.5975,38.6062,51210.0
2019-11-06 14:50:00,43.96,43.98,43.94,43.95,46244.0,38.6062,38.6238,38.5887,38.5975,46244.0
2019-11-06 15:00:00,43.96,44.04,43.95,44.02,90397.0,38.6062,38.6765,38.5975,38.6589,90397.0
2019-11-06 15:10:00,44.02,44.1,44.01,44.1,62683.0,38.6589,38.7292,38.6502,38.7292,62683.0
2019-11-06 15:20:00,44.09,44.14,44.07,44.09,83097.0,38.7204,38.7643,38.7028,38.7204,83097.0
2019-11-06 15:30:00,44.09,44.12,44.04,44.12,100603.0,38.7204,38.7468,38.6765,38.7468,100603.0
2019-11-06 15:40:00,44.12,44.13,44.06,44.12,190459.0,38.7468,38.7555,38.6941,38.7468,190459.0
2019-11-06 15:50:00,44.12,44.23,44.11,44.22,555830.0,38.7468,38.8434,38.738,38.8346,555830.0
2019-11-07 09:30:00,44.28,44.6,43.59,43.93,223501.0,38.8873,39.1683,38.2813,38.5799,223501.0
2019-11-07 09:40:00,43.95,44.48,43.95,44.39,125887.0,38.5975,39.0629,38.5975,38.9839,125887.0
2019-11-07 09:50:00,44.39,44.44,44.17,44.21,162452.0,38.9839,39.0278,38.7907,38.8258,162452.0
2019-11-07 10:00:00,44.2,44.2,43.99,44.06,152388.0,38.817,38.817,38.6326,38.6941,152388.0
2019-11-07 10:10:00,44.06,44.26,43.78,44.13,335243.0,38.6941,38.8697,38.4482,38.7555,335243.0
2019-11-07 10:20:00,44.13,44.2,44.02,44.03,109359.0,38.7555,38.817,38.6589,38.6677,109359.0
2019-11-07 10:30:00,44.03,44.04,43.89,43.9,74701.0,38.6677,38.6765,38.5448,38.5535,74701.0
2019-11-07 10:40:00,43.88,43.93,43.74,43.75,74202.0,38.536,38.5799,38.413,38.4218,74202.0
2019-11-07 10:50:00,43.76,43.97,43.74,43.84,76731.0,38.4306,38.615,38.413,38.5009,76731.0
2019-11-07 11:00:00,43.86,43.86,43.52,43.53,81799.0,38.5184,38.5184,38.2198,38.2286,81799.0
2019-11-07 11:10:00,43.54,43.56,43.42,43.42,105114.0,38.2374,38.255,38.132,38.132,105114.0
2019-11-07 11:20:00,43.43,43.43,43.34,43.38,88154.0,38.1408,38.1408,38.0617,38.0969,88154.0
2019-11-07 11:30:00,43.39,43.57,43.38,43.57,71088.0,38.1057,38.2637,38.0969,38.2637,71088.0
2019-11-07 11:40:00,43.58,43.59,43.43,43.44,59498.0,38.2725,38.2813,38.1408,38.1496,59498.0
2019-11-07 11:50:00,43.43,43.53,43.37,43.48,70233.0,38.1408,38.2286,38.0881,38.1847,70233.0
2019-11-07 12:00:00,43.48,43.55,43.48,43.54,73858.0,38.1847,38.2462,38.1847,38.2374,73858.0
2019-11-07 12:10:00,43.54,43.65,43.53,43.64,127503.0,38.2374,38.334,38.2286,38.3252,127503.0
2019-11-07 12:20:00,43.64,43.69,43.62,43.68,44928.0,38.3252,38.3691,38.3076,38.3603,44928.0
2019-11-07 12:30:00,43.68,43.68,43.52,43.53,49853.0,38.3603,38.3603,38.2198,38.2286,49853.0
2019-11-07 12:40:00,43.53,43.56,43.51,43.52,91108.0,38.2286,38.255,38.211,38.2198,91108.0
2019-11-07 12:50:00,43.52,43.53,43.4,43.48,50907.0,38.2198,38.2286,38.1144,38.1847,50907.0
2019-11-07 13:00:00,43.47,43.47,43.41,43.47,51256.0,38.1759,38.1759,38.1232,38.1759,51256.0
2019-11-07 13:10:00,43.46,43.46,43.22,43.27,65654.0,38.1671,38.1671,37.9564,38.0003,65654.0
2019-11-07 13:20:00,43.26,43.28,43.18,43.2,53669.0,37.9915,38.0091,37.9212,37.9388,53669.0
2019-11-07 13:30:00,43.19,43.19,43.08,43.09,70447.0,37.93,37.93,37.8334,37.8422,70447.0
2019-11-07 13:40:00,43.1,43.12,43.0,43.01,68138.0,37.851,37.8685,37.7632,37.7719,68138.0
2019-11-07 13:50:00,43.01,43.09,42.97,43.0,86269.0,37.7719,37.8422,37.7368,37.7632,86269.0
2019-11-07 14:00:00,42.99,43.06,42.95,43.0,69305.0,37.7544,37.8159,37.7192,37.7632,69305.0
2019-11-07 14:10:00,43.0,43.02,42.92,42.92,55639.0,37.7632,37.7807,37.6929,37.6929,55639.0
2019-11-07 14:20:00,42.93,42.94,42.84,42.87,83944.0,37.7017,37.7105,37.6226,37.649,83944.0
2019-11-07 14:30:00,42.88,42.89,42.76,42.76,73513.0,37.6578,37.6666,37.5524,37.5524,73513.0
2019-11-07 14:40:00,42.76,42.77,42.58,42.64,147496.0,37.5524,37.5612,37.3943,37.447,147496.0
2019-11-07 14:50:00,42.63,42.69,42.54,42.62,160357.0,37.4382,37.4909,37.3592,37.4294,160357.0
2019-11-07 15:00:00,42.62,42.71,42.59,42.68,87125.0,37.4294,37.5085,37.4031,37.4821,87125.0
2019-11-07 15:10:00,42.68,42.68,42.47,42.47,136320.0,37.4821,37.4821,37.2977,37.2977,136320.0
2019-11-07 15:20:00,42.47,42.55,42.38,42.54,190204.0,37.2977,37.368,37.2187,37.3592,190204.0
2019-11-07 15:30:00,42.55,42.58,42.32,42.34,181840.0,37.368,37.3943,37.166,37.1835,181840.0
2019-11-07 15:40:00,42.34,42.37,42.14,42.25,258593.0,37.1835,37.2099,37.0079,37.1045,258593.0
2019-11-07 15:50:00,42.26,42.29,42.19,42.28,605465.0,37.1133,37.1396,37.0518,37.1308,605465.0
2019-11-08 09:30:00,42.18,42.3,41.81,41.89,153243.0,37.043,37.1484,36.7181,36.7883,153243.0
2019-11-08 09:40:00,41.88,42.03,41.87,42.02,109100.0,36.7796,36.9113,36.7708,36.9025,109100.0
2019-11-08 09:50:00,42.02,42.07,41.83,41.84,108472.0,36.9025,36.9464,36.7356,36.7444,108472.0
2019-11-08 10:00:00,41.85,42.04,41.82,42.03,129766.0,36.7532,36.9201,36.7269,36.9113,129766.0
2019-11-08 10:10:00,42.04,42.38,42.03,42.35,92806.0,36.9201,37.2187,36.9113,37.1923,92806.0
2019-11-08 10:20:00,42.36,42.42,42.26,42.39,133934.0,37.2011,37.2538,37.1133,37.2274,133934.0
2019-11-08 10:30:00,42.4,42.48,42.34,42.46,124395.0,37.2362,37.3065,37.1835,37.2889,124395.0
2019-11-08 10:40:00,42.47,42.5,42.34,42.39,98872.0,37.2977,37.3241,37.1835,37.2274,98872.0
2019-11-08 10:50:00,42.39,42.4,42.31,42.35,99211.0,37.2274,37.2362,37.1572,37.1923,99211.0
2019-11-08 11:00:00,42.36,42.36,42.28,42.3,82177.0,37.2011,37.2011,37.1308,37.1484,82177.0
2019-11-08 11:10:00,42.29,42.39,42.24,42.25,82625.0,37.1396,37.2274,37.0957,37.1045,82625.0
2019-11-08 11:20:00,42.24,42.39,42.21,42.39,67981.0,37.0957,37.2274,37.0694,37.2274,67981.0
2019-11-08 11:30:00,42.39,42.41,42.32,42.39,92311.0,37.2274,37.245,37.166,37.2274,92311.0
2019-11-08 11:40:00,42.4,42.43,42.37,42.43,67030.0,37.2362,37.2626,37.2099,37.2626,67030.0
2019-11-08 11:50:00,42.43,42.46,42.42,42.43,70063.0,37.2626,37.2889,37.2538,37.2626,70063.0
2019-11-08 12:00:00,42.43,42.43,42.31,42.32,163254.0,37.2626,37.2626,37.1572,37.166,163254.0
2019-11-08 12:10:00,42.32,42.4,42.3,42.36,58786.0,37.166,37.2362,37.1484,37.2011,58786.0
2019-11-08 12:20:00,42.36,42.37,42.29,42.33,37570.0,37.2011,37.2099,37.1396,37.1748,37570.0
2019-11-08 12:30:00,42.33,42.37,42.33,42.33,47354.0,37.1748,37.2099,37.1748,37.1748,47354.0
2019-11-08 12:40:00,42.34,42.34,42.27,42.3,60429.0,37.1835,37.1835,37.1221,37.1484,60429.0
2019-11-08 12:50:00,42.3,42.31,42.21,42.25,88902.0,37.1484,37.1572,37.0694,37.1045,88902.0
2019-11-08 13:00:00,42.26,42.28,42.2,42.21,143246.0,37.1133,37.1308,37.0606,37.0694,143246.0
2019-11-08 13:10:00,42.21,42.27,42.18,42.24,58764.0,37.0694,37.1221,37.043,37.0957,58764.0
2019-11-08 13:20:00,42.25,42.33,42.2,42.32,59972.0,37.1045,37.1748,37.0606,37.166,59972.0
2019-11-08 13:30:00,42.32,42.34,42.23,42.27,73065.0,37.166,37.1835,37.0869,37.1221,73065.0
2019-11-08 13:40:00,42.27,42.27,42.2,42.25,70390.0,37.1221,37.1221,37.0606,37.1045,70390.0
2019-11-08 13:50:00,42.25,42.27,42.23,42.25,52926.0,37.1045,37.1221,37.0869,37.1045,52926.0
2019-11-08 14:00:00,42.25,42.32,42.23,42.32,48058.0,37.1045,37.166,37.0869,37.166,48058.0
2019-11-08 14:10:00,42.32,42.32,42.25,42.3,58634.0,37.166,37.166,37.1045,37.1484,58634.0
2019-11-08 14:20:00,42.29,42.31,42.27,42.3,120140.0,37.1396,37.1572,37.1221,37.1484,120140.0
2019-11-08 14:30:00,42.3,42.31,42.25,42.27,69075.0,37.1484,37.1572,37.1045,37.1221,69075.0
2019-11-08 14:40:00,42.28,42.29,42.24,42.27,74419.0,37.1308,37.1396,37.0957,37.1221,74419.0
2019-11-08 14:50:00,42.26,42.4,42.26,42.37,67075.0,37.1133,37.2362,37.1133,37.2099,67075.0
2019-11-08 15:00:00,42.37,42.4,42.36,42.4,68705.0,37.2099,37.2362,37.2011,37.2362,68705.0
2019-11-08 15:10:00,42.4,42.41,42.36,42.4,72982.0,37.2362,37.245,37.2011,37.2362,72982.0
2019-11-08 15:20:00,42.4,42.44,42.37,42.41,164974.0,37.2362,37.2714,37.2099,37.245,164974.0
2019-11-08 15:30:00,42.41,42.41,42.35,42.39,129925.0,37.245,37.245,37.1923,37.2274,129925.0
2019-11-08 15:40:00,42.39,42.42,42.36,42.41,134126.0,37.2274,37.2538,37.2011,37.245,134126.0
2019-11-08 15:50:00,42.42,42.52,42.41,42.51,477228.0,37.2538,37.3416,37.245,37.3328,477228.0
2019-11-11 09:30:00,42.21,42.38,42.17,42.3,63443.0,37.0694,37.2187,37.0342,37.1484,63443.0
2019-11-11 09:40:00,42.3,42.53,42.25,42.45,145691.0,37.1484,37.3504,37.1045,37.2801,145691.0
2019-11-11 09:50:00,42.45,42.45,42.14,42.15,93545.0,37.2801,37.2801,37.0079,37.0167,93545.0
2019-11-11 10:00:00,42.16,42.27,42.15,42.22,79179.0,37.0255,37.1221,37.0167,37.0782,79179.0
2019-11-11 10:10:00,42.22,42.34,42.22,42.3,54167.0,37.0782,37.1835,37.0782,37.1484,54167.0
2019-11-11 10:20:00,42.3,42.35,42.24,42.25,37794.0,37.1484,37.1923,37.0957,37.1045,37794.0
2019-11-11 10:30:00,42.25,42.29,42.24,42.26,37234.0,37.1045,37.1396,37.0957,37.1133,37234.0
2019-11-11 10:40:00,42.24,42.25,42.17,42.23,47090.0,37.0957,37.1045,37.0342,37.0869,47090.0
2019-11-11 10:50:00,42.23,42.24,42.19,42.19,42250.0,37.0869,37.0957,37.0518,37.0518,42250.0
2019-11-11 11:00:00,42.2,42.24,42.18,42.22,55080.0,37.0606,37.0957,37.043,37.0782,55080.0
2019-11-11 11:10:00,42.22,42.23,42.17,42.19,44600.0,37.0782,37.0869,37.0342,37.0518,44600.0
2019-11-11 11:20:00,42.19,42.2,42.13,42.16,28300.0,37.0518,37.0606,36.9991,37.0255,28300.0
2019-11-11 11:30:00,42.16,42.25,42.15,42.23,46330.0,37.0255,37.1045,37.0167,37.0869,46330.0
2019-11-11 11:40:00,42.23,42.27,42.22,42.24,45730.0,37.0869,37.1221,37.0782,37.0957,45730.0
2019-11-11 11:50:00,42.24,42.27,42.22,42.25,30345.0,37.0957,37.1221,37.0782,37.1045,30345.0
2019-11-11 12:00:00,42.25,42.26,42.22,42.24,30585.0,37.1045,37.1133,37.0782,37.0957,30585.0
2019-11-11 12:10:00,42.23,42.27,42.23,42.26,33680.0,37.0869,37.1221,37.0869,37.1133,33680.0
2019-11-11 12:20:00,42.24,42.26,42.21,42.23,41652.0,37.0957,37.1133,37.0694,37.0869,41652.0
2019-11-11 12:30:00,42.23,42.26,42.22,42.23,26599.0,37.0869,37.1133,37.0782,37.0869,26599.0
2019-11-11 12:40:00,42.22,42.28,42.21,42.23,45921.0,37.0782,37.1308,37.0694,37.0869,45921.0
2019-11-11 12:50:00,42.23,42.26,42.22,42.25,40314.0,37.0869,37.1133,37.0782,37.1045,40314.0
2019-11-11 13:00:00,42.25,42.27,42.24,42.25,22790.0,37.1045,37.1221,37.0957,37.1045,22790.0
2019-11-11 13:10:00,42.26,42.29,42.25,42.27,42168.0,37.1133,37.1396,37.1045,37.1221,42168.0
2019-11-11 13:20:00,42.27,42.34,42.27,42.29,145586.0,37.1221,37.1835,37.1221,37.1396,145586.0
2019-11-11 13:30:00,42.28,42.44,42.28,42.38,75396.0,37.1308,37.2714,37.1308,37.2187,75396.0
2019-11-11 13:40:00,42.38,42.38,42.32,42.36,24260.0,37.2187,37.2187,37.166,37.2011,24260.0
2019-11-11 13:50:00,42.36,42.36,42.3,42.34,40550.0,37.2011,37.2011,37.1484,37.1835,40550.0
2019-11-11 14:00:00,42.34,42.39,42.34,42.36,39695.0,37.1835,37.2274,37.1835,37.2011,39695.0
2019-11-11 14:10:00,42.36,42.37,42.32,42.32,27431.0,37.2011,37.2099,37.166,37.166,27431.0
2019-11-11 14:20:00,42.32,42.35,42.32,42.33,32834.0,37.166,37.1923,37.166,37.1748,32834.0
2019-11-11 14:30:00,42.33,42.35,42.32,42.34,30883.0,37.1748,37.1923,37.166,37.1835,30883.0
2019-11-11 14:40:00,42.34,42.38,42.33,42.37,69561.0,37.1835,37.2187,37.1748,37.2099,69561.0
2019-11-11 14:50:00,42.37,42.37,42.31,42.33,59150.0,37.2099,37.2099,37.1572,37.1748,59150.0
2019-11-11 15:00:00,42.33,42.36,42.31,42.32,41534.0,37.1748,37.2011,37.1572,37.166,41534.0
2019-11-11 15:10:00,42.31,42.32,42.25,42.25,46131.0,37.1572,37.166,37.1045,37.1045,46131.0
2019-11-11 15:20:00,42.25,42.27,42.25,42.27,79037.0,37.1045,37.1221,37.1045,37.1221,79037.0
2019-11-11 15:30:00,42.26,42.31,42.26,42.26,100429.0,37.1133,37.1572,37.1133,37.1133,100429.0
2019-11-11 15:40:00,42.27,42.27,42.2,42.22,123364.0,37.1221,37.1221,37.0606,37.0782,123364.0
2019-11-11 15:50:00,42.22,42.25,42.2,42.24,248569.0,37.0782,37.1045,37.0606,37.0957,248569.0
2019-11-12 09:30:00,42.43,42.57,42.25,42.49,73453.0,37.2626,37.3855,37.1045,37.3153,73453.0
2019-11-12 09:40:00,42.48,42.54,42.4,42.41,46363.0,37.3065,37.3592,37.2362,37.245,46363.0
2019-11-12 09:50:00,42.41,42.47,42.39,42.46,37232.0,37.245,37.2977,37.2274,37.2889,37232.0
2019-11-12 10:00:00,42.47,42.51,42.44,42.5,79900.0,37.2977,37.3328,37.2714,37.3241,79900.0
2019-11-12 10:10:00,42.5,42.5,42.38,42.4,47566.0,37.3241,37.3241,37.2187,37.2362,47566.0
2019-11-12 10:20:00,42.4,42.42,42.38,42.39,63016.0,37.2362,37.2538,37.2187,37.2274,63016.0
2019-11-12 10:30:00,42.38,42.51,42.37,42.5,73933.0,37.2187,37.3328,37.2099,37.3241,73933.0
2019-11-12 10:40:00,42.5,42.5,42.4,42.47,45070.0,37.3241,37.3241,37.2362,37.2977,45070.0
2019-11-12 10:50:00,42.46,42.55,42.45,42.48,61805.0,37.2889,37.368,37.2801,37.3065,61805.0
2019-11-12 11:00:00,42.49,42.55,42.48,42.54,35958.0,37.3153,37.368,37.3065,37.3592,35958.0
2019-11-12 11:10:00,42.54,42.56,42.49,42.5,47798.0,37.3592,37.3767,37.3153,37.3241,47798.0
2019-11-12 11:20:00,42.5,42.5,42.37,42.38,50326.0,37.3241,37.3241,37.2099,37.2187,50326.0
2019-11-12 11:30:00,42.38,42.41,42.33,42.34,44396.0,37.2187,37.245,37.1748,37.1835,44396.0
2019-11-12 11:40:00,42.34,42.36,42.31,42.32,44432.0,37.1835,37.2011,37.1572,37.166,44432.0
2019-11-12 11:50:00,42.32,42.33,42.31,42.32,35093.0,37.166,37.1748,37.1572,37.166,35093.0
2019-11-12 12:00:00,42.32,42.37,42.32,42.37,40089.0,37.166,37.2099,37.166,37.2099,40089.0
2019-11-12 12:10:00,42.37,42.43,42.37,42.37,41234.0,37.2099,37.2626,37.2099,37.2099,41234.0
2019-11-12 12:20:00,42.37,42.4,42.34,42.35,37352.0,37.2099,37.2362,37.1835,37.1923,37352.0
2019-11-12 12:30:00,42.34,42.4,42.34,42.4,36353.0,37.1835,37.2362,37.1835,37.2362,36353.0
2019-11-12 12:40:00,42.4,42.42,42.33,42.34,43823.0,37.2362,37.2538,37.1748,37.1835,43823.0
2019-11-12 12:50:00,42.34,42.37,42.29,42.37,52701.0,37.1835,37.2099,37.1396,37.2099,52701.0
2019-11-12 13:00:00,42.37,42.38,42.34,42.38,25777.0,37.2099,37.2187,37.1835,37.2187,25777.0
2019-11-12 13:10:00,42.38,42.4,42.33,42.34,52814.0,37.2187,37.2362,37.1748,37.1835,52814.0
2019-11-12 13:20:00,42.34,42.37,42.29,42.3,64581.0,37.1835,37.2099,37.1396,37.1484,64581.0
2019-11-12 13:30:00,42.3,42.44,42.29,42.43,47193.0,37.1484,37.2714,37.1396,37.2626,47193.0
2019-11-12 13:40:00,42.42,42.43,42.38,42.43,49180.0,37.2538,37.2626,37.2187,37.2626,49180.0
2019-11-12 13:50:00,42.43,42.48,42.4,42.47,97286.0,37.2626,37.3065,37.2362,37.2977,97286.0
2019-11-12 14:00:00,42.48,42.53,42.42,42.52,115580.0,37.3065,37.3504,37.2538,37.3416,115580.0
2019-11-12 14:10:00,42.51,42.53,42.4,42.48,107774.0,37.3328,37.3504,37.2362,37.3065,107774.0
2019-11-12 14:20:00,42.48,42.55,42.47,42.52,78576.0,37.3065,37.368,37.2977,37.3416,78576.0
2019-11-12 14:30:00,42.52,42.61,42.52,42.58,51690.0,37.3416,37.4207,37.3416,37.3943,51690.0
2019-11-12 14:40:00,42.58,42.6,42.53,42.55,72608.0,37.3943,37.4119,37.3504,37.368,72608.0
2019-11-12 14:50:00,42.54,42.55,42.41,42.43,108982.0,37.3592,37.368,37.245,37.2626,108982.0
2019-11-12 15:00:00,42.43,42.45,42.41,42.41,62519.0,37.2626,37.2801,37.245,37.245,62519.0
2019-11-12 15:10:00,42.41,42.44,42.39,42.41,48399.0,37.245,37.2714,37.2274,37.245,48399.0
2019-11-12 15:20:00,42.41,42.48,42.4,42.47,55129.0,37.245,37.3065,37.2362,37.2977,55129.0
2019-11-12 15:30:00,42.47,42.47,42.42,42.44,78895.0,37.2977,37.2977,37.2538,37.2714,78895.0
2019-11-12 15:40:00,42.45,42.49,42.44,42.48,130260.0,37.2801,37.3153,37.2714,37.3065,130260.0
2019-11-12 15:50:00,42.48,42.58,42.48,42.57,441764.0,37.3065,37.3943,37.3065,37.3855,441764.0
2019-11-13 09:30:00,42.36,42.47,42.19,42.22,55777.0,37.2011,37.2977,37.0518,37.0782,55777.0
2019-11-13 09:40:00,42.23,42.34,42.2,42.32,49056.0,37.0869,37.1835,37.0606,37.166,49056.0
2019-11-13 09:50:00,42.33,42.37,42.24,42.25,64471.0,37.1748,37.2099,37.0957,37.1045,64471.0
2019-11-13 10:00:00,42.25,42.25,42.16,42.18,46555.0,37.1045,37.1045,37.0255,37.043,46555.0
2019-11-13 10:10:00,42.19,42.22,42.02,42.05,82362.0,37.0518,37.0782,36.9025,36.9289,82362.0
2019-11-13 10:20:00,42.05,42.09,41.97,42.02,75892.0,36.9289,36.964,36.8586,36.9025,75892.0
2019-11-13 10:30:00,42.02,42.05,41.92,42.04,69656.0,36.9025,36.9289,36.8147,36.9201,69656.0
2019-11-13 10:40:00,42.04,42.17,42.02,42.12,49068.0,36.9201,37.0342,36.9025,36.9903,49068.0
2019-11-13 10:50:00,42.12,42.12,42.02,42.04,62732.0,36.9903,36.9903,36.9025,36.9201,62732.0
2019-11-13 11:00:00,42.04,42.05,41.98,42.02,65318.0,36.9201,36.9289,36.8674,36.9025,65318.0
2019-11-13 11:10:00,42.02,42.04,41.95,41.97,64227.0,36.9025,36.9201,36.841,36.8586,64227.0
2019-11-13 11:20:00,41.98,41.98,41.85,41.89,115934.0,36.8674,36.8674,36.7532,36.7883,115934.0
2019-11-13 11:30:00,41.89,41.9,41.82,41.85,103978.0,36.7883,36.7971,36.7269,36.7532,103978.0
2019-11-13 11:40:00,41.86,41.96,41.85,41.89,56329.0,36.762,36.8498,36.7532,36.7883,56329.0
2019-11-13 11:50:00,41.89,42.02,41.88,41.96,58169.0,36.7883,36.9025,36.7796,36.8498,58169.0
2019-11-13 12:00:00,41.96,41.99,41.92,41.99,52806.0,36.8498,36.8762,36.8147,36.8762,52806.0
2019-11-13 12:10:00,41.99,42.01,41.96,41.98,76999.0,36.8762,36.8937,36.8498,36.8674,76999.0
2019-11-13 12:20:00,41.98,41.98,41.92,41.93,66170.0,36.8674,36.8674,36.8147,36.8235,66170.0
2019-11-13 12:30:00,41.93,41.97,41.9,41.96,62245.0,36.8235,36.8586,36.7971,36.8498,62245.0
2019-11-13 12:40:00,41.96,41.98,41.92,41.97,73924.0,36.8498,36.8674,36.8147,36.8586,73924.0
2019-11-13 12:50:00,41.97,41.97,41.87,41.91,93231.0,36.8586,36.8586,36.7708,36.8059,93231.0
2019-11-13 13:00:00,41.91,41.94,41.85,41.85,67856.0,36.8059,36.8323,36.7532,36.7532,67856.0
2019-11-13 13:10:00,41.86,41.89,41.83,41.89,73134.0,36.762,36.7883,36.7356,36.7883,73134.0
2019-11-13 13:20:00,41.89,41.89,41.77,41.8,91523.0,36.7883,36.7883,36.683,36.7093,91523.0
2019-11-13 13:30:00,41.8,41.85,41.79,41.82,64890.0,36.7093,36.7532,36.7005,36.7269,64890.0
2019-11-13 13:40:00,41.82,41.85,41.8,41.82,61936.0,36.7269,36.7532,36.7093,36.7269,61936.0
2019-11-13 13:50:00,41.82,41.85,41.62,41.67,117688.0,36.7269,36.7532,36.5512,36.5951,117688.0
2019-11-13 14:00:00,41.66,41.75,41.66,41.73,79231.0,36.5864,36.6654,36.5864,36.6478,79231.0
2019-11-13 14:10:00,41.73,41.77,41.72,41.76,44437.0,36.6478,36.683,36.639,36.6742,44437.0
2019-11-13 14:20:00,41.75,41.77,41.69,41.72,63065.0,36.6654,36.683,36.6127,36.639,63065.0
2019-11-13 14:30:00,41.73,41.78,41.67,41.69,187615.0,36.6478,36.6917,36.5951,36.6127,187615.0
2019-11-13 14:40:00,41.69,41.74,41.68,41.71,128436.0,36.6127,36.6566,36.6039,36.6303,128436.0
2019-11-13 14:50:00,41.72,41.73,41.68,41.7,93685.0,36.639,36.6478,36.6039,36.6215,93685.0
2019-11-13 15:00:00,41.71,41.78,41.69,41.72,117682.0,36.6303,36.6917,36.6127,36.639,117682.0
2019-11-13 15:10:00,41.72,41.87,41.71,41.87,124691.0,36.639,36.7708,36.6303,36.7708,124691.0
2019-11-13 15:20:00,41.87,41.88,41.83,41.84,172070.0,36.7708,36.7796,36.7356,36.7444,172070.0
2019-11-13 15:30:00,41.84,41.88,41.84,41.84,229999.0,36.7444,36.7796,36.7444,36.7444,229999.0
2019-11-13 15:40:00,41.84,41.86,41.81,41.84,363241.0,36.7444,36.762,36.7181,36.7444,363241.0
2019-11-13 15:50:00,41.84,41.96,41.78,41.84,777400.0,36.7444,36.8498,36.6917,36.7444,777400.0
2019-11-14 09:30:00,41.72,41.91,41.51,41.79,57928.0,36.639,36.8059,36.4546,36.7005,57928.0
2019-11-14 09:40:00,41.77,42.08,41.75,41.95,218565.0,36.683,36.9552,36.6654,36.841,218565.0
2019-11-14 09:50:00,41.95,42.12,41.94,42.04,75015.0,36.841,36.9903,36.8323,36.9201,75015.0
2019-11-14 10:00:00,42.03,42.15,42.03,42.15,80783.0,36.9113,37.0167,36.9113,37.0167,80783.0
2019-11-14 10:10:00,42.16,42.23,42.14,42.17,70388.0,37.0255,37.0869,37.0079,37.0342,70388.0
2019-11-14 10:20:00,42.17,42.21,42.13,42.16,63346.0,37.0342,37.0694,36.9991,37.0255,63346.0
2019-11-14 10:30:00,42.16,42.19,42.13,42.16,30053.0,37.0255,37.0518,36.9991,37.0255,30053.0
2019-11-14 10:40:00,42.16,42.2,42.06,42.09,77403.0,37.0255,37.0606,36.9376,36.964,77403.0
2019-11-14 10:50:00,42.09,42.1,42.0,42.02,63895.0,36.964,36.9728,36.8849,36.9025,63895.0
2019-11-14 11:00:00,42.02,42.05,41.97,42.0,121789.0,36.9025,36.9289,36.8586,36.8849,121789.0
2019-11-14 11:10:00,42.0,42.24,41.96,42.24,105147.0,36.8849,37.0957,36.8498,37.0957,105147.0
2019-11-14 11:20:00,42.24,42.27,42.16,42.22,85560.0,37.0957,37.1221,37.0255,37.0782,85560.0
2019-11-14 11:30:00,42.22,42.25,42.15,42.19,54235.0,37.0782,37.1045,37.0167,37.0518,54235.0
2019-11-14 11:40:00,42.19,42.2,42.08,42.14,63498.0,37.0518,37.0606,36.9552,37.0079,63498.0
2019-11-14 11:50:00,42.13,42.17,42.11,42.16,56552.0,36.9991,37.0342,36.9815,37.0255,56552.0
2019-11-14 12:00:00,42.16,42.19,42.12,42.19,43653.0,37.0255,37.0518,36.9903,37.0518,43653.0
2019-11-14 12:10:00,42.19,42.19,42.14,42.16,38135.0,37.0518,37.0518,37.0079,37.0255,38135.0
2019-11-14 12:20:00,42.16,42.18,42.12,42.17,51650.0,37.0255,37.043,36.9903,37.0342,51650.0
2019-11-14 12:30:00,42.18,42.18,42.15,42.18,33080.0,37.043,37.043,37.0167,37.043,33080.0
2019-11-14 12:40:00,42.18,42.23,42.18,42.22,29409.0,37.043,37.0869,37.043,37.0782,29409.0
2019-11-14 12:50:00,42.22,42.23,42.15,42.16,45645.0,37.0782,37.0869,37.0167,37.0255,45645.0
2019-11-14 13:00:00,42.16,42.18,42.13,42.16,30348.0,37.0255,37.043,36.9991,37.0255,30348.0
2019-11-14 13:10:00,42.16,42.18,42.15,42.16,37653.0,37.0255,37.043,37.0167,37.0255,37653.0
2019-11-14 13:20:00,42.16,42.17,42.12,42.16,35385.0,37.0255,37.0342,36.9903,37.0255,35385.0
2019-11-14 13:30:00,42.16,42.22,42.16,42.22,39137.0,37.0255,37.0782,37.0255,37.0782,39137.0
2019-11-14 13:40:00,42.22,42.26,42.21,42.25,41625.0,37.0782,37.1133,37.0694,37.1045,41625.0
2019-11-14 13:50:00,42.25,42.25,42.14,42.21,98529.0,37.1045,37.1045,37.0079,37.0694,98529.0
2019-11-14 14:00:00,42.21,42.25,42.2,42.23,29218.0,37.0694,37.1045,37.0606,37.0869,29218.0
2019-11-14 14:10:00,42.23,42.28,42.22,42.27,28895.0,37.0869,37.1308,37.0782,37.1221,28895.0
2019-11-14 14:20:00,42.28,42.29,42.22,42.25,46248.0,37.1308,37.1396,37.0782,37.1045,46248.0
2019-11-14 14:30:00,42.25,42.26,42.22,42.23,53112.0,37.1045,37.1133,37.0782,37.0869,53112.0
2019-11-14 14:40:00,42.23,42.3,42.23,42.3,43317.0,37.0869,37.1484,37.0869,37.1484,43317.0
2019-11-14 14:50:00,42.29,42.3,42.24,42.26,39242.0,37.1396,37.1484,37.0957,37.1133,39242.0
2019-11-14 15:00:00,42.27,42.3,42.26,42.29,124040.0,37.1221,37.1484,37.1133,37.1396,124040.0
2019-11-14 15:10:00,42.28,42.29,42.19,42.26,86506.0,37.1308,37.1396,37.0518,37.1133,86506.0
2019-11-14 15:20:00,42.25,42.33,42.25,42.3,150918.0,37.1045,37.1748,37.1045,37.1484,150918.0
2019-11-14 15:30:00,42.3,42.34,42.28,42.3,97695.0,37.1484,37.1835,37.1308,37.1484,97695.0
2019-11-14 15:40:00,42.3,42.35,42.29,42.35,212771.0,37.1484,37.1923,37.1396,37.1923,212771.0
2019-11-14 15:50:00,42.35,42.38,42.29,42.29,380570.0,37.1923,37.2187,37.1396,37.1396,380570.0
2019-11-15 09:30:00,42.63,42.77,42.56,42.71,216828.0,37.4382,37.5612,37.3767,37.5085,216828.0
2019-11-15 09:40:00,42.71,42.71,42.43,42.46,109038.0,37.5085,37.5085,37.2626,37.2889,109038.0
2019-11-15 09:50:00,42.46,42.62,42.45,42.49,48363.0,37.2889,37.4294,37.2801,37.3153,48363.0
2019-11-15 10:00:00,42.49,42.54,42.48,42.52,46510.0,37.3153,37.3592,37.3065,37.3416,46510.0
2019-11-15 10:10:00,42.52,42.59,42.51,42.58,45691.0,37.3416,37.4031,37.3328,37.3943,45691.0
2019-11-15 10:20:00,42.57,42.62,42.53,42.61,56986.0,37.3855,37.4294,37.3504,37.4207,56986.0
2019-11-15 10:30:00,42.61,42.62,42.56,42.58,56716.0,37.4207,37.4294,37.3767,37.3943,56716.0
2019-11-15 10:40:00,42.58,42.63,42.56,42.63,46390.0,37.3943,37.4382,37.3767,37.4382,46390.0
2019-11-15 10:50:00,42.63,42.66,42.58,42.62,66926.0,37.4382,37.4646,37.3943,37.4294,66926.0
2019-11-15 11:00:00,42.61,42.73,42.61,42.69,65850.0,37.4207,37.526,37.4207,37.4909,65850.0
2019-11-15 11:10:00,42.7,42.7,42.61,42.62,74744.0,37.4997,37.4997,37.4207,37.4294,74744.0
2019-11-15 11:20:00,42.62,42.67,42.59,42.66,137485.0,37.4294,37.4733,37.4031,37.4646,137485.0
2019-11-15 11:30:00,42.66,42.68,42.59,42.6,69124.0,37.4646,37.4821,37.4031,37.4119,69124.0
2019-11-15 11:40:00,42.59,42.62,42.53,42.54,43151.0,37.4031,37.4294,37.3504,37.3592,43151.0
2019-11-15 11:50:00,42.54,42.57,42.5,42.55,112157.0,37.3592,37.3855,37.3241,37.368,112157.0
2019-11-15 12:00:00,42.54,42.63,42.53,42.61,34272.0,37.3592,37.4382,37.3504,37.4207,34272.0
2019-11-15 12:10:00,42.61,42.61,42.59,42.59,32952.0,37.4207,37.4207,37.4031,37.4031,32952.0
2019-11-15 12:20:00,42.59,42.63,42.58,42.61,55605.0,37.4031,37.4382,37.3943,37.4207,55605.0
2019-11-15 12:30:00,42.6,42.68,42.6,42.68,78727.0,37.4119,37.4821,37.4119,37.4821,78727.0
2019-11-15 12:40:00,42.68,42.68,42.62,42.63,49409.0,37.4821,37.4821,37.4294,37.4382,49409.0
2019-11-15 12:50:00,42.63,42.63,42.54,42.54,32190.0,37.4382,37.4382,37.3592,37.3592,32190.0
2019-11-15 13:00:00,42.55,42.56,42.52,42.52,28144.0,37.368,37.3767,37.3416,37.3416,28144.0
2019-11-15 13:10:00,42.52,42.53,42.48,42.51,34445.0,37.3416,37.3504,37.3065,37.3328,34445.0
2019-11-15 13:20:00,42.51,42.52,42.48,42.49,47550.0,37.3328,37.3416,37.3065,37.3153,47550.0
2019-11-15 13:30:00,42.5,42.5,42.44,42.47,42607.0,37.3241,37.3241,37.2714,37.2977,42607.0
2019-11-15 13:40:00,42.46,42.48,42.43,42.47,39665.0,37.2889,37.3065,37.2626,37.2977,39665.0
2019-11-15 13:50:00,42.47,42.5,42.47,42.48,20844.0,37.2977,37.3241,37.2977,37.3065,20844.0
2019-11-15 14:00:00,42.48,42.51,42.46,42.5,30002.0,37.3065,37.3328,37.2889,37.3241,30002.0
2019-11-15 14:10:00,42.5,42.51,42.47,42.48,34733.0,37.3241,37.3328,37.2977,37.3065,34733.0
2019-11-15 14:20:00,42.48,42.48,42.46,42.47,36654.0,37.3065,37.3065,37.2889,37.2977,36654.0
2019-11-15 14:30:00,42.47,42.47,42.39,42.41,44696.0,37.2977,37.2977,37.2274,37.245,44696.0
2019-11-15 14:40:00,42.42,42.46,42.41,42.44,39795.0,37.2538,37.2889,37.245,37.2714,39795.0
2019-11-15 14:50:00,42.45,42.45,42.43,42.44,39377.0,37.2801,37.2801,37.2626,37.2714,39377.0
2019-11-15 15:00:00,42.44,42.44,42.42,42.44,53827.0,37.2714,37.2714,37.2538,37.2714,53827.0
2019-11-15 15:10:00,42.43,42.47,42.39,42.41,79516.0,37.2626,37.2977,37.2274,37.245,79516.0
2019-11-15 15:20:00,42.41,42.42,42.38,42.39,57490.0,37.245,37.2538,37.2187,37.2274,57490.0
2019-11-15 15:30:00,42.38,42.38,42.29,42.3,113983.0,37.2187,37.2187,37.1396,37.1484,113983.0
2019-11-15 15:40:00,42.3,42.32,42.27,42.3,160846.0,37.1484,37.166,37.1221,37.1484,160846.0
2019-11-15 15:50:00,42.31,42.44,42.28,42.39,487037.0,37.1572,37.2714,37.1308,37.2274,487037.0
2019-11-18 09:30:00,42.42,42.48,42.31,42.38,62662.0,37.2538,37.3065,37.1572,37.2187,62662.0
2019-11-18 09:40:00,42.39,42.41,42.3,42.31,45372.0,37.2274,37.245,37.1484,37.1572,45372.0
2019-11-18 09:50:00,42.3,42.31,42.25,42.29,31275.0,37.1484,37.1572,37.1045,37.1396,31275.0
2019-11-18 10:00:00,42.29,42.36,42.28,42.29,54429.0,37.1396,37.2011,37.1308,37.1396,54429.0
2019-11-18 10:10:00,42.29,42.33,42.19,42.19,37761.0,37.1396,37.1748,37.0518,37.0518,37761.0
2019-11-18 10:20:00,42.19,42.23,42.18,42.23,42690.0,37.0518,37.0869,37.043,37.0869,42690.0
2019-11-18 10:30:00,42.24,42.29,42.21,42.25,53247.0,37.0957,37.1396,37.0694,37.1045,53247.0
2019-11-18 10:40:00,42.26,42.3,42.23,42.3,33030.0,37.1133,37.1484,37.0869,37.1484,33030.0
2019-11-18 10:50:00,42.29,42.32,42.27,42.29,38807.0,37.1396,37.166,37.1221,37.1396,38807.0
2019-11-18 11:00:00,42.29,42.31,42.27,42.3,45295.0,37.1396,37.1572,37.1221,37.1484,45295.0
2019-11-18 11:10:00,42.3,42.36,42.3,42.34,43987.0,37.1484,37.2011,37.1484,37.1835,43987.0
2019-11-18 11:20:00,42.35,42.41,42.34,42.38,34964.0,37.1923,37.245,37.1835,37.2187,34964.0
2019-11-18 11:30:00,42.38,42.46,42.37,42.42,40353.0,37.2187,37.2889,37.2099,37.2538,40353.0
2019-11-18 11:40:00,42.43,42.46,42.42,42.45,30936.0,37.2626,37.2889,37.2538,37.2801,30936.0
2019-11-18 11:50:00,42.44,42.48,42.43,42.47,31434.0,37.2714,37.3065,37.2626,37.2977,31434.0
2019-11-18 12:00:00,42.46,42.47,42.42,42.43,39454.0,37.2889,37.2977,37.2538,37.2626,39454.0
2019-11-18 12:10:00,42.44,42.5,42.43,42.49,42547.0,37.2714,37.3241,37.2626,37.3153,42547.0
2019-11-18 12:20:00,42.48,42.5,42.44,42.45,42626.0,37.3065,37.3241,37.2714,37.2801,42626.0
2019-11-18 12:30:00,42.46,42.49,42.45,42.47,38484.0,37.2889,37.3153,37.2801,37.2977,38484.0
2019-11-18 12:40:00,42.47,42.48,42.44,42.45,28871.0,37.2977,37.3065,37.2714,37.2801,28871.0
2019-11-18 12:50:00,42.45,42.45,42.42,42.45,28561.0,37.2801,37.2801,37.2538,37.2801,28561.0
2019-11-18 13:00:00,42.44,42.51,42.44,42.48,41891.0,37.2714,37.3328,37.2714,37.3065,41891.0
2019-11-18 13:10:00,42.48,42.51,42.45,42.51,35591.0,37.3065,37.3328,37.2801,37.3328,35591.0
2019-11-18 13:20:00,42.51,42.51,42.48,42.48,26968.0,37.3328,37.3328,37.3065,37.3065,26968.0
2019-11-18 13:30:00,42.48,42.52,42.47,42.48,32233.0,37.3065,37.3416,37.2977,37.3065,32233.0
2019-11-18 13:40:00,42.49,42.54,42.49,42.51,54278.0,37.3153,37.3592,37.3153,37.3328,54278.0
2019-11-18 13:50:00,42.52,42.54,42.49,42.5,31175.0,37.3416,37.3592,37.3153,37.3241,31175.0
2019-11-18 14:00:00,42.51,42.51,42.47,42.49,31696.0,37.3328,37.3328,37.2977,37.3153,31696.0
2019-11-18 14:10:00,42.5,42.53,42.49,42.52,55404.0,37.3241,37.3504,37.3153,37.3416,55404.0
2019-11-18 14:20:00,42.53,42.56,42.49,42.55,66681.0,37.3504,37.3767,37.3153,37.368,66681.0
2019-11-18 14:30:00,42.54,42.58,42.52,42.58,27744.0,37.3592,37.3943,37.3416,37.3943,27744.0
2019-11-18 14:40:00,42.58,42.61,42.57,42.61,41704.0,37.3943,37.4207,37.3855,37.4207,41704.0
2019-11-18 14:50:00,42.61,42.62,42.58,42.59,55498.0,37.4207,37.4294,37.3943,37.4031,55498.0
2019-11-18 15:00:00,42.59,42.61,42.55,42.58,55761.0,37.4031,37.4207,37.368,37.3943,55761.0
2019-11-18 15:10:00,42.58,42.58,42.51,42.56,86530.0,37.3943,37.3943,37.3328,37.3767,86530.0
2019-11-18 15:20:00,42.57,42.59,42.55,42.59,40398.0,37.3855,37.4031,37.368,37.4031,40398.0
2019-11-18 15:30:00,42.59,42.6,42.55,42.55,85924.0,37.4031,37.4119,37.368,37.368,85924.0
2019-11-18 15:40:00,42.56,42.56,42.54,42.55,64629.0,37.3767,37.3767,37.3592,37.368,64629.0
2019-11-18 15:50:00,42.55,42.57,42.52,42.54,246107.0,37.368,37.3855,37.3416,37.3592,246107.0
2019-11-19 09:30:00,42.69,42.8,42.56,42.71,137574.0,37.4909,37.5875,37.3767,37.5085,137574.0
2019-11-19 09:40:00,42.72,42.81,42.68,42.8,123486.0,37.5173,37.5963,37.4821,37.5875,123486.0
2019-11-19 09:50:00,42.8,42.81,42.68,42.71,121764.0,37.5875,37.5963,37.4821,37.5085,121764.0
2019-11-19 10:00:00,42.72,42.72,42.6,42.61,135089.0,37.5173,37.5173,37.4119,37.4207,135089.0
2019-11-19 10:10:00,42.61,42.66,42.59,42.65,72820.0,37.4207,37.4646,37.4031,37.4558,72820.0
2019-11-19 10:20:00,42.66,42.67,42.59,42.63,66005.0,37.4646,37.4733,37.4031,37.4382,66005.0
2019-11-19 10:30:00,42.63,42.66,42.6,42.66,58510.0,37.4382,37.4646,37.4119,37.4646,58510.0
2019-11-19 10:40:00,42.66,42.7,42.61,42.63,59030.0,37.4646,37.4997,37.4207,37.4382,59030.0
2019-11-19 10:50:00,42.63,42.69,42.61,42.66,69833.0,37.4382,37.4909,37.4207,37.4646,69833.0
2019-11-19 11:00:00,42.66,42.73,42.66,42.7,56151.0,37.4646,37.526,37.4646,37.4997,56151.0
2019-11-19 11:10:00,42.71,42.77,42.7,42.73,65591.0,37.5085,37.5612,37.4997,37.526,65591.0
2019-11-19 11:20:00,42.73,42.78,42.73,42.76,49957.0,37.526,37.57,37.526,37.5524,49957.0
2019-11-19 11:30:00,42.76,42.87,42.75,42.82,71937.0,37.5524,37.649,37.5436,37.6051,71937.0
2019-11-19 11:40:00,42.82,42.83,42.72,42.76,62191.0,37.6051,37.6139,37.5173,37.5524,62191.0
2019-11-19 11:50:00,42.75,42.78,42.73,42.75,98635.0,37.5436,37.57,37.526,37.5436,98635.0
2019-11-19 12:00:00,42.75,42.76,42.7,42.74,137429.0,37.5436,37.5524,37.4997,37.5348,137429.0
2019-11-19 12:10:00,42.74,42.82,42.74,42.82,54413.0,37.5348,37.6051,37.5348,37.6051,54413.0
2019-11-19 12:20:00,42.82,42.84,42.79,42.82,39578.0,37.6051,37.6226,37.5787,37.6051,39578.0
2019-11-19 12:30:00,42.81,42.83,42.8,42.82,33622.0,37.5963,37.6139,37.5875,37.6051,33622.0
2019-11-19 12:40:00,42.81,42.82,42.77,42.8,42467.0,37.5963,37.6051,37.5612,37.5875,42467.0
2019-11-19 12:50:00,42.8,42.86,42.8,42.84,49165.0,37.5875,37.6402,37.5875,37.6226,49165.0
2019-11-19 13:00:00,42.85,42.85,42.8,42.84,36369.0,37.6314,37.6314,37.5875,37.6226,36369.0
2019-11-19 13:10:00,42.83,42.84,42.81,42.84,45069.0,37.6139,37.6226,37.5963,37.6226,45069.0
2019-11-19 13:20:00,42.84,42.85,42.8,42.82,45424.0,37.6226,37.6314,37.5875,37.6051,45424.0
2019-11-19 13:30:00,42.82,42.89,42.82,42.89,55242.0,37.6051,37.6666,37.6051,37.6666,55242.0
2019-11-19 13:40:00,42.89,42.91,42.88,42.91,39826.0,37.6666,37.6841,37.6578,37.6841,39826.0
2019-11-19 13:50:00,42.91,42.93,42.84,42.85,73384.0,37.6841,37.7017,37.6226,37.6314,73384.0
2019-11-19 14:00:00,42.84,42.9,42.83,42.9,47594.0,37.6226,37.6753,37.6139,37.6753,47594.0
2019-11-19 14:10:00,42.89,42.89,42.86,42.89,41256.0,37.6666,37.6666,37.6402,37.6666,41256.0
2019-11-19 14:20:00,42.89,42.93,42.88,42.91,65292.0,37.6666,37.7017,37.6578,37.6841,65292.0
2019-11-19 14:30:00,42.91,42.92,42.82,42.86,49147.0,37.6841,37.6929,37.6051,37.6402,49147.0
2019-11-19 14:40:00,42.86,42.88,42.85,42.88,52209.0,37.6402,37.6578,37.6314,37.6578,52209.0
2019-11-19 14:50:00,42.87,42.89,42.85,42.87,88925.0,37.649,37.6666,37.6314,37.649,88925.0
2019-11-19 15:00:00,42.87,42.93,42.86,42.93,81283.0,37.649,37.7017,37.6402,37.7017,81283.0
2019-11-19 15:10:00,42.93,42.99,42.92,42.98,82188.0,37.7017,37.7544,37.6929,37.7456,82188.0
2019-11-19 15:20:00,42.98,42.98,42.93,42.94,135136.0,37.7456,37.7456,37.7017,37.7105,135136.0
2019-11-19 15:30:00,42.94,42.97,42.92,42.94,132871.0,37.7105,37.7368,37.6929,37.7105,132871.0
2019-11-19 15:40:00,42.95,42.96,42.87,42.9,123262.0,37.7192,37.728,37.649,37.6753,123262.0
2019-11-19 15:50:00,42.89,42.92,42.83,42.91,456231.0,37.6666,37.6929,37.6139,37.6841,456231.0
2019-11-20 09:30:00,42.83,42.89,42.72,42.82,77612.0,37.6139,37.6666,37.5173,37.6051,77612.0
2019-11-20 09:40:00,42.82,42.82,42.62,42.64,35033.0,37.6051,37.6051,37.4294,37.447,35033.0
2019-11-20 09:50:00,42.63,42.63,42.52,42.55,34433.0,37.4382,37.4382,37.3416,37.368,34433.0
2019-11-20 10:00:00,42.56,42.58,42.49,42.51,28818.0,37.3767,37.3943,37.3153,37.3328,28818.0
2019-11-20 10:10:00,42.51,42.53,42.38,42.39,49926.0,37.3328,37.3504,37.2187,37.2274,49926.0
2019-11-20 10:20:00,42.39,42.49,42.33,42.46,94113.0,37.2274,37.3153,37.1748,37.2889,94113.0
2019-11-20 10:30:00,42.47,42.54,42.46,42.49,27102.0,37.2977,37.3592,37.2889,37.3153,27102.0
2019-11-20 10:40:00,42.48,42.51,42.41,42.51,37195.0,37.3065,37.3328,37.245,37.3328,37195.0
2019-11-20 10:50:00,42.51,42.57,42.5,42.56,23876.0,37.3328,37.3855,37.3241,37.3767,23876.0
2019-11-20 11:00:00,42.56,42.59,42.55,42.58,17957.0,37.3767,37.4031,37.368,37.3943,17957.0
2019-11-20 11:10:00,42.58,42.59,42.51,42.52,33463.0,37.3943,37.4031,37.3328,37.3416,33463.0
2019-11-20 11:20:00,42.52,42.55,42.5,42.53,40870.0,37.3416,37.368,37.3241,37.3504,40870.0
2019-11-20 11:30:00,42.52,42.58,42.48,42.56,31905.0,37.3416,37.3943,37.3065,37.3767,31905.0
2019-11-20 11:40:00,42.57,42.57,42.49,42.49,26709.0,37.3855,37.3855,37.3153,37.3153,26709.0
2019-11-20 11:50:00,42.49,42.51,42.46,42.47,40968.0,37.3153,37.3328,37.2889,37.2977,40968.0
2019-11-20 12:00:00,42.46,42.47,42.42,42.45,37826.0,37.2889,37.2977,37.2538,37.2801,37826.0
2019-11-20 12:10:00,42.44,42.47,42.42,42.44,109016.0,37.2714,37.2977,37.2538,37.2714,109016.0
2019-11-20 12:20:00,42.43,42.43,42.34,42.41,25224.0,37.2626,37.2626,37.1835,37.245,25224.0
2019-11-20 12:30:00,42.41,42.44,42.38,42.38,36464.0,37.245,37.2714,37.2187,37.2187,36464.0
2019-11-20 12:40:00,42.38,42.41,42.36,42.36,24524.0,37.2187,37.245,37.2011,37.2011,24524.0
2019-11-20 12:50:00,42.37,42.37,42.2,42.27,94344.0,37.2099,37.2099,37.0606,37.1221,94344.0
2019-11-20 13:00:00,42.28,42.29,42.17,42.19,30173.0,37.1308,37.1396,37.0342,37.0518,30173.0
2019-11-20 13:10:00,42.18,42.19,42.08,42.09,64942.0,37.043,37.0518,36.9552,36.964,64942.0
2019-11-20 13:20:00,42.1,42.21,42.1,42.16,27533.0,36.9728,37.0694,36.9728,37.0255,27533.0
2019-11-20 13:30:00,42.16,42.18,42.11,42.14,26157.0,37.0255,37.043,36.9815,37.0079,26157.0
2019-11-20 13:40:00,42.14,42.24,42.14,42.24,26326.0,37.0079,37.0957,37.0079,37.0957,26326.0
2019-11-20 13:50:00,42.25,42.3,42.23,42.29,40543.0,37.1045,37.1484,37.0869,37.1396,40543.0
2019-11-20 14:00:00,42.29,42.3,42.2,42.22,42671.0,37.1396,37.1484,37.0606,37.0782,42671.0
2019-11-20 14:10:00,42.23,42.28,42.22,42.28,223439.0,37.0869,37.1308,37.0782,37.1308,223439.0
2019-11-20 14:20:00,42.27,42.28,42.21,42.25,38991.0,37.1221,37.1308,37.0694,37.1045,38991.0
2019-11-20 14:30:00,42.25,42.37,42.24,42.33,480798.0,37.1045,37.2099,37.0957,37.1748,480798.0
2019-11-20 14:40:00,42.33,42.34,42.27,42.27,28805.0,37.1748,37.1835,37.1221,37.1221,28805.0
2019-11-20 14:50:00,42.27,42.3,42.26,42.3,25290.0,37.1221,37.1484,37.1133,37.1484,25290.0
2019-11-20 15:00:00,42.3,42.31,42.27,42.29,35285.0,37.1484,37.1572,37.1221,37.1396,35285.0
2019-11-20 15:10:00,42.3,42.35,42.29,42.32,38335.0,37.1484,37.1923,37.1396,37.166,38335.0
2019-11-20 15:20:00,42.32,42.33,42.3,42.3,27160.0,37.166,37.1748,37.1484,37.1484,27160.0
2019-11-20 15:30:00,42.3,42.37,42.27,42.34,75551.0,37.1484,37.2099,37.1221,37.1835,75551.0
2019-11-20 15:40:00,42.34,42.4,42.34,42.38,54960.0,37.1835,37.2362,37.1835,37.2187,54960.0
2019-11-20 15:50:00,42.38,42.41,42.33,42.41,276799.0,37.2187,37.245,37.1748,37.245,276799.0
2019-11-21 09:30:00,42.12,42.33,42.02,42.23,103023.0,36.9903,37.1748,36.9025,37.0869,103023.0
2019-11-21 09:40:00,42.22,42.22,42.04,42.1,40856.0,37.0782,37.0782,36.9201,36.9728,40856.0
2019-11-21 09:50:00,42.11,42.14,42.07,42.13,80647.0,36.9815,37.0079,36.9464,36.9991,80647.0
2019-11-21 10:00:00,42.13,42.23,42.07,42.2,422560.0,36.9991,37.0869,36.9464,37.0606,422560.0
2019-11-21 10:10:00,42.2,42.23,42.08,42.21,264782.0,37.0606,37.0869,36.9552,37.0694,264782.0
2019-11-21 10:20:00,42.21,42.22,42.13,42.19,76572.0,37.0694,37.0782,36.9991,37.0518,76572.0
2019-11-21 10:30:00,42.19,42.28,42.13,42.27,81522.0,37.0518,37.1308,36.9991,37.1221,81522.0
2019-11-21 10:40:00,42.27,42.28,42.24,42.24,61248.0,37.1221,37.1308,37.0957,37.0957,61248.0
2019-11-21 10:50:00,42.24,42.26,42.19,42.25,86365.0,37.0957,37.1133,37.0518,37.1045,86365.0
2019-11-21 11:00:00,42.25,42.27,42.23,42.25,72354.0,37.1045,37.1221,37.0869,37.1045,72354.0
2019-11-21 11:10:00,42.25,42.25,42.14,42.15,37037.0,37.1045,37.1045,37.0079,37.0167,37037.0
2019-11-21 11:20:00,42.15,42.23,42.14,42.19,43618.0,37.0167,37.0869,37.0079,37.0518,43618.0
2019-11-21 11:30:00,42.19,42.23,42.16,42.18,33028.0,37.0518,37.0869,37.0255,37.043,33028.0
2019-11-21 11:40:00,42.18,42.2,42.15,42.19,32420.0,37.043,37.0606,37.0167,37.0518,32420.0
2019-11-21 11:50:00,42.18,42.19,42.13,42.14,27457.0,37.043,37.0518,36.9991,37.0079,27457.0
2019-11-21 12:00:00,42.15,42.22,42.14,42.2,29038.0,37.0167,37.0782,37.0079,37.0606,29038.0
2019-11-21 12:10:00,42.2,42.22,42.19,42.2,41599.0,37.0606,37.0782,37.0518,37.0606,41599.0
2019-11-21 12:20:00,42.21,42.21,42.17,42.21,31062.0,37.0694,37.0694,37.0342,37.0694,31062.0
2019-11-21 12:30:00,42.21,42.22,42.16,42.2,38295.0,37.0694,37.0782,37.0255,37.0606,38295.0
2019-11-21 12:40:00,42.19,42.21,42.17,42.17,29337.0,37.0518,37.0694,37.0342,37.0342,29337.0
2019-11-21 12:50:00,42.17,42.18,42.15,42.16,28524.0,37.0342,37.043,37.0167,37.0255,28524.0
2019-11-21 13:00:00,42.16,42.2,42.15,42.19,28721.0,37.0255,37.0606,37.0167,37.0518,28721.0
2019-11-21 13:10:00,42.2,42.2,42.16,42.19,23631.0,37.0606,37.0606,37.0255,37.0518,23631.0
2019-11-21 13:20:00,42.2,42.2,42.14,42.18,37496.0,37.0606,37.0606,37.0079,37.043,37496.0
2019-11-21 13:30:00,42.18,42.19,42.12,42.15,34089.0,37.043,37.0518,36.9903,37.0167,34089.0
2019-11-21 13:40:00,42.15,42.2,42.12,42.18,70227.0,37.0167,37.0606,36.9903,37.043,70227.0
2019-11-21 13:50:00,42.17,42.18,42.14,42.18,37156.0,37.0342,37.043,37.0079,37.043,37156.0
2019-11-21 14:00:00,42.18,42.19,42.13,42.16,62998.0,37.043,37.0518,36.9991,37.0255,62998.0
2019-11-21 14:10:00,42.16,42.16,42.12,42.13,31971.0,37.0255,37.0255,36.9903,36.9991,31971.0
2019-11-21 14:20:00,42.13,42.14,42.08,42.1,50303.0,36.9991,37.0079,36.9552,36.9728,50303.0
2019-11-21 14:30:00,42.11,42.15,42.09,42.15,50703.0,36.9815,37.0167,36.964,37.0167,50703.0
2019-11-21 14:40:00,42.15,42.21,42.14,42.21,39772.0,37.0167,37.0694,37.0079,37.0694,39772.0
2019-11-21 14:50:00,42.21,42.21,42.14,42.14,52120.0,37.0694,37.0694,37.0079,37.0079,52120.0
2019-11-21 15:00:00,42.14,42.16,42.09,42.1,103548.0,37.0079,37.0255,36.964,36.9728,103548.0
2019-11-21 15:10:00,42.11,42.21,42.1,42.21,72949.0,36.9815,37.0694,36.9728,37.0694,72949.0
2019-11-21 15:20:00,42.21,42.22,42.16,42.19,79460.0,37.0694,37.0782,37.0255,37.0518,79460.0
2019-11-21 15:30:00,42.19,42.21,42.14,42.15,82848.0,37.0518,37.0694,37.0079,37.0167,82848.0
2019-11-21 15:40:00,42.15,42.19,42.13,42.19,102297.0,37.0167,37.0518,36.9991,37.0518,102297.0
2019-11-21 15:50:00,42.19,42.28,42.17,42.2,531721.0,37.0518,37.1308,37.0342,37.0606,531721.0
2019-11-22 09:30:00,42.29,42.58,42.23,42.4,78278.0,37.1396,37.3943,37.0869,37.2362,78278.0
2019-11-22 09:40:00,42.39,42.44,42.36,42.44,40513.0,37.2274,37.2714,37.2011,37.2714,40513.0
2019-11-22 09:50:00,42.44,42.55,42.44,42.51,21806.0,37.2714,37.368,37.2714,37.3328,21806.0
2019-11-22 10:00:00,42.49,42.56,42.47,42.48,32840.0,37.3153,37.3767,37.2977,37.3065,32840.0
2019-11-22 10:10:00,42.49,42.5,42.41,42.41,28642.0,37.3153,37.3241,37.245,37.245,28642.0
2019-11-22 10:20:00,42.41,42.5,42.41,42.44,37766.0,37.245,37.3241,37.245,37.2714,37766.0
2019-11-22 10:30:00,42.44,42.49,42.39,42.41,40412.0,37.2714,37.3153,37.2274,37.245,40412.0
2019-11-22 10:40:00,42.41,42.45,42.4,42.4,20220.0,37.245,37.2801,37.2362,37.2362,20220.0
2019-11-22 10:50:00,42.4,42.45,42.38,42.43,48513.0,37.2362,37.2801,37.2187,37.2626,48513.0
2019-11-22 11:00:00,42.43,42.49,42.41,42.45,44040.0,37.2626,37.3153,37.245,37.2801,44040.0
2019-11-22 11:10:00,42.45,42.45,42.36,42.39,29942.0,37.2801,37.2801,37.2011,37.2274,29942.0
2019-11-22 11:20:00,42.39,42.46,42.38,42.45,38632.0,37.2274,37.2889,37.2187,37.2801,38632.0
2019-11-22 11:30:00,42.44,42.45,42.39,42.42,39652.0,37.2714,37.2801,37.2274,37.2538,39652.0
2019-11-22 11:40:00,42.42,42.46,42.41,42.46,32427.0,37.2538,37.2889,37.245,37.2889,32427.0
2019-11-22 11:50:00,42.45,42.5,42.44,42.5,37011.0,37.2801,37.3241,37.2714,37.3241,37011.0
2019-11-22 12:00:00,42.5,42.58,42.48,42.57,50304.0,37.3241,37.3943,37.3065,37.3855,50304.0
2019-11-22 12:10:00,42.57,42.57,42.5,42.54,34230.0,37.3855,37.3855,37.3241,37.3592,34230.0
2019-11-22 12:20:00,42.54,42.59,42.53,42.59,44732.0,37.3592,37.4031,37.3504,37.4031,44732.0
2019-11-22 12:30:00,42.59,42.63,42.56,42.57,43993.0,37.4031,37.4382,37.3767,37.3855,43993.0
2019-11-22 12:40:00,42.57,42.63,42.56,42.63,37460.0,37.3855,37.4382,37.3767,37.4382,37460.0
2019-11-22 12:50:00,42.63,42.65,42.58,42.65,49687.0,37.4382,37.4558,37.3943,37.4558,49687.0
2019-11-22 13:00:00,42.64,42.66,42.61,42.66,38492.0,37.447,37.4646,37.4207,37.4646,38492.0
2019-11-22 13:10:00,42.66,42.69,42.64,42.66,56119.0,37.4646,37.4909,37.447,37.4646,56119.0
2019-11-22 13:20:00,42.66,42.71,42.65,42.68,56430.0,37.4646,37.5085,37.4558,37.4821,56430.0
2019-11-22 13:30:00,42.68,42.74,42.67,42.72,41373.0,37.4821,37.5348,37.4733,37.5173,41373.0
2019-11-22 13:40:00,42.73,42.73,42.68,42.69,66527.0,37.526,37.526,37.4821,37.4909,66527.0
2019-11-22 13:50:00,42.69,42.71,42.66,42.7,45452.0,37.4909,37.5085,37.4646,37.4997,45452.0
2019-11-22 14:00:00,42.7,42.7,42.65,42.69,44308.0,37.4997,37.4997,37.4558,37.4909,44308.0
2019-11-22 14:10:00,42.69,42.71,42.61,42.66,67705.0,37.4909,37.5085,37.4207,37.4646,67705.0
2019-11-22 14:20:00,42.66,42.71,42.65,42.71,47978.0,37.4646,37.5085,37.4558,37.5085,47978.0
2019-11-22 14:30:00,42.71,42.75,42.69,42.7,117414.0,37.5085,37.5436,37.4909,37.4997,117414.0
2019-11-22 14:40:00,42.7,42.71,42.62,42.63,76346.0,37.4997,37.5085,37.4294,37.4382,76346.0
2019-11-22 14:50:00,42.62,42.64,42.57,42.63,91878.0,37.4294,37.447,37.3855,37.4382,91878.0
2019-11-22 15:00:00,42.63,42.65,42.6,42.63,64725.0,37.4382,37.4558,37.4119,37.4382,64725.0
2019-11-22 15:10:00,42.62,42.64,42.6,42.63,105193.0,37.4294,37.447,37.4119,37.4382,105193.0
2019-11-22 15:20:00,42.63,42.68,42.61,42.68,73572.0,37.4382,37.4821,37.4207,37.4821,73572.0
2019-11-22 15:30:00,42.68,42.7,42.63,42.66,119188.0,37.4821,37.4997,37.4382,37.4646,119188.0
2019-11-22 15:40:00,42.66,42.68,42.64,42.65,101558.0,37.4646,37.4821,37.447,37.4558,101558.0
2019-11-22 15:50:00,42.65,42.75,42.64,42.69,346140.0,37.4558,37.5436,37.447,37.4909,346140.0
2019-11-25 09:30:00,42.8,42.87,42.7,42.8,59507.0,37.5875,37.649,37.4997,37.5875,59507.0
2019-11-25 09:40:00,42.8,42.83,42.73,42.76,48552.0,37.5875,37.6139,37.526,37.5524,48552.0
2019-11-25 09:50:00,42.75,42.78,42.64,42.66,47018.0,37.5436,37.57,37.447,37.4646,47018.0
2019-11-25 10:00:00,42.66,42.9,42.66,42.88,56898.0,37.4646,37.6753,37.4646,37.6578,56898.0
2019-11-25 10:10:00,42.89,42.96,42.89,42.91,38837.0,37.6666,37.728,37.6666,37.6841,38837.0
2019-11-25 10:20:00,42.91,42.92,42.81,42.89,80336.0,37.6841,37.6929,37.5963,37.6666,80336.0
2019-11-25 10:30:00,42.88,42.92,42.81,42.81,59108.0,37.6578,37.6929,37.5963,37.5963,59108.0
2019-11-25 10:40:00,42.81,42.87,42.78,42.79,52085.0,37.5963,37.649,37.57,37.5787,52085.0
2019-11-25 10:50:00,42.8,42.8,42.7,42.71,43986.0,37.5875,37.5875,37.4997,37.5085,43986.0
2019-11-25 11:00:00,42.71,42.75,42.65,42.66,39354.0,37.5085,37.5436,37.4558,37.4646,39354.0
2019-11-25 11:10:00,42.65,42.73,42.65,42.7,49346.0,37.4558,37.526,37.4558,37.4997,49346.0
2019-11-25 11:20:00,42.7,42.73,42.69,42.69,44635.0,37.4997,37.526,37.4909,37.4909,44635.0
2019-11-25 11:30:00,42.7,42.73,42.65,42.71,160335.0,37.4997,37.526,37.4558,37.5085,160335.0
2019-11-25 11:40:00,42.7,42.72,42.69,42.7,46078.0,37.4997,37.5173,37.4909,37.4997,46078.0
2019-11-25 11:50:00,42.71,42.84,42.7,42.75,227918.0,37.5085,37.6226,37.4997,37.5436,227918.0
2019-11-25 12:00:00,42.75,42.82,42.72,42.82,131810.0,37.5436,37.6051,37.5173,37.6051,131810.0
2019-11-25 12:10:00,42.82,42.88,42.81,42.87,41621.0,37.6051,37.6578,37.5963,37.649,41621.0
2019-11-25 12:20:00,42.88,42.92,42.85,42.86,40465.0,37.6578,37.6929,37.6314,37.6402,40465.0
2019-11-25 12:30:00,42.86,42.89,42.8,42.89,62107.0,37.6402,37.6666,37.5875,37.6666,62107.0
2019-11-25 12:40:00,42.88,42.96,42.85,42.86,71442.0,37.6578,37.728,37.6314,37.6402,71442.0
2019-11-25 12:50:00,42.87,42.87,42.8,42.82,32935.0,37.649,37.649,37.5875,37.6051,32935.0
2019-11-25 13:00:00,42.82,42.86,42.81,42.81,40476.0,37.6051,37.6402,37.5963,37.5963,40476.0
2019-11-25 13:10:00,42.81,42.81,42.75,42.76,52471.0,37.5963,37.5963,37.5436,37.5524,52471.0
2019-11-25 13:20:00,42.76,42.81,42.74,42.75,103851.0,37.5524,37.5963,37.5348,37.5436,103851.0
2019-11-25 13:30:00,42.75,42.75,42.64,42.7,83481.0,37.5436,37.5436,37.447,37.4997,83481.0
2019-11-25 13:40:00,42.7,42.72,42.66,42.68,31012.0,37.4997,37.5173,37.4646,37.4821,31012.0
2019-11-25 13:50:00,42.67,42.7,42.67,42.7,31885.0,37.4733,37.4997,37.4733,37.4997,31885.0
2019-11-25 14:00:00,42.69,42.7,42.64,42.69,36948.0,37.4909,37.4997,37.447,37.4909,36948.0
2019-11-25 14:10:00,42.69,42.71,42.67,42.69,36625.0,37.4909,37.5085,37.4733,37.4909,36625.0
2019-11-25 14:20:00,42.69,42.7,42.66,42.67,41196.0,37.4909,37.4997,37.4646,37.4733,41196.0
2019-11-25 14:30:00,42.67,42.7,42.65,42.69,51005.0,37.4733,37.4997,37.4558,37.4909,51005.0
2019-11-25 14:40:00,42.7,42.73,42.62,42.65,171718.0,37.4997,37.526,37.4294,37.4558,171718.0
2019-11-25 14:50:00,42.65,42.67,42.58,42.59,77693.0,37.4558,37.4733,37.3943,37.4031,77693.0
2019-11-25 15:00:00,42.59,42.62,42.57,42.62,105945.0,37.4031,37.4294,37.3855,37.4294,105945.0
2019-11-25 15:10:00,42.62,42.71,42.62,42.71,54949.0,37.4294,37.5085,37.4294,37.5085,54949.0
2019-11-25 15:20:00,42.71,42.8,42.71,42.77,53758.0,37.5085,37.5875,37.5085,37.5612,53758.0
2019-11-25 15:30:00,42.78,42.78,42.7,42.71,79715.0,37.57,37.57,37.4997,37.5085,79715.0
2019-11-25 15:40:00,42.71,42.72,42.66,42.68,86239.0,37.5085,37.5173,37.4646,37.4821,86239.0
2019-11-25 15:50:00,42.68,42.68,42.6,42.62,403414.0,37.4821,37.4821,37.4119,37.4294,403414.0
2019-11-26 09:30:00,42.7,42.72,42.62,42.71,52144.0,37.4997,37.5173,37.4294,37.5085,52144.0
2019-11-26 09:40:00,42.69,42.69,42.6,42.65,35927.0,37.4909,37.4909,37.4119,37.4558,35927.0
2019-11-26 09:50:00,42.65,42.86,42.63,42.82,307426.0,37.4558,37.6402,37.4382,37.6051,307426.0
2019-11-26 10:00:00,42.83,42.86,42.8,42.84,29249.0,37.6139,37.6402,37.5875,37.6226,29249.0
2019-11-26 10:10:00,42.83,42.94,42.82,42.91,25472.0,37.6139,37.7105,37.6051,37.6841,25472.0
2019-11-26 10:20:00,42.92,42.97,42.91,42.96,29323.0,37.6929,37.7368,37.6841,37.728,29323.0
2019-11-26 10:30:00,42.95,43.0,42.93,42.97,35103.0,37.7192,37.7632,37.7017,37.7368,35103.0
2019-11-26 10:40:00,42.97,42.97,42.92,42.93,46198.0,37.7368,37.7368,37.6929,37.7017,46198.0
2019-11-26 10:50:00,42.92,42.99,42.91,42.93,52804.0,37.6929,37.7544,37.6841,37.7017,52804.0
2019-11-26 11:00:00,42.93,42.94,42.84,42.87,51609.0,37.7017,37.7105,37.6226,37.649,51609.0
2019-11-26 11:10:00,42.87,42.89,42.85,42.86,40821.0,37.649,37.6666,37.6314,37.6402,40821.0
2019-11-26 11:20:00,42.86,42.9,42.85,42.9,41097.0,37.6402,37.6753,37.6314,37.6753,41097.0
2019-11-26 11:30:00,42.9,42.92,42.85,42.89,41086.0,37.6753,37.6929,37.6314,37.6666,41086.0
2019-11-26 11:40:00,42.88,42.89,42.85,42.86,21678.0,37.6578,37.6666,37.6314,37.6402,21678.0
2019-11-26 11:50:00,42.85,42.89,42.85,42.89,31024.0,37.6314,37.6666,37.6314,37.6666,31024.0
2019-11-26 12:00:00,42.89,42.91,42.87,42.9,19581.0,37.6666,37.6841,37.649,37.6753,19581.0
2019-11-26 12:10:00,42.91,42.96,42.91,42.94,29618.0,37.6841,37.728,37.6841,37.7105,29618.0
2019-11-26 12:20:00,42.93,43.0,42.92,42.99,22897.0,37.7017,37.7632,37.6929,37.7544,22897.0
2019-11-26 12:30:00,42.99,42.99,42.92,42.92,24993.0,37.7544,37.7544,37.6929,37.6929,24993.0
2019-11-26 12:40:00,42.91,42.91,42.87,42.89,19866.0,37.6841,37.6841,37.649,37.6666,19866.0
2019-11-26 12:50:00,42.9,42.93,42.9,42.93,17084.0,37.6753,37.7017,37.6753,37.7017,17084.0
2019-11-26 13:00:00,42.93,42.93,42.88,42.88,22919.0,37.7017,37.7017,37.6578,37.6578,22919.0
2019-11-26 13:10:00,42.89,42.89,42.84,42.86,33113.0,37.6666,37.6666,37.6226,37.6402,33113.0
2019-11-26 13:20:00,42.86,42.92,42.84,42.87,462862.0,37.6402,37.6929,37.6226,37.649,462862.0
2019-11-26 13:30:00,42.87,42.87,42.77,42.79,108848.0,37.649,37.649,37.5612,37.5787,108848.0
2019-11-26 13:40:00,42.79,42.81,42.77,42.78,17252.0,37.5787,37.5963,37.5612,37.57,17252.0
2019-11-26 13:50:00,42.78,42.9,42.77,42.9,30751.0,37.57,37.6753,37.5612,37.6753,30751.0
2019-11-26 14:00:00,42.9,42.94,42.88,42.94,27621.0,37.6753,37.7105,37.6578,37.7105,27621.0
2019-11-26 14:10:00,42.94,42.94,42.9,42.91,24639.0,37.7105,37.7105,37.6753,37.6841,24639.0
2019-11-26 14:20:00,42.91,42.92,42.89,42.9,24082.0,37.6841,37.6929,37.6666,37.6753,24082.0
2019-11-26 14:30:00,42.91,42.92,42.88,42.91,24378.0,37.6841,37.6929,37.6578,37.6841,24378.0
2019-11-26 14:40:00,42.91,42.92,42.88,42.89,35086.0,37.6841,37.6929,37.6578,37.6666,35086.0
2019-11-26 14:50:00,42.88,42.92,42.87,42.91,34255.0,37.6578,37.6929,37.649,37.6841,34255.0
2019-11-26 15:00:00,42.9,42.91,42.84,42.89,66426.0,37.6753,37.6841,37.6226,37.6666,66426.0
2019-11-26 15:10:00,42.88,42.9,42.87,42.9,35019.0,37.6578,37.6753,37.649,37.6753,35019.0
2019-11-26 15:20:00,42.9,42.91,42.89,42.91,44124.0,37.6753,37.6841,37.6666,37.6841,44124.0
2019-11-26 15:30:00,42.91,42.93,42.88,42.91,106598.0,37.6841,37.7017,37.6578,37.6841,106598.0
2019-11-26 15:40:00,42.91,42.97,42.9,42.94,114767.0,37.6841,37.7368,37.6753,37.7105,114767.0
2019-11-26 15:50:00,42.95,42.97,42.91,42.95,419696.0,37.7192,37.7368,37.6841,37.7192,419696.0
2019-11-27 09:30:00,42.99,43.09,42.86,43.08,85150.0,37.7544,37.8422,37.6402,37.8334,85150.0
2019-11-27 09:40:00,43.08,43.12,43.04,43.09,40730.0,37.8334,37.8685,37.7983,37.8422,40730.0
2019-11-27 09:50:00,43.1,43.18,43.06,43.18,49018.0,37.851,37.9212,37.8159,37.9212,49018.0
2019-11-27 10:00:00,43.17,43.17,43.02,43.04,39182.0,37.9125,37.9125,37.7807,37.7983,39182.0
2019-11-27 10:10:00,43.04,43.11,43.0,43.11,26403.0,37.7983,37.8598,37.7632,37.8598,26403.0
2019-11-27 10:20:00,43.12,43.12,42.99,42.99,33802.0,37.8685,37.8685,37.7544,37.7544,33802.0
2019-11-27 10:30:00,43.0,43.03,42.96,43.01,206988.0,37.7632,37.7895,37.728,37.7719,206988.0
2019-11-27 10:40:00,43.01,43.04,42.94,42.96,748818.0,37.7719,37.7983,37.7105,37.728,748818.0
2019-11-27 10:50:00,42.95,43.09,42.89,43.07,81603.0,37.7192,37.8422,37.6666,37.8246,81603.0
2019-11-27 11:00:00,43.08,43.08,43.02,43.05,33137.0,37.8334,37.8334,37.7807,37.8071,33137.0
2019-11-27 11:10:00,43.07,43.08,43.02,43.05,24792.0,37.8246,37.8334,37.7807,37.8071,24792.0
2019-11-27 11:20:00,43.05,43.11,43.04,43.11,21813.0,37.8071,37.8598,37.7983,37.8598,21813.0
2019-11-27 11:30:00,43.11,43.17,43.09,43.16,39035.0,37.8598,37.9125,37.8422,37.9037,39035.0
2019-11-27 11:40:00,43.16,43.18,43.13,43.13,38133.0,37.9037,37.9212,37.8773,37.8773,38133.0
2019-11-27 11:50:00,43.14,43.17,43.11,43.13,32071.0,37.8861,37.9125,37.8598,37.8773,32071.0
2019-11-27 12:00:00,43.14,43.14,43.11,43.12,22215.0,37.8861,37.8861,37.8598,37.8685,22215.0
2019-11-27 12:10:00,43.13,43.14,43.1,43.11,27407.0,37.8773,37.8861,37.851,37.8598,27407.0
2019-11-27 12:20:00,43.1,43.14,43.08,43.08,46245.0,37.851,37.8861,37.8334,37.8334,46245.0
2019-11-27 12:30:00,43.09,43.09,43.02,43.02,45351.0,37.8422,37.8422,37.7807,37.7807,45351.0
2019-11-27 12:40:00,43.02,43.07,43.01,43.07,41583.0,37.7807,37.8246,37.7719,37.8246,41583.0
2019-11-27 12:50:00,43.07,43.09,43.06,43.09,14505.0,37.8246,37.8422,37.8159,37.8422,14505.0
2019-11-27 13:00:00,43.09,43.12,43.07,43.11,41730.0,37.8422,37.8685,37.8246,37.8598,41730.0
2019-11-27 13:10:00,43.1,43.16,43.09,43.15,24334.0,37.851,37.9037,37.8422,37.8949,24334.0
2019-11-27 13:20:00,43.15,43.16,43.13,43.15,23021.0,37.8949,37.9037,37.8773,37.8949,23021.0
2019-11-27 13:30:00,43.15,43.15,43.14,43.14,24534.0,37.8949,37.8949,37.8861,37.8861,24534.0
2019-11-27 13:40:00,43.15,43.15,43.11,43.13,19088.0,37.8949,37.8949,37.8598,37.8773,19088.0
2019-11-27 13:50:00,43.13,43.14,43.08,43.09,36988.0,37.8773,37.8861,37.8334,37.8422,36988.0
2019-11-27 14:00:00,43.09,43.11,43.08,43.11,20883.0,37.8422,37.8598,37.8334,37.8598,20883.0
2019-11-27 14:10:00,43.11,43.11,43.05,43.06,26091.0,37.8598,37.8598,37.8071,37.8159,26091.0
2019-11-27 14:20:00,43.06,43.06,43.02,43.04,27287.0,37.8159,37.8159,37.7807,37.7983,27287.0
2019-11-27 14:30:00,43.04,43.09,43.03,43.05,61843.0,37.7983,37.8422,37.7895,37.8071,61843.0
2019-11-27 14:40:00,43.04,43.05,43.0,43.01,30680.0,37.7983,37.8071,37.7632,37.7719,30680.0
2019-11-27 14:50:00,43.01,43.02,42.98,42.99,27077.0,37.7719,37.7807,37.7456,37.7544,27077.0
2019-11-27 15:00:00,43.0,43.06,42.99,43.02,47297.0,37.7632,37.8159,37.7544,37.7807,47297.0
2019-11-27 15:10:00,43.03,43.03,43.0,43.02,39057.0,37.7895,37.7895,37.7632,37.7807,39057.0
2019-11-27 15:20:00,43.02,43.06,43.01,43.04,47536.0,37.7807,37.8159,37.7719,37.7983,47536.0
2019-11-27 15:30:00,43.05,43.08,43.03,43.04,61213.0,37.8071,37.8334,37.7895,37.7983,61213.0
2019-11-27 15:40:00,43.04,43.04,42.99,43.02,58429.0,37.7983,37.7983,37.7544,37.7807,58429.0
2019-11-27 15:50:00,43.02,43.12,43.0,43.11,324555.0,37.7807,37.8685,37.7632,37.8598,324555.0
2019-11-29 09:30:00,43.21,43.21,43.03,43.12,65760.0,37.9476,37.9476,37.7895,37.8685,65760.0
2019-11-29 09:40:00,43.12,43.13,43.0,43.12,68416.0,37.8685,37.8773,37.7632,37.8685,68416.0
2019-11-29 09:50:00,43.12,43.16,43.06,43.08,49825.0,37.8685,37.9037,37.8159,37.8334,49825.0
2019-11-29 10:00:00,43.08,43.16,43.05,43.16,47675.0,37.8334,37.9037,37.8071,37.9037,47675.0
2019-11-29 10:10:00,43.15,43.18,43.13,43.15,41557.0,37.8949,37.9212,37.8773,37.8949,41557.0
2019-11-29 10:20:00,43.15,43.15,43.08,43.1,32057.0,37.8949,37.8949,37.8334,37.851,32057.0
2019-11-29 10:30:00,43.11,43.11,42.91,42.92,70156.0,37.8598,37.8598,37.6841,37.6929,70156.0
2019-11-29 10:40:00,42.93,42.99,42.91,42.95,39900.0,37.7017,37.7544,37.6841,37.7192,39900.0
2019-11-29 10:50:00,42.96,43.0,42.92,42.92,23535.0,37.728,37.7632,37.6929,37.6929,23535.0
2019-11-29 11:00:00,42.92,42.94,42.85,42.94,36681.0,37.6929,37.7105,37.6314,37.7105,36681.0
2019-11-29 11:10:00,42.94,42.94,42.87,42.9,39962.0,37.7105,37.7105,37.649,37.6753,39962.0
2019-11-29 11:20:00,42.9,42.94,42.9,42.94,30246.0,37.6753,37.7105,37.6753,37.7105,30246.0
2019-11-29 11:30:00,42.93,43.02,42.92,43.01,72218.0,37.7017,37.7807,37.6929,37.7719,72218.0
2019-11-29 11:40:00,43.0,43.01,42.98,42.99,22313.0,37.7632,37.7719,37.7456,37.7544,22313.0
2019-11-29 11:50:00,43.0,43.0,42.93,42.94,43574.0,37.7632,37.7632,37.7017,37.7105,43574.0
2019-11-29 12:00:00,42.94,42.98,42.93,42.98,30771.0,37.7105,37.7456,37.7017,37.7456,30771.0
2019-11-29 12:10:00,42.98,42.98,42.93,42.94,29925.0,37.7456,37.7456,37.7017,37.7105,29925.0
2019-11-29 12:20:00,42.93,42.96,42.87,42.89,34673.0,37.7017,37.728,37.649,37.6666,34673.0
2019-11-29 12:30:00,42.88,42.91,42.86,42.87,52169.0,37.6578,37.6841,37.6402,37.649,52169.0
2019-11-29 12:40:00,42.87,42.88,42.79,42.84,37174.0,37.649,37.6578,37.5787,37.6226,37174.0
2019-11-29 12:50:00,42.83,42.89,42.77,42.87,161195.0,37.6139,37.6666,37.5612,37.649,161195.0
2019-12-02 09:30:00,42.79,42.88,42.57,42.58,172864.0,37.5787,37.6578,37.3855,37.3943,172864.0
2019-12-02 09:40:00,42.58,42.76,42.57,42.76,253491.0,37.3943,37.5524,37.3855,37.5524,253491.0
2019-12-02 09:50:00,42.76,42.84,42.72,42.82,181616.0,37.5524,37.6226,37.5173,37.6051,181616.0
2019-12-02 10:00:00,42.81,42.82,42.52,42.56,104315.0,37.5963,37.6051,37.3416,37.3767,104315.0
2019-12-02 10:10:00,42.56,42.69,42.56,42.59,88142.0,37.3767,37.4909,37.3767,37.4031,88142.0
2019-12-02 10:20:00,42.59,42.61,42.49,42.51,140540.0,37.4031,37.4207,37.3153,37.3328,140540.0
2019-12-02 10:30:00,42.51,42.51,42.36,42.45,99562.0,37.3328,37.3328,37.2011,37.2801,99562.0
2019-12-02 10:40:00,42.45,42.58,42.43,42.52,89936.0,37.2801,37.3943,37.2626,37.3416,89936.0
2019-12-02 10:50:00,42.51,42.51,42.44,42.47,69235.0,37.3328,37.3328,37.2714,37.2977,69235.0
2019-12-02 11:00:00,42.48,42.53,42.47,42.51,48137.0,37.3065,37.3504,37.2977,37.3328,48137.0
2019-12-02 11:10:00,42.51,42.56,42.49,42.55,51713.0,37.3328,37.3767,37.3153,37.368,51713.0
2019-12-02 11:20:00,42.55,42.64,42.55,42.57,46153.0,37.368,37.447,37.368,37.3855,46153.0
2019-12-02 11:30:00,42.58,42.59,42.52,42.59,49570.0,37.3943,37.4031,37.3416,37.4031,49570.0
2019-12-02 11:40:00,42.59,42.64,42.55,42.62,41551.0,37.4031,37.447,37.368,37.4294,41551.0
2019-12-02 11:50:00,42.62,42.71,42.61,42.69,53939.0,37.4294,37.5085,37.4207,37.4909,53939.0
2019-12-02 12:00:00,42.68,42.74,42.68,42.72,46086.0,37.4821,37.5348,37.4821,37.5173,46086.0
2019-12-02 12:10:00,42.73,42.74,42.67,42.68,37151.0,37.526,37.5348,37.4733,37.4821,37151.0
2019-12-02 12:20:00,42.68,42.71,42.58,42.63,70158.0,37.4821,37.5085,37.3943,37.4382,70158.0
2019-12-02 12:30:00,42.64,42.64,42.59,42.62,21979.0,37.447,37.447,37.4031,37.4294,21979.0
2019-12-02 12:40:00,42.62,42.68,42.59,42.59,29499.0,37.4294,37.4821,37.4031,37.4031,29499.0
2019-12-02 12:50:00,42.59,42.62,42.57,42.58,29787.0,37.4031,37.4294,37.3855,37.3943,29787.0
2019-12-02 13:00:00,42.58,42.61,42.57,42.61,24594.0,37.3943,37.4207,37.3855,37.4207,24594.0
2019-12-02 13:10:00,42.6,42.61,42.56,42.58,36992.0,37.4119,37.4207,37.3767,37.3943,36992.0
2019-12-02 13:20:00,42.57,42.61,42.55,42.58,30040.0,37.3855,37.4207,37.368,37.3943,30040.0
2019-12-02 13:30:00,42.57,42.57,42.51,42.52,54576.0,37.3855,37.3855,37.3328,37.3416,54576.0
2019-12-02 13:40:00,42.52,42.56,42.52,42.55,34303.0,37.3416,37.3767,37.3416,37.368,34303.0
2019-12-02 13:50:00,42.56,42.56,42.48,42.48,65243.0,37.3767,37.3767,37.3065,37.3065,65243.0
2019-12-02 14:00:00,42.48,42.51,42.48,42.51,63731.0,37.3065,37.3328,37.3065,37.3328,63731.0
2019-12-02 14:10:00,42.51,42.55,42.5,42.53,35964.0,37.3328,37.368,37.3241,37.3504,35964.0
2019-12-02 14:20:00,42.53,42.59,42.53,42.57,48140.0,37.3504,37.4031,37.3504,37.3855,48140.0
2019-12-02 14:30:00,42.57,42.59,42.54,42.55,43804.0,37.3855,37.4031,37.3592,37.368,43804.0
2019-12-02 14:40:00,42.55,42.61,42.54,42.6,40694.0,37.368,37.4207,37.3592,37.4119,40694.0
2019-12-02 14:50:00,42.6,42.61,42.55,42.56,45126.0,37.4119,37.4207,37.368,37.3767,45126.0
2019-12-02 15:00:00,42.56,42.56,42.48,42.48,54424.0,37.3767,37.3767,37.3065,37.3065,54424.0
2019-12-02 15:10:00,42.49,42.51,42.43,42.5,76219.0,37.3153,37.3328,37.2626,37.3241,76219.0
2019-12-02 15:20:00,42.5,42.51,42.44,42.46,190758.0,37.3241,37.3328,37.2714,37.2889,190758.0
2019-12-02 15:30:00,42.46,42.46,42.35,42.35,218880.0,37.2889,37.2889,37.1923,37.1923,218880.0
2019-12-02 15:40:00,42.36,42.36,42.29,42.32,201216.0,37.2011,37.2011,37.1396,37.166,201216.0
2019-12-02 15:50:00,42.32,42.34,42.27,42.28,861094.0,37.166,37.1835,37.1221,37.1308,861094.0
2019-12-03 09:30:00,41.84,42.06,41.75,41.95,127456.0,36.7444,36.9376,36.6654,36.841,127456.0
2019-12-03 09:40:00,41.96,42.01,41.65,41.67,115850.0,36.8498,36.8937,36.5776,36.5951,115850.0
2019-12-03 09:50:00,41.66,41.83,41.63,41.82,92455.0,36.5864,36.7356,36.56,36.7269,92455.0
2019-12-03 10:00:00,41.83,41.84,41.65,41.66,136288.0,36.7356,36.7444,36.5776,36.5864,136288.0
2019-12-03 10:10:00,41.66,41.88,41.63,41.88,104950.0,36.5864,36.7796,36.56,36.7796,104950.0
2019-12-03 10:20:00,41.89,41.91,41.82,41.83,80688.0,36.7883,36.8059,36.7269,36.7356,80688.0
2019-12-03 10:30:00,41.83,41.91,41.74,41.78,58044.0,36.7356,36.8059,36.6566,36.6917,58044.0
2019-12-03 10:40:00,41.77,41.78,41.66,41.68,62113.0,36.683,36.6917,36.5864,36.6039,62113.0
2019-12-03 10:50:00,41.68,41.74,41.64,41.72,52552.0,36.6039,36.6566,36.5688,36.639,52552.0
2019-12-03 11:00:00,41.72,41.73,41.63,41.66,37505.0,36.639,36.6478,36.56,36.5864,37505.0
2019-12-03 11:10:00,41.66,41.74,41.62,41.71,53627.0,36.5864,36.6566,36.5512,36.6303,53627.0
2019-12-03 11:20:00,41.71,41.76,41.67,41.67,62922.0,36.6303,36.6742,36.5951,36.5951,62922.0
2019-12-03 11:30:00,41.67,41.77,41.65,41.77,54269.0,36.5951,36.683,36.5776,36.683,54269.0
2019-12-03 11:40:00,41.77,41.79,41.74,41.76,45403.0,36.683,36.7005,36.6566,36.6742,45403.0
2019-12-03 11:50:00,41.76,41.76,41.69,41.76,79801.0,36.6742,36.6742,36.6127,36.6742,79801.0
2019-12-03 12:00:00,41.76,41.76,41.72,41.75,39866.0,36.6742,36.6742,36.639,36.6654,39866.0
2019-12-03 12:10:00,41.75,41.78,41.71,41.72,33796.0,36.6654,36.6917,36.6303,36.639,33796.0
2019-12-03 12:20:00,41.73,41.77,41.71,41.75,34923.0,36.6478,36.683,36.6303,36.6654,34923.0
2019-12-03 12:30:00,41.76,41.78,41.71,41.72,39262.0,36.6742,36.6917,36.6303,36.639,39262.0
2019-12-03 12:40:00,41.72,41.72,41.63,41.64,34453.0,36.639,36.639,36.56,36.5688,34453.0
2019-12-03 12:50:00,41.64,41.66,41.6,41.62,36897.0,36.5688,36.5864,36.5337,36.5512,36897.0
2019-12-03 13:00:00,41.62,41.67,41.61,41.65,33484.0,36.5512,36.5951,36.5424,36.5776,33484.0
2019-12-03 13:10:00,41.65,41.71,41.65,41.7,47117.0,36.5776,36.6303,36.5776,36.6215,47117.0
2019-12-03 13:20:00,41.69,41.74,41.68,41.73,40083.0,36.6127,36.6566,36.6039,36.6478,40083.0
2019-12-03 13:30:00,41.73,41.78,41.73,41.76,38615.0,36.6478,36.6917,36.6478,36.6742,38615.0
2019-12-03 13:40:00,41.75,41.82,41.75,41.8,37019.0,36.6654,36.7269,36.6654,36.7093,37019.0
2019-12-03 13:50:00,41.8,41.83,41.77,41.8,53319.0,36.7093,36.7356,36.683,36.7093,53319.0
2019-12-03 14:00:00,41.8,41.88,41.79,41.84,61170.0,36.7093,36.7796,36.7005,36.7444,61170.0
2019-12-03 14:10:00,41.84,41.85,41.79,41.81,35685.0,36.7444,36.7532,36.7005,36.7181,35685.0
2019-12-03 14:20:00,41.81,41.85,41.77,41.82,56263.0,36.7181,36.7532,36.683,36.7269,56263.0
2019-12-03 14:30:00,41.82,41.86,41.8,41.86,46441.0,36.7269,36.762,36.7093,36.762,46441.0
2019-12-03 14:40:00,41.86,41.86,41.8,41.82,42279.0,36.762,36.762,36.7093,36.7269,42279.0
2019-12-03 14:50:00,41.82,41.85,41.79,41.84,48330.0,36.7269,36.7532,36.7005,36.7444,48330.0
2019-12-03 15:00:00,41.85,41.87,41.8,41.83,90066.0,36.7532,36.7708,36.7093,36.7356,90066.0
2019-12-03 15:10:00,41.83,41.83,41.76,41.77,76996.0,36.7356,36.7356,36.6742,36.683,76996.0
2019-12-03 15:20:00,41.76,41.85,41.76,41.85,63994.0,36.6742,36.7532,36.6742,36.7532,63994.0
2019-12-03 15:30:00,41.84,41.87,41.81,41.83,104878.0,36.7444,36.7708,36.7181,36.7356,104878.0
2019-12-03 15:40:00,41.82,41.9,41.81,41.87,99035.0,36.7269,36.7971,36.7181,36.7708,99035.0
2019-12-03 15:50:00,41.86,41.89,41.79,41.79,386782.0,36.762,36.7883,36.7005,36.7005,386782.0
2019-12-04 09:30:00,41.89,41.95,41.83,41.91,118162.0,36.7883,36.841,36.7356,36.8059,118162.0
2019-12-04 09:40:00,41.92,41.98,41.87,41.98,47237.0,36.8147,36.8674,36.7708,36.8674,47237.0
2019-12-04 09:50:00,41.97,42.15,41.97,42.13,53525.0,36.8586,37.0167,36.8586,36.9991,53525.0
2019-12-04 10:00:00,42.12,42.16,42.04,42.16,135552.0,36.9903,37.0255,36.9201,37.0255,135552.0
2019-12-04 10:10:00,42.17,42.21,42.16,42.21,51982.0,37.0342,37.0694,37.0255,37.0694,51982.0
2019-12-04 10:20:00,42.22,42.3,42.21,42.25,69087.0,37.0782,37.1484,37.0694,37.1045,69087.0
2019-12-04 10:30:00,42.26,42.27,42.21,42.23,28809.0,37.1133,37.1221,37.0694,37.0869,28809.0
2019-12-04 10:40:00,42.23,42.31,42.22,42.3,54671.0,37.0869,37.1572,37.0782,37.1484,54671.0
2019-12-04 10:50:00,42.31,42.41,42.29,42.4,32251.0,37.1572,37.245,37.1396,37.2362,32251.0
2019-12-04 11:00:00,42.41,42.46,42.37,42.43,91582.0,37.245,37.2889,37.2099,37.2626,91582.0
2019-12-04 11:10:00,42.42,42.46,42.4,42.46,43156.0,37.2538,37.2889,37.2362,37.2889,43156.0
2019-12-04 11:20:00,42.45,42.48,42.41,42.45,41742.0,37.2801,37.3065,37.245,37.2801,41742.0
2019-12-04 11:30:00,42.46,42.5,42.43,42.44,80237.0,37.2889,37.3241,37.2626,37.2714,80237.0
2019-12-04 11:40:00,42.44,42.45,42.39,42.4,30327.0,37.2714,37.2801,37.2274,37.2362,30327.0
2019-12-04 11:50:00,42.4,42.42,42.38,42.4,27419.0,37.2362,37.2538,37.2187,37.2362,27419.0
2019-12-04 12:00:00,42.39,42.46,42.36,42.41,34223.0,37.2274,37.2889,37.2011,37.245,34223.0
2019-12-04 12:10:00,42.4,42.47,42.39,42.47,56414.0,37.2362,37.2977,37.2274,37.2977,56414.0
2019-12-04 12:20:00,42.46,42.47,42.38,42.38,18875.0,37.2889,37.2977,37.2187,37.2187,18875.0
2019-12-04 12:30:00,42.39,42.4,42.34,42.37,19559.0,37.2274,37.2362,37.1835,37.2099,19559.0
2019-12-04 12:40:00,42.37,42.44,42.37,42.43,21717.0,37.2099,37.2714,37.2099,37.2626,21717.0
2019-12-04 12:50:00,42.42,42.42,42.39,42.4,13962.0,37.2538,37.2538,37.2274,37.2362,13962.0
2019-12-04 13:00:00,42.41,42.41,42.31,42.33,44165.0,37.245,37.245,37.1572,37.1748,44165.0
2019-12-04 13:10:00,42.32,42.42,42.32,42.42,53017.0,37.166,37.2538,37.166,37.2538,53017.0
2019-12-04 13:20:00,42.41,42.48,42.41,42.47,25793.0,37.245,37.3065,37.245,37.2977,25793.0
2019-12-04 13:30:00,42.47,42.5,42.45,42.49,36733.0,37.2977,37.3241,37.2801,37.3153,36733.0
2019-12-04 13:40:00,42.49,42.49,42.42,42.44,35603.0,37.3153,37.3153,37.2538,37.2714,35603.0
2019-12-04 13:50:00,42.43,42.44,42.4,42.4,19844.0,37.2626,37.2714,37.2362,37.2362,19844.0
2019-12-04 14:00:00,42.41,42.49,42.4,42.47,68701.0,37.245,37.3153,37.2362,37.2977,68701.0
2019-12-04 14:10:00,42.47,42.49,42.45,42.45,47992.0,37.2977,37.3153,37.2801,37.2801,47992.0
2019-12-04 14:20:00,42.46,42.5,42.45,42.48,42660.0,37.2889,37.3241,37.2801,37.3065,42660.0
2019-12-04 14:30:00,42.48,42.5,42.44,42.45,38565.0,37.3065,37.3241,37.2714,37.2801,38565.0
2019-12-04 14:40:00,42.45,42.5,42.45,42.48,79545.0,37.2801,37.3241,37.2801,37.3065,79545.0
2019-12-04 14:50:00,42.47,42.49,42.44,42.47,47334.0,37.2977,37.3153,37.2714,37.2977,47334.0
2019-12-04 15:00:00,42.48,42.5,42.47,42.48,55462.0,37.3065,37.3241,37.2977,37.3065,55462.0
2019-12-04 15:10:00,42.49,42.53,42.48,42.51,72887.0,37.3153,37.3504,37.3065,37.3328,72887.0
2019-12-04 15:20:00,42.5,42.52,42.43,42.43,84714.0,37.3241,37.3416,37.2626,37.2626,84714.0
2019-12-04 15:30:00,42.44,42.44,42.29,42.3,116289.0,37.2714,37.2714,37.1396,37.1484,116289.0
2019-12-04 15:40:00,42.3,42.32,42.22,42.25,135547.0,37.1484,37.166,37.0782,37.1045,135547.0
2019-12-04 15:50:00,42.24,42.31,42.11,42.14,552697.0,37.0957,37.1572,36.9815,37.0079,552697.0
2019-12-05 09:30:00,42.27,42.34,42.17,42.27,90665.0,37.1221,37.1835,37.0342,37.1221,90665.0
2019-12-05 09:40:00,42.28,42.38,42.22,42.23,38727.0,37.1308,37.2187,37.0782,37.0869,38727.0
2019-12-05 09:50:00,42.23,42.24,42.13,42.18,48695.0,37.0869,37.0957,36.9991,37.043,48695.0
2019-12-05 10:00:00,42.18,42.18,41.99,42.01,38220.0,37.043,37.043,36.8762,36.8937,38220.0
2019-12-05 10:10:00,42.0,42.07,41.95,42.06,109970.0,36.8849,36.9464,36.841,36.9376,109970.0
2019-12-05 10:20:00,42.06,42.1,41.99,42.04,43392.0,36.9376,36.9728,36.8762,36.9201,43392.0
2019-12-05 10:30:00,42.04,42.08,41.98,41.98,54789.0,36.9201,36.9552,36.8674,36.8674,54789.0
2019-12-05 10:40:00,41.97,42.05,41.96,42.04,54279.0,36.8586,36.9289,36.8498,36.9201,54279.0
2019-12-05 10:50:00,42.04,42.04,41.95,41.98,42355.0,36.9201,36.9201,36.841,36.8674,42355.0
2019-12-05 11:00:00,41.98,42.01,41.88,41.95,68901.0,36.8674,36.8937,36.7796,36.841,68901.0
2019-12-05 11:10:00,41.95,42.01,41.94,41.98,46950.0,36.841,36.8937,36.8323,36.8674,46950.0
2019-12-05 11:20:00,41.97,41.97,41.91,41.97,51623.0,36.8586,36.8586,36.8059,36.8586,51623.0
2019-12-05 11:30:00,41.98,41.98,41.9,41.91,36986.0,36.8674,36.8674,36.7971,36.8059,36986.0
2019-12-05 11:40:00,41.91,41.92,41.85,41.92,42743.0,36.8059,36.8147,36.7532,36.8147,42743.0
2019-12-05 11:50:00,41.92,41.94,41.89,41.91,38233.0,36.8147,36.8323,36.7883,36.8059,38233.0
2019-12-05 12:00:00,41.91,41.92,41.84,41.87,134270.0,36.8059,36.8147,36.7444,36.7708,134270.0
2019-12-05 12:10:00,41.87,41.9,41.86,41.89,32731.0,36.7708,36.7971,36.762,36.7883,32731.0
2019-12-05 12:20:00,41.89,41.92,41.88,41.9,48170.0,36.7883,36.8147,36.7796,36.7971,48170.0
2019-12-05 12:30:00,41.9,41.91,41.86,41.9,32277.0,36.7971,36.8059,36.762,36.7971,32277.0
2019-12-05 12:40:00,41.91,41.91,41.88,41.91,41291.0,36.8059,36.8059,36.7796,36.8059,41291.0
2019-12-05 12:50:00,41.91,41.91,41.86,41.88,51994.0,36.8059,36.8059,36.762,36.7796,51994.0
2019-12-05 13:00:00,41.89,41.89,41.86,41.89,29469.0,36.7883,36.7883,36.762,36.7883,29469.0
2019-12-05 13:10:00,41.89,41.91,41.87,41.91,96394.0,36.7883,36.8059,36.7708,36.8059,96394.0
2019-12-05 13:20:00,41.9,41.91,41.86,41.88,38834.0,36.7971,36.8059,36.762,36.7796,38834.0
2019-12-05 13:30:00,41.89,41.91,41.86,41.9,43933.0,36.7883,36.8059,36.762,36.7971,43933.0
2019-12-05 13:40:00,41.89,41.92,41.89,41.91,33082.0,36.7883,36.8147,36.7883,36.8059,33082.0
2019-12-05 13:50:00,41.9,41.92,41.89,41.91,41159.0,36.7971,36.8147,36.7883,36.8059,41159.0
2019-12-05 14:00:00,41.91,42.0,41.9,41.98,42214.0,36.8059,36.8849,36.7971,36.8674,42214.0
2019-12-05 14:10:00,41.98,42.01,41.97,41.98,48305.0,36.8674,36.8937,36.8586,36.8674,48305.0
2019-12-05 14:20:00,41.99,42.0,41.96,41.98,37950.0,36.8762,36.8849,36.8498,36.8674,37950.0
2019-12-05 14:30:00,41.98,42.0,41.92,41.93,101286.0,36.8674,36.8849,36.8147,36.8235,101286.0
2019-12-05 14:40:00,41.93,41.98,41.9,41.91,81261.0,36.8235,36.8674,36.7971,36.8059,81261.0
2019-12-05 14:50:00,41.91,41.92,41.77,41.83,130199.0,36.8059,36.8147,36.683,36.7356,130199.0
2019-12-05 15:00:00,41.83,41.87,41.82,41.83,83052.0,36.7356,36.7708,36.7269,36.7356,83052.0
2019-12-05 15:10:00,41.83,41.85,41.79,41.79,85181.0,36.7356,36.7532,36.7005,36.7005,85181.0
2019-12-05 15:20:00,41.79,41.81,41.76,41.79,147478.0,36.7005,36.7181,36.6742,36.7005,147478.0
2019-12-05 15:30:00,41.79,41.81,41.75,41.81,110235.0,36.7005,36.7181,36.6654,36.7181,110235.0
2019-12-05 15:40:00,41.8,41.81,41.78,41.79,115378.0,36.7093,36.7181,36.6917,36.7005,115378.0
2019-12-05 15:50:00,41.78,41.79,41.7,41.76,547081.0,36.6917,36.7005,36.6215,36.6742,547081.0
2019-12-06 09:30:00,42.12,42.16,41.94,42.12,92011.0,36.9903,37.0255,36.8323,36.9903,92011.0
2019-12-06 09:40:00,42.13,42.28,42.11,42.24,49773.0,36.9991,37.1308,36.9815,37.0957,49773.0
2019-12-06 09:50:00,42.23,42.25,42.16,42.2,40493.0,37.0869,37.1045,37.0255,37.0606,40493.0
2019-12-06 10:00:00,42.2,42.2,42.15,42.19,40137.0,37.0606,37.0606,37.0167,37.0518,40137.0
2019-12-06 10:10:00,42.19,42.24,42.1,42.13,77925.0,37.0518,37.0957,36.9728,36.9991,77925.0
2019-12-06 10:20:00,42.13,42.18,42.11,42.15,41070.0,36.9991,37.043,36.9815,37.0167,41070.0
2019-12-06 10:30:00,42.15,42.16,42.13,42.16,37098.0,37.0167,37.0255,36.9991,37.0255,37098.0
2019-12-06 10:40:00,42.16,42.23,42.15,42.23,55984.0,37.0255,37.0869,37.0167,37.0869,55984.0
2019-12-06 10:50:00,42.23,42.28,42.21,42.27,60996.0,37.0869,37.1308,37.0694,37.1221,60996.0
2019-12-06 11:00:00,42.27,42.33,42.22,42.26,59103.0,37.1221,37.1748,37.0782,37.1133,59103.0
2019-12-06 11:10:00,42.26,42.29,42.22,42.23,138967.0,37.1133,37.1396,37.0782,37.0869,138967.0
2019-12-06 11:20:00,42.23,42.33,42.23,42.29,102974.0,37.0869,37.1748,37.0869,37.1396,102974.0
2019-12-06 11:30:00,42.29,42.31,42.26,42.3,47330.0,37.1396,37.1572,37.1133,37.1484,47330.0
2019-12-06 11:40:00,42.3,42.31,42.24,42.24,35132.0,37.1484,37.1572,37.0957,37.0957,35132.0
2019-12-06 11:50:00,42.23,42.25,42.2,42.21,37963.0,37.0869,37.1045,37.0606,37.0694,37963.0
2019-12-06 12:00:00,42.21,42.25,42.2,42.23,107183.0,37.0694,37.1045,37.0606,37.0869,107183.0
2019-12-06 12:10:00,42.24,42.27,42.22,42.24,76176.0,37.0957,37.1221,37.0782,37.0957,76176.0
2019-12-06 12:20:00,42.24,42.25,42.16,42.18,70841.0,37.0957,37.1045,37.0255,37.043,70841.0
2019-12-06 12:30:00,42.18,42.24,42.18,42.21,19991.0,37.043,37.0957,37.043,37.0694,19991.0
2019-12-06 12:40:00,42.21,42.22,42.19,42.19,33728.0,37.0694,37.0782,37.0518,37.0518,33728.0
2019-12-06 12:50:00,42.2,42.22,42.18,42.21,56116.0,37.0606,37.0782,37.043,37.0694,56116.0
2019-12-06 13:00:00,42.21,42.23,42.19,42.2,35522.0,37.0694,37.0869,37.0518,37.0606,35522.0
2019-12-06 13:10:00,42.19,42.2,42.15,42.16,41312.0,37.0518,37.0606,37.0167,37.0255,41312.0
2019-12-06 13:20:00,42.16,42.19,42.14,42.19,37541.0,37.0255,37.0518,37.0079,37.0518,37541.0
2019-12-06 13:30:00,42.18,42.2,42.16,42.17,30452.0,37.043,37.0606,37.0255,37.0342,30452.0
2019-12-06 13:40:00,42.18,42.18,42.13,42.16,46838.0,37.043,37.043,36.9991,37.0255,46838.0
2019-12-06 13:50:00,42.15,42.17,42.13,42.13,36233.0,37.0167,37.0342,36.9991,36.9991,36233.0
2019-12-06 14:00:00,42.13,42.14,42.12,42.14,18648.0,36.9991,37.0079,36.9903,37.0079,18648.0
2019-12-06 14:10:00,42.14,42.14,42.1,42.13,33295.0,37.0079,37.0079,36.9728,36.9991,33295.0
2019-12-06 14:20:00,42.13,42.15,42.12,42.15,32702.0,36.9991,37.0167,36.9903,37.0167,32702.0
2019-12-06 14:30:00,42.14,42.16,42.11,42.15,57625.0,37.0079,37.0255,36.9815,37.0167,57625.0
2019-12-06 14:40:00,42.14,42.2,42.14,42.18,70303.0,37.0079,37.0606,37.0079,37.043,70303.0
2019-12-06 14:50:00,42.18,42.19,42.14,42.16,97825.0,37.043,37.0518,37.0079,37.0255,97825.0
2019-12-06 15:00:00,42.16,42.16,42.11,42.15,136376.0,37.0255,37.0255,36.9815,37.0167,136376.0
2019-12-06 15:10:00,42.15,42.16,42.1,42.11,187038.0,37.0167,37.0255,36.9728,36.9815,187038.0
2019-12-06 15:20:00,42.11,42.14,42.1,42.12,51773.0,36.9815,37.0079,36.9728,36.9903,51773.0
2019-12-06 15:30:00,42.12,42.14,42.1,42.13,119625.0,36.9903,37.0079,36.9728,36.9991,119625.0
2019-12-06 15:40:00,42.13,42.14,42.07,42.08,102644.0,36.9991,37.0079,36.9464,36.9552,102644.0
2019-12-06 15:50:00,42.08,42.1,42.06,42.08,287948.0,36.9552,36.9728,36.9376,36.9552,287948.0
2019-12-09 09:30:00,42.04,42.1,41.97,42.07,105203.0,36.9201,36.9728,36.8586,36.9464,105203.0
2019-12-09 09:40:00,42.06,42.19,42.06,42.07,74415.0,36.9376,37.0518,36.9376,36.9464,74415.0
2019-12-09 09:50:00,42.07,42.07,41.96,42.02,42751.0,36.9464,36.9464,36.8498,36.9025,42751.0
2019-12-09 10:00:00,42.02,42.1,42.01,42.08,43563.0,36.9025,36.9728,36.8937,36.9552,43563.0
2019-12-09 10:10:00,42.09,42.13,42.06,42.13,54835.0,36.964,36.9991,36.9376,36.9991,54835.0
2019-12-09 10:20:00,42.12,42.14,42.07,42.09,58260.0,36.9903,37.0079,36.9464,36.964,58260.0
2019-12-09 10:30:00,42.08,42.12,42.08,42.1,24359.0,36.9552,36.9903,36.9552,36.9728,24359.0
2019-12-09 10:40:00,42.09,42.22,42.08,42.2,171198.0,36.964,37.0782,36.9552,37.0606,171198.0
2019-12-09 10:50:00,42.2,42.2,42.14,42.16,24052.0,37.0606,37.0606,37.0079,37.0255,24052.0
2019-12-09 11:00:00,42.16,42.17,42.11,42.11,49211.0,37.0255,37.0342,36.9815,36.9815,49211.0
2019-12-09 11:10:00,42.11,42.14,42.11,42.12,34342.0,36.9815,37.0079,36.9815,36.9903,34342.0
2019-12-09 11:20:00,42.12,42.13,42.07,42.1,33638.0,36.9903,36.9991,36.9464,36.9728,33638.0
2019-12-09 11:30:00,42.1,42.13,42.09,42.09,30402.0,36.9728,36.9991,36.964,36.964,30402.0
2019-12-09 11:40:00,42.09,42.12,42.09,42.11,39530.0,36.964,36.9903,36.964,36.9815,39530.0
2019-12-09 11:50:00,42.11,42.11,42.07,42.09,21983.0,36.9815,36.9815,36.9464,36.964,21983.0
2019-12-09 12:00:00,42.09,42.1,42.05,42.06,37166.0,36.964,36.9728,36.9289,36.9376,37166.0
2019-12-09 12:10:00,42.06,42.09,42.04,42.07,53153.0,36.9376,36.964,36.9201,36.9464,53153.0
2019-12-09 12:20:00,42.08,42.08,42.03,42.05,23687.0,36.9552,36.9552,36.9113,36.9289,23687.0
2019-12-09 12:30:00,42.05,42.06,42.03,42.06,25780.0,36.9289,36.9376,36.9113,36.9376,25780.0
2019-12-09 12:40:00,42.05,42.06,42.01,42.02,16817.0,36.9289,36.9376,36.8937,36.9025,16817.0
2019-12-09 12:50:00,42.02,42.05,42.01,42.03,44247.0,36.9025,36.9289,36.8937,36.9113,44247.0
2019-12-09 13:00:00,42.04,42.07,42.03,42.07,21610.0,36.9201,36.9464,36.9113,36.9464,21610.0
2019-12-09 13:10:00,42.06,42.07,42.03,42.03,25008.0,36.9376,36.9464,36.9113,36.9113,25008.0
2019-12-09 13:20:00,42.04,42.04,42.01,42.02,25096.0,36.9201,36.9201,36.8937,36.9025,25096.0
2019-12-09 13:30:00,42.01,42.02,41.98,41.98,25133.0,36.8937,36.9025,36.8674,36.8674,25133.0
2019-12-09 13:40:00,41.98,42.05,41.98,42.01,49227.0,36.8674,36.9289,36.8674,36.8937,49227.0
2019-12-09 13:50:00,42.01,42.02,41.99,42.02,26344.0,36.8937,36.9025,36.8762,36.9025,26344.0
2019-12-09 14:00:00,42.02,42.02,41.93,41.97,42336.0,36.9025,36.9025,36.8235,36.8586,42336.0
2019-12-09 14:10:00,41.97,41.97,41.93,41.96,33087.0,36.8586,36.8586,36.8235,36.8498,33087.0
2019-12-09 14:20:00,41.96,41.96,41.93,41.95,46993.0,36.8498,36.8498,36.8235,36.841,46993.0
2019-12-09 14:30:00,41.94,41.98,41.93,41.98,89984.0,36.8323,36.8674,36.8235,36.8674,89984.0
2019-12-09 14:40:00,41.98,42.03,41.94,42.0,93002.0,36.8674,36.9113,36.8323,36.8849,93002.0
2019-12-09 14:50:00,42.01,42.02,41.99,42.01,55072.0,36.8937,36.9025,36.8762,36.8937,55072.0
2019-12-09 15:00:00,42.01,42.02,41.98,42.01,44004.0,36.8937,36.9025,36.8674,36.8937,44004.0
2019-12-09 15:10:00,42.01,42.02,41.98,41.99,110765.0,36.8937,36.9025,36.8674,36.8762,110765.0
2019-12-09 15:20:00,41.98,42.02,41.97,42.0,118826.0,36.8674,36.9025,36.8586,36.8849,118826.0
2019-12-09 15:30:00,42.0,42.03,41.97,41.98,165766.0,36.8849,36.9113,36.8586,36.8674,165766.0
2019-12-09 15:40:00,41.98,41.99,41.94,41.97,99895.0,36.8674,36.8762,36.8323,36.8586,99895.0
2019-12-09 15:50:00,41.96,42.03,41.93,42.0,428202.0,36.8498,36.9113,36.8235,36.8849,428202.0
2019-12-10 09:30:00,42.09,42.09,41.87,41.93,80773.0,36.964,36.964,36.7708,36.8235,80773.0
2019-12-10 09:40:00,41.92,41.93,41.84,41.89,28473.0,36.8147,36.8235,36.7444,36.7883,28473.0
2019-12-10 09:50:00,41.88,42.06,41.87,42.05,41186.0,36.7796,36.9376,36.7708,36.9289,41186.0
2019-12-10 10:00:00,42.05,42.09,42.03,42.07,57271.0,36.9289,36.964,36.9113,36.9464,57271.0
2019-12-10 10:10:00,42.06,42.1,42.03,42.09,36040.0,36.9376,36.9728,36.9113,36.964,36040.0
2019-12-10 10:20:00,42.09,42.23,42.09,42.2,42826.0,36.964,37.0869,36.964,37.0606,42826.0
2019-12-10 10:30:00,42.2,42.2,42.15,42.15,30881.0,37.0606,37.0606,37.0167,37.0167,30881.0
2019-12-10 10:40:00,42.15,42.19,42.13,42.18,37879.0,37.0167,37.0518,36.9991,37.043,37879.0
2019-12-10 10:50:00,42.18,42.2,42.15,42.19,61742.0,37.043,37.0606,37.0167,37.0518,61742.0
2019-12-10 11:00:00,42.19,42.24,42.13,42.18,48952.0,37.0518,37.0957,36.9991,37.043,48952.0
2019-12-10 11:10:00,42.18,42.2,42.11,42.11,33497.0,37.043,37.0606,36.9815,36.9815,33497.0
2019-12-10 11:20:00,42.11,42.13,42.08,42.11,28168.0,36.9815,36.9991,36.9552,36.9815,28168.0
2019-12-10 11:30:00,42.12,42.15,42.1,42.12,44977.0,36.9903,37.0167,36.9728,36.9903,44977.0
2019-12-10 11:40:00,42.12,42.17,42.11,42.16,40989.0,36.9903,37.0342,36.9815,37.0255,40989.0
2019-12-10 11:50:00,42.15,42.19,42.12,42.13,56726.0,37.0167,37.0518,36.9903,36.9991,56726.0
2019-12-10 12:00:00,42.12,42.2,42.12,42.2,42528.0,36.9903,37.0606,36.9903,37.0606,42528.0
2019-12-10 12:10:00,42.2,42.25,42.19,42.23,36255.0,37.0606,37.1045,37.0518,37.0869,36255.0
2019-12-10 12:20:00,42.23,42.23,42.15,42.16,49891.0,37.0869,37.0869,37.0167,37.0255,49891.0
2019-12-10 12:30:00,42.15,42.2,42.15,42.17,29263.0,37.0167,37.0606,37.0167,37.0342,29263.0
2019-12-10 12:40:00,42.17,42.22,42.15,42.18,44069.0,37.0342,37.0782,37.0167,37.043,44069.0
2019-12-10 12:50:00,42.19,42.23,42.15,42.22,80765.0,37.0518,37.0869,37.0167,37.0782,80765.0
2019-12-10 13:00:00,42.21,42.22,42.16,42.19,35593.0,37.0694,37.0782,37.0255,37.0518,35593.0
2019-12-10 13:10:00,42.19,42.28,42.16,42.25,45091.0,37.0518,37.1308,37.0255,37.1045,45091.0
2019-12-10 13:20:00,42.26,42.3,42.25,42.27,23877.0,37.1133,37.1484,37.1045,37.1221,23877.0
2019-12-10 13:30:00,42.28,42.29,42.25,42.25,32610.0,37.1308,37.1396,37.1045,37.1045,32610.0
2019-12-10 13:40:00,42.25,42.26,42.23,42.25,25588.0,37.1045,37.1133,37.0869,37.1045,25588.0
2019-12-10 13:50:00,42.24,42.25,42.2,42.23,30370.0,37.0957,37.1045,37.0606,37.0869,30370.0
2019-12-10 14:00:00,42.24,42.27,42.22,42.26,37917.0,37.0957,37.1221,37.0782,37.1133,37917.0
2019-12-10 14:10:00,42.27,42.31,42.26,42.27,31980.0,37.1221,37.1572,37.1133,37.1221,31980.0
2019-12-10 14:20:00,42.28,42.28,42.24,42.25,25471.0,37.1308,37.1308,37.0957,37.1045,25471.0
2019-12-10 14:30:00,42.25,42.27,42.22,42.24,45985.0,37.1045,37.1221,37.0782,37.0957,45985.0
2019-12-10 14:40:00,42.23,42.28,42.21,42.23,60896.0,37.0869,37.1308,37.0694,37.0869,60896.0
2019-12-10 14:50:00,42.23,42.3,42.22,42.28,110981.0,37.0869,37.1484,37.0782,37.1308,110981.0
2019-12-10 15:00:00,42.27,42.28,42.22,42.22,53178.0,37.1221,37.1308,37.0782,37.0782,53178.0
2019-12-10 15:10:00,42.23,42.23,42.15,42.16,99166.0,37.0869,37.0869,37.0167,37.0255,99166.0
2019-12-10 15:20:00,42.16,42.16,42.12,42.12,68254.0,37.0255,37.0255,36.9903,36.9903,68254.0
2019-12-10 15:30:00,42.13,42.14,42.07,42.11,103644.0,36.9991,37.0079,36.9464,36.9815,103644.0
2019-12-10 15:40:00,42.11,42.15,42.1,42.15,98216.0,36.9815,37.0167,36.9728,37.0167,98216.0
2019-12-10 15:50:00,42.14,42.15,42.08,42.09,442043.0,37.0079,37.0167,36.9552,36.964,442043.0
2019-12-11 09:30:00,42.17,42.38,42.14,42.38,94162.0,37.0342,37.2187,37.0079,37.2187,94162.0
2019-12-11 09:40:00,42.37,42.45,42.31,42.45,77038.0,37.2099,37.2801,37.1572,37.2801,77038.0
2019-12-11 09:50:00,42.44,42.46,42.38,42.45,46444.0,37.2714,37.2889,37.2187,37.2801,46444.0
2019-12-11 10:00:00,42.47,42.51,42.43,42.49,44274.0,37.2977,37.3328,37.2626,37.3153,44274.0
2019-12-11 10:10:00,42.48,42.6,42.48,42.59,72893.0,37.3065,37.4119,37.3065,37.4031,72893.0
2019-12-11 10:20:00,42.59,42.61,42.52,42.55,78705.0,37.4031,37.4207,37.3416,37.368,78705.0
2019-12-11 10:30:00,42.55,42.59,42.53,42.53,51018.0,37.368,37.4031,37.3504,37.3504,51018.0
2019-12-11 10:40:00,42.54,42.59,42.51,42.52,53581.0,37.3592,37.4031,37.3328,37.3416,53581.0
2019-12-11 10:50:00,42.51,42.56,42.51,42.52,32751.0,37.3328,37.3767,37.3328,37.3416,32751.0
2019-12-11 11:00:00,42.52,42.53,42.49,42.51,51967.0,37.3416,37.3504,37.3153,37.3328,51967.0
2019-12-11 11:10:00,42.51,42.53,42.47,42.52,54953.0,37.3328,37.3504,37.2977,37.3416,54953.0
2019-12-11 11:20:00,42.53,42.54,42.48,42.51,53736.0,37.3504,37.3592,37.3065,37.3328,53736.0
2019-12-11 11:30:00,42.51,42.51,42.46,42.49,34368.0,37.3328,37.3328,37.2889,37.3153,34368.0
2019-12-11 11:40:00,42.49,42.51,42.45,42.48,51467.0,37.3153,37.3328,37.2801,37.3065,51467.0
2019-12-11 11:50:00,42.48,42.49,42.45,42.46,31550.0,37.3065,37.3153,37.2801,37.2889,31550.0
2019-12-11 12:00:00,42.45,42.48,42.42,42.44,35214.0,37.2801,37.3065,37.2538,37.2714,35214.0
2019-12-11 12:10:00,42.44,42.5,42.44,42.5,31721.0,37.2714,37.3241,37.2714,37.3241,31721.0
2019-12-11 12:20:00,42.49,42.54,42.46,42.53,34250.0,37.3153,37.3592,37.2889,37.3504,34250.0
2019-12-11 12:30:00,42.53,42.55,42.49,42.51,24344.0,37.3504,37.368,37.3153,37.3328,24344.0
2019-12-11 12:40:00,42.5,42.55,42.5,42.54,42759.0,37.3241,37.368,37.3241,37.3592,42759.0
2019-12-11 12:50:00,42.54,42.55,42.51,42.54,38925.0,37.3592,37.368,37.3328,37.3592,38925.0
2019-12-11 13:00:00,42.53,42.54,42.49,42.5,34075.0,37.3504,37.3592,37.3153,37.3241,34075.0
2019-12-11 13:10:00,42.49,42.5,42.43,42.46,28490.0,37.3153,37.3241,37.2626,37.2889,28490.0
2019-12-11 13:20:00,42.45,42.48,42.43,42.47,46757.0,37.2801,37.3065,37.2626,37.2977,46757.0
2019-12-11 13:30:00,42.48,42.5,42.45,42.47,42091.0,37.3065,37.3241,37.2801,37.2977,42091.0
2019-12-11 13:40:00,42.47,42.49,42.44,42.49,45408.0,37.2977,37.3153,37.2714,37.3153,45408.0
2019-12-11 13:50:00,42.48,42.54,42.46,42.52,57336.0,37.3065,37.3592,37.2889,37.3416,57336.0
2019-12-11 14:00:00,42.51,42.53,42.47,42.51,46606.0,37.3328,37.3504,37.2977,37.3328,46606.0
2019-12-11 14:10:00,42.51,42.59,42.51,42.59,63176.0,37.3328,37.4031,37.3328,37.4031,63176.0
2019-12-11 14:20:00,42.58,42.62,42.56,42.59,65830.0,37.3943,37.4294,37.3767,37.4031,65830.0
2019-12-11 14:30:00,42.59,42.61,42.55,42.56,65775.0,37.4031,37.4207,37.368,37.3767,65775.0
2019-12-11 14:40:00,42.56,42.63,42.56,42.63,52652.0,37.3767,37.4382,37.3767,37.4382,52652.0
2019-12-11 14:50:00,42.63,42.68,42.6,42.67,74617.0,37.4382,37.4821,37.4119,37.4733,74617.0
2019-12-11 15:00:00,42.66,42.69,42.64,42.69,94122.0,37.4646,37.4909,37.447,37.4909,94122.0
2019-12-11 15:10:00,42.69,42.69,42.61,42.66,68626.0,37.4909,37.4909,37.4207,37.4646,68626.0
2019-12-11 15:20:00,42.66,42.72,42.66,42.7,84459.0,37.4646,37.5173,37.4646,37.4997,84459.0
2019-12-11 15:30:00,42.7,42.73,42.66,42.69,148950.0,37.4997,37.526,37.4646,37.4909,148950.0
2019-12-11 15:40:00,42.69,42.69,42.6,42.61,221528.0,37.4909,37.4909,37.4119,37.4207,221528.0
2019-12-11 15:50:00,42.61,42.73,42.61,42.69,323988.0,37.4207,37.526,37.4207,37.4909,323988.0
2019-12-12 09:30:00,42.05,42.27,41.8,42.15,235019.0,36.9289,37.1221,36.7093,37.0167,235019.0
2019-12-12 09:40:00,42.15,42.18,41.78,41.85,131780.0,37.0167,37.043,36.6917,36.7532,131780.0
2019-12-12 09:50:00,41.85,41.87,41.75,41.86,139438.0,36.7532,36.7708,36.6654,36.762,139438.0
2019-12-12 10:00:00,41.86,41.98,41.82,41.92,177444.0,36.762,36.8674,36.7269,36.8147,177444.0
2019-12-12 10:10:00,41.93,41.97,41.86,41.9,158773.0,36.8235,36.8586,36.762,36.7971,158773.0
2019-12-12 10:20:00,41.89,41.93,41.86,41.89,104883.0,36.7883,36.8235,36.762,36.7883,104883.0
2019-12-12 10:30:00,41.89,41.98,41.86,41.98,133324.0,36.7883,36.8674,36.762,36.8674,133324.0
2019-12-12 10:40:00,41.98,41.99,41.85,41.86,128972.0,36.8674,36.8762,36.7532,36.762,128972.0
2019-12-12 10:50:00,41.86,42.02,41.85,42.01,90333.0,36.762,36.9025,36.7532,36.8937,90333.0
2019-12-12 11:00:00,42.01,42.11,42.0,42.08,99438.0,36.8937,36.9815,36.8849,36.9552,99438.0
2019-12-12 11:10:00,42.09,42.11,42.06,42.11,81118.0,36.964,36.9815,36.9376,36.9815,81118.0
2019-12-12 11:20:00,42.12,42.13,42.07,42.1,77234.0,36.9903,36.9991,36.9464,36.9728,77234.0
2019-12-12 11:30:00,42.11,42.22,42.1,42.2,75103.0,36.9815,37.0782,36.9728,37.0606,75103.0
2019-12-12 11:40:00,42.19,42.2,42.14,42.17,52472.0,37.0518,37.0606,37.0079,37.0342,52472.0
2019-12-12 11:50:00,42.16,42.26,42.12,42.18,93534.0,37.0255,37.1133,36.9903,37.043,93534.0
2019-12-12 12:00:00,42.18,42.18,42.1,42.12,58675.0,37.043,37.043,36.9728,36.9903,58675.0
2019-12-12 12:10:00,42.13,42.13,42.02,42.04,38987.0,36.9991,36.9991,36.9025,36.9201,38987.0
2019-12-12 12:20:00,42.04,42.06,41.93,41.98,50271.0,36.9201,36.9376,36.8235,36.8674,50271.0
2019-12-12 12:30:00,41.98,42.07,41.97,42.07,38659.0,36.8674,36.9464,36.8586,36.9464,38659.0
2019-12-12 12:40:00,42.07,42.08,42.05,42.07,27396.0,36.9464,36.9552,36.9289,36.9464,27396.0
2019-12-12 12:50:00,42.07,42.08,41.99,41.99,31167.0,36.9464,36.9552,36.8762,36.8762,31167.0
2019-12-12 13:00:00,41.99,42.05,41.99,42.02,46231.0,36.8762,36.9289,36.8762,36.9025,46231.0
2019-12-12 13:10:00,42.02,42.07,42.01,42.05,41531.0,36.9025,36.9464,36.8937,36.9289,41531.0
2019-12-12 13:20:00,42.05,42.06,41.98,42.01,45563.0,36.9289,36.9376,36.8674,36.8937,45563.0
2019-12-12 13:30:00,42.01,42.02,41.94,41.95,55762.0,36.8937,36.9025,36.8323,36.841,55762.0
2019-12-12 13:40:00,41.96,41.98,41.9,41.9,37880.0,36.8498,36.8674,36.7971,36.7971,37880.0
2019-12-12 13:50:00,41.9,41.97,41.88,41.96,53598.0,36.7971,36.8586,36.7796,36.8498,53598.0
2019-12-12 14:00:00,41.96,41.98,41.92,41.98,50636.0,36.8498,36.8674,36.8147,36.8674,50636.0
2019-12-12 14:10:00,41.98,42.02,41.95,42.0,64078.0,36.8674,36.9025,36.841,36.8849,64078.0
2019-12-12 14:20:00,42.0,42.02,41.98,42.02,59865.0,36.8849,36.9025,36.8674,36.9025,59865.0
2019-12-12 14:30:00,42.02,42.19,41.99,42.09,106593.0,36.9025,37.0518,36.8762,36.964,106593.0
2019-12-12 14:40:00,42.09,42.1,42.02,42.02,69637.0,36.964,36.9728,36.9025,36.9025,69637.0
2019-12-12 14:50:00,42.03,42.08,42.0,42.07,114134.0,36.9113,36.9552,36.8849,36.9464,114134.0
2019-12-12 15:00:00,42.07,42.12,42.05,42.06,78995.0,36.9464,36.9903,36.9289,36.9376,78995.0
2019-12-12 15:10:00,42.06,42.07,42.01,42.02,146478.0,36.9376,36.9464,36.8937,36.9025,146478.0
2019-12-12 15:20:00,42.02,42.05,42.0,42.04,55265.0,36.9025,36.9289,36.8849,36.9201,55265.0
2019-12-12 15:30:00,42.05,42.16,42.0,42.01,166702.0,36.9289,37.0255,36.8849,36.8937,166702.0
2019-12-12 15:40:00,42.02,42.08,42.0,42.04,148148.0,36.9025,36.9552,36.8849,36.9201,148148.0
2019-12-12 15:50:00,42.05,42.06,41.99,42.0,320867.0,36.9289,36.9376,36.8762,36.8849,320867.0
2019-12-13 09:30:00,41.64,41.64,41.3,41.33,234964.0,36.8039,36.8039,36.5034,36.5299,234964.0
2019-12-13 09:40:00,41.32,41.38,41.16,41.35,158945.0,36.5211,36.5741,36.3796,36.5476,158945.0
2019-12-13 09:50:00,41.35,41.4,41.31,41.33,81970.0,36.5476,36.5918,36.5122,36.5299,81970.0
2019-12-13 10:00:00,41.33,41.59,41.27,41.54,151147.0,36.5299,36.7597,36.4769,36.7155,151147.0
2019-12-13 10:10:00,41.54,41.55,41.4,41.41,159676.0,36.7155,36.7244,36.5918,36.6006,159676.0
2019-12-13 10:20:00,41.41,41.42,41.2,41.22,222027.0,36.6006,36.6094,36.415,36.4327,222027.0
2019-12-13 10:30:00,41.21,41.21,40.92,40.96,236670.0,36.4238,36.4238,36.1675,36.2029,236670.0
2019-12-13 10:40:00,40.96,41.05,40.81,40.82,513599.0,36.2029,36.2824,36.0703,36.0791,513599.0
2019-12-13 10:50:00,40.82,40.83,40.61,40.65,329873.0,36.0791,36.088,35.8935,35.9289,329873.0
2019-12-13 11:00:00,40.65,40.66,40.54,40.65,302854.0,35.9289,35.9377,35.8317,35.9289,302854.0
2019-12-13 11:10:00,40.66,40.68,40.49,40.5,158520.0,35.9377,35.9554,35.7875,35.7963,158520.0
2019-12-13 11:20:00,40.5,40.5,40.27,40.28,164399.0,35.7963,35.7963,35.593,35.6018,164399.0
2019-12-13 11:30:00,40.27,40.52,40.24,40.52,209369.0,35.593,35.814,35.5665,35.814,209369.0
2019-12-13 11:40:00,40.52,40.65,40.49,40.61,192829.0,35.814,35.9289,35.7875,35.8935,192829.0
2019-12-13 11:50:00,40.61,40.67,40.54,40.59,218870.0,35.8935,35.9466,35.8317,35.8758,218870.0
2019-12-13 12:00:00,40.59,40.64,40.5,40.56,142318.0,35.8758,35.92,35.7963,35.8493,142318.0
2019-12-13 12:10:00,40.57,40.58,40.46,40.46,101829.0,35.8582,35.867,35.7609,35.7609,101829.0
2019-12-13 12:20:00,40.47,40.56,40.45,40.54,73356.0,35.7698,35.8493,35.7521,35.8317,73356.0
2019-12-13 12:30:00,40.53,40.54,40.49,40.5,53029.0,35.8228,35.8317,35.7875,35.7963,53029.0
2019-12-13 12:40:00,40.49,40.5,40.47,40.48,53132.0,35.7875,35.7963,35.7698,35.7786,53132.0
2019-12-13 12:50:00,40.49,40.62,40.46,40.59,106477.0,35.7875,35.9024,35.7609,35.8758,106477.0
2019-12-13 13:00:00,40.59,40.63,40.58,40.59,56931.0,35.8758,35.9112,35.867,35.8758,56931.0
2019-12-13 13:10:00,40.59,40.6,40.53,40.55,123382.0,35.8758,35.8847,35.8228,35.8405,123382.0
2019-12-13 13:20:00,40.54,40.56,40.5,40.5,103805.0,35.8317,35.8493,35.7963,35.7963,103805.0
2019-12-13 13:30:00,40.5,40.51,40.48,40.5,60065.0,35.7963,35.8051,35.7786,35.7963,60065.0
2019-12-13 13:40:00,40.5,40.52,40.43,40.43,251781.0,35.7963,35.814,35.7344,35.7344,251781.0
2019-12-13 13:50:00,40.43,40.56,40.39,40.55,115787.0,35.7344,35.8493,35.6991,35.8405,115787.0
2019-12-13 14:00:00,40.55,40.58,40.54,40.55,106227.0,35.8405,35.867,35.8317,35.8405,106227.0
2019-12-13 14:10:00,40.56,40.56,40.48,40.51,97925.0,35.8493,35.8493,35.7786,35.8051,97925.0
2019-12-13 14:20:00,40.51,40.51,40.43,40.44,64987.0,35.8051,35.8051,35.7344,35.7433,64987.0
2019-12-13 14:30:00,40.44,40.44,40.36,40.38,109469.0,35.7433,35.7433,35.6726,35.6902,109469.0
2019-12-13 14:40:00,40.39,40.42,40.35,40.35,104275.0,35.6991,35.7256,35.6637,35.6637,104275.0
2019-12-13 14:50:00,40.35,40.37,40.32,40.33,90011.0,35.6637,35.6814,35.6372,35.646,90011.0
2019-12-13 15:00:00,40.33,40.37,40.3,40.3,112190.0,35.646,35.6814,35.6195,35.6195,112190.0
2019-12-13 15:10:00,40.3,40.39,40.3,40.34,280950.0,35.6195,35.6991,35.6195,35.6549,280950.0
2019-12-13 15:20:00,40.34,40.37,40.31,40.34,177819.0,35.6549,35.6814,35.6284,35.6549,177819.0
2019-12-13 15:30:00,40.35,40.41,40.34,40.39,287543.0,35.6637,35.7168,35.6549,35.6991,287543.0
2019-12-13 15:40:00,40.39,40.45,40.38,40.44,264256.0,35.6991,35.7521,35.6902,35.7433,264256.0
2019-12-13 15:50:00,40.44,40.49,40.43,40.44,808199.0,35.7433,35.7875,35.7344,35.7433,808199.0
2019-12-16 09:30:00,40.72,40.75,40.52,40.66,464625.0,35.9907,36.0173,35.814,35.9377,464625.0
2019-12-16 09:40:00,40.66,40.98,40.66,40.93,216197.0,35.9377,36.2206,35.9377,36.1764,216197.0
2019-12-16 09:50:00,40.93,40.95,40.77,40.78,259192.0,36.1764,36.194,36.0349,36.0438,259192.0
2019-12-16 10:00:00,40.78,40.95,40.78,40.92,334836.0,36.0438,36.194,36.0438,36.1675,334836.0
2019-12-16 10:10:00,40.91,40.96,40.85,40.86,92437.0,36.1587,36.2029,36.1056,36.1145,92437.0
2019-12-16 10:20:00,40.86,40.89,40.82,40.83,100072.0,36.1145,36.141,36.0791,36.088,100072.0
2019-12-16 10:30:00,40.84,40.87,40.76,40.76,113729.0,36.0968,36.1233,36.0261,36.0261,113729.0
2019-12-16 10:40:00,40.76,40.8,40.74,40.75,114995.0,36.0261,36.0615,36.0084,36.0173,114995.0
2019-12-16 10:50:00,40.75,40.78,40.74,40.74,117284.0,36.0173,36.0438,36.0084,36.0084,117284.0
2019-12-16 11:00:00,40.74,40.76,40.66,40.73,137642.0,36.0084,36.0261,35.9377,35.9996,137642.0
2019-12-16 11:10:00,40.73,40.85,40.72,40.84,150449.0,35.9996,36.1056,35.9907,36.0968,150449.0
2019-12-16 11:20:00,40.84,40.86,40.77,40.77,129467.0,36.0968,36.1145,36.0349,36.0349,129467.0
2019-12-16 11:30:00,40.77,40.8,40.74,40.74,81969.0,36.0349,36.0615,36.0084,36.0084,81969.0
2019-12-16 11:40:00,40.75,40.84,40.74,40.77,265713.0,36.0173,36.0968,36.0084,36.0349,265713.0
2019-12-16 11:50:00,40.78,40.8,40.76,40.8,115903.0,36.0438,36.0615,36.0261,36.0615,115903.0
2019-12-16 12:00:00,40.8,40.82,40.76,40.77,108398.0,36.0615,36.0791,36.0261,36.0349,108398.0
2019-12-16 12:10:00,40.77,40.78,40.7,40.71,73721.0,36.0349,36.0438,35.9731,35.9819,73721.0
2019-12-16 12:20:00,40.72,40.72,40.64,40.68,96963.0,35.9907,35.9907,35.92,35.9554,96963.0
2019-12-16 12:30:00,40.67,40.68,40.59,40.59,99145.0,35.9466,35.9554,35.8758,35.8758,99145.0
2019-12-16 12:40:00,40.59,40.63,40.59,40.6,119119.0,35.8758,35.9112,35.8758,35.8847,119119.0
2019-12-16 12:50:00,40.61,40.63,40.55,40.57,60238.0,35.8935,35.9112,35.8405,35.8582,60238.0
2019-12-16 13:00:00,40.57,40.59,40.56,40.56,80146.0,35.8582,35.8758,35.8493,35.8493,80146.0
2019-12-16 13:10:00,40.56,40.57,40.51,40.52,83550.0,35.8493,35.8582,35.8051,35.814,83550.0
2019-12-16 13:20:00,40.52,40.54,40.49,40.52,70703.0,35.814,35.8317,35.7875,35.814,70703.0
2019-12-16 13:30:00,40.52,40.53,40.48,40.52,116947.0,35.814,35.8228,35.7786,35.814,116947.0
2019-12-16 13:40:00,40.52,40.52,40.48,40.5,83440.0,35.814,35.814,35.7786,35.7963,83440.0
2019-12-16 13:50:00,40.5,40.51,40.47,40.5,74624.0,35.7963,35.8051,35.7698,35.7963,74624.0
2019-12-16 14:00:00,40.49,40.52,40.46,40.46,80603.0,35.7875,35.814,35.7609,35.7609,80603.0
2019-12-16 14:10:00,40.47,40.5,40.46,40.5,167155.0,35.7698,35.7963,35.7609,35.7963,167155.0
2019-12-16 14:20:00,40.5,40.53,40.47,40.5,120575.0,35.7963,35.8228,35.7698,35.7963,120575.0
2019-12-16 14:30:00,40.5,40.55,40.49,40.52,157367.0,35.7963,35.8405,35.7875,35.814,157367.0
2019-12-16 14:40:00,40.52,40.57,40.52,40.55,82073.0,35.814,35.8582,35.814,35.8405,82073.0
2019-12-16 14:50:00,40.55,40.58,40.51,40.57,115930.0,35.8405,35.867,35.8051,35.8582,115930.0
2019-12-16 15:00:00,40.57,40.6,40.56,40.56,107339.0,35.8582,35.8847,35.8493,35.8493,107339.0
2019-12-16 15:10:00,40.56,40.58,40.52,40.55,162966.0,35.8493,35.867,35.814,35.8405,162966.0
2019-12-16 15:20:00,40.55,40.6,40.54,40.55,161924.0,35.8405,35.8847,35.8317,35.8405,161924.0
2019-12-16 15:30:00,40.56,40.6,40.54,40.6,213907.0,35.8493,35.8847,35.8317,35.8847,213907.0
2019-12-16 15:40:00,40.59,40.63,40.54,40.54,265838.0,35.8758,35.9112,35.8317,35.8317,265838.0
2019-12-16 15:50:00,40.55,40.6,40.53,40.6,912166.0,35.8405,35.8847,35.8228,35.8847,912166.0
2019-12-17 09:30:00,40.58,40.76,40.46,40.7,332306.0,35.867,36.0261,35.7609,35.9731,332306.0
2019-12-17 09:40:00,40.7,40.73,40.59,40.62,289524.0,35.9731,35.9996,35.8758,35.9024,289524.0
2019-12-17 09:50:00,40.62,40.62,40.45,40.51,221070.0,35.9024,35.9024,35.7521,35.8051,221070.0
2019-12-17 10:00:00,40.51,40.69,40.46,40.59,260247.0,35.8051,35.9642,35.7609,35.8758,260247.0
2019-12-17 10:10:00,40.6,40.69,40.59,40.65,281951.0,35.8847,35.9642,35.8758,35.9289,281951.0
2019-12-17 10:20:00,40.64,40.69,40.61,40.62,303416.0,35.92,35.9642,35.8935,35.9024,303416.0
2019-12-17 10:30:00,40.63,40.78,40.62,40.75,403377.0,35.9112,36.0438,35.9024,36.0173,403377.0
2019-12-17 10:40:00,40.75,40.78,40.69,40.69,197277.0,36.0173,36.0438,35.9642,35.9642,197277.0
2019-12-17 10:50:00,40.7,40.79,40.68,40.75,158860.0,35.9731,36.0526,35.9554,36.0173,158860.0
2019-12-17 11:00:00,40.75,40.77,40.7,40.73,135943.0,36.0173,36.0349,35.9731,35.9996,135943.0
2019-12-17 11:10:00,40.73,40.74,40.71,40.72,88306.0,35.9996,36.0084,35.9819,35.9907,88306.0
2019-12-17 11:20:00,40.71,40.86,40.71,40.85,150297.0,35.9819,36.1145,35.9819,36.1056,150297.0
2019-12-17 11:30:00,40.84,40.87,40.81,40.86,59584.0,36.0968,36.1233,36.0703,36.1145,59584.0
2019-12-17 11:40:00,40.86,40.88,40.81,40.83,153849.0,36.1145,36.1322,36.0703,36.088,153849.0
2019-12-17 11:50:00,40.83,40.88,40.8,40.82,212976.0,36.088,36.1322,36.0615,36.0791,212976.0
2019-12-17 12:00:00,40.82,40.83,40.76,40.77,154790.0,36.0791,36.088,36.0261,36.0349,154790.0
2019-12-17 12:10:00,40.77,40.77,40.71,40.72,99922.0,36.0349,36.0349,35.9819,35.9907,99922.0
2019-12-17 12:20:00,40.73,40.73,40.66,40.67,48155.0,35.9996,35.9996,35.9377,35.9466,48155.0
2019-12-17 12:30:00,40.67,40.68,40.65,40.66,47433.0,35.9466,35.9554,35.9289,35.9377,47433.0
2019-12-17 12:40:00,40.66,40.7,40.63,40.68,171204.0,35.9377,35.9731,35.9112,35.9554,171204.0
2019-12-17 12:50:00,40.68,40.74,40.65,40.66,123318.0,35.9554,36.0084,35.9289,35.9377,123318.0
2019-12-17 13:00:00,40.66,40.67,40.61,40.63,37113.0,35.9377,35.9466,35.8935,35.9112,37113.0
2019-12-17 13:10:00,40.63,40.67,40.62,40.64,87179.0,35.9112,35.9466,35.9024,35.92,87179.0
2019-12-17 13:20:00,40.64,40.65,40.61,40.63,83989.0,35.92,35.9289,35.8935,35.9112,83989.0
2019-12-17 13:30:00,40.63,40.65,40.62,40.62,33249.0,35.9112,35.9289,35.9024,35.9024,33249.0
2019-12-17 13:40:00,40.63,40.63,40.57,40.62,151093.0,35.9112,35.9112,35.8582,35.9024,151093.0
2019-12-17 13:50:00,40.62,40.66,40.59,40.64,91987.0,35.9024,35.9377,35.8758,35.92,91987.0
2019-12-17 14:00:00,40.64,40.66,40.61,40.65,75182.0,35.92,35.9377,35.8935,35.9289,75182.0
2019-12-17 14:10:00,40.65,40.69,40.63,40.68,81958.0,35.9289,35.9642,35.9112,35.9554,81958.0
2019-12-17 14:20:00,40.69,40.71,40.65,40.7,92579.0,35.9642,35.9819,35.9289,35.9731,92579.0
2019-12-17 14:30:00,40.7,40.71,40.66,40.68,91252.0,35.9731,35.9819,35.9377,35.9554,91252.0
2019-12-17 14:40:00,40.68,40.69,40.65,40.66,84414.0,35.9554,35.9642,35.9289,35.9377,84414.0
2019-12-17 14:50:00,40.66,40.68,40.65,40.65,50775.0,35.9377,35.9554,35.9289,35.9289,50775.0
2019-12-17 15:00:00,40.65,40.66,40.59,40.64,108693.0,35.9289,35.9377,35.8758,35.92,108693.0
2019-12-17 15:10:00,40.64,40.66,40.63,40.65,77498.0,35.92,35.9377,35.9112,35.9289,77498.0
2019-12-17 15:20:00,40.65,40.67,40.64,40.66,88677.0,35.9289,35.9466,35.92,35.9377,88677.0
2019-12-17 15:30:00,40.66,40.68,40.62,40.66,176016.0,35.9377,35.9554,35.9024,35.9377,176016.0
2019-12-17 15:40:00,40.66,40.68,40.64,40.66,243238.0,35.9377,35.9554,35.92,35.9377,243238.0
2019-12-17 15:50:00,40.67,40.69,40.64,40.68,434818.0,35.9466,35.9642,35.92,35.9554,434818.0
2019-12-18 09:30:00,40.75,40.87,40.67,40.71,116370.0,36.0173,36.1233,35.9466,35.9819,116370.0
2019-12-18 09:40:00,40.71,40.72,40.56,40.58,155102.0,35.9819,35.9907,35.8493,35.867,155102.0
2019-12-18 09:50:00,40.57,40.6,40.45,40.46,213255.0,35.8582,35.8847,35.7521,35.7609,213255.0
2019-12-18 10:00:00,40.46,40.53,40.45,40.5,80767.0,35.7609,35.8228,35.7521,35.7963,80767.0
2019-12-18 10:10:00,40.51,40.55,40.49,40.51,83189.0,35.8051,35.8405,35.7875,35.8051,83189.0
2019-12-18 10:20:00,40.5,40.53,40.47,40.5,62654.0,35.7963,35.8228,35.7698,35.7963,62654.0
2019-12-18 10:30:00,40.5,40.51,40.46,40.48,83812.0,35.7963,35.8051,35.7609,35.7786,83812.0
2019-12-18 10:40:00,40.48,40.53,40.38,40.48,248862.0,35.7786,35.8228,35.6902,35.7786,248862.0
2019-12-18 10:50:00,40.49,40.55,40.49,40.53,156862.0,35.7875,35.8405,35.7875,35.8228,156862.0
2019-12-18 11:00:00,40.52,40.54,40.48,40.5,141747.0,35.814,35.8317,35.7786,35.7963,141747.0
2019-12-18 11:10:00,40.5,40.53,40.48,40.51,98908.0,35.7963,35.8228,35.7786,35.8051,98908.0
2019-12-18 11:20:00,40.51,40.57,40.5,40.54,189710.0,35.8051,35.8582,35.7963,35.8317,189710.0
2019-12-18 11:30:00,40.54,40.83,40.52,40.69,295696.0,35.8317,36.088,35.814,35.9642,295696.0
2019-12-18 11:40:00,40.69,40.76,40.68,40.72,154405.0,35.9642,36.0261,35.9554,35.9907,154405.0
2019-12-18 11:50:00,40.72,40.72,40.64,40.69,66909.0,35.9907,35.9907,35.92,35.9642,66909.0
2019-12-18 12:00:00,40.69,40.7,40.59,40.62,220242.0,35.9642,35.9731,35.8758,35.9024,220242.0
2019-12-18 12:10:00,40.62,40.69,40.61,40.67,94898.0,35.9024,35.9642,35.8935,35.9466,94898.0
2019-12-18 12:20:00,40.67,40.71,40.64,40.71,90011.0,35.9466,35.9819,35.92,35.9819,90011.0
2019-12-18 12:30:00,40.7,40.7,40.63,40.63,48168.0,35.9731,35.9731,35.9112,35.9112,48168.0
2019-12-18 12:40:00,40.64,40.7,40.63,40.7,41080.0,35.92,35.9731,35.9112,35.9731,41080.0
2019-12-18 12:50:00,40.7,40.74,40.65,40.66,123924.0,35.9731,36.0084,35.9289,35.9377,123924.0
2019-12-18 13:00:00,40.65,40.7,40.65,40.67,41582.0,35.9289,35.9731,35.9289,35.9466,41582.0
2019-12-18 13:10:00,40.68,40.7,40.65,40.65,39983.0,35.9554,35.9731,35.9289,35.9289,39983.0
2019-12-18 13:20:00,40.66,40.66,40.63,40.63,23527.0,35.9377,35.9377,35.9112,35.9112,23527.0
2019-12-18 13:30:00,40.64,40.68,40.59,40.68,38096.0,35.92,35.9554,35.8758,35.9554,38096.0
2019-12-18 13:40:00,40.67,40.73,40.66,40.72,30953.0,35.9466,35.9996,35.9377,35.9907,30953.0
2019-12-18 13:50:00,40.73,40.74,40.7,40.71,67876.0,35.9996,36.0084,35.9731,35.9819,67876.0
2019-12-18 14:00:00,40.72,40.75,40.69,40.72,52659.0,35.9907,36.0173,35.9642,35.9907,52659.0
2019-12-18 14:10:00,40.72,40.73,40.68,40.69,45148.0,35.9907,35.9996,35.9554,35.9642,45148.0
2019-12-18 14:20:00,40.7,40.7,40.66,40.67,42239.0,35.9731,35.9731,35.9377,35.9466,42239.0
2019-12-18 14:30:00,40.68,40.71,40.67,40.69,60720.0,35.9554,35.9819,35.9466,35.9642,60720.0
2019-12-18 14:40:00,40.69,40.69,40.64,40.66,71566.0,35.9642,35.9642,35.92,35.9377,71566.0
2019-12-18 14:50:00,40.66,40.7,40.64,40.68,61140.0,35.9377,35.9731,35.92,35.9554,61140.0
2019-12-18 15:00:00,40.68,40.68,40.64,40.66,79828.0,35.9554,35.9554,35.92,35.9377,79828.0
2019-12-18 15:10:00,40.66,40.66,40.61,40.64,137247.0,35.9377,35.9377,35.8935,35.92,137247.0
2019-12-18 15:20:00,40.65,40.66,40.64,40.65,86257.0,35.9289,35.9377,35.92,35.9289,86257.0
2019-12-18 15:30:00,40.65,40.67,40.61,40.64,214182.0,35.9289,35.9466,35.8935,35.92,214182.0
2019-12-18 15:40:00,40.63,40.66,40.61,40.63,176774.0,35.9112,35.9377,35.8935,35.9112,176774.0
2019-12-18 15:50:00,40.63,40.64,40.6,40.6,470188.0,35.9112,35.92,35.8847,35.8847,470188.0
2019-12-19 09:30:00,40.47,40.67,40.46,40.51,106923.0,35.7698,35.9466,35.7609,35.8051,106923.0
2019-12-19 09:40:00,40.51,40.56,40.36,40.4,86467.0,35.8051,35.8493,35.6726,35.7079,86467.0
2019-12-19 09:50:00,40.41,40.5,40.39,40.43,47261.0,35.7168,35.7963,35.6991,35.7344,47261.0
2019-12-19 10:00:00,40.43,40.43,40.32,40.38,80158.0,35.7344,35.7344,35.6372,35.6902,80158.0
2019-12-19 10:10:00,40.38,40.43,40.32,40.33,72318.0,35.6902,35.7344,35.6372,35.646,72318.0
2019-12-19 10:20:00,40.32,40.4,40.31,40.4,66945.0,35.6372,35.7079,35.6284,35.7079,66945.0
2019-12-19 10:30:00,40.4,40.55,40.4,40.55,83761.0,35.7079,35.8405,35.7079,35.8405,83761.0
2019-12-19 10:40:00,40.55,40.64,40.54,40.59,115209.0,35.8405,35.92,35.8317,35.8758,115209.0
2019-12-19 10:50:00,40.59,40.68,40.56,40.62,146464.0,35.8758,35.9554,35.8493,35.9024,146464.0
2019-12-19 11:00:00,40.62,40.65,40.59,40.59,65276.0,35.9024,35.9289,35.8758,35.8758,65276.0
2019-12-19 11:10:00,40.59,40.61,40.56,40.59,52282.0,35.8758,35.8935,35.8493,35.8758,52282.0
2019-12-19 11:20:00,40.59,40.67,40.59,40.61,59907.0,35.8758,35.9466,35.8758,35.8935,59907.0
2019-12-19 11:30:00,40.61,40.63,40.56,40.56,51903.0,35.8935,35.9112,35.8493,35.8493,51903.0
2019-12-19 11:40:00,40.57,40.62,40.55,40.62,39153.0,35.8582,35.9024,35.8405,35.9024,39153.0
2019-12-19 11:50:00,40.61,40.67,40.61,40.64,44158.0,35.8935,35.9466,35.8935,35.92,44158.0
2019-12-19 12:00:00,40.63,40.69,40.62,40.68,52647.0,35.9112,35.9642,35.9024,35.9554,52647.0
2019-12-19 12:10:00,40.68,40.68,40.64,40.65,34596.0,35.9554,35.9554,35.92,35.9289,34596.0
2019-12-19 12:20:00,40.65,40.66,40.61,40.61,37972.0,35.9289,35.9377,35.8935,35.8935,37972.0
2019-12-19 12:30:00,40.62,40.64,40.58,40.62,53806.0,35.9024,35.92,35.867,35.9024,53806.0
2019-12-19 12:40:00,40.61,40.68,40.6,40.65,58640.0,35.8935,35.9554,35.8847,35.9289,58640.0
2019-12-19 12:50:00,40.65,40.65,40.6,40.63,57835.0,35.9289,35.9289,35.8847,35.9112,57835.0
2019-12-19 13:00:00,40.63,40.63,40.57,40.59,45790.0,35.9112,35.9112,35.8582,35.8758,45790.0
2019-12-19 13:10:00,40.59,40.61,40.57,40.59,39050.0,35.8758,35.8935,35.8582,35.8758,39050.0
2019-12-19 13:20:00,40.59,40.6,40.56,40.57,39822.0,35.8758,35.8847,35.8493,35.8582,39822.0
2019-12-19 13:30:00,40.58,40.59,40.55,40.55,41821.0,35.867,35.8758,35.8405,35.8405,41821.0
2019-12-19 13:40:00,40.55,40.56,40.53,40.54,62927.0,35.8405,35.8493,35.8228,35.8317,62927.0
2019-12-19 13:50:00,40.54,40.56,40.54,40.55,66261.0,35.8317,35.8493,35.8317,35.8405,66261.0
2019-12-19 14:00:00,40.55,40.61,40.54,40.59,84829.0,35.8405,35.8935,35.8317,35.8758,84829.0
2019-12-19 14:10:00,40.59,40.64,40.57,40.64,130958.0,35.8758,35.92,35.8582,35.92,130958.0
2019-12-19 14:20:00,40.63,40.67,40.62,40.66,92861.0,35.9112,35.9466,35.9024,35.9377,92861.0
2019-12-19 14:30:00,40.66,40.8,40.65,40.77,78506.0,35.9377,36.0615,35.9289,36.0349,78506.0
2019-12-19 14:40:00,40.77,40.84,40.74,40.84,132703.0,36.0349,36.0968,36.0084,36.0968,132703.0
2019-12-19 14:50:00,40.84,40.86,40.8,40.84,114854.0,36.0968,36.1145,36.0615,36.0968,114854.0
2019-12-19 15:00:00,40.84,40.86,40.81,40.85,116284.0,36.0968,36.1145,36.0703,36.1056,116284.0
2019-12-19 15:10:00,40.84,40.87,40.79,40.81,103433.0,36.0968,36.1233,36.0526,36.0703,103433.0
2019-12-19 15:20:00,40.8,40.83,40.75,40.76,121149.0,36.0615,36.088,36.0173,36.0261,121149.0
2019-12-19 15:30:00,40.76,40.84,40.75,40.8,150738.0,36.0261,36.0968,36.0173,36.0615,150738.0
2019-12-19 15:40:00,40.79,40.81,40.77,40.77,149535.0,36.0526,36.0703,36.0349,36.0349,149535.0
2019-12-19 15:50:00,40.77,40.78,40.7,40.76,575828.0,36.0349,36.0438,35.9731,36.0261,575828.0
2019-12-20 09:30:00,41.2,41.22,40.85,40.99,831833.0,36.415,36.4327,36.1056,36.2294,831833.0
2019-12-20 09:40:00,40.99,41.0,40.9,40.97,75486.0,36.2294,36.2382,36.1498,36.2117,75486.0
2019-12-20 09:50:00,40.97,40.98,40.89,40.94,41832.0,36.2117,36.2206,36.141,36.1852,41832.0
2019-12-20 10:00:00,40.95,41.0,40.92,40.96,41257.0,36.194,36.2382,36.1675,36.2029,41257.0
2019-12-20 10:10:00,40.96,40.97,40.89,40.93,42125.0,36.2029,36.2117,36.141,36.1764,42125.0
2019-12-20 10:20:00,40.93,40.95,40.89,40.91,61201.0,36.1764,36.194,36.141,36.1587,61201.0
2019-12-20 10:30:00,40.91,40.98,40.91,40.97,54651.0,36.1587,36.2206,36.1587,36.2117,54651.0
2019-12-20 10:40:00,40.97,40.99,40.95,40.97,31117.0,36.2117,36.2294,36.194,36.2117,31117.0
2019-12-20 10:50:00,40.97,41.09,40.96,41.07,66048.0,36.2117,36.3178,36.2029,36.3001,66048.0
2019-12-20 11:00:00,41.07,41.09,41.04,41.05,59147.0,36.3001,36.3178,36.2736,36.2824,59147.0
2019-12-20 11:10:00,41.05,41.09,41.04,41.05,52510.0,36.2824,36.3178,36.2736,36.2824,52510.0
2019-12-20 11:20:00,41.05,41.05,40.98,41.0,26310.0,36.2824,36.2824,36.2206,36.2382,26310.0
2019-12-20 11:30:00,41.0,41.03,41.0,41.01,37121.0,36.2382,36.2647,36.2382,36.2471,37121.0
2019-12-20 11:40:00,41.01,41.06,40.98,41.06,47473.0,36.2471,36.2913,36.2206,36.2913,47473.0
2019-12-20 11:50:00,41.05,41.1,41.04,41.09,39419.0,36.2824,36.3266,36.2736,36.3178,39419.0
2019-12-20 12:00:00,41.09,41.11,41.06,41.08,53175.0,36.3178,36.3355,36.2913,36.3089,53175.0
2019-12-20 12:10:00,41.08,41.12,41.07,41.08,30992.0,36.3089,36.3443,36.3001,36.3089,30992.0
2019-12-20 12:20:00,41.08,41.09,41.04,41.07,47408.0,36.3089,36.3178,36.2736,36.3001,47408.0
2019-12-20 12:30:00,41.07,41.07,40.92,40.94,118619.0,36.3001,36.3001,36.1675,36.1852,118619.0
2019-12-20 12:40:00,40.93,40.98,40.92,40.94,63084.0,36.1764,36.2206,36.1675,36.1852,63084.0
2019-12-20 12:50:00,40.95,40.96,40.91,40.94,44567.0,36.194,36.2029,36.1587,36.1852,44567.0
2019-12-20 13:00:00,40.94,40.99,40.92,40.99,23600.0,36.1852,36.2294,36.1675,36.2294,23600.0
2019-12-20 13:10:00,40.99,40.99,40.96,40.99,35011.0,36.2294,36.2294,36.2029,36.2294,35011.0
2019-12-20 13:20:00,40.98,41.03,40.98,41.02,42961.0,36.2206,36.2647,36.2206,36.2559,42961.0
2019-12-20 13:30:00,41.02,41.08,41.02,41.08,33912.0,36.2559,36.3089,36.2559,36.3089,33912.0
2019-12-20 13:40:00,41.08,41.16,41.07,41.15,44058.0,36.3089,36.3796,36.3001,36.3708,44058.0
2019-12-20 13:50:00,41.15,41.16,41.1,41.11,113673.0,36.3708,36.3796,36.3266,36.3355,113673.0
2019-12-20 14:00:00,41.11,41.19,41.1,41.15,121401.0,36.3355,36.4062,36.3266,36.3708,121401.0
2019-12-20 14:10:00,41.15,41.16,41.12,41.14,59507.0,36.3708,36.3796,36.3443,36.362,59507.0
2019-12-20 14:20:00,41.13,41.14,41.05,41.05,99829.0,36.3531,36.362,36.2824,36.2824,99829.0
2019-12-20 14:30:00,41.06,41.06,41.02,41.06,113363.0,36.2913,36.2913,36.2559,36.2913,113363.0
2019-12-20 14:40:00,41.05,41.06,41.02,41.05,55103.0,36.2824,36.2913,36.2559,36.2824,55103.0
2019-12-20 14:50:00,41.04,41.09,41.03,41.07,73908.0,36.2736,36.3178,36.2647,36.3001,73908.0
2019-12-20 15:00:00,41.08,41.11,41.06,41.08,88250.0,36.3089,36.3355,36.2913,36.3089,88250.0
2019-12-20 15:10:00,41.08,41.1,41.03,41.05,144335.0,36.3089,36.3266,36.2647,36.2824,144335.0
2019-12-20 15:20:00,41.05,41.08,41.03,41.03,101754.0,36.2824,36.3089,36.2647,36.2647,101754.0
2019-12-20 15:30:00,41.04,41.12,41.03,41.11,134526.0,36.2736,36.3443,36.2647,36.3355,134526.0
2019-12-20 15:40:00,41.1,41.16,41.08,41.16,214614.0,36.3266,36.3796,36.3089,36.3796,214614.0
2019-12-20 15:50:00,41.16,41.24,41.14,41.21,562498.0,36.3796,36.4504,36.362,36.4238,562498.0
2019-12-23 09:30:00,41.24,41.29,41.12,41.15,69585.0,36.4504,36.4945,36.3443,36.3708,69585.0
2019-12-23 09:40:00,41.15,41.17,41.09,41.14,28278.0,36.3708,36.3885,36.3178,36.362,28278.0
2019-12-23 09:50:00,41.13,41.18,41.09,41.13,51204.0,36.3531,36.3973,36.3178,36.3531,51204.0
2019-12-23 10:00:00,41.13,41.16,41.11,41.13,33109.0,36.3531,36.3796,36.3355,36.3531,33109.0
2019-12-23 10:10:00,41.14,41.2,41.13,41.19,34949.0,36.362,36.415,36.3531,36.4062,34949.0
2019-12-23 10:20:00,41.2,41.22,41.15,41.15,25469.0,36.415,36.4327,36.3708,36.3708,25469.0
2019-12-23 10:30:00,41.16,41.2,41.11,41.2,26274.0,36.3796,36.415,36.3355,36.415,26274.0
2019-12-23 10:40:00,41.2,41.28,41.2,41.26,38465.0,36.415,36.4857,36.415,36.468,38465.0
2019-12-23 10:50:00,41.27,41.31,41.26,41.28,27788.0,36.4769,36.5122,36.468,36.4857,27788.0
2019-12-23 11:00:00,41.29,41.29,41.23,41.23,25043.0,36.4945,36.4945,36.4415,36.4415,25043.0
2019-12-23 11:10:00,41.24,41.24,41.2,41.21,19107.0,36.4504,36.4504,36.415,36.4238,19107.0
2019-12-23 11:20:00,41.21,41.23,41.21,41.22,22291.0,36.4238,36.4415,36.4238,36.4327,22291.0
2019-12-23 11:30:00,41.22,41.24,41.17,41.18,31209.0,36.4327,36.4504,36.3885,36.3973,31209.0
2019-12-23 11:40:00,41.18,41.18,41.13,41.14,23864.0,36.3973,36.3973,36.3531,36.362,23864.0
2019-12-23 11:50:00,41.14,41.21,41.14,41.19,30800.0,36.362,36.4238,36.362,36.4062,30800.0
2019-12-23 12:00:00,41.19,41.23,41.18,41.21,28927.0,36.4062,36.4415,36.3973,36.4238,28927.0
2019-12-23 12:10:00,41.21,41.21,41.16,41.17,22951.0,36.4238,36.4238,36.3796,36.3885,22951.0
2019-12-23 12:20:00,41.17,41.17,41.12,41.13,32947.0,36.3885,36.3885,36.3443,36.3531,32947.0
2019-12-23 12:30:00,41.14,41.16,41.13,41.13,15345.0,36.362,36.3796,36.3531,36.3531,15345.0
2019-12-23 12:40:00,41.13,41.18,41.12,41.18,31000.0,36.3531,36.3973,36.3443,36.3973,31000.0
2019-12-23 12:50:00,41.18,41.24,41.18,41.23,20879.0,36.3973,36.4504,36.3973,36.4415,20879.0
2019-12-23 13:00:00,41.23,41.26,41.22,41.25,35846.0,36.4415,36.468,36.4327,36.4592,35846.0
2019-12-23 13:10:00,41.25,41.27,41.24,41.25,41462.0,36.4592,36.4769,36.4504,36.4592,41462.0
2019-12-23 13:20:00,41.25,41.3,41.24,41.3,24414.0,36.4592,36.5034,36.4504,36.5034,24414.0
2019-12-23 13:30:00,41.3,41.3,41.25,41.29,43285.0,36.5034,36.5034,36.4592,36.4945,43285.0
2019-12-23 13:40:00,41.29,41.29,41.25,41.28,20644.0,36.4945,36.4945,36.4592,36.4857,20644.0
2019-12-23 13:50:00,41.28,41.29,41.24,41.25,28847.0,36.4857,36.4945,36.4504,36.4592,28847.0
2019-12-23 14:00:00,41.25,41.27,41.22,41.27,36444.0,36.4592,36.4769,36.4327,36.4769,36444.0
2019-12-23 14:10:00,41.27,41.3,41.23,41.26,108104.0,36.4769,36.5034,36.4415,36.468,108104.0
2019-12-23 14:20:00,41.25,41.28,41.24,41.26,43697.0,36.4592,36.4857,36.4504,36.468,43697.0
2019-12-23 14:30:00,41.25,41.3,41.25,41.3,46753.0,36.4592,36.5034,36.4592,36.5034,46753.0
2019-12-23 14:40:00,41.3,41.32,41.27,41.31,34767.0,36.5034,36.5211,36.4769,36.5122,34767.0
2019-12-23 14:50:00,41.3,41.33,41.29,41.3,49049.0,36.5034,36.5299,36.4945,36.5034,49049.0
2019-12-23 15:00:00,41.31,41.38,41.3,41.38,56756.0,36.5122,36.5741,36.5034,36.5741,56756.0
2019-12-23 15:10:00,41.38,41.39,41.3,41.31,94561.0,36.5741,36.5829,36.5034,36.5122,94561.0
2019-12-23 15:20:00,41.31,41.35,41.28,41.33,64285.0,36.5122,36.5476,36.4857,36.5299,64285.0
2019-12-23 15:30:00,41.32,41.33,41.28,41.28,63626.0,36.5211,36.5299,36.4857,36.4857,63626.0
2019-12-23 15:40:00,41.29,41.29,41.22,41.24,95350.0,36.4945,36.4945,36.4327,36.4504,95350.0
2019-12-23 15:50:00,41.23,41.26,41.2,41.21,243014.0,36.4415,36.468,36.415,36.4238,243014.0
2019-12-24 09:30:00,41.11,41.17,40.91,40.96,76104.0,36.3355,36.3885,36.1587,36.2029,76104.0
2019-12-24 09:40:00,40.94,41.02,40.92,41.0,21214.0,36.1852,36.2559,36.1675,36.2382,21214.0
2019-12-24 09:50:00,40.98,40.99,40.92,40.98,24866.0,36.2206,36.2294,36.1675,36.2206,24866.0
2019-12-24 10:00:00,40.98,41.0,40.96,40.97,25212.0,36.2206,36.2382,36.2029,36.2117,25212.0
2019-12-24 10:10:00,40.97,40.99,40.93,40.94,19263.0,36.2117,36.2294,36.1764,36.1852,19263.0
2019-12-24 10:20:00,40.95,40.96,40.89,40.96,22151.0,36.194,36.2029,36.141,36.2029,22151.0
2019-12-24 10:30:00,40.96,41.02,40.95,41.0,16022.0,36.2029,36.2559,36.194,36.2382,16022.0
2019-12-24 10:40:00,40.99,41.03,40.98,41.02,17529.0,36.2294,36.2647,36.2206,36.2559,17529.0
2019-12-24 10:50:00,41.02,41.03,40.96,40.97,16686.0,36.2559,36.2647,36.2029,36.2117,16686.0
2019-12-24 11:00:00,40.97,41.01,40.97,41.01,25571.0,36.2117,36.2471,36.2117,36.2471,25571.0
2019-12-24 11:10:00,41.01,41.06,41.0,41.05,15045.0,36.2471,36.2913,36.2382,36.2824,15045.0
2019-12-24 11:20:00,41.05,41.09,41.04,41.05,20822.0,36.2824,36.3178,36.2736,36.2824,20822.0
2019-12-24 11:30:00,41.05,41.06,41.02,41.05,19473.0,36.2824,36.2913,36.2559,36.2824,19473.0
2019-12-24 11:40:00,41.05,41.06,40.98,40.99,32335.0,36.2824,36.2913,36.2206,36.2294,32335.0
2019-12-24 11:50:00,40.98,40.99,40.97,40.97,20542.0,36.2206,36.2294,36.2117,36.2117,20542.0
2019-12-24 12:00:00,40.97,41.02,40.97,41.02,22068.0,36.2117,36.2559,36.2117,36.2559,22068.0
2019-12-24 12:10:00,41.02,41.03,41.0,41.02,27740.0,36.2559,36.2647,36.2382,36.2559,27740.0
2019-12-24 12:20:00,41.02,41.07,41.02,41.07,30099.0,36.2559,36.3001,36.2559,36.3001,30099.0
2019-12-24 12:30:00,41.07,41.1,41.06,41.09,45559.0,36.3001,36.3266,36.2913,36.3178,45559.0
2019-12-24 12:40:00,41.08,41.09,41.07,41.08,17999.0,36.3089,36.3178,36.3001,36.3089,17999.0
2019-12-24 12:50:00,41.08,41.12,41.07,41.12,59711.0,36.3089,36.3443,36.3001,36.3443,59711.0
2019-12-26 09:30:00,41.06,41.13,41.03,41.13,28203.0,36.2913,36.3531,36.2647,36.3531,28203.0
2019-12-26 09:40:00,41.13,41.14,41.05,41.06,14965.0,36.3531,36.362,36.2824,36.2913,14965.0
2019-12-26 09:50:00,41.06,41.07,41.01,41.02,21729.0,36.2913,36.3001,36.2471,36.2559,21729.0
2019-12-26 10:00:00,41.02,41.06,41.01,41.06,25676.0,36.2559,36.2913,36.2471,36.2913,25676.0
2019-12-26 10:10:00,41.05,41.12,41.05,41.11,16398.0,36.2824,36.3443,36.2824,36.3355,16398.0
2019-12-26 10:20:00,41.11,41.13,41.06,41.09,21077.0,36.3355,36.3531,36.2913,36.3178,21077.0
2019-12-26 10:30:00,41.09,41.11,41.06,41.07,17537.0,36.3178,36.3355,36.2913,36.3001,17537.0
2019-12-26 10:40:00,41.07,41.08,41.04,41.06,28783.0,36.3001,36.3089,36.2736,36.2913,28783.0
2019-12-26 10:50:00,41.06,41.11,41.05,41.1,24439.0,36.2913,36.3355,36.2824,36.3266,24439.0
2019-12-26 11:00:00,41.1,41.11,41.06,41.1,39185.0,36.3266,36.3355,36.2913,36.3266,39185.0
2019-12-26 11:10:00,41.11,41.11,41.09,41.09,8673.0,36.3355,36.3355,36.3178,36.3178,8673.0
2019-12-26 11:20:00,41.09,41.09,41.03,41.04,25574.0,36.3178,36.3178,36.2647,36.2736,25574.0
2019-12-26 11:30:00,41.03,41.05,41.01,41.04,20898.0,36.2647,36.2824,36.2471,36.2736,20898.0
2019-12-26 11:40:00,41.04,41.05,41.02,41.02,28613.0,36.2736,36.2824,36.2559,36.2559,28613.0
2019-12-26 11:50:00,41.02,41.02,40.97,40.98,30763.0,36.2559,36.2559,36.2117,36.2206,30763.0
2019-12-26 12:00:00,40.97,41.0,40.95,40.96,21600.0,36.2117,36.2382,36.194,36.2029,21600.0
2019-12-26 12:10:00,40.96,40.97,40.91,40.95,24324.0,36.2029,36.2117,36.1587,36.194,24324.0
2019-12-26 12:20:00,40.96,40.98,40.95,40.96,15891.0,36.2029,36.2206,36.194,36.2029,15891.0
2019-12-26 12:30:00,40.96,40.99,40.96,40.98,17323.0,36.2029,36.2294,36.2029,36.2206,17323.0
2019-12-26 12:40:00,40.98,41.03,40.98,40.99,26372.0,36.2206,36.2647,36.2206,36.2294,26372.0
2019-12-26 12:50:00,40.99,41.02,40.99,41.0,25860.0,36.2294,36.2559,36.2294,36.2382,25860.0
2019-12-26 13:00:00,41.0,41.02,40.99,41.01,30337.0,36.2382,36.2559,36.2294,36.2471,30337.0
2019-12-26 13:10:00,41.02,41.03,40.97,40.99,26086.0,36.2559,36.2647,36.2117,36.2294,26086.0
2019-12-26 13:20:00,40.98,41.01,40.97,41.0,19712.0,36.2206,36.2471,36.2117,36.2382,19712.0
2019-12-26 13:30:00,41.01,41.04,40.99,41.02,27105.0,36.2471,36.2736,36.2294,36.2559,27105.0
2019-12-26 13:40:00,41.02,41.05,41.01,41.05,16132.0,36.2559,36.2824,36.2471,36.2824,16132.0
2019-12-26 13:50:00,41.05,41.14,41.04,41.14,38126.0,36.2824,36.362,36.2736,36.362,38126.0
2019-12-26 14:00:00,41.14,41.2,41.13,41.18,57807.0,36.362,36.415,36.3531,36.3973,57807.0
2019-12-26 14:10:00,41.17,41.19,41.13,41.14,51074.0,36.3885,36.4062,36.3531,36.362,51074.0
2019-12-26 14:20:00,41.13,41.17,41.13,41.16,19864.0,36.3531,36.3885,36.3531,36.3796,19864.0
2019-12-26 14:30:00,41.16,41.16,41.14,41.14,13107.0,36.3796,36.3796,36.362,36.362,13107.0
2019-12-26 14:40:00,41.14,41.15,41.14,41.14,5790.0,36.362,36.3708,36.362,36.362,5790.0
2019-12-26 14:50:00,41.15,41.21,41.13,41.19,91561.0,36.3708,36.4238,36.3531,36.4062,91561.0
2019-12-26 15:00:00,41.2,41.2,41.16,41.18,38194.0,36.415,36.415,36.3796,36.3973,38194.0
2019-12-26 15:10:00,41.17,41.18,41.13,41.15,33213.0,36.3885,36.3973,36.3531,36.3708,33213.0
2019-12-26 15:20:00,41.15,41.17,41.14,41.15,39715.0,36.3708,36.3885,36.362,36.3708,39715.0
2019-12-26 15:30:00,41.16,41.16,41.11,41.14,72452.0,36.3796,36.3796,36.3355,36.362,72452.0
2019-12-26 15:40:00,41.14,41.15,41.08,41.08,69862.0,36.362,36.3708,36.3089,36.3089,69862.0
2019-12-26 15:50:00,41.08,41.13,41.07,41.12,243906.0,36.3089,36.3531,36.3001,36.3443,243906.0
2019-12-27 09:30:00,41.17,41.2,41.09,41.17,45677.0,36.3885,36.415,36.3178,36.3885,45677.0
2019-12-27 09:40:00,41.16,41.23,41.14,41.22,30399.0,36.3796,36.4415,36.362,36.4327,30399.0
2019-12-27 09:50:00,41.22,41.23,41.14,41.14,22527.0,36.4327,36.4415,36.362,36.362,22527.0
2019-12-27 10:00:00,41.14,41.15,41.1,41.14,32458.0,36.362,36.3708,36.3266,36.362,32458.0
2019-12-27 10:10:00,41.14,41.14,41.07,41.08,25540.0,36.362,36.362,36.3001,36.3089,25540.0
2019-12-27 10:20:00,41.08,41.11,41.07,41.08,25429.0,36.3089,36.3355,36.3001,36.3089,25429.0
2019-12-27 10:30:00,41.08,41.09,41.02,41.09,23405.0,36.3089,36.3178,36.2559,36.3178,23405.0
2019-12-27 10:40:00,41.08,41.16,41.08,41.16,18594.0,36.3089,36.3796,36.3089,36.3796,18594.0
2019-12-27 10:50:00,41.16,41.18,41.14,41.18,18306.0,36.3796,36.3973,36.362,36.3973,18306.0
2019-12-27 11:00:00,41.17,41.18,41.13,41.17,26962.0,36.3885,36.3973,36.3531,36.3885,26962.0
2019-12-27 11:10:00,41.17,41.2,41.16,41.19,22458.0,36.3885,36.415,36.3796,36.4062,22458.0
2019-12-27 11:20:00,41.19,41.24,41.18,41.23,21181.0,36.4062,36.4504,36.3973,36.4415,21181.0
2019-12-27 11:30:00,41.23,41.27,41.19,41.21,22516.0,36.4415,36.4769,36.4062,36.4238,22516.0
2019-12-27 11:40:00,41.2,41.24,41.2,41.23,24893.0,36.415,36.4504,36.415,36.4415,24893.0
2019-12-27 11:50:00,41.23,41.31,41.22,41.22,46576.0,36.4415,36.5122,36.4327,36.4327,46576.0
2019-12-27 12:00:00,41.22,41.24,41.19,41.19,23521.0,36.4327,36.4504,36.4062,36.4062,23521.0
2019-12-27 12:10:00,41.2,41.21,41.18,41.2,13635.0,36.415,36.4238,36.3973,36.415,13635.0
2019-12-27 12:20:00,41.21,41.22,41.18,41.18,27013.0,36.4238,36.4327,36.3973,36.3973,27013.0
2019-12-27 12:30:00,41.19,41.21,41.17,41.2,24507.0,36.4062,36.4238,36.3885,36.415,24507.0
2019-12-27 12:40:00,41.19,41.21,41.18,41.19,15916.0,36.4062,36.4238,36.3973,36.4062,15916.0
2019-12-27 12:50:00,41.2,41.22,41.17,41.22,18536.0,36.415,36.4327,36.3885,36.4327,18536.0
2019-12-27 13:00:00,41.22,41.24,41.21,41.23,24216.0,36.4327,36.4504,36.4238,36.4415,24216.0
2019-12-27 13:10:00,41.23,41.24,41.2,41.23,29425.0,36.4415,36.4504,36.415,36.4415,29425.0
2019-12-27 13:20:00,41.23,41.24,41.19,41.19,17745.0,36.4415,36.4504,36.4062,36.4062,17745.0
2019-12-27 13:30:00,41.2,41.25,41.19,41.21,26886.0,36.415,36.4592,36.4062,36.4238,26886.0
2019-12-27 13:40:00,41.21,41.21,41.18,41.19,13032.0,36.4238,36.4238,36.3973,36.4062,13032.0
2019-12-27 13:50:00,41.19,41.19,41.16,41.19,39844.0,36.4062,36.4062,36.3796,36.4062,39844.0
2019-12-27 14:00:00,41.19,41.2,41.15,41.16,27266.0,36.4062,36.415,36.3708,36.3796,27266.0
2019-12-27 14:10:00,41.17,41.19,41.15,41.18,27197.0,36.3885,36.4062,36.3708,36.3973,27197.0
2019-12-27 14:20:00,41.18,41.21,41.16,41.16,45733.0,36.3973,36.4238,36.3796,36.3796,45733.0
2019-12-27 14:30:00,41.16,41.18,41.14,41.17,20845.0,36.3796,36.3973,36.362,36.3885,20845.0
2019-12-27 14:40:00,41.16,41.18,41.14,41.14,17939.0,36.3796,36.3973,36.362,36.362,17939.0
2019-12-27 14:50:00,41.14,41.18,41.14,41.15,26937.0,36.362,36.3973,36.362,36.3708,26937.0
2019-12-27 15:00:00,41.15,41.18,41.13,41.13,30220.0,36.3708,36.3973,36.3531,36.3531,30220.0
2019-12-27 15:10:00,41.13,41.17,41.12,41.15,27120.0,36.3531,36.3885,36.3443,36.3708,27120.0
2019-12-27 15:20:00,41.15,41.17,41.13,41.14,33571.0,36.3708,36.3885,36.3531,36.362,33571.0
2019-12-27 15:30:00,41.14,41.16,41.12,41.14,53795.0,36.362,36.3796,36.3443,36.362,53795.0
2019-12-27 15:40:00,41.14,41.15,41.05,41.06,43180.0,36.362,36.3708,36.2824,36.2913,43180.0
2019-12-27 15:50:00,41.06,41.09,41.04,41.06,130318.0,36.2913,36.3178,36.2736,36.2913,130318.0
2019-12-30 09:30:00,41.04,41.13,40.98,41.0,44265.0,36.2736,36.3531,36.2206,36.2382,44265.0
2019-12-30 09:40:00,41.0,41.0,40.93,40.98,24602.0,36.2382,36.2382,36.1764,36.2206,24602.0
2019-12-30 09:50:00,40.97,41.02,40.97,41.02,41535.0,36.2117,36.2559,36.2117,36.2559,41535.0
2019-12-30 10:00:00,41.02,41.04,40.99,41.01,37471.0,36.2559,36.2736,36.2294,36.2471,37471.0
2019-12-30 10:10:00,41.0,41.0,40.79,40.85,68373.0,36.2382,36.2382,36.0526,36.1056,68373.0
2019-12-30 10:20:00,40.84,40.85,40.76,40.81,21614.0,36.0968,36.1056,36.0261,36.0703,21614.0
2019-12-30 10:30:00,40.81,40.82,40.77,40.79,21774.0,36.0703,36.0791,36.0349,36.0526,21774.0
2019-12-30 10:40:00,40.78,40.81,40.74,40.75,29621.0,36.0438,36.0703,36.0084,36.0173,29621.0
2019-12-30 10:50:00,40.76,40.81,40.74,40.81,28188.0,36.0261,36.0703,36.0084,36.0703,28188.0
2019-12-30 11:00:00,40.82,40.83,40.74,40.76,25398.0,36.0791,36.088,36.0084,36.0261,25398.0
2019-12-30 11:10:00,40.77,40.81,40.76,40.79,22015.0,36.0349,36.0703,36.0261,36.0526,22015.0
2019-12-30 11:20:00,40.79,40.82,40.78,40.79,25016.0,36.0526,36.0791,36.0438,36.0526,25016.0
2019-12-30 11:30:00,40.78,40.78,40.74,40.76,21492.0,36.0438,36.0438,36.0084,36.0261,21492.0
2019-12-30 11:40:00,40.76,40.83,40.75,40.81,20175.0,36.0261,36.088,36.0173,36.0703,20175.0
2019-12-30 11:50:00,40.81,40.85,40.8,40.82,24250.0,36.0703,36.1056,36.0615,36.0791,24250.0
2019-12-30 12:00:00,40.83,40.84,40.8,40.8,23914.0,36.088,36.0968,36.0615,36.0615,23914.0
2019-12-30 12:10:00,40.8,40.85,40.79,40.84,15404.0,36.0615,36.1056,36.0526,36.0968,15404.0
2019-12-30 12:20:00,40.84,40.88,40.83,40.88,24626.0,36.0968,36.1322,36.088,36.1322,24626.0
2019-12-30 12:30:00,40.88,40.9,40.87,40.88,16721.0,36.1322,36.1498,36.1233,36.1322,16721.0
2019-12-30 12:40:00,40.89,40.89,40.86,40.86,22376.0,36.141,36.141,36.1145,36.1145,22376.0
2019-12-30 12:50:00,40.86,40.88,40.86,40.87,21140.0,36.1145,36.1322,36.1145,36.1233,21140.0
2019-12-30 13:00:00,40.87,40.88,40.81,40.83,36644.0,36.1233,36.1322,36.0703,36.088,36644.0
2019-12-30 13:10:00,40.83,40.86,40.82,40.84,28149.0,36.088,36.1145,36.0791,36.0968,28149.0
2019-12-30 13:20:00,40.83,40.83,40.81,40.82,24190.0,36.088,36.088,36.0703,36.0791,24190.0
2019-12-30 13:30:00,40.83,40.84,40.81,40.84,15408.0,36.088,36.0968,36.0703,36.0968,15408.0
2019-12-30 13:40:00,40.83,40.84,40.81,40.81,32131.0,36.088,36.0968,36.0703,36.0703,32131.0
2019-12-30 13:50:00,40.81,40.85,40.81,40.82,33697.0,36.0703,36.1056,36.0703,36.0791,33697.0
2019-12-30 14:00:00,40.82,40.82,40.74,40.75,27966.0,36.0791,36.0791,36.0084,36.0173,27966.0
2019-12-30 14:10:00,40.75,40.75,40.72,40.73,24385.0,36.0173,36.0173,35.9907,35.9996,24385.0
2019-12-30 14:20:00,40.73,40.76,40.71,40.73,25260.0,35.9996,36.0261,35.9819,35.9996,25260.0
2019-12-30 14:30:00,40.73,40.74,40.72,40.72,24967.0,35.9996,36.0084,35.9907,35.9907,24967.0
2019-12-30 14:40:00,40.72,40.73,40.68,40.71,36985.0,35.9907,35.9996,35.9554,35.9819,36985.0
2019-12-30 14:50:00,40.7,40.71,40.68,40.7,38760.0,35.9731,35.9819,35.9554,35.9731,38760.0
2019-12-30 15:00:00,40.7,40.73,40.68,40.72,41650.0,35.9731,35.9996,35.9554,35.9907,41650.0
2019-12-30 15:10:00,40.71,40.75,40.7,40.73,31612.0,35.9819,36.0173,35.9731,35.9996,31612.0
2019-12-30 15:20:00,40.73,40.75,40.7,40.71,43617.0,35.9996,36.0173,35.9731,35.9819,43617.0
2019-12-30 15:30:00,40.72,40.75,40.68,40.69,64410.0,35.9907,36.0173,35.9554,35.9642,64410.0
2019-12-30 15:40:00,40.68,40.68,40.63,40.65,79907.0,35.9554,35.9554,35.9112,35.9289,79907.0
2019-12-30 15:50:00,40.66,40.67,40.6,40.66,189364.0,35.9377,35.9466,35.8847,35.9377,189364.0
2019-12-31 09:30:00,40.59,40.62,40.5,40.54,61965.0,35.8758,35.9024,35.7963,35.8317,61965.0
2019-12-31 09:40:00,40.54,40.69,40.54,40.68,40066.0,35.8317,35.9642,35.8317,35.9554,40066.0
2019-12-31 09:50:00,40.68,40.8,40.64,40.77,68397.0,35.9554,36.0615,35.92,36.0349,68397.0
2019-12-31 10:00:00,40.75,40.76,40.69,40.74,38749.0,36.0173,36.0261,35.9642,36.0084,38749.0
2019-12-31 10:10:00,40.74,40.76,40.69,40.73,47335.0,36.0084,36.0261,35.9642,35.9996,47335.0
2019-12-31 10:20:00,40.72,40.75,40.66,40.66,34896.0,35.9907,36.0173,35.9377,35.9377,34896.0
2019-12-31 10:30:00,40.66,40.66,40.56,40.56,91659.0,35.9377,35.9377,35.8493,35.8493,91659.0
2019-12-31 10:40:00,40.56,40.59,40.55,40.57,59799.0,35.8493,35.8758,35.8405,35.8582,59799.0
2019-12-31 10:50:00,40.57,40.58,40.53,40.56,36297.0,35.8582,35.867,35.8228,35.8493,36297.0
2019-12-31 11:00:00,40.56,40.57,40.53,40.55,35967.0,35.8493,35.8582,35.8228,35.8405,35967.0
2019-12-31 11:10:00,40.56,40.57,40.51,40.53,67617.0,35.8493,35.8582,35.8051,35.8228,67617.0
2019-12-31 11:20:00,40.54,40.56,40.5,40.55,32401.0,35.8317,35.8493,35.7963,35.8405,32401.0
2019-12-31 11:30:00,40.56,40.56,40.52,40.54,24435.0,35.8493,35.8493,35.814,35.8317,24435.0
2019-12-31 11:40:00,40.53,40.64,40.53,40.63,31856.0,35.8228,35.92,35.8228,35.9112,31856.0
2019-12-31 11:50:00,40.63,40.63,40.6,40.6,31732.0,35.9112,35.9112,35.8847,35.8847,31732.0
2019-12-31 12:00:00,40.6,40.61,40.48,40.49,67099.0,35.8847,35.8935,35.7786,35.7875,67099.0
2019-12-31 12:10:00,40.49,40.51,40.43,40.43,82177.0,35.7875,35.8051,35.7344,35.7344,82177.0
2019-12-31 12:20:00,40.44,40.48,40.42,40.48,56660.0,35.7433,35.7786,35.7256,35.7786,56660.0
2019-12-31 12:30:00,40.48,40.49,40.45,40.45,48679.0,35.7786,35.7875,35.7521,35.7521,48679.0
2019-12-31 12:40:00,40.45,40.46,40.4,40.44,51823.0,35.7521,35.7609,35.7079,35.7433,51823.0
2019-12-31 12:50:00,40.45,40.45,40.43,40.43,23378.0,35.7521,35.7521,35.7344,35.7344,23378.0
2019-12-31 13:00:00,40.43,40.47,40.42,40.47,39452.0,35.7344,35.7698,35.7256,35.7698,39452.0
2019-12-31 13:10:00,40.46,40.47,40.43,40.44,22799.0,35.7609,35.7698,35.7344,35.7433,22799.0
2019-12-31 13:20:00,40.45,40.45,40.36,40.39,68039.0,35.7521,35.7521,35.6726,35.6991,68039.0
2019-12-31 13:30:00,40.39,40.4,40.37,40.4,47374.0,35.6991,35.7079,35.6814,35.7079,47374.0
2019-12-31 13:40:00,40.4,40.47,40.39,40.46,65595.0,35.7079,35.7698,35.6991,35.7609,65595.0
2019-12-31 13:50:00,40.45,40.47,40.43,40.47,46680.0,35.7521,35.7698,35.7344,35.7698,46680.0
2019-12-31 14:00:00,40.47,40.58,40.46,40.58,38623.0,35.7698,35.867,35.7609,35.867,38623.0
2019-12-31 14:10:00,40.58,40.58,40.51,40.51,60802.0,35.867,35.867,35.8051,35.8051,60802.0
2019-12-31 14:20:00,40.51,40.55,40.48,40.55,91219.0,35.8051,35.8405,35.7786,35.8405,91219.0
2019-12-31 14:30:00,40.55,40.58,40.52,40.53,30109.0,35.8405,35.867,35.814,35.8228,30109.0
2019-12-31 14:40:00,40.53,40.55,40.5,40.51,36428.0,35.8228,35.8405,35.7963,35.8051,36428.0
2019-12-31 14:50:00,40.5,40.51,40.45,40.46,42958.0,35.7963,35.8051,35.7521,35.7609,42958.0
2019-12-31 15:00:00,40.46,40.53,40.45,40.49,84663.0,35.7609,35.8228,35.7521,35.7875,84663.0
2019-12-31 15:10:00,40.5,40.56,40.49,40.56,70516.0,35.7963,35.8493,35.7875,35.8493,70516.0
2019-12-31 15:20:00,40.55,40.63,40.55,40.63,46400.0,35.8405,35.9112,35.8405,35.9112,46400.0
2019-12-31 15:30:00,40.63,40.72,40.63,40.68,106172.0,35.9112,35.9907,35.9112,35.9554,106172.0
2019-12-31 15:40:00,40.69,40.73,40.68,40.71,71202.0,35.9642,35.9996,35.9554,35.9819,71202.0
2019-12-31 15:50:00,40.7,40.73,40.65,40.69,342581.0,35.9731,35.9996,35.9289,35.9642,342581.0
2020-01-02 09:30:00,40.91,40.92,40.73,40.83,76040.0,36.1587,36.1675,35.9996,36.088,76040.0
2020-01-02 09:40:00,40.83,40.92,40.82,40.86,55198.0,36.088,36.1675,36.0791,36.1145,55198.0
2020-01-02 09:50:00,40.87,40.94,40.82,40.91,129435.0,36.1233,36.1852,36.0791,36.1587,129435.0
2020-01-02 10:00:00,40.91,40.98,40.82,40.96,48420.0,36.1587,36.2206,36.0791,36.2029,48420.0
2020-01-02 10:10:00,40.96,40.96,40.84,40.86,57638.0,36.2029,36.2029,36.0968,36.1145,57638.0
2020-01-02 10:20:00,40.86,40.92,40.86,40.91,42938.0,36.1145,36.1675,36.1145,36.1587,42938.0
2020-01-02 10:30:00,40.91,40.92,40.87,40.9,52465.0,36.1587,36.1675,36.1233,36.1498,52465.0
2020-01-02 10:40:00,40.9,41.0,40.9,40.95,50298.0,36.1498,36.2382,36.1498,36.194,50298.0
2020-01-02 10:50:00,40.95,41.03,40.94,41.02,47936.0,36.194,36.2647,36.1852,36.2559,47936.0
2020-01-02 11:00:00,41.02,41.03,40.97,40.98,39832.0,36.2559,36.2647,36.2117,36.2206,39832.0
2020-01-02 11:10:00,40.98,41.02,40.97,40.98,69690.0,36.2206,36.2559,36.2117,36.2206,69690.0
2020-01-02 11:20:00,40.98,41.03,40.98,41.02,31568.0,36.2206,36.2647,36.2206,36.2559,31568.0
2020-01-02 11:30:00,41.01,41.07,40.99,41.03,51881.0,36.2471,36.3001,36.2294,36.2647,51881.0
2020-01-02 11:40:00,41.02,41.05,41.0,41.03,31339.0,36.2559,36.2824,36.2382,36.2647,31339.0
2020-01-02 11:50:00,41.04,41.06,41.02,41.06,45654.0,36.2736,36.2913,36.2559,36.2913,45654.0
2020-01-02 12:00:00,41.05,41.13,41.04,41.09,50455.0,36.2824,36.3531,36.2736,36.3178,50455.0
2020-01-02 12:10:00,41.1,41.15,41.06,41.15,47440.0,36.3266,36.3708,36.2913,36.3708,47440.0
2020-01-02 12:20:00,41.15,41.19,41.13,41.14,45289.0,36.3708,36.4062,36.3531,36.362,45289.0
2020-01-02 12:30:00,41.14,41.18,41.11,41.14,47206.0,36.362,36.3973,36.3355,36.362,47206.0
2020-01-02 12:40:00,41.14,41.14,41.07,41.08,31546.0,36.362,36.362,36.3001,36.3089,31546.0
2020-01-02 12:50:00,41.08,41.09,41.06,41.08,31638.0,36.3089,36.3178,36.2913,36.3089,31638.0
2020-01-02 13:00:00,41.08,41.08,41.04,41.05,45686.0,36.3089,36.3089,36.2736,36.2824,45686.0
2020-01-02 13:10:00,41.06,41.08,41.04,41.07,46392.0,36.2913,36.3089,36.2736,36.3001,46392.0
2020-01-02 13:20:00,41.06,41.09,41.06,41.07,54200.0,36.2913,36.3178,36.2913,36.3001,54200.0
2020-01-02 13:30:00,41.07,41.07,40.97,40.98,44017.0,36.3001,36.3001,36.2117,36.2206,44017.0
2020-01-02 13:40:00,40.98,41.0,40.95,41.0,23502.0,36.2206,36.2382,36.194,36.2382,23502.0
2020-01-02 13:50:00,40.99,41.0,40.95,40.98,43651.0,36.2294,36.2382,36.194,36.2206,43651.0
2020-01-02 14:00:00,40.98,41.01,40.95,41.0,43753.0,36.2206,36.2471,36.194,36.2382,43753.0
2020-01-02 14:10:00,40.99,41.03,40.98,41.02,37558.0,36.2294,36.2647,36.2206,36.2559,37558.0
2020-01-02 14:20:00,41.03,41.07,41.02,41.04,53522.0,36.2647,36.3001,36.2559,36.2736,53522.0
2020-01-02 14:30:00,41.04,41.09,41.01,41.07,38822.0,36.2736,36.3178,36.2471,36.3001,38822.0
2020-01-02 14:40:00,41.07,41.13,41.07,41.13,52126.0,36.3001,36.3531,36.3001,36.3531,52126.0
2020-01-02 14:50:00,41.13,41.15,41.1,41.11,50443.0,36.3531,36.3708,36.3266,36.3355,50443.0
2020-01-02 15:00:00,41.11,41.17,41.1,41.15,49471.0,36.3355,36.3885,36.3266,36.3708,49471.0
2020-01-02 15:10:00,41.15,41.2,41.15,41.16,70505.0,36.3708,36.415,36.3708,36.3796,70505.0
2020-01-02 15:20:00,41.16,41.22,41.16,41.22,56693.0,36.3796,36.4327,36.3796,36.4327,56693.0
2020-01-02 15:30:00,41.22,41.24,41.2,41.23,91685.0,36.4327,36.4504,36.415,36.4415,91685.0
2020-01-02 15:40:00,41.24,41.25,41.19,41.21,146576.0,36.4504,36.4592,36.4062,36.4238,146576.0
2020-01-02 15:50:00,41.21,41.41,41.2,41.41,387690.0,36.4238,36.6006,36.415,36.6006,387690.0
2020-01-03 09:30:00,40.81,41.0,40.78,40.89,102687.0,36.0703,36.2382,36.0438,36.141,102687.0
2020-01-03 09:40:00,40.88,40.99,40.88,40.98,38301.0,36.1322,36.2294,36.1322,36.2206,38301.0
2020-01-03 09:50:00,40.99,41.02,40.94,41.0,42862.0,36.2294,36.2559,36.1852,36.2382,42862.0
2020-01-03 10:00:00,40.99,40.99,40.77,40.82,68711.0,36.2294,36.2294,36.0349,36.0791,68711.0
2020-01-03 10:10:00,40.82,40.85,40.73,40.74,53093.0,36.0791,36.1056,35.9996,36.0084,53093.0
2020-01-03 10:20:00,40.75,40.75,40.68,40.74,57088.0,36.0173,36.0173,35.9554,36.0084,57088.0
2020-01-03 10:30:00,40.76,40.81,40.72,40.8,47015.0,36.0261,36.0703,35.9907,36.0615,47015.0
2020-01-03 10:40:00,40.8,40.85,40.77,40.79,52863.0,36.0615,36.1056,36.0349,36.0526,52863.0
2020-01-03 10:50:00,40.79,40.79,40.71,40.76,64505.0,36.0526,36.0526,35.9819,36.0261,64505.0
2020-01-03 11:00:00,40.76,40.76,40.6,40.63,73818.0,36.0261,36.0261,35.8847,35.9112,73818.0
2020-01-03 11:10:00,40.63,40.66,40.59,40.63,85033.0,35.9112,35.9377,35.8758,35.9112,85033.0
2020-01-03 11:20:00,40.62,40.67,40.59,40.64,87492.0,35.9024,35.9466,35.8758,35.92,87492.0
2020-01-03 11:30:00,40.65,40.72,40.63,40.7,67312.0,35.9289,35.9907,35.9112,35.9731,67312.0
2020-01-03 11:40:00,40.7,40.7,40.66,40.68,58516.0,35.9731,35.9731,35.9377,35.9554,58516.0
2020-01-03 11:50:00,40.68,40.74,40.67,40.69,93403.0,35.9554,36.0084,35.9466,35.9642,93403.0
2020-01-03 12:00:00,40.69,40.73,40.66,40.68,47345.0,35.9642,35.9996,35.9377,35.9554,47345.0
2020-01-03 12:10:00,40.69,40.7,40.65,40.66,47479.0,35.9642,35.9731,35.9289,35.9377,47479.0
2020-01-03 12:20:00,40.66,40.69,40.64,40.69,30129.0,35.9377,35.9642,35.92,35.9642,30129.0
2020-01-03 12:30:00,40.69,40.69,40.66,40.66,39435.0,35.9642,35.9642,35.9377,35.9377,39435.0
2020-01-03 12:40:00,40.66,40.68,40.63,40.65,42120.0,35.9377,35.9554,35.9112,35.9289,42120.0
2020-01-03 12:50:00,40.65,40.67,40.56,40.56,47910.0,35.9289,35.9466,35.8493,35.8493,47910.0
2020-01-03 13:00:00,40.57,40.6,40.56,40.57,45456.0,35.8582,35.8847,35.8493,35.8582,45456.0
2020-01-03 13:10:00,40.57,40.59,40.5,40.51,63351.0,35.8582,35.8758,35.7963,35.8051,63351.0
2020-01-03 13:20:00,40.51,40.54,40.5,40.52,32217.0,35.8051,35.8317,35.7963,35.814,32217.0
2020-01-03 13:30:00,40.52,40.54,40.4,40.47,52065.0,35.814,35.8317,35.7079,35.7698,52065.0
2020-01-03 13:40:00,40.47,40.51,40.45,40.49,63549.0,35.7698,35.8051,35.7521,35.7875,63549.0
2020-01-03 13:50:00,40.5,40.5,40.46,40.48,43491.0,35.7963,35.7963,35.7609,35.7786,43491.0
2020-01-03 14:00:00,40.48,40.52,40.44,40.45,47170.0,35.7786,35.814,35.7433,35.7521,47170.0
2020-01-03 14:10:00,40.44,40.49,40.41,40.48,43241.0,35.7433,35.7875,35.7168,35.7786,43241.0
2020-01-03 14:20:00,40.48,40.5,40.45,40.46,39427.0,35.7786,35.7963,35.7521,35.7609,39427.0
2020-01-03 14:30:00,40.47,40.54,40.46,40.52,59139.0,35.7698,35.8317,35.7609,35.814,59139.0
2020-01-03 14:40:00,40.53,40.57,40.5,40.52,46935.0,35.8228,35.8582,35.7963,35.814,46935.0
2020-01-03 14:50:00,40.52,40.59,40.51,40.57,55584.0,35.814,35.8758,35.8051,35.8582,55584.0
2020-01-03 15:00:00,40.57,40.66,40.56,40.61,74060.0,35.8582,35.9377,35.8493,35.8935,74060.0
2020-01-03 15:10:00,40.6,40.65,40.59,40.65,91475.0,35.8847,35.9289,35.8758,35.9289,91475.0
2020-01-03 15:20:00,40.65,40.67,40.59,40.59,68332.0,35.9289,35.9466,35.8758,35.8758,68332.0
2020-01-03 15:30:00,40.59,40.6,40.52,40.52,109587.0,35.8758,35.8847,35.814,35.814,109587.0
2020-01-03 15:40:00,40.52,40.57,40.5,40.55,152680.0,35.814,35.8582,35.7963,35.8405,152680.0
2020-01-03 15:50:00,40.55,40.68,40.53,40.64,502964.0,35.8405,35.9554,35.8228,35.92,502964.0
2020-01-06 09:30:00,41.03,41.31,41.03,41.3,175750.0,36.2647,36.5122,36.2647,36.5034,175750.0
2020-01-06 09:40:00,41.3,41.3,41.2,41.21,114210.0,36.5034,36.5034,36.415,36.4238,114210.0
2020-01-06 09:50:00,41.21,41.29,41.17,41.2,123127.0,36.4238,36.4945,36.3885,36.415,123127.0
2020-01-06 10:00:00,41.2,41.3,41.19,41.21,93460.0,36.415,36.5034,36.4062,36.4238,93460.0
2020-01-06 10:10:00,41.21,41.26,41.15,41.23,82851.0,36.4238,36.468,36.3708,36.4415,82851.0
2020-01-06 10:20:00,41.23,41.36,41.22,41.35,66301.0,36.4415,36.5564,36.4327,36.5476,66301.0
2020-01-06 10:30:00,41.36,41.41,41.35,41.39,90855.0,36.5564,36.6006,36.5476,36.5829,90855.0
2020-01-06 10:40:00,41.4,41.43,41.39,41.41,69610.0,36.5918,36.6183,36.5829,36.6006,69610.0
2020-01-06 10:50:00,41.4,41.41,41.34,41.36,76069.0,36.5918,36.6006,36.5387,36.5564,76069.0
2020-01-06 11:00:00,41.37,41.42,41.36,41.41,60542.0,36.5653,36.6094,36.5564,36.6006,60542.0
2020-01-06 11:10:00,41.41,41.43,41.39,41.39,72387.0,36.6006,36.6183,36.5829,36.5829,72387.0
2020-01-06 11:20:00,41.39,41.41,41.31,41.36,79359.0,36.5829,36.6006,36.5122,36.5564,79359.0
2020-01-06 11:30:00,41.36,41.39,41.33,41.33,70569.0,36.5564,36.5829,36.5299,36.5299,70569.0
2020-01-06 11:40:00,41.34,41.35,41.32,41.33,43914.0,36.5387,36.5476,36.5211,36.5299,43914.0
2020-01-06 11:50:00,41.33,41.33,41.22,41.23,152516.0,36.5299,36.5299,36.4327,36.4415,152516.0
2020-01-06 12:00:00,41.22,41.26,41.21,41.26,59257.0,36.4327,36.468,36.4238,36.468,59257.0
2020-01-06 12:10:00,41.25,41.27,41.19,41.2,54041.0,36.4592,36.4769,36.4062,36.415,54041.0
2020-01-06 12:20:00,41.2,41.21,41.1,41.12,61075.0,36.415,36.4238,36.3266,36.3443,61075.0
2020-01-06 12:30:00,41.13,41.13,41.04,41.05,44922.0,36.3531,36.3531,36.2736,36.2824,44922.0
2020-01-06 12:40:00,41.05,41.13,41.04,41.1,58480.0,36.2824,36.3531,36.2736,36.3266,58480.0
2020-01-06 12:50:00,41.1,41.12,41.05,41.07,47160.0,36.3266,36.3443,36.2824,36.3001,47160.0
2020-01-06 13:00:00,41.07,41.09,41.03,41.07,75590.0,36.3001,36.3178,36.2647,36.3001,75590.0
2020-01-06 13:10:00,41.07,41.12,41.07,41.08,69072.0,36.3001,36.3443,36.3001,36.3089,69072.0
2020-01-06 13:20:00,41.08,41.1,41.06,41.1,36392.0,36.3089,36.3266,36.2913,36.3266,36392.0
2020-01-06 13:30:00,41.09,41.1,41.03,41.03,53052.0,36.3178,36.3266,36.2647,36.2647,53052.0
2020-01-06 13:40:00,41.04,41.06,41.01,41.05,44983.0,36.2736,36.2913,36.2471,36.2824,44983.0
2020-01-06 13:50:00,41.05,41.05,40.99,41.0,54522.0,36.2824,36.2824,36.2294,36.2382,54522.0
2020-01-06 14:00:00,41.01,41.06,40.97,41.04,52419.0,36.2471,36.2913,36.2117,36.2736,52419.0
2020-01-06 14:10:00,41.04,41.08,41.03,41.05,54294.0,36.2736,36.3089,36.2647,36.2824,54294.0
2020-01-06 14:20:00,41.05,41.06,41.0,41.01,70231.0,36.2824,36.2913,36.2382,36.2471,70231.0
2020-01-06 14:30:00,41.02,41.08,40.99,41.05,84539.0,36.2559,36.3089,36.2294,36.2824,84539.0
2020-01-06 14:40:00,41.06,41.09,41.04,41.05,74626.0,36.2913,36.3178,36.2736,36.2824,74626.0
2020-01-06 14:50:00,41.05,41.11,41.04,41.08,63553.0,36.2824,36.3355,36.2736,36.3089,63553.0
2020-01-06 15:00:00,41.08,41.12,41.07,41.1,91430.0,36.3089,36.3443,36.3001,36.3266,91430.0
2020-01-06 15:10:00,41.11,41.15,41.07,41.07,104402.0,36.3355,36.3708,36.3001,36.3001,104402.0
2020-01-06 15:20:00,41.07,41.1,41.04,41.06,94150.0,36.3001,36.3266,36.2736,36.2913,94150.0
2020-01-06 15:30:00,41.05,41.08,41.05,41.05,124089.0,36.2824,36.3089,36.2824,36.2824,124089.0
2020-01-06 15:40:00,41.05,41.1,41.02,41.09,275952.0,36.2824,36.3266,36.2559,36.3178,275952.0
2020-01-06 15:50:00,41.09,41.19,41.08,41.18,507337.0,36.3178,36.4062,36.3089,36.3973,507337.0
2020-01-07 09:30:00,41.01,41.18,40.93,40.97,239856.0,36.2471,36.3973,36.1764,36.2117,239856.0
2020-01-07 09:40:00,40.96,40.96,40.76,40.79,215917.0,36.2029,36.2029,36.0261,36.0526,215917.0
2020-01-07 09:50:00,40.78,40.86,40.78,40.83,112153.0,36.0438,36.1145,36.0438,36.088,112153.0
2020-01-07 10:00:00,40.83,40.96,40.81,40.96,217212.0,36.088,36.2029,36.0703,36.2029,217212.0
2020-01-07 10:10:00,40.96,41.08,40.95,41.04,102302.0,36.2029,36.3089,36.194,36.2736,102302.0
2020-01-07 10:20:00,41.04,41.07,40.99,41.07,44884.0,36.2736,36.3001,36.2294,36.3001,44884.0
2020-01-07 10:30:00,41.07,41.09,41.0,41.02,57218.0,36.3001,36.3178,36.2382,36.2559,57218.0
2020-01-07 10:40:00,41.01,41.01,40.94,40.98,322729.0,36.2471,36.2471,36.1852,36.2206,322729.0
2020-01-07 10:50:00,40.98,41.04,40.96,41.02,115493.0,36.2206,36.2736,36.2029,36.2559,115493.0
2020-01-07 11:00:00,41.02,41.05,40.99,40.99,53942.0,36.2559,36.2824,36.2294,36.2294,53942.0
2020-01-07 11:10:00,41.0,41.0,40.91,40.92,77096.0,36.2382,36.2382,36.1587,36.1675,77096.0
2020-01-07 11:20:00,40.91,40.92,40.72,40.73,89313.0,36.1587,36.1675,35.9907,35.9996,89313.0
2020-01-07 11:30:00,40.73,40.74,40.64,40.66,77464.0,35.9996,36.0084,35.92,35.9377,77464.0
2020-01-07 11:40:00,40.65,40.67,40.63,40.64,37725.0,35.9289,35.9466,35.9112,35.92,37725.0
2020-01-07 11:50:00,40.64,40.68,40.63,40.68,64827.0,35.92,35.9554,35.9112,35.9554,64827.0
2020-01-07 12:00:00,40.68,40.71,40.66,40.71,75069.0,35.9554,35.9819,35.9377,35.9819,75069.0
2020-01-07 12:10:00,40.7,40.73,40.69,40.7,38282.0,35.9731,35.9996,35.9642,35.9731,38282.0
2020-01-07 12:20:00,40.7,40.7,40.68,40.68,41714.0,35.9731,35.9731,35.9554,35.9554,41714.0
2020-01-07 12:30:00,40.68,40.71,40.66,40.71,76240.0,35.9554,35.9819,35.9377,35.9819,76240.0
2020-01-07 12:40:00,40.7,40.76,40.7,40.74,55294.0,35.9731,36.0261,35.9731,36.0084,55294.0
2020-01-07 12:50:00,40.74,40.75,40.7,40.71,91338.0,36.0084,36.0173,35.9731,35.9819,91338.0
2020-01-07 13:00:00,40.71,40.77,40.7,40.76,43803.0,35.9819,36.0349,35.9731,36.0261,43803.0
2020-01-07 13:10:00,40.77,40.79,40.76,40.77,46074.0,36.0349,36.0526,36.0261,36.0349,46074.0
2020-01-07 13:20:00,40.78,40.78,40.68,40.69,82091.0,36.0438,36.0438,35.9554,35.9642,82091.0
2020-01-07 13:30:00,40.69,40.73,40.68,40.72,42170.0,35.9642,35.9996,35.9554,35.9907,42170.0
2020-01-07 13:40:00,40.72,40.75,40.71,40.75,30166.0,35.9907,36.0173,35.9819,36.0173,30166.0
2020-01-07 13:50:00,40.75,40.79,40.73,40.79,40604.0,36.0173,36.0526,35.9996,36.0526,40604.0
2020-01-07 14:00:00,40.79,40.82,40.72,40.78,126913.0,36.0526,36.0791,35.9907,36.0438,126913.0
2020-01-07 14:10:00,40.79,40.79,40.74,40.77,36367.0,36.0526,36.0526,36.0084,36.0349,36367.0
2020-01-07 14:20:00,40.77,40.82,40.77,40.81,36236.0,36.0349,36.0791,36.0349,36.0703,36236.0
2020-01-07 14:30:00,40.81,40.87,40.8,40.83,73103.0,36.0703,36.1233,36.0615,36.088,73103.0
2020-01-07 14:40:00,40.82,40.83,40.8,40.82,31978.0,36.0791,36.088,36.0615,36.0791,31978.0
2020-01-07 14:50:00,40.82,40.88,40.81,40.87,51859.0,36.0791,36.1322,36.0703,36.1233,51859.0
2020-01-07 15:00:00,40.87,40.91,40.83,40.84,115006.0,36.1233,36.1587,36.088,36.0968,115006.0
2020-01-07 15:10:00,40.85,40.91,40.84,40.88,55902.0,36.1056,36.1587,36.0968,36.1322,55902.0
2020-01-07 15:20:00,40.88,40.89,40.83,40.87,117873.0,36.1322,36.141,36.088,36.1233,117873.0
2020-01-07 15:30:00,40.87,40.88,40.77,40.77,110398.0,36.1233,36.1322,36.0349,36.0349,110398.0
2020-01-07 15:40:00,40.77,40.84,40.75,40.82,217687.0,36.0349,36.0968,36.0173,36.0791,217687.0
2020-01-07 15:50:00,40.82,40.83,40.71,40.76,441728.0,36.0791,36.088,35.9819,36.0261,441728.0
2020-01-08 09:30:00,40.83,40.96,40.77,40.81,53984.0,36.088,36.2029,36.0349,36.0703,53984.0
2020-01-08 09:40:00,40.82,40.85,40.78,40.81,39594.0,36.0791,36.1056,36.0438,36.0703,39594.0
2020-01-08 09:50:00,40.82,40.92,40.78,40.9,55411.0,36.0791,36.1675,36.0438,36.1498,55411.0
2020-01-08 10:00:00,40.9,41.14,40.87,41.13,177476.0,36.1498,36.362,36.1233,36.3531,177476.0
2020-01-08 10:10:00,41.13,41.2,41.12,41.18,49460.0,36.3531,36.415,36.3443,36.3973,49460.0
2020-01-08 10:20:00,41.18,41.19,41.11,41.16,82235.0,36.3973,36.4062,36.3355,36.3796,82235.0
2020-01-08 10:30:00,41.16,41.22,41.14,41.19,75668.0,36.3796,36.4327,36.362,36.4062,75668.0
2020-01-08 10:40:00,41.19,41.27,41.14,41.27,66496.0,36.4062,36.4769,36.362,36.4769,66496.0
2020-01-08 10:50:00,41.27,41.28,41.22,41.24,65280.0,36.4769,36.4857,36.4327,36.4504,65280.0
2020-01-08 11:00:00,41.24,41.28,41.19,41.27,60974.0,36.4504,36.4857,36.4062,36.4769,60974.0
2020-01-08 11:10:00,41.27,41.37,41.24,41.37,106157.0,36.4769,36.5653,36.4504,36.5653,106157.0
2020-01-08 11:20:00,41.37,41.52,41.35,41.51,155213.0,36.5653,36.6978,36.5476,36.689,155213.0
2020-01-08 11:30:00,41.51,41.52,41.35,41.42,93426.0,36.689,36.6978,36.5476,36.6094,93426.0
2020-01-08 11:40:00,41.42,41.55,41.41,41.49,187151.0,36.6094,36.7244,36.6006,36.6713,187151.0
2020-01-08 11:50:00,41.49,41.49,41.37,41.39,63899.0,36.6713,36.6713,36.5653,36.5829,63899.0
2020-01-08 12:00:00,41.39,41.47,41.35,41.37,71813.0,36.5829,36.6536,36.5476,36.5653,71813.0
2020-01-08 12:10:00,41.37,41.4,41.35,41.37,51114.0,36.5653,36.5918,36.5476,36.5653,51114.0
2020-01-08 12:20:00,41.37,41.43,41.34,41.43,105881.0,36.5653,36.6183,36.5387,36.6183,105881.0
2020-01-08 12:30:00,41.43,41.47,41.38,41.4,66656.0,36.6183,36.6536,36.5741,36.5918,66656.0
2020-01-08 12:40:00,41.39,41.41,41.36,41.41,52428.0,36.5829,36.6006,36.5564,36.6006,52428.0
2020-01-08 12:50:00,41.4,41.4,41.32,41.32,39123.0,36.5918,36.5918,36.5211,36.5211,39123.0
2020-01-08 13:00:00,41.31,41.36,41.31,41.34,24049.0,36.5122,36.5564,36.5122,36.5387,24049.0
2020-01-08 13:10:00,41.33,41.35,41.29,41.3,59590.0,36.5299,36.5476,36.4945,36.5034,59590.0
2020-01-08 13:20:00,41.28,41.29,41.25,41.26,26950.0,36.4857,36.4945,36.4592,36.468,26950.0
2020-01-08 13:30:00,41.27,41.27,41.21,41.23,43481.0,36.4769,36.4769,36.4238,36.4415,43481.0
2020-01-08 13:40:00,41.23,41.24,41.19,41.19,22897.0,36.4415,36.4504,36.4062,36.4062,22897.0
2020-01-08 13:50:00,41.19,41.19,41.08,41.09,73706.0,36.4062,36.4062,36.3089,36.3178,73706.0
2020-01-08 14:00:00,41.1,41.16,41.09,41.16,123882.0,36.3266,36.3796,36.3178,36.3796,123882.0
2020-01-08 14:10:00,41.16,41.19,41.15,41.18,124781.0,36.3796,36.4062,36.3708,36.3973,124781.0
2020-01-08 14:20:00,41.18,41.28,41.17,41.25,58100.0,36.3973,36.4857,36.3885,36.4592,58100.0
2020-01-08 14:30:00,41.25,41.26,41.17,41.21,77432.0,36.4592,36.468,36.3885,36.4238,77432.0
2020-01-08 14:40:00,41.2,41.22,41.19,41.22,37284.0,36.415,36.4327,36.4062,36.4327,37284.0
2020-01-08 14:50:00,41.22,41.23,41.2,41.21,56150.0,36.4327,36.4415,36.415,36.4238,56150.0
2020-01-08 15:00:00,41.22,41.31,41.2,41.3,214760.0,36.4327,36.5122,36.415,36.5034,214760.0
2020-01-08 15:10:00,41.3,41.34,41.26,41.27,162984.0,36.5034,36.5387,36.468,36.4769,162984.0
2020-01-08 15:20:00,41.27,41.28,41.25,41.26,124996.0,36.4769,36.4857,36.4592,36.468,124996.0
2020-01-08 15:30:00,41.26,41.27,41.16,41.21,144660.0,36.468,36.4769,36.3796,36.4238,144660.0
2020-01-08 15:40:00,41.2,41.21,41.08,41.08,193216.0,36.415,36.4238,36.3089,36.3089,193216.0
2020-01-08 15:50:00,41.09,41.1,41.01,41.09,483960.0,36.3178,36.3266,36.2471,36.3178,483960.0
2020-01-09 09:30:00,41.23,41.31,41.11,41.11,86597.0,36.4415,36.5122,36.3355,36.3355,86597.0
2020-01-09 09:40:00,41.11,41.19,41.1,41.17,110270.0,36.3355,36.4062,36.3266,36.3885,110270.0
2020-01-09 09:50:00,41.18,41.22,41.14,41.14,46652.0,36.3973,36.4327,36.362,36.362,46652.0
2020-01-09 10:00:00,41.14,41.21,41.14,41.14,209739.0,36.362,36.4238,36.362,36.362,209739.0
2020-01-09 10:10:00,41.15,41.36,41.15,41.36,92400.0,36.3708,36.5564,36.3708,36.5564,92400.0
2020-01-09 10:20:00,41.36,41.38,41.32,41.36,25225.0,36.5564,36.5741,36.5211,36.5564,25225.0
2020-01-09 10:30:00,41.35,41.5,41.33,41.49,96725.0,36.5476,36.6802,36.5299,36.6713,96725.0
2020-01-09 10:40:00,41.48,41.51,41.39,41.41,70520.0,36.6625,36.689,36.5829,36.6006,70520.0
2020-01-09 10:50:00,41.41,41.44,41.4,41.41,32714.0,36.6006,36.6271,36.5918,36.6006,32714.0
2020-01-09 11:00:00,41.41,41.46,41.4,41.45,37889.0,36.6006,36.6448,36.5918,36.636,37889.0
2020-01-09 11:10:00,41.44,41.46,41.41,41.46,114653.0,36.6271,36.6448,36.6006,36.6448,114653.0
2020-01-09 11:20:00,41.46,41.47,41.42,41.46,48332.0,36.6448,36.6536,36.6094,36.6448,48332.0
2020-01-09 11:30:00,41.46,41.57,41.45,41.55,52684.0,36.6448,36.742,36.636,36.7244,52684.0
2020-01-09 11:40:00,41.55,41.58,41.52,41.54,75659.0,36.7244,36.7509,36.6978,36.7155,75659.0
2020-01-09 11:50:00,41.54,41.59,41.51,41.52,40693.0,36.7155,36.7597,36.689,36.6978,40693.0
2020-01-09 12:00:00,41.52,41.55,41.51,41.53,32483.0,36.6978,36.7244,36.689,36.7067,32483.0
2020-01-09 12:10:00,41.54,41.54,41.5,41.53,22637.0,36.7155,36.7155,36.6802,36.7067,22637.0
2020-01-09 12:20:00,41.53,41.55,41.47,41.49,23101.0,36.7067,36.7244,36.6536,36.6713,23101.0
2020-01-09 12:30:00,41.49,41.5,41.41,41.43,59477.0,36.6713,36.6802,36.6006,36.6183,59477.0
2020-01-09 12:40:00,41.43,41.44,41.4,41.43,76751.0,36.6183,36.6271,36.5918,36.6183,76751.0
2020-01-09 12:50:00,41.43,41.51,41.42,41.49,234561.0,36.6183,36.689,36.6094,36.6713,234561.0
2020-01-09 13:00:00,41.49,41.52,41.49,41.51,52631.0,36.6713,36.6978,36.6713,36.689,52631.0
2020-01-09 13:10:00,41.5,41.52,41.47,41.48,60221.0,36.6802,36.6978,36.6536,36.6625,60221.0
2020-01-09 13:20:00,41.5,41.5,41.46,41.49,45876.0,36.6802,36.6802,36.6448,36.6713,45876.0
2020-01-09 13:30:00,41.49,41.52,41.48,41.51,61517.0,36.6713,36.6978,36.6625,36.689,61517.0
2020-01-09 13:40:00,41.51,41.54,41.49,41.5,40063.0,36.689,36.7155,36.6713,36.6802,40063.0
2020-01-09 13:50:00,41.49,41.52,41.47,41.48,81021.0,36.6713,36.6978,36.6536,36.6625,81021.0
2020-01-09 14:00:00,41.48,41.5,41.48,41.5,45481.0,36.6625,36.6802,36.6625,36.6802,45481.0
2020-01-09 14:10:00,41.49,41.55,41.49,41.51,65040.0,36.6713,36.7244,36.6713,36.689,65040.0
2020-01-09 14:20:00,41.52,41.53,41.5,41.52,23945.0,36.6978,36.7067,36.6802,36.6978,23945.0
2020-01-09 14:30:00,41.53,41.55,41.52,41.55,60461.0,36.7067,36.7244,36.6978,36.7244,60461.0
2020-01-09 14:40:00,41.55,41.55,41.48,41.48,60175.0,36.7244,36.7244,36.6625,36.6625,60175.0
2020-01-09 14:50:00,41.49,41.52,41.47,41.5,53694.0,36.6713,36.6978,36.6536,36.6802,53694.0
2020-01-09 15:00:00,41.5,41.51,41.46,41.47,82263.0,36.6802,36.689,36.6448,36.6536,82263.0
2020-01-09 15:10:00,41.47,41.47,41.41,41.41,121348.0,36.6536,36.6536,36.6006,36.6006,121348.0
2020-01-09 15:20:00,41.41,41.42,41.34,41.36,73241.0,36.6006,36.6094,36.5387,36.5564,73241.0
2020-01-09 15:30:00,41.36,41.38,41.27,41.27,111692.0,36.5564,36.5741,36.4769,36.4769,111692.0
2020-01-09 15:40:00,41.27,41.29,41.23,41.25,181628.0,36.4769,36.4945,36.4415,36.4592,181628.0
2020-01-09 15:50:00,41.25,41.34,41.23,41.33,414686.0,36.4592,36.5387,36.4415,36.5299,414686.0
2020-01-10 09:30:00,41.42,41.51,41.38,41.41,103708.0,36.6094,36.689,36.5741,36.6006,103708.0
2020-01-10 09:40:00,41.4,41.46,41.34,41.37,58471.0,36.5918,36.6448,36.5387,36.5653,58471.0
2020-01-10 09:50:00,41.37,41.41,41.32,41.35,96784.0,36.5653,36.6006,36.5211,36.5476,96784.0
2020-01-10 10:00:00,41.35,41.4,41.31,41.39,133713.0,36.5476,36.5918,36.5122,36.5829,133713.0
2020-01-10 10:10:00,41.39,41.5,41.38,41.46,92609.0,36.5829,36.6802,36.5741,36.6448,92609.0
2020-01-10 10:20:00,41.47,41.49,41.42,41.42,46251.0,36.6536,36.6713,36.6094,36.6094,46251.0
2020-01-10 10:30:00,41.43,41.45,41.4,41.42,70350.0,36.6183,36.636,36.5918,36.6094,70350.0
2020-01-10 10:40:00,41.42,41.42,41.38,41.4,135943.0,36.6094,36.6094,36.5741,36.5918,135943.0
2020-01-10 10:50:00,41.4,41.43,41.38,41.4,59995.0,36.5918,36.6183,36.5741,36.5918,59995.0
2020-01-10 11:00:00,41.4,41.43,41.35,41.4,128877.0,36.5918,36.6183,36.5476,36.5918,128877.0
2020-01-10 11:10:00,41.4,41.45,41.38,41.39,65538.0,36.5918,36.636,36.5741,36.5829,65538.0
2020-01-10 11:20:00,41.39,41.4,41.33,41.36,65728.0,36.5829,36.5918,36.5299,36.5564,65728.0
2020-01-10 11:30:00,41.36,41.38,41.34,41.37,64138.0,36.5564,36.5741,36.5387,36.5653,64138.0
2020-01-10 11:40:00,41.37,41.38,41.19,41.19,61254.0,36.5653,36.5741,36.4062,36.4062,61254.0
2020-01-10 11:50:00,41.18,41.19,41.1,41.11,40242.0,36.3973,36.4062,36.3266,36.3355,40242.0
2020-01-10 12:00:00,41.11,41.14,41.07,41.08,58494.0,36.3355,36.362,36.3001,36.3089,58494.0
2020-01-10 12:10:00,41.08,41.15,41.06,41.1,45025.0,36.3089,36.3708,36.2913,36.3266,45025.0
2020-01-10 12:20:00,41.1,41.17,41.09,41.16,53020.0,36.3266,36.3885,36.3178,36.3796,53020.0
2020-01-10 12:30:00,41.17,41.17,41.12,41.12,29218.0,36.3885,36.3885,36.3443,36.3443,29218.0
2020-01-10 12:40:00,41.12,41.15,41.09,41.15,26512.0,36.3443,36.3708,36.3178,36.3708,26512.0
2020-01-10 12:50:00,41.16,41.17,41.11,41.14,46162.0,36.3796,36.3885,36.3355,36.362,46162.0
2020-01-10 13:00:00,41.14,41.2,41.12,41.16,99663.0,36.362,36.415,36.3443,36.3796,99663.0
2020-01-10 13:10:00,41.15,41.16,41.09,41.12,76963.0,36.3708,36.3796,36.3178,36.3443,76963.0
2020-01-10 13:20:00,41.13,41.15,41.1,41.12,20838.0,36.3531,36.3708,36.3266,36.3443,20838.0
2020-01-10 13:30:00,41.12,41.15,41.09,41.13,45820.0,36.3443,36.3708,36.3178,36.3531,45820.0
2020-01-10 13:40:00,41.13,41.18,41.1,41.16,30068.0,36.3531,36.3973,36.3266,36.3796,30068.0
2020-01-10 13:50:00,41.15,41.17,41.13,41.13,31596.0,36.3708,36.3885,36.3531,36.3531,31596.0
2020-01-10 14:00:00,41.13,41.13,41.05,41.07,51627.0,36.3531,36.3531,36.2824,36.3001,51627.0
2020-01-10 14:10:00,41.06,41.08,41.03,41.08,46024.0,36.2913,36.3089,36.2647,36.3089,46024.0
2020-01-10 14:20:00,41.08,41.11,41.06,41.11,55194.0,36.3089,36.3355,36.2913,36.3355,55194.0
2020-01-10 14:30:00,41.1,41.12,41.05,41.06,46059.0,36.3266,36.3443,36.2824,36.2913,46059.0
2020-01-10 14:40:00,41.06,41.09,41.05,41.08,39043.0,36.2913,36.3178,36.2824,36.3089,39043.0
2020-01-10 14:50:00,41.08,41.1,41.07,41.09,49612.0,36.3089,36.3266,36.3001,36.3178,49612.0
2020-01-10 15:00:00,41.09,41.11,41.05,41.07,54647.0,36.3178,36.3355,36.2824,36.3001,54647.0
2020-01-10 15:10:00,41.07,41.09,41.01,41.03,62509.0,36.3001,36.3178,36.2471,36.2647,62509.0
2020-01-10 15:20:00,41.03,41.07,41.02,41.02,61497.0,36.2647,36.3001,36.2559,36.2559,61497.0
2020-01-10 15:30:00,41.02,41.02,40.94,40.94,91013.0,36.2559,36.2559,36.1852,36.1852,91013.0
2020-01-10 15:40:00,40.95,41.01,40.9,40.97,139504.0,36.194,36.2471,36.1498,36.2117,139504.0
2020-01-10 15:50:00,40.96,41.02,40.95,40.98,295378.0,36.2029,36.2559,36.194,36.2206,295378.0
2020-01-13 09:30:00,41.0,41.1,40.97,41.02,90078.0,36.2382,36.3266,36.2117,36.2559,90078.0
2020-01-13 09:40:00,41.02,41.05,40.96,41.05,44132.0,36.2559,36.2824,36.2029,36.2824,44132.0
2020-01-13 09:50:00,41.04,41.05,40.96,41.05,56657.0,36.2736,36.2824,36.2029,36.2824,56657.0
2020-01-13 10:00:00,41.05,41.09,41.04,41.08,47314.0,36.2824,36.3178,36.2736,36.3089,47314.0
2020-01-13 10:10:00,41.07,41.13,41.06,41.09,49359.0,36.3001,36.3531,36.2913,36.3178,49359.0
2020-01-13 10:20:00,41.09,41.18,41.05,41.18,78005.0,36.3178,36.3973,36.2824,36.3973,78005.0
2020-01-13 10:30:00,41.18,41.18,41.11,41.16,57912.0,36.3973,36.3973,36.3355,36.3796,57912.0
2020-01-13 10:40:00,41.16,41.23,41.15,41.23,64453.0,36.3796,36.4415,36.3708,36.4415,64453.0
2020-01-13 10:50:00,41.24,41.28,41.23,41.23,51314.0,36.4504,36.4857,36.4415,36.4415,51314.0
2020-01-13 11:00:00,41.23,41.3,41.21,41.25,94515.0,36.4415,36.5034,36.4238,36.4592,94515.0
2020-01-13 11:10:00,41.25,41.27,41.21,41.21,39088.0,36.4592,36.4769,36.4238,36.4238,39088.0
2020-01-13 11:20:00,41.22,41.22,41.12,41.14,91111.0,36.4327,36.4327,36.3443,36.362,91111.0
2020-01-13 11:30:00,41.15,41.22,41.13,41.15,89642.0,36.3708,36.4327,36.3531,36.3708,89642.0
2020-01-13 11:40:00,41.15,41.16,41.09,41.1,56047.0,36.3708,36.3796,36.3178,36.3266,56047.0
2020-01-13 11:50:00,41.1,41.11,41.08,41.09,48865.0,36.3266,36.3355,36.3089,36.3178,48865.0
2020-01-13 12:00:00,41.09,41.15,41.09,41.15,22036.0,36.3178,36.3708,36.3178,36.3708,22036.0
2020-01-13 12:10:00,41.15,41.16,41.09,41.11,110287.0,36.3708,36.3796,36.3178,36.3355,110287.0
2020-01-13 12:20:00,41.1,41.11,41.06,41.07,21407.0,36.3266,36.3355,36.2913,36.3001,21407.0
2020-01-13 12:30:00,41.07,41.09,41.05,41.09,37769.0,36.3001,36.3178,36.2824,36.3178,37769.0
2020-01-13 12:40:00,41.09,41.09,41.01,41.02,50968.0,36.3178,36.3178,36.2471,36.2559,50968.0
2020-01-13 12:50:00,41.01,41.09,41.01,41.09,124323.0,36.2471,36.3178,36.2471,36.3178,124323.0
2020-01-13 13:00:00,41.08,41.14,41.03,41.11,157010.0,36.3089,36.362,36.2647,36.3355,157010.0
2020-01-13 13:10:00,41.11,41.11,41.07,41.1,47912.0,36.3355,36.3355,36.3001,36.3266,47912.0
2020-01-13 13:20:00,41.11,41.17,41.1,41.14,60319.0,36.3355,36.3885,36.3266,36.362,60319.0
2020-01-13 13:30:00,41.15,41.27,41.14,41.26,73088.0,36.3708,36.4769,36.362,36.468,73088.0
2020-01-13 13:40:00,41.27,41.27,41.21,41.21,42018.0,36.4769,36.4769,36.4238,36.4238,42018.0
2020-01-13 13:50:00,41.21,41.27,41.21,41.25,41936.0,36.4238,36.4769,36.4238,36.4592,41936.0
2020-01-13 14:00:00,41.25,41.32,41.24,41.28,75276.0,36.4592,36.5211,36.4504,36.4857,75276.0
2020-01-13 14:10:00,41.27,41.28,41.24,41.25,42178.0,36.4769,36.4857,36.4504,36.4592,42178.0
2020-01-13 14:20:00,41.24,41.26,41.22,41.26,25343.0,36.4504,36.468,36.4327,36.468,25343.0
2020-01-13 14:30:00,41.25,41.27,41.24,41.25,31245.0,36.4592,36.4769,36.4504,36.4592,31245.0
2020-01-13 14:40:00,41.24,41.26,41.19,41.22,76275.0,36.4504,36.468,36.4062,36.4327,76275.0
2020-01-13 14:50:00,41.22,41.28,41.21,41.27,67131.0,36.4327,36.4857,36.4238,36.4769,67131.0
2020-01-13 15:00:00,41.27,41.3,41.27,41.3,56409.0,36.4769,36.5034,36.4769,36.5034,56409.0
2020-01-13 15:10:00,41.29,41.32,41.27,41.27,73186.0,36.4945,36.5211,36.4769,36.4769,73186.0
2020-01-13 15:20:00,41.27,41.28,41.2,41.2,66703.0,36.4769,36.4857,36.415,36.415,66703.0
2020-01-13 15:30:00,41.2,41.24,41.16,41.24,104871.0,36.415,36.4504,36.3796,36.4504,104871.0
2020-01-13 15:40:00,41.24,41.24,41.18,41.19,101922.0,36.4504,36.4504,36.3973,36.4062,101922.0
2020-01-13 15:50:00,41.19,41.24,41.08,41.16,799443.0,36.4062,36.4504,36.3089,36.3796,799443.0
2020-01-14 09:30:00,41.18,41.23,41.14,41.16,97479.0,36.3973,36.4415,36.362,36.3796,97479.0
2020-01-14 09:40:00,41.17,41.18,41.0,41.01,33623.0,36.3885,36.3973,36.2382,36.2471,33623.0
2020-01-14 09:50:00,41.01,41.01,40.89,40.9,84346.0,36.2471,36.2471,36.141,36.1498,84346.0
2020-01-14 10:00:00,40.9,40.96,40.86,40.91,33400.0,36.1498,36.2029,36.1145,36.1587,33400.0
2020-01-14 10:10:00,40.9,40.92,40.87,40.89,23939.0,36.1498,36.1675,36.1233,36.141,23939.0
2020-01-14 10:20:00,40.89,40.92,40.86,40.91,27939.0,36.141,36.1675,36.1145,36.1587,27939.0
2020-01-14 10:30:00,40.91,41.0,40.9,40.98,23885.0,36.1587,36.2382,36.1498,36.2206,23885.0
2020-01-14 10:40:00,40.98,41.05,40.97,41.01,42662.0,36.2206,36.2824,36.2117,36.2471,42662.0
2020-01-14 10:50:00,41.01,41.03,40.98,41.02,33930.0,36.2471,36.2647,36.2206,36.2559,33930.0
2020-01-14 11:00:00,41.02,41.12,41.0,41.12,87247.0,36.2559,36.3443,36.2382,36.3443,87247.0
2020-01-14 11:10:00,41.11,41.13,41.09,41.12,32823.0,36.3355,36.3531,36.3178,36.3443,32823.0
2020-01-14 11:20:00,41.11,41.12,41.04,41.05,38816.0,36.3355,36.3443,36.2736,36.2824,38816.0
2020-01-14 11:30:00,41.05,41.07,41.03,41.04,18717.0,36.2824,36.3001,36.2647,36.2736,18717.0
2020-01-14 11:40:00,41.04,41.04,40.91,40.92,72413.0,36.2736,36.2736,36.1587,36.1675,72413.0
2020-01-14 11:50:00,40.91,40.99,40.88,40.98,37440.0,36.1587,36.2294,36.1322,36.2206,37440.0
2020-01-14 12:00:00,40.98,41.0,40.91,40.91,18064.0,36.2206,36.2382,36.1587,36.1587,18064.0
2020-01-14 12:10:00,40.91,40.93,40.87,40.89,42154.0,36.1587,36.1764,36.1233,36.141,42154.0
2020-01-14 12:20:00,40.88,40.91,40.87,40.9,39391.0,36.1322,36.1587,36.1233,36.1498,39391.0
2020-01-14 12:30:00,40.89,40.92,40.88,40.91,25820.0,36.141,36.1675,36.1322,36.1587,25820.0
2020-01-14 12:40:00,40.91,41.0,40.91,41.0,24511.0,36.1587,36.2382,36.1587,36.2382,24511.0
2020-01-14 12:50:00,41.0,41.02,40.98,41.0,55110.0,36.2382,36.2559,36.2206,36.2382,55110.0
2020-01-14 13:00:00,40.99,41.02,40.98,41.02,35653.0,36.2294,36.2559,36.2206,36.2559,35653.0
2020-01-14 13:10:00,41.02,41.1,41.01,41.09,44270.0,36.2559,36.3266,36.2471,36.3178,44270.0
2020-01-14 13:20:00,41.09,41.11,41.07,41.11,41966.0,36.3178,36.3355,36.3001,36.3355,41966.0
2020-01-14 13:30:00,41.11,41.13,40.97,41.06,107951.0,36.3355,36.3531,36.2117,36.2913,107951.0
2020-01-14 13:40:00,41.07,41.08,40.98,41.02,43802.0,36.3001,36.3089,36.2206,36.2559,43802.0
2020-01-14 13:50:00,41.02,41.06,41.0,41.01,26373.0,36.2559,36.2913,36.2382,36.2471,26373.0
2020-01-14 14:00:00,41.01,41.01,40.94,40.96,45876.0,36.2471,36.2471,36.1852,36.2029,45876.0
2020-01-14 14:10:00,40.96,40.98,40.91,40.96,49542.0,36.2029,36.2206,36.1587,36.2029,49542.0
2020-01-14 14:20:00,40.96,41.02,40.95,41.0,31113.0,36.2029,36.2559,36.194,36.2382,31113.0
2020-01-14 14:30:00,41.01,41.07,40.99,41.07,43465.0,36.2471,36.3001,36.2294,36.3001,43465.0
2020-01-14 14:40:00,41.06,41.11,41.04,41.11,48332.0,36.2913,36.3355,36.2736,36.3355,48332.0
2020-01-14 14:50:00,41.1,41.11,41.06,41.06,122663.0,36.3266,36.3355,36.2913,36.2913,122663.0
2020-01-14 15:00:00,41.07,41.09,41.04,41.08,54750.0,36.3001,36.3178,36.2736,36.3089,54750.0
2020-01-14 15:10:00,41.08,41.11,41.06,41.08,84520.0,36.3089,36.3355,36.2913,36.3089,84520.0
2020-01-14 15:20:00,41.08,41.1,41.02,41.02,45076.0,36.3089,36.3266,36.2559,36.2559,45076.0
2020-01-14 15:30:00,41.02,41.07,41.0,41.01,67453.0,36.2559,36.3001,36.2382,36.2471,67453.0
2020-01-14 15:40:00,41.02,41.04,40.99,40.99,76075.0,36.2559,36.2736,36.2294,36.2294,76075.0
2020-01-14 15:50:00,40.99,41.01,40.92,40.96,232050.0,36.2294,36.2471,36.1675,36.2029,232050.0
2020-01-15 09:30:00,40.96,41.11,40.81,41.0,74397.0,36.2029,36.3355,36.0703,36.2382,74397.0
2020-01-15 09:40:00,41.0,41.1,40.99,41.07,21192.0,36.2382,36.3266,36.2294,36.3001,21192.0
2020-01-15 09:50:00,41.07,41.2,41.05,41.19,79291.0,36.3001,36.415,36.2824,36.4062,79291.0
2020-01-15 10:00:00,41.19,41.23,41.09,41.11,225816.0,36.4062,36.4415,36.3178,36.3355,225816.0
2020-01-15 10:10:00,41.11,41.14,41.08,41.08,139944.0,36.3355,36.362,36.3089,36.3089,139944.0
2020-01-15 10:20:00,41.09,41.12,41.05,41.11,61971.0,36.3178,36.3443,36.2824,36.3355,61971.0
2020-01-15 10:30:00,41.12,41.12,41.04,41.05,57220.0,36.3443,36.3443,36.2736,36.2824,57220.0
2020-01-15 10:40:00,41.04,41.04,40.97,40.98,35936.0,36.2736,36.2736,36.2117,36.2206,35936.0
2020-01-15 10:50:00,40.98,41.0,40.94,41.0,51831.0,36.2206,36.2382,36.1852,36.2382,51831.0
2020-01-15 11:00:00,40.99,41.03,40.98,40.99,59988.0,36.2294,36.2647,36.2206,36.2294,59988.0
2020-01-15 11:10:00,41.0,41.0,40.92,41.0,76598.0,36.2382,36.2382,36.1675,36.2382,76598.0
2020-01-15 11:20:00,41.01,41.05,40.97,40.97,68430.0,36.2471,36.2824,36.2117,36.2117,68430.0
2020-01-15 11:30:00,40.98,40.99,40.93,40.95,174258.0,36.2206,36.2294,36.1764,36.194,174258.0
2020-01-15 11:40:00,40.96,41.04,40.95,41.0,33124.0,36.2029,36.2736,36.194,36.2382,33124.0
2020-01-15 11:50:00,41.01,41.05,40.94,40.97,45927.0,36.2471,36.2824,36.1852,36.2117,45927.0
2020-01-15 12:00:00,40.96,40.96,40.92,40.93,16468.0,36.2029,36.2029,36.1675,36.1764,16468.0
2020-01-15 12:10:00,40.93,40.97,40.92,40.94,23017.0,36.1764,36.2117,36.1675,36.1852,23017.0
2020-01-15 12:20:00,40.94,40.98,40.94,40.95,18848.0,36.1852,36.2206,36.1852,36.194,18848.0
2020-01-15 12:30:00,40.95,40.98,40.94,40.97,16700.0,36.194,36.2206,36.1852,36.2117,16700.0
2020-01-15 12:40:00,40.97,41.0,40.92,40.92,25318.0,36.2117,36.2382,36.1675,36.1675,25318.0
2020-01-15 12:50:00,40.92,40.92,40.86,40.87,25648.0,36.1675,36.1675,36.1145,36.1233,25648.0
2020-01-15 13:00:00,40.87,40.89,40.82,40.83,22348.0,36.1233,36.141,36.0791,36.088,22348.0
2020-01-15 13:10:00,40.84,40.91,40.84,40.89,52049.0,36.0968,36.1587,36.0968,36.141,52049.0
2020-01-15 13:20:00,40.88,40.93,40.88,40.91,31917.0,36.1322,36.1764,36.1322,36.1587,31917.0
2020-01-15 13:30:00,40.92,40.95,40.89,40.95,25656.0,36.1675,36.194,36.141,36.194,25656.0
2020-01-15 13:40:00,40.95,40.97,40.94,40.96,22544.0,36.194,36.2117,36.1852,36.2029,22544.0
2020-01-15 13:50:00,40.96,40.97,40.89,40.9,21619.0,36.2029,36.2117,36.141,36.1498,21619.0
2020-01-15 14:00:00,40.91,40.96,40.9,40.96,29891.0,36.1587,36.2029,36.1498,36.2029,29891.0
2020-01-15 14:10:00,40.97,41.0,40.96,41.0,23751.0,36.2117,36.2382,36.2029,36.2382,23751.0
2020-01-15 14:20:00,41.0,41.01,40.96,40.97,56431.0,36.2382,36.2471,36.2029,36.2117,56431.0
2020-01-15 14:30:00,40.97,41.03,40.97,41.0,84039.0,36.2117,36.2647,36.2117,36.2382,84039.0
2020-01-15 14:40:00,41.01,41.06,41.0,41.02,30395.0,36.2471,36.2913,36.2382,36.2559,30395.0
2020-01-15 14:50:00,41.03,41.04,41.0,41.01,36895.0,36.2647,36.2736,36.2382,36.2471,36895.0
2020-01-15 15:00:00,41.02,41.02,40.92,40.92,44841.0,36.2559,36.2559,36.1675,36.1675,44841.0
2020-01-15 15:10:00,40.93,40.96,40.92,40.94,51078.0,36.1764,36.2029,36.1675,36.1852,51078.0
2020-01-15 15:20:00,40.94,40.95,40.91,40.95,72701.0,36.1852,36.194,36.1587,36.194,72701.0
2020-01-15 15:30:00,40.95,40.99,40.92,40.95,89311.0,36.194,36.2294,36.1675,36.194,89311.0
2020-01-15 15:40:00,40.94,41.0,40.92,40.97,97425.0,36.1852,36.2382,36.1675,36.2117,97425.0
2020-01-15 15:50:00,40.97,40.99,40.91,40.94,363871.0,36.2117,36.2294,36.1587,36.1852,363871.0
2020-01-16 09:30:00,40.99,41.09,40.92,40.97,97036.0,36.2294,36.3178,36.1675,36.2117,97036.0
2020-01-16 09:40:00,40.97,40.98,40.89,40.91,150515.0,36.2117,36.2206,36.141,36.1587,150515.0
2020-01-16 09:50:00,40.92,41.0,40.84,40.88,157616.0,36.1675,36.2382,36.0968,36.1322,157616.0
2020-01-16 10:00:00,40.88,40.88,40.76,40.8,177124.0,36.1322,36.1322,36.0261,36.0615,177124.0
2020-01-16 10:10:00,40.8,40.87,40.79,40.85,65659.0,36.0615,36.1233,36.0526,36.1056,65659.0
2020-01-16 10:20:00,40.85,40.92,40.82,40.9,58090.0,36.1056,36.1675,36.0791,36.1498,58090.0
2020-01-16 10:30:00,40.89,40.92,40.87,40.9,73347.0,36.141,36.1675,36.1233,36.1498,73347.0
2020-01-16 10:40:00,40.91,40.91,40.88,40.89,111665.0,36.1587,36.1587,36.1322,36.141,111665.0
2020-01-16 10:50:00,40.89,40.96,40.88,40.93,152335.0,36.141,36.2029,36.1322,36.1764,152335.0
2020-01-16 11:00:00,40.93,40.94,40.87,40.9,61894.0,36.1764,36.1852,36.1233,36.1498,61894.0
2020-01-16 11:10:00,40.9,40.91,40.86,40.86,120720.0,36.1498,36.1587,36.1145,36.1145,120720.0
2020-01-16 11:20:00,40.86,40.88,40.82,40.87,57268.0,36.1145,36.1322,36.0791,36.1233,57268.0
2020-01-16 11:30:00,40.88,40.96,40.82,40.95,144489.0,36.1322,36.2029,36.0791,36.194,144489.0
2020-01-16 11:40:00,40.95,40.95,40.91,40.93,56952.0,36.194,36.194,36.1587,36.1764,56952.0
2020-01-16 11:50:00,40.93,41.01,40.92,40.97,160630.0,36.1764,36.2471,36.1675,36.2117,160630.0
2020-01-16 12:00:00,40.96,40.99,40.96,40.98,68169.0,36.2029,36.2294,36.2029,36.2206,68169.0
2020-01-16 12:10:00,40.99,41.01,40.97,41.0,65871.0,36.2294,36.2471,36.2117,36.2382,65871.0
2020-01-16 12:20:00,41.0,41.0,40.98,40.99,37839.0,36.2382,36.2382,36.2206,36.2294,37839.0
2020-01-16 12:30:00,41.0,41.06,40.99,41.05,74979.0,36.2382,36.2913,36.2294,36.2824,74979.0
2020-01-16 12:40:00,41.05,41.05,41.01,41.05,35413.0,36.2824,36.2824,36.2471,36.2824,35413.0
2020-01-16 12:50:00,41.05,41.06,41.03,41.05,29087.0,36.2824,36.2913,36.2647,36.2824,29087.0
2020-01-16 13:00:00,41.05,41.09,41.04,41.09,52861.0,36.2824,36.3178,36.2736,36.3178,52861.0
2020-01-16 13:10:00,41.08,41.09,41.06,41.07,56377.0,36.3089,36.3178,36.2913,36.3001,56377.0
2020-01-16 13:20:00,41.06,41.09,41.04,41.09,80958.0,36.2913,36.3178,36.2736,36.3178,80958.0
2020-01-16 13:30:00,41.08,41.11,41.07,41.1,86491.0,36.3089,36.3355,36.3001,36.3266,86491.0
2020-01-16 13:40:00,41.11,41.16,41.07,41.16,54024.0,36.3355,36.3796,36.3001,36.3796,54024.0
2020-01-16 13:50:00,41.16,41.16,41.1,41.11,38860.0,36.3796,36.3796,36.3266,36.3355,38860.0
2020-01-16 14:00:00,41.11,41.16,41.08,41.16,104098.0,36.3355,36.3796,36.3089,36.3796,104098.0
2020-01-16 14:10:00,41.16,41.16,41.13,41.15,40170.0,36.3796,36.3796,36.3531,36.3708,40170.0
2020-01-16 14:20:00,41.14,41.16,41.12,41.13,62489.0,36.362,36.3796,36.3443,36.3531,62489.0
2020-01-16 14:30:00,41.14,41.14,41.08,41.09,50334.0,36.362,36.362,36.3089,36.3178,50334.0
2020-01-16 14:40:00,41.09,41.12,41.06,41.08,143818.0,36.3178,36.3443,36.2913,36.3089,143818.0
2020-01-16 14:50:00,41.08,41.11,41.06,41.07,67920.0,36.3089,36.3355,36.2913,36.3001,67920.0
2020-01-16 15:00:00,41.07,41.1,41.05,41.07,82381.0,36.3001,36.3266,36.2824,36.3001,82381.0
2020-01-16 15:10:00,41.07,41.13,41.06,41.07,73484.0,36.3001,36.3531,36.2913,36.3001,73484.0
2020-01-16 15:20:00,41.06,41.07,40.99,40.99,228101.0,36.2913,36.3001,36.2294,36.2294,228101.0
2020-01-16 15:30:00,40.99,41.02,40.94,40.96,205198.0,36.2294,36.2559,36.1852,36.2029,205198.0
2020-01-16 15:40:00,40.96,41.02,40.93,40.98,381021.0,36.2029,36.2559,36.1764,36.2206,381021.0
2020-01-16 15:50:00,40.99,41.06,40.95,41.05,664624.0,36.2294,36.2913,36.194,36.2824,664624.0
2020-01-17 09:30:00,40.91,41.22,40.85,41.05,593534.0,36.1587,36.4327,36.1056,36.2824,593534.0
2020-01-17 09:40:00,41.05,41.1,41.01,41.09,451285.0,36.2824,36.3266,36.2471,36.3178,451285.0
2020-01-17 09:50:00,41.08,41.21,41.07,41.16,193449.0,36.3089,36.4238,36.3001,36.3796,193449.0
2020-01-17 10:00:00,41.16,41.36,41.16,41.26,221978.0,36.3796,36.5564,36.3796,36.468,221978.0
2020-01-17 10:10:00,41.26,41.34,41.23,41.31,157574.0,36.468,36.5387,36.4415,36.5122,157574.0
2020-01-17 10:20:00,41.3,41.35,41.21,41.22,162543.0,36.5034,36.5476,36.4238,36.4327,162543.0
2020-01-17 10:30:00,41.22,41.25,41.14,41.17,46910.0,36.4327,36.4592,36.362,36.3885,46910.0
2020-01-17 10:40:00,41.17,41.21,41.16,41.17,48627.0,36.3885,36.4238,36.3796,36.3885,48627.0
2020-01-17 10:50:00,41.17,41.17,41.08,41.1,78104.0,36.3885,36.3885,36.3089,36.3266,78104.0
2020-01-17 11:00:00,41.1,41.14,41.03,41.12,110405.0,36.3266,36.362,36.2647,36.3443,110405.0
2020-01-17 11:10:00,41.12,41.12,41.0,41.05,53432.0,36.3443,36.3443,36.2382,36.2824,53432.0
2020-01-17 11:20:00,41.05,41.08,40.98,41.02,50940.0,36.2824,36.3089,36.2206,36.2559,50940.0
2020-01-17 11:30:00,41.02,41.09,41.02,41.09,27228.0,36.2559,36.3178,36.2559,36.3178,27228.0
2020-01-17 11:40:00,41.09,41.11,41.07,41.07,39235.0,36.3178,36.3355,36.3001,36.3001,39235.0
2020-01-17 11:50:00,41.07,41.09,41.06,41.07,26475.0,36.3001,36.3178,36.2913,36.3001,26475.0
2020-01-17 12:00:00,41.08,41.09,41.06,41.08,26405.0,36.3089,36.3178,36.2913,36.3089,26405.0
2020-01-17 12:10:00,41.07,41.1,41.06,41.07,36034.0,36.3001,36.3266,36.2913,36.3001,36034.0
2020-01-17 12:20:00,41.06,41.07,41.03,41.04,45474.0,36.2913,36.3001,36.2647,36.2736,45474.0
2020-01-17 12:30:00,41.05,41.05,41.01,41.01,35365.0,36.2824,36.2824,36.2471,36.2471,35365.0
2020-01-17 12:40:00,41.01,41.03,40.97,41.02,34599.0,36.2471,36.2647,36.2117,36.2559,34599.0
2020-01-17 12:50:00,41.02,41.06,41.02,41.05,18620.0,36.2559,36.2913,36.2559,36.2824,18620.0
2020-01-17 13:00:00,41.05,41.05,41.01,41.02,49538.0,36.2824,36.2824,36.2471,36.2559,49538.0
2020-01-17 13:10:00,41.02,41.03,40.99,41.0,32595.0,36.2559,36.2647,36.2294,36.2382,32595.0
2020-01-17 13:20:00,41.0,41.01,40.97,41.0,35619.0,36.2382,36.2471,36.2117,36.2382,35619.0
2020-01-17 13:30:00,41.0,41.01,40.98,40.99,25116.0,36.2382,36.2471,36.2206,36.2294,25116.0
2020-01-17 13:40:00,41.0,41.01,40.99,41.0,22573.0,36.2382,36.2471,36.2294,36.2382,22573.0
2020-01-17 13:50:00,41.0,41.02,40.97,41.01,52885.0,36.2382,36.2559,36.2117,36.2471,52885.0
2020-01-17 14:00:00,41.01,41.01,40.99,41.0,32314.0,36.2471,36.2471,36.2294,36.2382,32314.0
2020-01-17 14:10:00,41.0,41.02,41.0,41.02,26236.0,36.2382,36.2559,36.2382,36.2559,26236.0
2020-01-17 14:20:00,41.02,41.02,41.0,41.02,49408.0,36.2559,36.2559,36.2382,36.2559,49408.0
2020-01-17 14:30:00,41.01,41.07,41.01,41.02,72055.0,36.2471,36.3001,36.2471,36.2559,72055.0
2020-01-17 14:40:00,41.02,41.04,40.99,41.0,357363.0,36.2559,36.2736,36.2294,36.2382,357363.0
2020-01-17 14:50:00,41.0,41.06,40.99,41.05,78484.0,36.2382,36.2913,36.2294,36.2824,78484.0
2020-01-17 15:00:00,41.05,41.08,41.02,41.02,58844.0,36.2824,36.3089,36.2559,36.2559,58844.0
2020-01-17 15:10:00,41.02,41.06,41.01,41.04,70476.0,36.2559,36.2913,36.2471,36.2736,70476.0
2020-01-17 15:20:00,41.04,41.06,41.01,41.02,128819.0,36.2736,36.2913,36.2471,36.2559,128819.0
2020-01-17 15:30:00,41.03,41.07,41.0,41.02,88212.0,36.2647,36.3001,36.2382,36.2559,88212.0
2020-01-17 15:40:00,41.02,41.03,40.98,40.98,88899.0,36.2559,36.2647,36.2206,36.2206,88899.0
2020-01-17 15:50:00,40.99,41.02,40.94,40.98,465358.0,36.2294,36.2559,36.1852,36.2206,465358.0
2020-01-21 09:30:00,40.86,41.04,40.82,40.99,116408.0,36.1145,36.2736,36.0791,36.2294,116408.0
2020-01-21 09:40:00,40.99,40.99,40.91,40.91,35419.0,36.2294,36.2294,36.1587,36.1587,35419.0
2020-01-21 09:50:00,40.92,41.02,40.92,40.94,151314.0,36.1675,36.2559,36.1675,36.1852,151314.0
2020-01-21 10:00:00,40.94,41.03,40.94,41.02,73809.0,36.1852,36.2647,36.1852,36.2559,73809.0
2020-01-21 10:10:00,41.02,41.02,40.95,40.99,64999.0,36.2559,36.2559,36.194,36.2294,64999.0
2020-01-21 10:20:00,40.99,41.09,40.98,41.08,106673.0,36.2294,36.3178,36.2206,36.3089,106673.0
2020-01-21 10:30:00,41.08,41.13,41.06,41.11,76130.0,36.3089,36.3531,36.2913,36.3355,76130.0
2020-01-21 10:40:00,41.11,41.14,41.06,41.08,67534.0,36.3355,36.362,36.2913,36.3089,67534.0
2020-01-21 10:50:00,41.08,41.11,41.06,41.09,56264.0,36.3089,36.3355,36.2913,36.3178,56264.0
2020-01-21 11:00:00,41.09,41.11,41.07,41.07,51860.0,36.3178,36.3355,36.3001,36.3001,51860.0
2020-01-21 11:10:00,41.07,41.09,41.02,41.05,84633.0,36.3001,36.3178,36.2559,36.2824,84633.0
2020-01-21 11:20:00,41.05,41.05,41.02,41.04,41586.0,36.2824,36.2824,36.2559,36.2736,41586.0
2020-01-21 11:30:00,41.04,41.11,41.03,41.08,101756.0,36.2736,36.3355,36.2647,36.3089,101756.0
2020-01-21 11:40:00,41.08,41.2,41.08,41.18,97440.0,36.3089,36.415,36.3089,36.3973,97440.0
2020-01-21 11:50:00,41.18,41.19,41.13,41.14,130348.0,36.3973,36.4062,36.3531,36.362,130348.0
2020-01-21 12:00:00,41.14,41.15,41.11,41.14,62560.0,36.362,36.3708,36.3355,36.362,62560.0
2020-01-21 12:10:00,41.15,41.25,41.14,41.23,312182.0,36.3708,36.4592,36.362,36.4415,312182.0
2020-01-21 12:20:00,41.24,41.25,41.16,41.18,147627.0,36.4504,36.4592,36.3796,36.3973,147627.0
2020-01-21 12:30:00,41.17,41.23,41.15,41.21,201106.0,36.3885,36.4415,36.3708,36.4238,201106.0
2020-01-21 12:40:00,41.21,41.25,41.19,41.22,157722.0,36.4238,36.4592,36.4062,36.4327,157722.0
2020-01-21 12:50:00,41.22,41.24,41.2,41.21,45075.0,36.4327,36.4504,36.415,36.4238,45075.0
2020-01-21 13:00:00,41.21,41.23,41.19,41.23,53120.0,36.4238,36.4415,36.4062,36.4415,53120.0
2020-01-21 13:10:00,41.23,41.25,41.18,41.19,49560.0,36.4415,36.4592,36.3973,36.4062,49560.0
2020-01-21 13:20:00,41.19,41.19,41.16,41.17,32813.0,36.4062,36.4062,36.3796,36.3885,32813.0
2020-01-21 13:30:00,41.18,41.18,41.11,41.11,46277.0,36.3973,36.3973,36.3355,36.3355,46277.0
2020-01-21 13:40:00,41.11,41.14,41.07,41.08,53814.0,36.3355,36.362,36.3001,36.3089,53814.0
2020-01-21 13:50:00,41.08,41.08,40.96,41.01,113456.0,36.3089,36.3089,36.2029,36.2471,113456.0
2020-01-21 14:00:00,41.01,41.01,40.95,40.97,53542.0,36.2471,36.2471,36.194,36.2117,53542.0
2020-01-21 14:10:00,40.97,41.0,40.96,40.96,32341.0,36.2117,36.2382,36.2029,36.2029,32341.0
2020-01-21 14:20:00,40.97,41.0,40.95,40.96,50545.0,36.2117,36.2382,36.194,36.2029,50545.0
2020-01-21 14:30:00,40.96,41.01,40.93,40.99,72485.0,36.2029,36.2471,36.1764,36.2294,72485.0
2020-01-21 14:40:00,40.99,41.01,40.97,40.99,47017.0,36.2294,36.2471,36.2117,36.2294,47017.0
2020-01-21 14:50:00,40.99,41.07,40.98,41.04,148168.0,36.2294,36.3001,36.2206,36.2736,148168.0
2020-01-21 15:00:00,41.04,41.07,41.03,41.05,61436.0,36.2736,36.3001,36.2647,36.2824,61436.0
2020-01-21 15:10:00,41.05,41.07,41.04,41.07,53305.0,36.2824,36.3001,36.2736,36.3001,53305.0
2020-01-21 15:20:00,41.06,41.07,41.03,41.07,65463.0,36.2913,36.3001,36.2647,36.3001,65463.0
2020-01-21 15:30:00,41.06,41.1,41.05,41.07,87622.0,36.2913,36.3266,36.2824,36.3001,87622.0
2020-01-21 15:40:00,41.08,41.11,41.04,41.05,110415.0,36.3089,36.3355,36.2736,36.2824,110415.0
2020-01-21 15:50:00,41.04,41.08,41.02,41.03,346627.0,36.2736,36.3089,36.2559,36.2647,346627.0
2020-01-22 09:30:00,41.2,41.2,41.01,41.15,69081.0,36.415,36.415,36.2471,36.3708,69081.0
2020-01-22 09:40:00,41.14,41.23,41.12,41.19,238699.0,36.362,36.4415,36.3443,36.4062,238699.0
2020-01-22 09:50:00,41.19,41.21,41.16,41.18,141333.0,36.4062,36.4238,36.3796,36.3973,141333.0
2020-01-22 10:00:00,41.18,41.26,41.15,41.2,553479.0,36.3973,36.468,36.3708,36.415,553479.0
2020-01-22 10:10:00,41.2,41.32,41.18,41.31,102676.0,36.415,36.5211,36.3973,36.5122,102676.0
2020-01-22 10:20:00,41.31,41.35,41.28,41.32,203813.0,36.5122,36.5476,36.4857,36.5211,203813.0
2020-01-22 10:30:00,41.33,41.34,41.28,41.3,111161.0,36.5299,36.5387,36.4857,36.5034,111161.0
2020-01-22 10:40:00,41.3,41.31,41.22,41.23,82768.0,36.5034,36.5122,36.4327,36.4415,82768.0
2020-01-22 10:50:00,41.23,41.27,41.2,41.21,69350.0,36.4415,36.4769,36.415,36.4238,69350.0
2020-01-22 11:00:00,41.2,41.24,41.15,41.23,57111.0,36.415,36.4504,36.3708,36.4415,57111.0
2020-01-22 11:10:00,41.24,41.26,41.19,41.26,89276.0,36.4504,36.468,36.4062,36.468,89276.0
2020-01-22 11:20:00,41.25,41.27,41.19,41.23,71999.0,36.4592,36.4769,36.4062,36.4415,71999.0
2020-01-22 11:30:00,41.23,41.28,41.22,41.24,56420.0,36.4415,36.4857,36.4327,36.4504,56420.0
2020-01-22 11:40:00,41.24,41.28,41.22,41.22,64644.0,36.4504,36.4857,36.4327,36.4327,64644.0
2020-01-22 11:50:00,41.23,41.24,41.21,41.22,31477.0,36.4415,36.4504,36.4238,36.4327,31477.0
2020-01-22 12:00:00,41.23,41.23,41.18,41.22,50855.0,36.4415,36.4415,36.3973,36.4327,50855.0
2020-01-22 12:10:00,41.22,41.29,41.21,41.22,132997.0,36.4327,36.4945,36.4238,36.4327,132997.0
2020-01-22 12:20:00,41.21,41.27,41.19,41.26,131767.0,36.4238,36.4769,36.4062,36.468,131767.0
2020-01-22 12:30:00,41.26,41.29,41.23,41.25,63721.0,36.468,36.4945,36.4415,36.4592,63721.0
2020-01-22 12:40:00,41.25,41.31,41.24,41.3,47833.0,36.4592,36.5122,36.4504,36.5034,47833.0
2020-01-22 12:50:00,41.3,41.31,41.28,41.3,74665.0,36.5034,36.5122,36.4857,36.5034,74665.0
2020-01-22 13:00:00,41.3,41.32,41.29,41.3,34539.0,36.5034,36.5211,36.4945,36.5034,34539.0
2020-01-22 13:10:00,41.3,41.41,41.29,41.38,176797.0,36.5034,36.6006,36.4945,36.5741,176797.0
2020-01-22 13:20:00,41.37,41.38,41.36,41.37,58406.0,36.5653,36.5741,36.5564,36.5653,58406.0
2020-01-22 13:30:00,41.37,41.39,41.35,41.39,91979.0,36.5653,36.5829,36.5476,36.5829,91979.0
2020-01-22 13:40:00,41.39,41.41,41.38,41.39,122843.0,36.5829,36.6006,36.5741,36.5829,122843.0
2020-01-22 13:50:00,41.39,41.39,41.37,41.39,44248.0,36.5829,36.5829,36.5653,36.5829,44248.0
2020-01-22 14:00:00,41.39,41.46,41.38,41.42,100962.0,36.5829,36.6448,36.5741,36.6094,100962.0
2020-01-22 14:10:00,41.43,41.43,41.38,41.39,127786.0,36.6183,36.6183,36.5741,36.5829,127786.0
2020-01-22 14:20:00,41.39,41.42,41.38,41.41,61622.0,36.5829,36.6094,36.5741,36.6006,61622.0
2020-01-22 14:30:00,41.41,41.42,41.36,41.38,92632.0,36.6006,36.6094,36.5564,36.5741,92632.0
2020-01-22 14:40:00,41.38,41.42,41.37,41.4,52849.0,36.5741,36.6094,36.5653,36.5918,52849.0
2020-01-22 14:50:00,41.41,41.42,41.39,41.41,55325.0,36.6006,36.6094,36.5829,36.6006,55325.0
2020-01-22 15:00:00,41.41,41.42,41.37,41.4,93433.0,36.6006,36.6094,36.5653,36.5918,93433.0
2020-01-22 15:10:00,41.39,41.4,41.35,41.39,74242.0,36.5829,36.5918,36.5476,36.5829,74242.0
2020-01-22 15:20:00,41.39,41.39,41.35,41.39,119716.0,36.5829,36.5829,36.5476,36.5829,119716.0
2020-01-22 15:30:00,41.39,41.41,41.36,41.4,150615.0,36.5829,36.6006,36.5564,36.5918,150615.0
2020-01-22 15:40:00,41.39,41.4,41.35,41.37,129845.0,36.5829,36.5918,36.5476,36.5653,129845.0
2020-01-22 15:50:00,41.37,41.4,41.35,41.36,464672.0,36.5653,36.5918,36.5476,36.5564,464672.0
2020-01-23 09:30:00,41.19,41.36,41.19,41.29,145394.0,36.4062,36.5564,36.4062,36.4945,145394.0
2020-01-23 09:40:00,41.29,41.33,41.21,41.26,109322.0,36.4945,36.5299,36.4238,36.468,109322.0
2020-01-23 09:50:00,41.26,41.42,41.23,41.41,130123.0,36.468,36.6094,36.4415,36.6006,130123.0
2020-01-23 10:00:00,41.41,41.49,41.37,41.49,140161.0,36.6006,36.6713,36.5653,36.6713,140161.0
2020-01-23 10:10:00,41.49,41.59,41.48,41.56,95545.0,36.6713,36.7597,36.6625,36.7332,95545.0
2020-01-23 10:20:00,41.56,41.6,41.53,41.55,70855.0,36.7332,36.7685,36.7067,36.7244,70855.0
2020-01-23 10:30:00,41.55,41.61,41.52,41.54,52818.0,36.7244,36.7774,36.6978,36.7155,52818.0
2020-01-23 10:40:00,41.54,41.58,41.47,41.47,33389.0,36.7155,36.7509,36.6536,36.6536,33389.0
2020-01-23 10:50:00,41.47,41.54,41.46,41.54,34575.0,36.6536,36.7155,36.6448,36.7155,34575.0
2020-01-23 11:00:00,41.54,41.58,41.5,41.52,83926.0,36.7155,36.7509,36.6802,36.6978,83926.0
2020-01-23 11:10:00,41.51,41.54,41.44,41.47,57225.0,36.689,36.7155,36.6271,36.6536,57225.0
2020-01-23 11:20:00,41.47,41.49,41.42,41.44,47031.0,36.6536,36.6713,36.6094,36.6271,47031.0
2020-01-23 11:30:00,41.44,41.52,41.43,41.51,69136.0,36.6271,36.6978,36.6183,36.689,69136.0
2020-01-23 11:40:00,41.51,41.51,41.46,41.48,34689.0,36.689,36.689,36.6448,36.6625,34689.0
2020-01-23 11:50:00,41.48,41.49,41.46,41.48,54980.0,36.6625,36.6713,36.6448,36.6625,54980.0
2020-01-23 12:00:00,41.48,41.5,41.46,41.48,51126.0,36.6625,36.6802,36.6448,36.6625,51126.0
2020-01-23 12:10:00,41.48,41.53,41.47,41.5,36199.0,36.6625,36.7067,36.6536,36.6802,36199.0
2020-01-23 12:20:00,41.5,41.52,41.48,41.49,35233.0,36.6802,36.6978,36.6625,36.6713,35233.0
2020-01-23 12:30:00,41.48,41.5,41.44,41.47,39111.0,36.6625,36.6802,36.6271,36.6536,39111.0
2020-01-23 12:40:00,41.47,41.48,41.45,41.46,23497.0,36.6536,36.6625,36.636,36.6448,23497.0
2020-01-23 12:50:00,41.45,41.48,41.44,41.45,37734.0,36.636,36.6625,36.6271,36.636,37734.0
2020-01-23 13:00:00,41.45,41.5,41.45,41.47,59972.0,36.636,36.6802,36.636,36.6536,59972.0
2020-01-23 13:10:00,41.47,41.49,41.46,41.49,53303.0,36.6536,36.6713,36.6448,36.6713,53303.0
2020-01-23 13:20:00,41.49,41.56,41.48,41.52,113761.0,36.6713,36.7332,36.6625,36.6978,113761.0
2020-01-23 13:30:00,41.53,41.53,41.49,41.51,25392.0,36.7067,36.7067,36.6713,36.689,25392.0
2020-01-23 13:40:00,41.51,41.53,41.5,41.52,53224.0,36.689,36.7067,36.6802,36.6978,53224.0
2020-01-23 13:50:00,41.52,41.54,41.48,41.51,69262.0,36.6978,36.7155,36.6625,36.689,69262.0
2020-01-23 14:00:00,41.51,41.61,41.51,41.61,43656.0,36.689,36.7774,36.689,36.7774,43656.0
2020-01-23 14:10:00,41.61,41.68,41.6,41.68,48815.0,36.7774,36.8393,36.7685,36.8393,48815.0
2020-01-23 14:20:00,41.68,41.68,41.65,41.68,51247.0,36.8393,36.8393,36.8127,36.8393,51247.0
2020-01-23 14:30:00,41.68,41.69,41.67,41.68,57205.0,36.8393,36.8481,36.8304,36.8393,57205.0
2020-01-23 14:40:00,41.67,41.69,41.65,41.66,49047.0,36.8304,36.8481,36.8127,36.8216,49047.0
2020-01-23 14:50:00,41.67,41.69,41.66,41.69,58752.0,36.8304,36.8481,36.8216,36.8481,58752.0
2020-01-23 15:00:00,41.69,41.69,41.63,41.66,75139.0,36.8481,36.8481,36.7951,36.8216,75139.0
2020-01-23 15:10:00,41.65,41.74,41.64,41.71,54864.0,36.8127,36.8923,36.8039,36.8658,54864.0
2020-01-23 15:20:00,41.71,41.74,41.68,41.71,109831.0,36.8658,36.8923,36.8393,36.8658,109831.0
2020-01-23 15:30:00,41.71,41.75,41.68,41.69,106810.0,36.8658,36.9011,36.8393,36.8481,106810.0
2020-01-23 15:40:00,41.69,41.72,41.66,41.71,99191.0,36.8481,36.8746,36.8216,36.8658,99191.0
2020-01-23 15:50:00,41.71,41.77,41.66,41.76,443284.0,36.8658,36.9188,36.8216,36.91,443284.0
2020-01-24 09:30:00,41.64,41.7,41.45,41.46,114202.0,36.8039,36.8569,36.636,36.6448,114202.0
2020-01-24 09:40:00,41.47,41.52,41.37,41.38,39186.0,36.6536,36.6978,36.5653,36.5741,39186.0
2020-01-24 09:50:00,41.39,41.47,41.33,41.47,163811.0,36.5829,36.6536,36.5299,36.6536,163811.0
2020-01-24 10:00:00,41.46,41.61,41.44,41.56,191958.0,36.6448,36.7774,36.6271,36.7332,191958.0
2020-01-24 10:10:00,41.57,41.63,41.55,41.55,387574.0,36.742,36.7951,36.7244,36.7244,387574.0
2020-01-24 10:20:00,41.55,41.57,41.51,41.51,31760.0,36.7244,36.742,36.689,36.689,31760.0
2020-01-24 10:30:00,41.52,41.56,41.49,41.55,48759.0,36.6978,36.7332,36.6713,36.7244,48759.0
2020-01-24 10:40:00,41.55,41.55,41.46,41.47,35027.0,36.7244,36.7244,36.6448,36.6536,35027.0
2020-01-24 10:50:00,41.47,41.47,41.43,41.45,34945.0,36.6536,36.6536,36.6183,36.636,34945.0
2020-01-24 11:00:00,41.45,41.47,41.43,41.46,47895.0,36.636,36.6536,36.6183,36.6448,47895.0
2020-01-24 11:10:00,41.46,41.51,41.4,41.45,49084.0,36.6448,36.689,36.5918,36.636,49084.0
2020-01-24 11:20:00,41.44,41.45,41.4,41.45,46330.0,36.6271,36.636,36.5918,36.636,46330.0
2020-01-24 11:30:00,41.44,41.46,41.41,41.43,38742.0,36.6271,36.6448,36.6006,36.6183,38742.0
2020-01-24 11:40:00,41.43,41.44,41.35,41.43,116105.0,36.6183,36.6271,36.5476,36.6183,116105.0
2020-01-24 11:50:00,41.43,41.45,41.39,41.41,33456.0,36.6183,36.636,36.5829,36.6006,33456.0
2020-01-24 12:00:00,41.41,41.42,41.34,41.34,86680.0,36.6006,36.6094,36.5387,36.5387,86680.0
2020-01-24 12:10:00,41.34,41.37,41.21,41.23,44102.0,36.5387,36.5653,36.4238,36.4415,44102.0
2020-01-24 12:20:00,41.23,41.33,41.22,41.3,97751.0,36.4415,36.5299,36.4327,36.5034,97751.0
2020-01-24 12:30:00,41.31,41.39,41.3,41.39,32448.0,36.5122,36.5829,36.5034,36.5829,32448.0
2020-01-24 12:40:00,41.39,41.41,41.34,41.37,27924.0,36.5829,36.6006,36.5387,36.5653,27924.0
2020-01-24 12:50:00,41.37,41.37,41.32,41.34,23590.0,36.5653,36.5653,36.5211,36.5387,23590.0
2020-01-24 13:00:00,41.34,41.34,41.3,41.33,33085.0,36.5387,36.5387,36.5034,36.5299,33085.0
2020-01-24 13:10:00,41.33,41.33,41.29,41.3,74387.0,36.5299,36.5299,36.4945,36.5034,74387.0
2020-01-24 13:20:00,41.3,41.32,41.25,41.26,43871.0,36.5034,36.5211,36.4592,36.468,43871.0
2020-01-24 13:30:00,41.26,41.27,41.24,41.27,62853.0,36.468,36.4769,36.4504,36.4769,62853.0
2020-01-24 13:40:00,41.27,41.31,41.24,41.27,56420.0,36.4769,36.5122,36.4504,36.4769,56420.0
2020-01-24 13:50:00,41.28,41.31,41.24,41.3,54825.0,36.4857,36.5122,36.4504,36.5034,54825.0
2020-01-24 14:00:00,41.3,41.31,41.25,41.3,56252.0,36.5034,36.5122,36.4592,36.5034,56252.0
2020-01-24 14:10:00,41.29,41.29,41.2,41.21,39235.0,36.4945,36.4945,36.415,36.4238,39235.0
2020-01-24 14:20:00,41.21,41.22,41.15,41.16,60877.0,36.4238,36.4327,36.3708,36.3796,60877.0
2020-01-24 14:30:00,41.17,41.24,41.16,41.21,54080.0,36.3885,36.4504,36.3796,36.4238,54080.0
2020-01-24 14:40:00,41.21,41.21,41.1,41.17,50393.0,36.4238,36.4238,36.3266,36.3885,50393.0
2020-01-24 14:50:00,41.17,41.37,41.16,41.36,136150.0,36.3885,36.5653,36.3796,36.5564,136150.0
2020-01-24 15:00:00,41.36,41.46,41.33,41.4,145560.0,36.5564,36.6448,36.5299,36.5918,145560.0
2020-01-24 15:10:00,41.4,41.4,41.33,41.38,347537.0,36.5918,36.5918,36.5299,36.5741,347537.0
2020-01-24 15:20:00,41.37,41.38,41.31,41.33,66774.0,36.5653,36.5741,36.5122,36.5299,66774.0
2020-01-24 15:30:00,41.32,41.32,41.17,41.17,126780.0,36.5211,36.5211,36.3885,36.3885,126780.0
2020-01-24 15:40:00,41.18,41.24,41.13,41.23,113618.0,36.3973,36.4504,36.3531,36.4415,113618.0
2020-01-24 15:50:00,41.23,41.38,41.2,41.35,440437.0,36.4415,36.5741,36.415,36.5476,440437.0
2020-01-27 09:30:00,40.85,41.03,40.83,40.9,144665.0,36.1056,36.2647,36.088,36.1498,144665.0
2020-01-27 09:40:00,40.92,41.09,40.87,41.06,58264.0,36.1675,36.3178,36.1233,36.2913,58264.0
2020-01-27 09:50:00,41.06,41.09,40.99,41.03,54118.0,36.2913,36.3178,36.2294,36.2647,54118.0
2020-01-27 10:00:00,41.02,41.02,40.71,40.76,84680.0,36.2559,36.2559,35.9819,36.0261,84680.0
2020-01-27 10:10:00,40.76,40.81,40.71,40.73,64126.0,36.0261,36.0703,35.9819,35.9996,64126.0
2020-01-27 10:20:00,40.72,40.78,40.7,40.76,51151.0,35.9907,36.0438,35.9731,36.0261,51151.0
2020-01-27 10:30:00,40.76,40.78,40.68,40.7,68313.0,36.0261,36.0438,35.9554,35.9731,68313.0
2020-01-27 10:40:00,40.71,40.71,40.58,40.59,48420.0,35.9819,35.9819,35.867,35.8758,48420.0
2020-01-27 10:50:00,40.59,40.6,40.51,40.58,43748.0,35.8758,35.8847,35.8051,35.867,43748.0
2020-01-27 11:00:00,40.58,40.6,40.53,40.54,33297.0,35.867,35.8847,35.8228,35.8317,33297.0
2020-01-27 11:10:00,40.53,40.55,40.5,40.5,29164.0,35.8228,35.8405,35.7963,35.7963,29164.0
2020-01-27 11:20:00,40.5,40.63,40.48,40.62,41952.0,35.7963,35.9112,35.7786,35.9024,41952.0
2020-01-27 11:30:00,40.61,40.78,40.59,40.73,49460.0,35.8935,36.0438,35.8758,35.9996,49460.0
2020-01-27 11:40:00,40.74,40.75,40.65,40.66,35965.0,36.0084,36.0173,35.9289,35.9377,35965.0
2020-01-27 11:50:00,40.66,40.7,40.65,40.68,35921.0,35.9377,35.9731,35.9289,35.9554,35921.0
2020-01-27 12:00:00,40.66,40.75,40.65,40.74,35912.0,35.9377,36.0173,35.9289,36.0084,35912.0
2020-01-27 12:10:00,40.74,40.76,40.69,40.7,31509.0,36.0084,36.0261,35.9642,35.9731,31509.0
2020-01-27 12:20:00,40.7,40.71,40.65,40.69,48520.0,35.9731,35.9819,35.9289,35.9642,48520.0
2020-01-27 12:30:00,40.68,40.74,40.68,40.69,94536.0,35.9554,36.0084,35.9554,35.9642,94536.0
2020-01-27 12:40:00,40.69,40.74,40.68,40.73,22767.0,35.9642,36.0084,35.9554,35.9996,22767.0
2020-01-27 12:50:00,40.73,40.74,40.62,40.65,27529.0,35.9996,36.0084,35.9024,35.9289,27529.0
2020-01-27 13:00:00,40.65,40.71,40.63,40.65,29780.0,35.9289,35.9819,35.9112,35.9289,29780.0
2020-01-27 13:10:00,40.65,40.66,40.62,40.63,28400.0,35.9289,35.9377,35.9024,35.9112,28400.0
2020-01-27 13:20:00,40.63,40.65,40.59,40.59,37607.0,35.9112,35.9289,35.8758,35.8758,37607.0
2020-01-27 13:30:00,40.59,40.63,40.57,40.62,45400.0,35.8758,35.9112,35.8582,35.9024,45400.0
2020-01-27 13:40:00,40.62,40.69,40.6,40.61,41349.0,35.9024,35.9642,35.8847,35.8935,41349.0
2020-01-27 13:50:00,40.61,40.61,40.55,40.56,71586.0,35.8935,35.8935,35.8405,35.8493,71586.0
2020-01-27 14:00:00,40.56,40.64,40.51,40.64,45658.0,35.8493,35.92,35.8051,35.92,45658.0
2020-01-27 14:10:00,40.63,40.7,40.61,40.66,71871.0,35.9112,35.9731,35.8935,35.9377,71871.0
2020-01-27 14:20:00,40.65,40.66,40.62,40.65,45402.0,35.9289,35.9377,35.9024,35.9289,45402.0
2020-01-27 14:30:00,40.65,40.66,40.55,40.59,136304.0,35.9289,35.9377,35.8405,35.8758,136304.0
2020-01-27 14:40:00,40.6,40.61,40.55,40.56,69657.0,35.8847,35.8935,35.8405,35.8493,69657.0
2020-01-27 14:50:00,40.56,40.56,40.5,40.51,52445.0,35.8493,35.8493,35.7963,35.8051,52445.0
2020-01-27 15:00:00,40.52,40.52,40.46,40.48,63081.0,35.814,35.814,35.7609,35.7786,63081.0
2020-01-27 15:10:00,40.48,40.5,40.41,40.48,115631.0,35.7786,35.7963,35.7168,35.7786,115631.0
2020-01-27 15:20:00,40.48,40.5,40.44,40.48,76116.0,35.7786,35.7963,35.7433,35.7786,76116.0
2020-01-27 15:30:00,40.47,40.48,40.37,40.4,108143.0,35.7698,35.7786,35.6814,35.7079,108143.0
2020-01-27 15:40:00,40.4,40.4,40.3,40.32,149473.0,35.7079,35.7079,35.6195,35.6372,149473.0
2020-01-27 15:50:00,40.31,40.32,40.27,40.27,273057.0,35.6284,35.6372,35.593,35.593,273057.0
2020-01-28 09:30:00,40.35,40.47,40.09,40.11,118943.0,35.6637,35.7698,35.4339,35.4516,118943.0
2020-01-28 09:40:00,40.11,40.27,40.08,40.15,73959.0,35.4516,35.593,35.4251,35.4869,73959.0
2020-01-28 09:50:00,40.15,40.26,40.13,40.25,62865.0,35.4869,35.5842,35.4693,35.5753,62865.0
2020-01-28 10:00:00,40.26,40.35,40.25,40.31,131480.0,35.5842,35.6637,35.5753,35.6284,131480.0
2020-01-28 10:10:00,40.31,40.5,40.29,40.48,289741.0,35.6284,35.7963,35.6107,35.7786,289741.0
2020-01-28 10:20:00,40.48,40.62,40.4,40.56,775423.0,35.7786,35.9024,35.7079,35.8493,775423.0
2020-01-28 10:30:00,40.55,40.59,40.42,40.43,128117.0,35.8405,35.8758,35.7256,35.7344,128117.0
2020-01-28 10:40:00,40.43,40.51,40.43,40.47,109400.0,35.7344,35.8051,35.7344,35.7698,109400.0
2020-01-28 10:50:00,40.48,40.6,40.47,40.59,91473.0,35.7786,35.8847,35.7698,35.8758,91473.0
2020-01-28 11:00:00,40.59,40.61,40.51,40.55,43406.0,35.8758,35.8935,35.8051,35.8405,43406.0
2020-01-28 11:10:00,40.55,40.71,40.54,40.66,91162.0,35.8405,35.9819,35.8317,35.9377,91162.0
2020-01-28 11:20:00,40.67,40.74,40.66,40.7,48442.0,35.9466,36.0084,35.9377,35.9731,48442.0
2020-01-28 11:30:00,40.7,40.71,40.62,40.62,38344.0,35.9731,35.9819,35.9024,35.9024,38344.0
2020-01-28 11:40:00,40.63,40.64,40.57,40.61,45498.0,35.9112,35.92,35.8582,35.8935,45498.0
2020-01-28 11:50:00,40.61,40.64,40.59,40.64,43096.0,35.8935,35.92,35.8758,35.92,43096.0
2020-01-28 12:00:00,40.64,40.69,40.61,40.69,24104.0,35.92,35.9642,35.8935,35.9642,24104.0
2020-01-28 12:10:00,40.69,40.74,40.67,40.74,32163.0,35.9642,36.0084,35.9466,36.0084,32163.0
2020-01-28 12:20:00,40.73,40.78,40.67,40.68,106645.0,35.9996,36.0438,35.9466,35.9554,106645.0
2020-01-28 12:30:00,40.69,40.72,40.62,40.72,191014.0,35.9642,35.9907,35.9024,35.9907,191014.0
2020-01-28 12:40:00,40.72,40.73,40.65,40.65,109919.0,35.9907,35.9996,35.9289,35.9289,109919.0
2020-01-28 12:50:00,40.66,40.77,40.64,40.76,308932.0,35.9377,36.0349,35.92,36.0261,308932.0
2020-01-28 13:00:00,40.77,40.77,40.7,40.73,67037.0,36.0349,36.0349,35.9731,35.9996,67037.0
2020-01-28 13:10:00,40.74,40.79,40.73,40.77,21732.0,36.0084,36.0526,35.9996,36.0349,21732.0
2020-01-28 13:20:00,40.77,40.8,40.75,40.78,15569.0,36.0349,36.0615,36.0173,36.0438,15569.0
2020-01-28 13:30:00,40.78,40.79,40.74,40.74,22544.0,36.0438,36.0526,36.0084,36.0084,22544.0
2020-01-28 13:40:00,40.75,40.78,40.73,40.77,32999.0,36.0173,36.0438,35.9996,36.0349,32999.0
2020-01-28 13:50:00,40.77,40.79,40.74,40.76,25301.0,36.0349,36.0526,36.0084,36.0261,25301.0
2020-01-28 14:00:00,40.76,40.85,40.74,40.84,216050.0,36.0261,36.1056,36.0084,36.0968,216050.0
2020-01-28 14:10:00,40.84,40.86,40.82,40.85,81779.0,36.0968,36.1145,36.0791,36.1056,81779.0
2020-01-28 14:20:00,40.84,40.88,40.82,40.85,54450.0,36.0968,36.1322,36.0791,36.1056,54450.0
2020-01-28 14:30:00,40.86,40.9,40.85,40.89,56446.0,36.1145,36.1498,36.1056,36.141,56446.0
2020-01-28 14:40:00,40.89,40.93,40.87,40.87,57978.0,36.141,36.1764,36.1233,36.1233,57978.0
2020-01-28 14:50:00,40.87,40.93,40.86,40.91,480331.0,36.1233,36.1764,36.1145,36.1587,480331.0
2020-01-28 15:00:00,40.91,40.92,40.84,40.89,352945.0,36.1587,36.1675,36.0968,36.141,352945.0
2020-01-28 15:10:00,40.89,40.91,40.85,40.91,43538.0,36.141,36.1587,36.1056,36.1587,43538.0
2020-01-28 15:20:00,40.91,41.0,40.9,41.0,58807.0,36.1587,36.2382,36.1498,36.2382,58807.0
2020-01-28 15:30:00,41.0,41.03,40.94,40.95,93818.0,36.2382,36.2647,36.1852,36.194,93818.0
2020-01-28 15:40:00,40.95,40.98,40.89,40.9,170970.0,36.194,36.2206,36.141,36.1498,170970.0
2020-01-28 15:50:00,40.9,40.91,40.79,40.81,422656.0,36.1498,36.1587,36.0526,36.0703,422656.0
2020-01-29 09:30:00,41.05,41.15,40.97,41.09,99010.0,36.2824,36.3708,36.2117,36.3178,99010.0
2020-01-29 09:40:00,41.1,41.24,41.1,41.15,170919.0,36.3266,36.4504,36.3266,36.3708,170919.0
2020-01-29 09:50:00,41.15,41.16,40.92,40.94,60821.0,36.3708,36.3796,36.1675,36.1852,60821.0
2020-01-29 10:00:00,40.94,40.96,40.69,40.73,83050.0,36.1852,36.2029,35.9642,35.9996,83050.0
2020-01-29 10:10:00,40.72,40.82,40.66,40.74,69148.0,35.9907,36.0791,35.9377,36.0084,69148.0
2020-01-29 10:20:00,40.75,40.84,40.74,40.8,39512.0,36.0173,36.0968,36.0084,36.0615,39512.0
2020-01-29 10:30:00,40.8,40.83,40.75,40.83,195886.0,36.0615,36.088,36.0173,36.088,195886.0
2020-01-29 10:40:00,40.83,40.85,40.75,40.83,86279.0,36.088,36.1056,36.0173,36.088,86279.0
2020-01-29 10:50:00,40.83,40.85,40.79,40.84,59567.0,36.088,36.1056,36.0526,36.0968,59567.0
2020-01-29 11:00:00,40.84,40.91,40.84,40.88,80204.0,36.0968,36.1587,36.0968,36.1322,80204.0
2020-01-29 11:10:00,40.88,40.94,40.85,40.89,96730.0,36.1322,36.1852,36.1056,36.141,96730.0
2020-01-29 11:20:00,40.89,40.94,40.87,40.9,46278.0,36.141,36.1852,36.1233,36.1498,46278.0
2020-01-29 11:30:00,40.9,40.9,40.72,40.73,44352.0,36.1498,36.1498,35.9907,35.9996,44352.0
2020-01-29 11:40:00,40.73,40.77,40.71,40.75,33421.0,35.9996,36.0349,35.9819,36.0173,33421.0
2020-01-29 11:50:00,40.76,40.82,40.74,40.82,31788.0,36.0261,36.0791,36.0084,36.0791,31788.0
2020-01-29 12:00:00,40.82,40.83,40.77,40.8,21920.0,36.0791,36.088,36.0349,36.0615,21920.0
2020-01-29 12:10:00,40.8,40.82,40.77,40.82,36626.0,36.0615,36.0791,36.0349,36.0791,36626.0
2020-01-29 12:20:00,40.81,40.85,40.77,40.77,26682.0,36.0703,36.1056,36.0349,36.0349,26682.0
2020-01-29 12:30:00,40.78,40.81,40.76,40.77,29667.0,36.0438,36.0703,36.0261,36.0349,29667.0
2020-01-29 12:40:00,40.76,40.77,40.72,40.76,31144.0,36.0261,36.0349,35.9907,36.0261,31144.0
2020-01-29 12:50:00,40.76,40.76,40.71,40.73,26507.0,36.0261,36.0261,35.9819,35.9996,26507.0
2020-01-29 13:00:00,40.73,40.76,40.71,40.72,26571.0,35.9996,36.0261,35.9819,35.9907,26571.0
2020-01-29 13:10:00,40.72,40.78,40.68,40.78,38453.0,35.9907,36.0438,35.9554,36.0438,38453.0
2020-01-29 13:20:00,40.78,40.78,40.73,40.77,27826.0,36.0438,36.0438,35.9996,36.0349,27826.0
2020-01-29 13:30:00,40.77,40.79,40.73,40.74,30828.0,36.0349,36.0526,35.9996,36.0084,30828.0
2020-01-29 13:40:00,40.74,40.76,40.72,40.73,37120.0,36.0084,36.0261,35.9907,35.9996,37120.0
2020-01-29 13:50:00,40.73,40.75,40.71,40.71,38409.0,35.9996,36.0173,35.9819,35.9819,38409.0
2020-01-29 14:00:00,40.73,40.8,40.68,40.77,42182.0,35.9996,36.0615,35.9554,36.0349,42182.0
2020-01-29 14:10:00,40.77,40.8,40.74,40.78,49760.0,36.0349,36.0615,36.0084,36.0438,49760.0
2020-01-29 14:20:00,40.78,40.8,40.75,40.76,36953.0,36.0438,36.0615,36.0173,36.0261,36953.0
2020-01-29 14:30:00,40.75,40.78,40.7,40.76,52988.0,36.0173,36.0438,35.9731,36.0261,52988.0
2020-01-29 14:40:00,40.76,40.77,40.7,40.72,43606.0,36.0261,36.0349,35.9731,35.9907,43606.0
2020-01-29 14:50:00,40.72,40.74,40.68,40.72,66878.0,35.9907,36.0084,35.9554,35.9907,66878.0
2020-01-29 15:00:00,40.72,40.73,40.62,40.63,92037.0,35.9907,35.9996,35.9024,35.9112,92037.0
2020-01-29 15:10:00,40.63,40.65,40.56,40.59,99187.0,35.9112,35.9289,35.8493,35.8758,99187.0
2020-01-29 15:20:00,40.59,40.66,40.55,40.64,95721.0,35.8758,35.9377,35.8405,35.92,95721.0
2020-01-29 15:30:00,40.63,40.64,40.58,40.58,142511.0,35.9112,35.92,35.867,35.867,142511.0
2020-01-29 15:40:00,40.57,40.58,40.49,40.5,165193.0,35.8582,35.867,35.7875,35.7963,165193.0
2020-01-29 15:50:00,40.49,40.54,40.47,40.49,385240.0,35.7875,35.8317,35.7698,35.7875,385240.0
2020-01-30 09:30:00,40.29,40.53,40.26,40.5,98951.0,35.6107,35.8228,35.5842,35.7963,98951.0
2020-01-30 09:40:00,40.5,40.67,40.46,40.65,192986.0,35.7963,35.9466,35.7609,35.9289,192986.0
2020-01-30 09:50:00,40.65,40.68,40.61,40.63,114530.0,35.9289,35.9554,35.8935,35.9112,114530.0
2020-01-30 10:00:00,40.63,40.79,40.61,40.73,313991.0,35.9112,36.0526,35.8935,35.9996,313991.0
2020-01-30 10:10:00,40.73,40.78,40.54,40.55,109904.0,35.9996,36.0438,35.8317,35.8405,109904.0
2020-01-30 10:20:00,40.55,40.55,40.45,40.49,45586.0,35.8405,35.8405,35.7521,35.7875,45586.0
2020-01-30 10:30:00,40.5,40.5,40.36,40.43,635712.0,35.7963,35.7963,35.6726,35.7344,635712.0
2020-01-30 10:40:00,40.42,40.43,40.26,40.34,68077.0,35.7256,35.7344,35.5842,35.6549,68077.0
2020-01-30 10:50:00,40.34,40.36,40.27,40.3,81610.0,35.6549,35.6726,35.593,35.6195,81610.0
2020-01-30 11:00:00,40.3,40.43,40.28,40.41,102013.0,35.6195,35.7344,35.6018,35.7168,102013.0
2020-01-30 11:10:00,40.41,40.56,40.4,40.54,141743.0,35.7168,35.8493,35.7079,35.8317,141743.0
2020-01-30 11:20:00,40.54,40.65,40.49,40.58,288717.0,35.8317,35.9289,35.7875,35.867,288717.0
2020-01-30 11:30:00,40.59,40.59,40.46,40.55,68313.0,35.8758,35.8758,35.7609,35.8405,68313.0
2020-01-30 11:40:00,40.55,40.58,40.48,40.55,110258.0,35.8405,35.867,35.7786,35.8405,110258.0
2020-01-30 11:50:00,40.55,40.6,40.51,40.52,87772.0,35.8405,35.8847,35.8051,35.814,87772.0
2020-01-30 12:00:00,40.52,40.54,40.48,40.48,61752.0,35.814,35.8317,35.7786,35.7786,61752.0
2020-01-30 12:10:00,40.48,40.5,40.46,40.5,46050.0,35.7786,35.7963,35.7609,35.7963,46050.0
2020-01-30 12:20:00,40.49,40.5,40.44,40.44,56475.0,35.7875,35.7963,35.7433,35.7433,56475.0
2020-01-30 12:30:00,40.45,40.47,40.34,40.35,132383.0,35.7521,35.7698,35.6549,35.6637,132383.0
2020-01-30 12:40:00,40.36,40.37,40.28,40.32,52818.0,35.6726,35.6814,35.6018,35.6372,52818.0
2020-01-30 12:50:00,40.32,40.41,40.31,40.41,104664.0,35.6372,35.7168,35.6284,35.7168,104664.0
2020-01-30 13:00:00,40.41,40.45,40.38,40.41,63307.0,35.7168,35.7521,35.6902,35.7168,63307.0
2020-01-30 13:10:00,40.41,40.45,40.29,40.3,224030.0,35.7168,35.7521,35.6107,35.6195,224030.0
2020-01-30 13:20:00,40.29,40.31,40.25,40.28,188637.0,35.6107,35.6284,35.5753,35.6018,188637.0
2020-01-30 13:30:00,40.28,40.31,40.26,40.27,61232.0,35.6018,35.6284,35.5842,35.593,61232.0
2020-01-30 13:40:00,40.27,40.28,40.21,40.21,178382.0,35.593,35.6018,35.54,35.54,178382.0
2020-01-30 13:50:00,40.21,40.26,40.2,40.24,70673.0,35.54,35.5842,35.5311,35.5665,70673.0
2020-01-30 14:00:00,40.25,40.36,40.23,40.35,168731.0,35.5753,35.6726,35.5577,35.6637,168731.0
2020-01-30 14:10:00,40.36,40.36,40.31,40.36,109150.0,35.6726,35.6726,35.6284,35.6726,109150.0
2020-01-30 14:20:00,40.37,40.39,40.33,40.37,98888.0,35.6814,35.6991,35.646,35.6814,98888.0
2020-01-30 14:30:00,40.37,40.38,40.28,40.29,74332.0,35.6814,35.6902,35.6018,35.6107,74332.0
2020-01-30 14:40:00,40.28,40.39,40.23,40.37,320053.0,35.6018,35.6991,35.5577,35.6814,320053.0
2020-01-30 14:50:00,40.37,40.5,40.32,40.47,130903.0,35.6814,35.7963,35.6372,35.7698,130903.0
2020-01-30 15:00:00,40.47,40.59,40.43,40.52,596544.0,35.7698,35.8758,35.7344,35.814,596544.0
2020-01-30 15:10:00,40.53,40.58,40.45,40.52,132470.0,35.8228,35.867,35.7521,35.814,132470.0
2020-01-30 15:20:00,40.52,40.6,40.51,40.55,145740.0,35.814,35.8847,35.8051,35.8405,145740.0
2020-01-30 15:30:00,40.55,40.57,40.46,40.5,274968.0,35.8405,35.8582,35.7609,35.7963,274968.0
2020-01-30 15:40:00,40.49,40.55,40.45,40.46,650994.0,35.7875,35.8405,35.7521,35.7609,650994.0
2020-01-30 15:50:00,40.47,40.56,40.43,40.51,939489.0,35.7698,35.8493,35.7344,35.8051,939489.0
2020-01-31 09:30:00,41.25,42.34,41.25,41.71,416188.0,36.4592,37.4226,36.4592,36.8658,416188.0
2020-01-31 09:40:00,41.71,41.72,40.28,40.33,410030.0,36.8658,36.8746,35.6018,35.646,410030.0
2020-01-31 09:50:00,40.38,40.72,40.34,40.49,181351.0,35.6902,35.9907,35.6549,35.7875,181351.0
2020-01-31 10:00:00,40.52,40.82,40.47,40.67,348832.0,35.814,36.0791,35.7698,35.9466,348832.0
2020-01-31 10:10:00,40.67,40.75,40.45,40.48,287137.0,35.9466,36.0173,35.7521,35.7786,287137.0
2020-01-31 10:20:00,40.5,40.91,40.46,40.73,146844.0,35.7963,36.1587,35.7609,35.9996,146844.0
2020-01-31 10:30:00,40.74,40.8,40.56,40.57,336650.0,36.0084,36.0615,35.8493,35.8582,336650.0
2020-01-31 10:40:00,40.54,40.6,40.2,40.24,95159.0,35.8317,35.8847,35.5311,35.5665,95159.0
2020-01-31 10:50:00,40.26,40.28,40.1,40.18,88878.0,35.5842,35.6018,35.4428,35.5135,88878.0
2020-01-31 11:00:00,40.17,40.2,39.93,39.96,112948.0,35.5046,35.5311,35.2925,35.319,112948.0
2020-01-31 11:10:00,39.96,40.05,39.76,39.97,115645.0,35.319,35.3986,35.1422,35.3279,115645.0
2020-01-31 11:20:00,39.96,40.14,39.92,40.07,81225.0,35.319,35.4781,35.2837,35.4162,81225.0
2020-01-31 11:30:00,40.09,40.1,39.81,39.88,74515.0,35.4339,35.4428,35.1864,35.2483,74515.0
2020-01-31 11:40:00,39.88,40.01,39.78,39.79,63746.0,35.2483,35.3632,35.1599,35.1688,63746.0
2020-01-31 11:50:00,39.79,39.79,39.7,39.76,87241.0,35.1688,35.1688,35.0892,35.1422,87241.0
2020-01-31 12:00:00,39.76,39.91,39.75,39.9,104528.0,35.1422,35.2748,35.1334,35.266,104528.0
2020-01-31 12:10:00,39.91,39.93,39.57,39.59,63143.0,35.2748,35.2925,34.9743,34.992,63143.0
2020-01-31 12:20:00,39.6,39.65,39.53,39.64,67512.0,35.0008,35.045,34.939,35.0362,67512.0
2020-01-31 12:30:00,39.64,39.66,39.38,39.44,117537.0,35.0362,35.0539,34.8064,34.8594,117537.0
2020-01-31 12:40:00,39.43,39.44,39.33,39.36,94534.0,34.8506,34.8594,34.7622,34.7887,94534.0
2020-01-31 12:50:00,39.36,39.61,39.3,39.6,71282.0,34.7887,35.0097,34.7357,35.0008,71282.0
2020-01-31 13:00:00,39.61,39.63,39.43,39.46,48611.0,35.0097,35.0273,34.8506,34.8771,48611.0
2020-01-31 13:10:00,39.46,39.53,39.46,39.51,44652.0,34.8771,34.939,34.8771,34.9213,44652.0
2020-01-31 13:20:00,39.51,39.61,39.49,39.59,51172.0,34.9213,35.0097,34.9036,34.992,51172.0
2020-01-31 13:30:00,39.57,39.62,39.51,39.62,48974.0,34.9743,35.0185,34.9213,35.0185,48974.0
2020-01-31 13:40:00,39.63,39.64,39.48,39.62,53323.0,35.0273,35.0362,34.8948,35.0185,53323.0
2020-01-31 13:50:00,39.61,39.78,39.59,39.76,59957.0,35.0097,35.1599,34.992,35.1422,59957.0
2020-01-31 14:00:00,39.76,39.77,39.67,39.73,61033.0,35.1422,35.1511,35.0627,35.1157,61033.0
2020-01-31 14:10:00,39.73,39.83,39.71,39.72,55336.0,35.1157,35.2041,35.0981,35.1069,55336.0
2020-01-31 14:20:00,39.71,39.71,39.42,39.49,80106.0,35.0981,35.0981,34.8417,34.9036,80106.0
2020-01-31 14:30:00,39.48,39.57,39.44,39.48,95472.0,34.8948,34.9743,34.8594,34.8948,95472.0
2020-01-31 14:40:00,39.48,39.51,39.39,39.43,74208.0,34.8948,34.9213,34.8152,34.8506,74208.0
2020-01-31 14:50:00,39.42,39.56,39.41,39.52,87499.0,34.8417,34.9655,34.8329,34.9301,87499.0
2020-01-31 15:00:00,39.52,39.56,39.47,39.55,114586.0,34.9301,34.9655,34.8859,34.9566,114586.0
2020-01-31 15:10:00,39.55,39.56,39.45,39.52,84333.0,34.9566,34.9655,34.8682,34.9301,84333.0
2020-01-31 15:20:00,39.53,39.54,39.44,39.45,126054.0,34.939,34.9478,34.8594,34.8682,126054.0
2020-01-31 15:30:00,39.45,39.45,39.34,39.34,214322.0,34.8682,34.8682,34.771,34.771,214322.0
2020-01-31 15:40:00,39.34,39.36,39.23,39.27,249809.0,34.771,34.7887,34.6738,34.7092,249809.0
2020-01-31 15:50:00,39.28,39.45,39.27,39.43,788067.0,34.718,34.8682,34.7092,34.8506,788067.0
2020-02-03 09:30:00,39.58,39.84,39.48,39.51,114896.0,34.9831,35.213,34.8948,34.9213,114896.0
2020-02-03 09:40:00,39.51,39.76,39.43,39.68,134825.0,34.9213,35.1422,34.8506,35.0715,134825.0
2020-02-03 09:50:00,39.68,39.68,39.47,39.63,134070.0,35.0715,35.0715,34.8859,35.0273,134070.0
2020-02-03 10:00:00,39.65,39.91,39.65,39.84,156315.0,35.045,35.2748,35.045,35.213,156315.0
2020-02-03 10:10:00,39.84,39.88,39.76,39.85,106518.0,35.213,35.2483,35.1422,35.2218,106518.0
2020-02-03 10:20:00,39.85,39.93,39.79,39.89,141606.0,35.2218,35.2925,35.1688,35.2571,141606.0
2020-02-03 10:30:00,39.89,40.0,39.88,39.95,89113.0,35.2571,35.3544,35.2483,35.3102,89113.0
2020-02-03 10:40:00,39.95,39.96,39.8,39.8,117911.0,35.3102,35.319,35.1776,35.1776,117911.0
2020-02-03 10:50:00,39.8,39.92,39.79,39.9,62416.0,35.1776,35.2837,35.1688,35.266,62416.0
2020-02-03 11:00:00,39.91,39.96,39.87,39.94,50035.0,35.2748,35.319,35.2395,35.3013,50035.0
2020-02-03 11:10:00,39.95,39.98,39.82,39.86,67868.0,35.3102,35.3367,35.1953,35.2306,67868.0
2020-02-03 11:20:00,39.88,39.92,39.81,39.83,64168.0,35.2483,35.2837,35.1864,35.2041,64168.0
2020-02-03 11:30:00,39.83,39.85,39.79,39.81,42153.0,35.2041,35.2218,35.1688,35.1864,42153.0
2020-02-03 11:40:00,39.81,39.82,39.69,39.76,52682.0,35.1864,35.1953,35.0804,35.1422,52682.0
2020-02-03 11:50:00,39.76,39.82,39.74,39.79,37164.0,35.1422,35.1953,35.1246,35.1688,37164.0
2020-02-03 12:00:00,39.8,39.83,39.73,39.73,48859.0,35.1776,35.2041,35.1157,35.1157,48859.0
2020-02-03 12:10:00,39.74,39.81,39.71,39.8,36690.0,35.1246,35.1864,35.0981,35.1776,36690.0
2020-02-03 12:20:00,39.8,39.83,39.77,39.8,36108.0,35.1776,35.2041,35.1511,35.1776,36108.0
2020-02-03 12:30:00,39.8,39.8,39.7,39.7,37022.0,35.1776,35.1776,35.0892,35.0892,37022.0
2020-02-03 12:40:00,39.71,39.75,39.66,39.68,52890.0,35.0981,35.1334,35.0539,35.0715,52890.0
2020-02-03 12:50:00,39.69,39.69,39.6,39.62,46370.0,35.0804,35.0804,35.0008,35.0185,46370.0
2020-02-03 13:00:00,39.62,39.65,39.59,39.6,56422.0,35.0185,35.045,34.992,35.0008,56422.0
2020-02-03 13:10:00,39.6,39.61,39.48,39.54,64302.0,35.0008,35.0097,34.8948,34.9478,64302.0
2020-02-03 13:20:00,39.53,39.6,39.52,39.52,65969.0,34.939,35.0008,34.9301,34.9301,65969.0
2020-02-03 13:30:00,39.52,39.57,39.46,39.48,95043.0,34.9301,34.9743,34.8771,34.8948,95043.0
2020-02-03 13:40:00,39.48,39.54,39.45,39.54,64111.0,34.8948,34.9478,34.8682,34.9478,64111.0
2020-02-03 13:50:00,39.53,39.54,39.47,39.54,70220.0,34.939,34.9478,34.8859,34.9478,70220.0
2020-02-03 14:00:00,39.54,39.56,39.5,39.52,114822.0,34.9478,34.9655,34.9124,34.9301,114822.0
2020-02-03 14:10:00,39.52,39.54,39.5,39.52,35183.0,34.9301,34.9478,34.9124,34.9301,35183.0
2020-02-03 14:20:00,39.52,39.55,39.5,39.52,52493.0,34.9301,34.9566,34.9124,34.9301,52493.0
2020-02-03 14:30:00,39.51,39.54,39.44,39.48,71083.0,34.9213,34.9478,34.8594,34.8948,71083.0
2020-02-03 14:40:00,39.48,39.55,39.47,39.52,55635.0,34.8948,34.9566,34.8859,34.9301,55635.0
2020-02-03 14:50:00,39.52,39.54,39.5,39.52,77439.0,34.9301,34.9478,34.9124,34.9301,77439.0
2020-02-03 15:00:00,39.51,39.55,39.5,39.52,70644.0,34.9213,34.9566,34.9124,34.9301,70644.0
2020-02-03 15:10:00,39.53,39.54,39.48,39.51,95883.0,34.939,34.9478,34.8948,34.9213,95883.0
2020-02-03 15:20:00,39.5,39.52,39.47,39.51,118902.0,34.9124,34.9301,34.8859,34.9213,118902.0
2020-02-03 15:30:00,39.51,39.52,39.41,39.41,119457.0,34.9213,34.9301,34.8329,34.8329,119457.0
2020-02-03 15:40:00,39.41,39.42,39.31,39.32,119471.0,34.8329,34.8417,34.7445,34.7533,119471.0
2020-02-03 15:50:00,39.31,39.33,39.27,39.28,347877.0,34.7445,34.7622,34.7092,34.718,347877.0
2020-02-04 09:30:00,39.69,40.05,39.69,39.76,137519.0,35.0804,35.3986,35.0804,35.1422,137519.0
2020-02-04 09:40:00,39.8,39.92,39.73,39.86,162537.0,35.1776,35.2837,35.1157,35.2306,162537.0
2020-02-04 09:50:00,39.87,39.97,39.8,39.8,191015.0,35.2395,35.3279,35.1776,35.1776,191015.0
2020-02-04 10:00:00,39.81,39.84,39.56,39.56,190770.0,35.1864,35.213,34.9655,34.9655,190770.0
2020-02-04 10:10:00,39.56,39.6,39.34,39.48,155049.0,34.9655,35.0008,34.771,34.8948,155049.0
2020-02-04 10:20:00,39.48,39.54,39.46,39.54,62027.0,34.8948,34.9478,34.8771,34.9478,62027.0
2020-02-04 10:30:00,39.55,39.56,39.47,39.52,78557.0,34.9566,34.9655,34.8859,34.9301,78557.0
2020-02-04 10:40:00,39.52,39.54,39.36,39.36,59980.0,34.9301,34.9478,34.7887,34.7887,59980.0
2020-02-04 10:50:00,39.36,39.4,39.34,39.37,81416.0,34.7887,34.8241,34.771,34.7975,81416.0
2020-02-04 11:00:00,39.37,39.37,39.22,39.23,85908.0,34.7975,34.7975,34.665,34.6738,85908.0
2020-02-04 11:10:00,39.23,39.31,39.21,39.3,52114.0,34.6738,34.7445,34.6561,34.7357,52114.0
2020-02-04 11:20:00,39.29,39.44,39.28,39.42,53289.0,34.7268,34.8594,34.718,34.8417,53289.0
2020-02-04 11:30:00,39.42,39.44,39.36,39.4,53794.0,34.8417,34.8594,34.7887,34.8241,53794.0
2020-02-04 11:40:00,39.41,39.42,39.37,39.39,56343.0,34.8329,34.8417,34.7975,34.8152,56343.0
2020-02-04 11:50:00,39.39,39.39,39.31,39.33,41030.0,34.8152,34.8152,34.7445,34.7622,41030.0
2020-02-04 12:00:00,39.33,39.34,39.28,39.3,33101.0,34.7622,34.771,34.718,34.7357,33101.0
2020-02-04 12:10:00,39.31,39.31,39.26,39.27,58702.0,34.7445,34.7445,34.7003,34.7092,58702.0
2020-02-04 12:20:00,39.28,39.33,39.24,39.25,47241.0,34.718,34.7622,34.6826,34.6915,47241.0
2020-02-04 12:30:00,39.24,39.25,39.21,39.24,47413.0,34.6826,34.6915,34.6561,34.6826,47413.0
2020-02-04 12:40:00,39.25,39.28,39.22,39.23,45494.0,34.6915,34.718,34.665,34.6738,45494.0
2020-02-04 12:50:00,39.24,39.26,39.22,39.26,49146.0,34.6826,34.7003,34.665,34.7003,49146.0
2020-02-04 13:00:00,39.26,39.28,39.24,39.27,63209.0,34.7003,34.718,34.6826,34.7092,63209.0
2020-02-04 13:10:00,39.27,39.33,39.23,39.33,57629.0,34.7092,34.7622,34.6738,34.7622,57629.0
2020-02-04 13:20:00,39.33,39.33,39.26,39.29,63119.0,34.7622,34.7622,34.7003,34.7268,63119.0
2020-02-04 13:30:00,39.3,39.3,39.24,39.25,62315.0,34.7357,34.7357,34.6826,34.6915,62315.0
2020-02-04 13:40:00,39.25,39.29,39.24,39.28,113628.0,34.6915,34.7268,34.6826,34.718,113628.0
2020-02-04 13:50:00,39.28,39.32,39.26,39.3,113369.0,34.718,34.7533,34.7003,34.7357,113369.0
2020-02-04 14:00:00,39.3,39.39,39.27,39.36,56376.0,34.7357,34.8152,34.7092,34.7887,56376.0
2020-02-04 14:10:00,39.37,39.41,39.34,39.4,75786.0,34.7975,34.8329,34.771,34.8241,75786.0
2020-02-04 14:20:00,39.39,39.43,39.35,39.35,78049.0,34.8152,34.8506,34.7799,34.7799,78049.0
2020-02-04 14:30:00,39.35,39.36,39.31,39.32,132656.0,34.7799,34.7887,34.7445,34.7533,132656.0
2020-02-04 14:40:00,39.32,39.4,39.29,39.4,102023.0,34.7533,34.8241,34.7268,34.8241,102023.0
2020-02-04 14:50:00,39.4,39.4,39.29,39.31,74105.0,34.8241,34.8241,34.7268,34.7445,74105.0
2020-02-04 15:00:00,39.31,39.38,39.29,39.36,83355.0,34.7445,34.8064,34.7268,34.7887,83355.0
2020-02-04 15:10:00,39.36,39.36,39.31,39.36,97971.0,34.7887,34.7887,34.7445,34.7887,97971.0
2020-02-04 15:20:00,39.36,39.39,39.27,39.3,124532.0,34.7887,34.8152,34.7092,34.7357,124532.0
2020-02-04 15:30:00,39.29,39.38,39.28,39.32,195322.0,34.7268,34.8064,34.718,34.7533,195322.0
2020-02-04 15:40:00,39.32,39.42,39.31,39.35,325239.0,34.7533,34.8417,34.7445,34.7799,325239.0
2020-02-04 15:50:00,39.34,39.35,39.21,39.23,584932.0,34.771,34.7799,34.6561,34.6738,584932.0
2020-02-05 09:30:00,39.61,39.79,39.49,39.51,94325.0,35.0097,35.1688,34.9036,34.9213,94325.0
2020-02-05 09:40:00,39.51,39.56,39.44,39.53,145847.0,34.9213,34.9655,34.8594,34.939,145847.0
2020-02-05 09:50:00,39.54,39.6,39.39,39.48,78086.0,34.9478,35.0008,34.8152,34.8948,78086.0
2020-02-05 10:00:00,39.47,39.61,39.45,39.57,143480.0,34.8859,35.0097,34.8682,34.9743,143480.0
2020-02-05 10:10:00,39.58,39.61,39.48,39.52,51815.0,34.9831,35.0097,34.8948,34.9301,51815.0
2020-02-05 10:20:00,39.52,39.54,39.37,39.38,104523.0,34.9301,34.9478,34.7975,34.8064,104523.0
2020-02-05 10:30:00,39.38,39.41,39.3,39.34,181308.0,34.8064,34.8329,34.7357,34.771,181308.0
2020-02-05 10:40:00,39.34,39.5,39.34,39.49,207250.0,34.771,34.9124,34.771,34.9036,207250.0
2020-02-05 10:50:00,39.5,39.57,39.46,39.55,98583.0,34.9124,34.9743,34.8771,34.9566,98583.0
2020-02-05 11:00:00,39.56,39.66,39.54,39.61,102033.0,34.9655,35.0539,34.9478,35.0097,102033.0
2020-02-05 11:10:00,39.6,39.68,39.58,39.66,68853.0,35.0008,35.0715,34.9831,35.0539,68853.0
2020-02-05 11:20:00,39.66,39.7,39.63,39.69,56901.0,35.0539,35.0892,35.0273,35.0804,56901.0
2020-02-05 11:30:00,39.69,39.73,39.62,39.72,125977.0,35.0804,35.1157,35.0185,35.1069,125977.0
2020-02-05 11:40:00,39.71,39.74,39.66,39.72,104385.0,35.0981,35.1246,35.0539,35.1069,104385.0
2020-02-05 11:50:00,39.71,39.84,39.67,39.84,90763.0,35.0981,35.213,35.0627,35.213,90763.0
2020-02-05 12:00:00,39.83,39.88,39.77,39.88,57617.0,35.2041,35.2483,35.1511,35.2483,57617.0
2020-02-05 12:10:00,39.88,39.94,39.85,39.91,152624.0,35.2483,35.3013,35.2218,35.2748,152624.0
2020-02-05 12:20:00,39.91,39.97,39.88,39.89,73897.0,35.2748,35.3279,35.2483,35.2571,73897.0
2020-02-05 12:30:00,39.89,39.94,39.86,39.94,50926.0,35.2571,35.3013,35.2306,35.3013,50926.0
2020-02-05 12:40:00,39.93,40.0,39.88,40.0,215998.0,35.2925,35.3544,35.2483,35.3544,215998.0
2020-02-05 12:50:00,40.0,40.02,39.95,39.97,77801.0,35.3544,35.372,35.3102,35.3279,77801.0
2020-02-05 13:00:00,39.96,39.99,39.87,39.88,92776.0,35.319,35.3455,35.2395,35.2483,92776.0
2020-02-05 13:10:00,39.88,39.91,39.84,39.9,65813.0,35.2483,35.2748,35.213,35.266,65813.0
2020-02-05 13:20:00,39.9,39.9,39.86,39.89,67014.0,35.266,35.266,35.2306,35.2571,67014.0
2020-02-05 13:30:00,39.88,39.89,39.78,39.78,50428.0,35.2483,35.2571,35.1599,35.1599,50428.0
2020-02-05 13:40:00,39.79,39.86,39.78,39.81,55917.0,35.1688,35.2306,35.1599,35.1864,55917.0
2020-02-05 13:50:00,39.8,39.81,39.77,39.77,54648.0,35.1776,35.1864,35.1511,35.1511,54648.0
2020-02-05 14:00:00,39.77,39.78,39.71,39.73,47722.0,35.1511,35.1599,35.0981,35.1157,47722.0
2020-02-05 14:10:00,39.73,39.74,39.69,39.71,49199.0,35.1157,35.1246,35.0804,35.0981,49199.0
2020-02-05 14:20:00,39.71,39.75,39.7,39.73,52231.0,35.0981,35.1334,35.0892,35.1157,52231.0
2020-02-05 14:30:00,39.73,39.75,39.72,39.73,44407.0,35.1157,35.1334,35.1069,35.1157,44407.0
2020-02-05 14:40:00,39.73,39.82,39.73,39.75,188880.0,35.1157,35.1953,35.1157,35.1334,188880.0
2020-02-05 14:50:00,39.75,39.8,39.74,39.76,93281.0,35.1334,35.1776,35.1246,35.1422,93281.0
2020-02-05 15:00:00,39.77,39.83,39.76,39.8,97073.0,35.1511,35.2041,35.1422,35.1776,97073.0
2020-02-05 15:10:00,39.8,39.89,39.79,39.89,363238.0,35.1776,35.2571,35.1688,35.2571,363238.0
2020-02-05 15:20:00,39.89,39.96,39.88,39.94,195499.0,35.2571,35.319,35.2483,35.3013,195499.0
2020-02-05 15:30:00,39.95,39.96,39.9,39.9,132689.0,35.3102,35.319,35.266,35.266,132689.0
2020-02-05 15:40:00,39.9,39.92,39.84,39.84,224081.0,35.266,35.2837,35.213,35.213,224081.0
2020-02-05 15:50:00,39.84,39.84,39.76,39.81,605843.0,35.213,35.213,35.1422,35.1864,605843.0
2020-02-06 09:30:00,39.92,40.01,39.82,39.88,129499.0,35.2837,35.3632,35.1953,35.2483,129499.0
2020-02-06 09:40:00,39.88,39.91,39.76,39.88,81407.0,35.2483,35.2748,35.1422,35.2483,81407.0
2020-02-06 09:50:00,39.88,39.92,39.84,39.91,80574.0,35.2483,35.2837,35.213,35.2748,80574.0
2020-02-06 10:00:00,39.91,39.91,39.83,39.88,73747.0,35.2748,35.2748,35.2041,35.2483,73747.0
2020-02-06 10:10:00,39.88,39.91,39.77,39.78,83856.0,35.2483,35.2748,35.1511,35.1599,83856.0
2020-02-06 10:20:00,39.78,39.78,39.7,39.76,62863.0,35.1599,35.1599,35.0892,35.1422,62863.0
2020-02-06 10:30:00,39.75,39.78,39.7,39.77,39927.0,35.1334,35.1599,35.0892,35.1511,39927.0
2020-02-06 10:40:00,39.77,39.88,39.76,39.86,47275.0,35.1511,35.2483,35.1422,35.2306,47275.0
2020-02-06 10:50:00,39.86,39.89,39.8,39.83,37592.0,35.2306,35.2571,35.1776,35.2041,37592.0
2020-02-06 11:00:00,39.83,39.83,39.77,39.83,36004.0,35.2041,35.2041,35.1511,35.2041,36004.0
2020-02-06 11:10:00,39.83,39.86,39.81,39.84,43377.0,35.2041,35.2306,35.1864,35.213,43377.0
2020-02-06 11:20:00,39.83,39.89,39.83,39.87,45879.0,35.2041,35.2571,35.2041,35.2395,45879.0
2020-02-06 11:30:00,39.88,39.96,39.86,39.96,93028.0,35.2483,35.319,35.2306,35.319,93028.0
2020-02-06 11:40:00,39.95,39.98,39.92,39.95,62805.0,35.3102,35.3367,35.2837,35.3102,62805.0
2020-02-06 11:50:00,39.95,39.98,39.94,39.94,71411.0,35.3102,35.3367,35.3013,35.3013,71411.0
2020-02-06 12:00:00,39.94,40.0,39.92,40.0,31366.0,35.3013,35.3544,35.2837,35.3544,31366.0
2020-02-06 12:10:00,40.0,40.05,39.99,40.02,47368.0,35.3544,35.3986,35.3455,35.372,47368.0
2020-02-06 12:20:00,40.02,40.06,40.01,40.04,37531.0,35.372,35.4074,35.3632,35.3897,37531.0
2020-02-06 12:30:00,40.05,40.1,40.02,40.03,56483.0,35.3986,35.4428,35.372,35.3809,56483.0
2020-02-06 12:40:00,40.04,40.06,39.98,40.02,40257.0,35.3897,35.4074,35.3367,35.372,40257.0
2020-02-06 12:50:00,40.02,40.02,40.0,40.0,31691.0,35.372,35.372,35.3544,35.3544,31691.0
2020-02-06 13:00:00,40.01,40.05,40.0,40.0,45628.0,35.3632,35.3986,35.3544,35.3544,45628.0
2020-02-06 13:10:00,40.0,40.02,40.0,40.02,21197.0,35.3544,35.372,35.3544,35.372,21197.0
2020-02-06 13:20:00,40.02,40.04,39.99,40.01,51797.0,35.372,35.3897,35.3455,35.3632,51797.0
2020-02-06 13:30:00,40.0,40.0,39.9,39.91,35903.0,35.3544,35.3544,35.266,35.2748,35903.0
2020-02-06 13:40:00,39.9,39.94,39.87,39.94,37996.0,35.266,35.3013,35.2395,35.3013,37996.0
2020-02-06 13:50:00,39.94,40.0,39.93,40.0,47176.0,35.3013,35.3544,35.2925,35.3544,47176.0
2020-02-06 14:00:00,40.0,40.02,39.96,40.01,152234.0,35.3544,35.372,35.319,35.3632,152234.0
2020-02-06 14:10:00,40.01,40.04,39.99,40.01,57291.0,35.3632,35.3897,35.3455,35.3632,57291.0
2020-02-06 14:20:00,40.01,40.01,39.96,40.0,39264.0,35.3632,35.3632,35.319,35.3544,39264.0
2020-02-06 14:30:00,40.0,40.02,39.96,40.01,77440.0,35.3544,35.372,35.319,35.3632,77440.0
2020-02-06 14:40:00,40.02,40.04,39.99,40.02,48301.0,35.372,35.3897,35.3455,35.372,48301.0
2020-02-06 14:50:00,40.02,40.05,39.96,39.97,71849.0,35.372,35.3986,35.319,35.3279,71849.0
2020-02-06 15:00:00,39.97,40.0,39.94,40.0,61031.0,35.3279,35.3544,35.3013,35.3544,61031.0
2020-02-06 15:10:00,40.0,40.0,39.95,39.99,58628.0,35.3544,35.3544,35.3102,35.3455,58628.0
2020-02-06 15:20:00,39.98,39.99,39.95,39.95,58929.0,35.3367,35.3455,35.3102,35.3102,58929.0
2020-02-06 15:30:00,39.96,40.05,39.95,40.01,126065.0,35.319,35.3986,35.3102,35.3632,126065.0
2020-02-06 15:40:00,40.01,40.04,40.0,40.03,73362.0,35.3632,35.3897,35.3544,35.3809,73362.0
2020-02-06 15:50:00,40.02,40.03,39.91,39.93,456396.0,35.372,35.3809,35.2748,35.2925,456396.0
2020-02-07 09:30:00,39.76,39.98,39.72,39.86,104162.0,35.1422,35.3367,35.1069,35.2306,104162.0
2020-02-07 09:40:00,39.86,39.9,39.69,39.8,46044.0,35.2306,35.266,35.0804,35.1776,46044.0
2020-02-07 09:50:00,39.8,39.81,39.66,39.66,61245.0,35.1776,35.1864,35.0539,35.0539,61245.0
2020-02-07 10:00:00,39.67,39.71,39.58,39.71,96298.0,35.0627,35.0981,34.9831,35.0981,96298.0
2020-02-07 10:10:00,39.7,39.84,39.64,39.79,231783.0,35.0892,35.213,35.0362,35.1688,231783.0
2020-02-07 10:20:00,39.8,39.94,39.8,39.92,60909.0,35.1776,35.3013,35.1776,35.2837,60909.0
2020-02-07 10:30:00,39.91,39.94,39.87,39.9,39612.0,35.2748,35.3013,35.2395,35.266,39612.0
2020-02-07 10:40:00,39.89,39.94,39.85,39.9,42862.0,35.2571,35.3013,35.2218,35.266,42862.0
2020-02-07 10:50:00,39.9,39.92,39.87,39.88,42525.0,35.266,35.2837,35.2395,35.2483,42525.0
2020-02-07 11:00:00,39.88,39.94,39.86,39.89,44159.0,35.2483,35.3013,35.2306,35.2571,44159.0
2020-02-07 11:10:00,39.88,39.89,39.8,39.89,37744.0,35.2483,35.2571,35.1776,35.2571,37744.0
2020-02-07 11:20:00,39.89,39.98,39.89,39.97,70167.0,35.2571,35.3367,35.2571,35.3279,70167.0
2020-02-07 11:30:00,39.97,40.03,39.92,39.95,66710.0,35.3279,35.3809,35.2837,35.3102,66710.0
2020-02-07 11:40:00,39.95,39.95,39.88,39.9,29849.0,35.3102,35.3102,35.2483,35.266,29849.0
2020-02-07 11:50:00,39.9,39.93,39.88,39.91,17255.0,35.266,35.2925,35.2483,35.2748,17255.0
2020-02-07 12:00:00,39.91,39.96,39.89,39.93,29995.0,35.2748,35.319,35.2571,35.2925,29995.0
2020-02-07 12:10:00,39.93,39.96,39.91,39.95,15708.0,35.2925,35.319,35.2748,35.3102,15708.0
2020-02-07 12:20:00,39.96,39.97,39.9,39.93,33405.0,35.319,35.3279,35.266,35.2925,33405.0
2020-02-07 12:30:00,39.93,39.93,39.86,39.88,38407.0,35.2925,35.2925,35.2306,35.2483,38407.0
2020-02-07 12:40:00,39.89,39.91,39.87,39.87,19338.0,35.2571,35.2748,35.2395,35.2395,19338.0
2020-02-07 12:50:00,39.88,39.88,39.83,39.86,16319.0,35.2483,35.2483,35.2041,35.2306,16319.0
2020-02-07 13:00:00,39.86,39.86,39.83,39.83,24458.0,35.2306,35.2306,35.2041,35.2041,24458.0
2020-02-07 13:10:00,39.83,39.89,39.83,39.88,26105.0,35.2041,35.2571,35.2041,35.2483,26105.0
2020-02-07 13:20:00,39.89,39.91,39.88,39.9,32660.0,35.2571,35.2748,35.2483,35.266,32660.0
2020-02-07 13:30:00,39.9,39.91,39.83,39.87,57789.0,35.266,35.2748,35.2041,35.2395,57789.0
2020-02-07 13:40:00,39.86,39.88,39.84,39.87,39364.0,35.2306,35.2483,35.213,35.2395,39364.0
2020-02-07 13:50:00,39.87,39.88,39.82,39.84,62143.0,35.2395,35.2483,35.1953,35.213,62143.0
2020-02-07 14:00:00,39.84,39.86,39.81,39.86,89546.0,35.213,35.2306,35.1864,35.2306,89546.0
2020-02-07 14:10:00,39.86,39.91,39.84,39.91,48601.0,35.2306,35.2748,35.213,35.2748,48601.0
2020-02-07 14:20:00,39.9,39.95,39.88,39.91,83491.0,35.266,35.3102,35.2483,35.2748,83491.0
2020-02-07 14:30:00,39.92,39.94,39.9,39.91,45071.0,35.2837,35.3013,35.266,35.2748,45071.0
2020-02-07 14:40:00,39.91,39.91,39.86,39.89,60702.0,35.2748,35.2748,35.2306,35.2571,60702.0
2020-02-07 14:50:00,39.89,39.91,39.85,39.91,38357.0,35.2571,35.2748,35.2218,35.2748,38357.0
2020-02-07 15:00:00,39.91,39.95,39.9,39.9,62140.0,35.2748,35.3102,35.266,35.266,62140.0
2020-02-07 15:10:00,39.91,39.92,39.86,39.91,50225.0,35.2748,35.2837,35.2306,35.2748,50225.0
2020-02-07 15:20:00,39.91,39.91,39.87,39.89,61982.0,35.2748,35.2748,35.2395,35.2571,61982.0
2020-02-07 15:30:00,39.89,39.92,39.82,39.83,80672.0,35.2571,35.2837,35.1953,35.2041,80672.0
2020-02-07 15:40:00,39.83,39.87,39.8,39.82,85319.0,35.2041,35.2395,35.1776,35.1953,85319.0
2020-02-07 15:50:00,39.83,39.85,39.75,39.81,179573.0,35.2041,35.2218,35.1334,35.1864,179573.0
2020-02-10 09:30:00,39.71,39.78,39.6,39.77,80172.0,35.0981,35.1599,35.0008,35.1511,80172.0
2020-02-10 09:40:00,39.77,39.77,39.62,39.62,36738.0,35.1511,35.1511,35.0185,35.0185,36738.0
2020-02-10 09:50:00,39.63,39.72,39.59,39.72,50217.0,35.0273,35.1069,34.992,35.1069,50217.0
2020-02-10 10:00:00,39.72,39.88,39.71,39.88,79373.0,35.1069,35.2483,35.0981,35.2483,79373.0
2020-02-10 10:10:00,39.87,39.95,39.84,39.91,136106.0,35.2395,35.3102,35.213,35.2748,136106.0
2020-02-10 10:20:00,39.92,40.06,39.91,40.05,82394.0,35.2837,35.4074,35.2748,35.3986,82394.0
2020-02-10 10:30:00,40.05,40.21,40.01,40.2,103043.0,35.3986,35.54,35.3632,35.5311,103043.0
2020-02-10 10:40:00,40.2,40.31,40.14,40.27,178279.0,35.5311,35.6284,35.4781,35.593,178279.0
2020-02-10 10:50:00,40.28,40.3,40.11,40.16,59344.0,35.6018,35.6195,35.4516,35.4958,59344.0
2020-02-10 11:00:00,40.16,40.2,40.12,40.15,51284.0,35.4958,35.5311,35.4604,35.4869,51284.0
2020-02-10 11:10:00,40.14,40.16,40.09,40.12,58751.0,35.4781,35.4958,35.4339,35.4604,58751.0
2020-02-10 11:20:00,40.12,40.15,40.09,40.1,36487.0,35.4604,35.4869,35.4339,35.4428,36487.0
2020-02-10 11:30:00,40.11,40.21,40.1,40.16,57311.0,35.4516,35.54,35.4428,35.4958,57311.0
2020-02-10 11:40:00,40.16,40.18,40.06,40.16,68675.0,35.4958,35.5135,35.4074,35.4958,68675.0
2020-02-10 11:50:00,40.17,40.21,40.14,40.2,64132.0,35.5046,35.54,35.4781,35.5311,64132.0
2020-02-10 12:00:00,40.19,40.23,40.14,40.2,80779.0,35.5223,35.5577,35.4781,35.5311,80779.0
2020-02-10 12:10:00,40.19,40.22,40.16,40.19,60272.0,35.5223,35.5488,35.4958,35.5223,60272.0
2020-02-10 12:20:00,40.19,40.26,40.18,40.23,97181.0,35.5223,35.5842,35.5135,35.5577,97181.0
2020-02-10 12:30:00,40.23,40.26,40.19,40.24,69032.0,35.5577,35.5842,35.5223,35.5665,69032.0
2020-02-10 12:40:00,40.25,40.33,40.24,40.32,76682.0,35.5753,35.646,35.5665,35.6372,76682.0
2020-02-10 12:50:00,40.32,40.33,40.28,40.29,82421.0,35.6372,35.646,35.6018,35.6107,82421.0
2020-02-10 13:00:00,40.29,40.41,40.26,40.41,82674.0,35.6107,35.7168,35.5842,35.7168,82674.0
2020-02-10 13:10:00,40.41,40.44,40.36,40.42,106347.0,35.7168,35.7433,35.6726,35.7256,106347.0
2020-02-10 13:20:00,40.43,40.49,40.39,40.46,158138.0,35.7344,35.7875,35.6991,35.7609,158138.0
2020-02-10 13:30:00,40.46,40.51,40.43,40.5,126197.0,35.7609,35.8051,35.7344,35.7963,126197.0
2020-02-10 13:40:00,40.5,40.51,40.4,40.45,95674.0,35.7963,35.8051,35.7079,35.7521,95674.0
2020-02-10 13:50:00,40.46,40.51,40.42,40.44,91633.0,35.7609,35.8051,35.7256,35.7433,91633.0
2020-02-10 14:00:00,40.44,40.48,40.4,40.48,72660.0,35.7433,35.7786,35.7079,35.7786,72660.0
2020-02-10 14:10:00,40.48,40.48,40.4,40.4,73895.0,35.7786,35.7786,35.7079,35.7079,73895.0
2020-02-10 14:20:00,40.41,40.48,40.39,40.46,80284.0,35.7168,35.7786,35.6991,35.7609,80284.0
2020-02-10 14:30:00,40.47,40.53,40.44,40.52,72333.0,35.7698,35.8228,35.7433,35.814,72333.0
2020-02-10 14:40:00,40.52,40.54,40.5,40.51,94896.0,35.814,35.8317,35.7963,35.8051,94896.0
2020-02-10 14:50:00,40.51,40.53,40.44,40.47,95255.0,35.8051,35.8228,35.7433,35.7698,95255.0
2020-02-10 15:00:00,40.47,40.64,40.44,40.59,274883.0,35.7698,35.92,35.7433,35.8758,274883.0
2020-02-10 15:10:00,40.59,40.61,40.5,40.51,118839.0,35.8758,35.8935,35.7963,35.8051,118839.0
2020-02-10 15:20:00,40.51,40.58,40.5,40.54,156744.0,35.8051,35.867,35.7963,35.8317,156744.0
2020-02-10 15:30:00,40.54,40.54,40.47,40.5,121190.0,35.8317,35.8317,35.7698,35.7963,121190.0
2020-02-10 15:40:00,40.51,40.56,40.5,40.54,122168.0,35.8051,35.8493,35.7963,35.8317,122168.0
2020-02-10 15:50:00,40.55,40.58,40.51,40.55,345764.0,35.8405,35.867,35.8051,35.8405,345764.0
2020-02-11 09:30:00,40.66,40.82,40.66,40.79,103167.0,35.9377,36.0791,35.9377,36.0526,103167.0
2020-02-11 09:40:00,40.79,40.85,40.7,40.83,79023.0,36.0526,36.1056,35.9731,36.088,79023.0
2020-02-11 09:50:00,40.84,40.9,40.83,40.85,51616.0,36.0968,36.1498,36.088,36.1056,51616.0
2020-02-11 10:00:00,40.85,40.96,40.85,40.93,59370.0,36.1056,36.2029,36.1056,36.1764,59370.0
2020-02-11 10:10:00,40.94,40.97,40.84,40.84,52350.0,36.1852,36.2117,36.0968,36.0968,52350.0
2020-02-11 10:20:00,40.84,40.87,40.8,40.83,54231.0,36.0968,36.1233,36.0615,36.088,54231.0
2020-02-11 10:30:00,40.82,40.83,40.7,40.72,35384.0,36.0791,36.088,35.9731,35.9907,35384.0
2020-02-11 10:40:00,40.72,40.78,40.71,40.76,50505.0,35.9907,36.0438,35.9819,36.0261,50505.0
2020-02-11 10:50:00,40.76,40.76,40.68,40.71,33505.0,36.0261,36.0261,35.9554,35.9819,33505.0
2020-02-11 11:00:00,40.71,40.73,40.66,40.66,38346.0,35.9819,35.9996,35.9377,35.9377,38346.0
2020-02-11 11:10:00,40.66,40.76,40.64,40.75,45524.0,35.9377,36.0261,35.92,36.0173,45524.0
2020-02-11 11:20:00,40.75,40.76,40.7,40.71,38596.0,36.0173,36.0261,35.9731,35.9819,38596.0
2020-02-11 11:30:00,40.7,40.73,40.63,40.69,61472.0,35.9731,35.9996,35.9112,35.9642,61472.0
2020-02-11 11:40:00,40.7,40.77,40.69,40.77,38409.0,35.9731,36.0349,35.9642,36.0349,38409.0
2020-02-11 11:50:00,40.77,40.77,40.69,40.7,51963.0,36.0349,36.0349,35.9642,35.9731,51963.0
2020-02-11 12:00:00,40.7,40.73,40.66,40.69,38160.0,35.9731,35.9996,35.9377,35.9642,38160.0
2020-02-11 12:10:00,40.69,40.75,40.68,40.75,30743.0,35.9642,36.0173,35.9554,36.0173,30743.0
2020-02-11 12:20:00,40.74,40.75,40.7,40.72,30768.0,36.0084,36.0173,35.9731,35.9907,30768.0
2020-02-11 12:30:00,40.72,40.76,40.71,40.75,164653.0,35.9907,36.0261,35.9819,36.0173,164653.0
2020-02-11 12:40:00,40.75,40.75,40.63,40.63,48603.0,36.0173,36.0173,35.9112,35.9112,48603.0
2020-02-11 12:50:00,40.64,40.64,40.6,40.63,31232.0,35.92,35.92,35.8847,35.9112,31232.0
2020-02-11 13:00:00,40.64,40.7,40.63,40.69,51225.0,35.92,35.9731,35.9112,35.9642,51225.0
2020-02-11 13:10:00,40.69,40.73,40.68,40.73,28219.0,35.9642,35.9996,35.9554,35.9996,28219.0
2020-02-11 13:20:00,40.73,40.74,40.69,40.7,26277.0,35.9996,36.0084,35.9642,35.9731,26277.0
2020-02-11 13:30:00,40.7,40.74,40.69,40.7,29946.0,35.9731,36.0084,35.9642,35.9731,29946.0
2020-02-11 13:40:00,40.71,40.72,40.62,40.72,92336.0,35.9819,35.9907,35.9024,35.9907,92336.0
2020-02-11 13:50:00,40.71,40.74,40.69,40.74,42126.0,35.9819,36.0084,35.9642,36.0084,42126.0
2020-02-11 14:00:00,40.74,40.74,40.67,40.71,62481.0,36.0084,36.0084,35.9466,35.9819,62481.0
2020-02-11 14:10:00,40.71,40.79,40.71,40.77,56608.0,35.9819,36.0526,35.9819,36.0349,56608.0
2020-02-11 14:20:00,40.77,40.8,40.72,40.79,54688.0,36.0349,36.0615,35.9907,36.0526,54688.0
2020-02-11 14:30:00,40.8,40.84,40.77,40.82,40349.0,36.0615,36.0968,36.0349,36.0791,40349.0
2020-02-11 14:40:00,40.81,40.83,40.77,40.83,45777.0,36.0703,36.088,36.0349,36.088,45777.0
2020-02-11 14:50:00,40.83,40.84,40.76,40.79,46322.0,36.088,36.0968,36.0261,36.0526,46322.0
2020-02-11 15:00:00,40.79,40.81,40.73,40.75,63809.0,36.0526,36.0703,35.9996,36.0173,63809.0
2020-02-11 15:10:00,40.75,40.76,40.72,40.75,56162.0,36.0173,36.0261,35.9907,36.0173,56162.0
2020-02-11 15:20:00,40.74,40.81,40.73,40.8,71528.0,36.0084,36.0703,35.9996,36.0615,71528.0
2020-02-11 15:30:00,40.8,40.86,40.79,40.82,108096.0,36.0615,36.1145,36.0526,36.0791,108096.0
2020-02-11 15:40:00,40.82,40.84,40.76,40.79,83708.0,36.0791,36.0968,36.0261,36.0526,83708.0
2020-02-11 15:50:00,40.77,40.83,40.75,40.76,242634.0,36.0349,36.088,36.0173,36.0261,242634.0
2020-02-12 09:30:00,40.93,41.26,40.93,41.22,246485.0,36.1764,36.468,36.1764,36.4327,246485.0
2020-02-12 09:40:00,41.21,41.25,41.14,41.2,153358.0,36.4238,36.4592,36.362,36.415,153358.0
2020-02-12 09:50:00,41.2,41.24,41.11,41.15,105060.0,36.415,36.4504,36.3355,36.3708,105060.0
2020-02-12 10:00:00,41.16,41.22,40.99,40.99,73590.0,36.3796,36.4327,36.2294,36.2294,73590.0
2020-02-12 10:10:00,40.98,41.1,40.95,41.1,57438.0,36.2206,36.3266,36.194,36.3266,57438.0
2020-02-12 10:20:00,41.1,41.21,41.09,41.17,126601.0,36.3266,36.4238,36.3178,36.3885,126601.0
2020-02-12 10:30:00,41.17,41.25,41.12,41.2,150157.0,36.3885,36.4592,36.3443,36.415,150157.0
2020-02-12 10:40:00,41.21,41.25,41.16,41.22,90100.0,36.4238,36.4592,36.3796,36.4327,90100.0
2020-02-12 10:50:00,41.22,41.23,41.16,41.19,45985.0,36.4327,36.4415,36.3796,36.4062,45985.0
2020-02-12 11:00:00,41.19,41.22,41.17,41.17,73058.0,36.4062,36.4327,36.3885,36.3885,73058.0
2020-02-12 11:10:00,41.17,41.23,41.14,41.22,83634.0,36.3885,36.4415,36.362,36.4327,83634.0
2020-02-12 11:20:00,41.21,41.26,41.21,41.23,66804.0,36.4238,36.468,36.4238,36.4415,66804.0
2020-02-12 11:30:00,41.23,41.24,41.17,41.2,65402.0,36.4415,36.4504,36.3885,36.415,65402.0
2020-02-12 11:40:00,41.2,41.31,41.18,41.29,116824.0,36.415,36.5122,36.3973,36.4945,116824.0
2020-02-12 11:50:00,41.29,41.29,41.18,41.18,61054.0,36.4945,36.4945,36.3973,36.3973,61054.0
2020-02-12 12:00:00,41.19,41.27,41.17,41.23,74841.0,36.4062,36.4769,36.3885,36.4415,74841.0
2020-02-12 12:10:00,41.23,41.24,41.17,41.22,34821.0,36.4415,36.4504,36.3885,36.4327,34821.0
2020-02-12 12:20:00,41.21,41.27,41.2,41.27,33858.0,36.4238,36.4769,36.415,36.4769,33858.0
2020-02-12 12:30:00,41.27,41.27,41.21,41.23,183030.0,36.4769,36.4769,36.4238,36.4415,183030.0
2020-02-12 12:40:00,41.23,41.27,41.22,41.26,36760.0,36.4415,36.4769,36.4327,36.468,36760.0
2020-02-12 12:50:00,41.26,41.27,41.2,41.27,81684.0,36.468,36.4769,36.415,36.4769,81684.0
2020-02-12 13:00:00,41.26,41.27,41.22,41.26,52691.0,36.468,36.4769,36.4327,36.468,52691.0
2020-02-12 13:10:00,41.25,41.36,41.23,41.34,139728.0,36.4592,36.5564,36.4415,36.5387,139728.0
2020-02-12 13:20:00,41.34,41.35,41.31,41.32,60984.0,36.5387,36.5476,36.5122,36.5211,60984.0
2020-02-12 13:30:00,41.32,41.32,41.28,41.29,41072.0,36.5211,36.5211,36.4857,36.4945,41072.0
2020-02-12 13:40:00,41.29,41.38,41.28,41.38,50882.0,36.4945,36.5741,36.4857,36.5741,50882.0
2020-02-12 13:50:00,41.38,41.46,41.36,41.46,114560.0,36.5741,36.6448,36.5564,36.6448,114560.0
2020-02-12 14:00:00,41.46,41.56,41.45,41.55,130920.0,36.6448,36.7332,36.636,36.7244,130920.0
2020-02-12 14:10:00,41.55,41.57,41.54,41.57,82677.0,36.7244,36.742,36.7155,36.742,82677.0
2020-02-12 14:20:00,41.57,41.7,41.57,41.69,165425.0,36.742,36.8569,36.742,36.8481,165425.0
2020-02-12 14:30:00,41.69,41.74,41.65,41.71,176267.0,36.8481,36.8923,36.8127,36.8658,176267.0
2020-02-12 14:40:00,41.71,41.8,41.67,41.77,128854.0,36.8658,36.9453,36.8304,36.9188,128854.0
2020-02-12 14:50:00,41.77,41.79,41.72,41.77,135202.0,36.9188,36.9365,36.8746,36.9188,135202.0
2020-02-12 15:00:00,41.76,41.79,41.73,41.73,126500.0,36.91,36.9365,36.8834,36.8834,126500.0
2020-02-12 15:10:00,41.73,41.81,41.72,41.8,137437.0,36.8834,36.9542,36.8746,36.9453,137437.0
2020-02-12 15:20:00,41.8,41.86,41.79,41.84,141362.0,36.9453,36.9983,36.9365,36.9807,141362.0
2020-02-12 15:30:00,41.84,41.85,41.74,41.8,187369.0,36.9807,36.9895,36.8923,36.9453,187369.0
2020-02-12 15:40:00,41.8,41.83,41.69,41.69,255726.0,36.9453,36.9718,36.8481,36.8481,255726.0
2020-02-12 15:50:00,41.7,41.84,41.69,41.79,514913.0,36.8569,36.9807,36.8481,36.9365,514913.0
2020-02-13 09:30:00,41.55,41.56,41.12,41.12,167845.0,36.7244,36.7332,36.3443,36.3443,167845.0
2020-02-13 09:40:00,41.12,41.2,40.98,41.02,137410.0,36.3443,36.415,36.2206,36.2559,137410.0
2020-02-13 09:50:00,41.02,41.07,40.83,40.84,100321.0,36.2559,36.3001,36.088,36.0968,100321.0
2020-02-13 10:00:00,40.85,40.96,40.78,40.95,102510.0,36.1056,36.2029,36.0438,36.194,102510.0
2020-02-13 10:10:00,40.96,41.14,40.91,41.14,107715.0,36.2029,36.362,36.1587,36.362,107715.0
2020-02-13 10:20:00,41.13,41.21,41.12,41.19,100711.0,36.3531,36.4238,36.3443,36.4062,100711.0
2020-02-13 10:30:00,41.18,41.2,41.08,41.16,60872.0,36.3973,36.415,36.3089,36.3796,60872.0
2020-02-13 10:40:00,41.16,41.31,41.16,41.3,56790.0,36.3796,36.5122,36.3796,36.5034,56790.0
2020-02-13 10:50:00,41.29,41.34,41.2,41.23,62224.0,36.4945,36.5387,36.415,36.4415,62224.0
2020-02-13 11:00:00,41.23,41.28,41.22,41.22,51502.0,36.4415,36.4857,36.4327,36.4327,51502.0
2020-02-13 11:10:00,41.23,41.24,41.13,41.18,55703.0,36.4415,36.4504,36.3531,36.3973,55703.0
2020-02-13 11:20:00,41.18,41.26,41.18,41.25,48863.0,36.3973,36.468,36.3973,36.4592,48863.0
2020-02-13 11:30:00,41.25,41.25,41.17,41.21,56735.0,36.4592,36.4592,36.3885,36.4238,56735.0
2020-02-13 11:40:00,41.21,41.24,41.15,41.16,56354.0,36.4238,36.4504,36.3708,36.3796,56354.0
2020-02-13 11:50:00,41.15,41.18,41.13,41.18,38982.0,36.3708,36.3973,36.3531,36.3973,38982.0
2020-02-13 12:00:00,41.18,41.24,41.17,41.23,55946.0,36.3973,36.4504,36.3885,36.4415,55946.0
2020-02-13 12:10:00,41.23,41.26,41.2,41.23,39117.0,36.4415,36.468,36.415,36.4415,39117.0
2020-02-13 12:20:00,41.23,41.28,41.18,41.27,54134.0,36.4415,36.4857,36.3973,36.4769,54134.0
2020-02-13 12:30:00,41.27,41.28,41.21,41.23,33671.0,36.4769,36.4857,36.4238,36.4415,33671.0
2020-02-13 12:40:00,41.22,41.24,41.18,41.21,49557.0,36.4327,36.4504,36.3973,36.4238,49557.0
2020-02-13 12:50:00,41.21,41.3,41.2,41.24,64766.0,36.4238,36.5034,36.415,36.4504,64766.0
2020-02-13 13:00:00,41.24,41.25,41.2,41.23,67806.0,36.4504,36.4592,36.415,36.4415,67806.0
2020-02-13 13:10:00,41.23,41.24,41.21,41.23,49131.0,36.4415,36.4504,36.4238,36.4415,49131.0
2020-02-13 13:20:00,41.23,41.28,41.23,41.27,31689.0,36.4415,36.4857,36.4415,36.4769,31689.0
2020-02-13 13:30:00,41.27,41.31,41.24,41.3,61839.0,36.4769,36.5122,36.4504,36.5034,61839.0
2020-02-13 13:40:00,41.3,41.41,41.3,41.41,76495.0,36.5034,36.6006,36.5034,36.6006,76495.0
2020-02-13 13:50:00,41.41,41.41,41.32,41.37,86181.0,36.6006,36.6006,36.5211,36.5653,86181.0
2020-02-13 14:00:00,41.37,41.4,41.36,41.37,55150.0,36.5653,36.5918,36.5564,36.5653,55150.0
2020-02-13 14:10:00,41.37,41.4,41.34,41.38,47889.0,36.5653,36.5918,36.5387,36.5741,47889.0
2020-02-13 14:20:00,41.38,41.39,41.33,41.35,43527.0,36.5741,36.5829,36.5299,36.5476,43527.0
2020-02-13 14:30:00,41.35,41.39,41.34,41.37,45927.0,36.5476,36.5829,36.5387,36.5653,45927.0
2020-02-13 14:40:00,41.37,41.37,41.28,41.32,65998.0,36.5653,36.5653,36.4857,36.5211,65998.0
2020-02-13 14:50:00,41.32,41.39,41.31,41.37,49481.0,36.5211,36.5829,36.5122,36.5653,49481.0
2020-02-13 15:00:00,41.36,41.38,41.29,41.33,65965.0,36.5564,36.5741,36.4945,36.5299,65965.0
2020-02-13 15:10:00,41.33,41.34,41.28,41.32,68558.0,36.5299,36.5387,36.4857,36.5211,68558.0
2020-02-13 15:20:00,41.31,41.33,41.28,41.3,65187.0,36.5122,36.5299,36.4857,36.5034,65187.0
2020-02-13 15:30:00,41.3,41.31,41.14,41.14,145444.0,36.5034,36.5122,36.362,36.362,145444.0
2020-02-13 15:40:00,41.15,41.18,41.13,41.16,86115.0,36.3708,36.3973,36.3531,36.3796,86115.0
2020-02-13 15:50:00,41.16,41.2,41.1,41.14,300079.0,36.3796,36.415,36.3266,36.362,300079.0
2020-02-14 09:30:00,41.12,41.17,41.01,41.07,79260.0,36.3443,36.3885,36.2471,36.3001,79260.0
2020-02-14 09:40:00,41.07,41.14,41.05,41.12,77984.0,36.3001,36.362,36.2824,36.3443,77984.0
2020-02-14 09:50:00,41.12,41.31,41.11,41.24,92006.0,36.3443,36.5122,36.3355,36.4504,92006.0
2020-02-14 10:00:00,41.24,41.35,41.23,41.34,75723.0,36.4504,36.5476,36.4415,36.5387,75723.0
2020-02-14 10:10:00,41.33,41.45,41.3,41.42,73769.0,36.5299,36.636,36.5034,36.6094,73769.0
2020-02-14 10:20:00,41.42,41.47,41.39,41.42,67058.0,36.6094,36.6536,36.5829,36.6094,67058.0
2020-02-14 10:30:00,41.42,41.55,41.39,41.48,86990.0,36.6094,36.7244,36.5829,36.6625,86990.0
2020-02-14 10:40:00,41.49,41.54,41.46,41.52,60863.0,36.6713,36.7155,36.6448,36.6978,60863.0
2020-02-14 10:50:00,41.51,41.6,41.5,41.56,101403.0,36.689,36.7685,36.6802,36.7332,101403.0
2020-02-14 11:00:00,41.56,41.57,41.5,41.55,132795.0,36.7332,36.742,36.6802,36.7244,132795.0
2020-02-14 11:10:00,41.56,41.64,41.54,41.61,62685.0,36.7332,36.8039,36.7155,36.7774,62685.0
2020-02-14 11:20:00,41.61,41.73,41.6,41.68,107566.0,36.7774,36.8834,36.7685,36.8393,107566.0
2020-02-14 11:30:00,41.68,41.72,41.64,41.64,66623.0,36.8393,36.8746,36.8039,36.8039,66623.0
2020-02-14 11:40:00,41.63,41.66,41.57,41.57,62167.0,36.7951,36.8216,36.742,36.742,62167.0
2020-02-14 11:50:00,41.56,41.56,41.48,41.48,41112.0,36.7332,36.7332,36.6625,36.6625,41112.0
2020-02-14 12:00:00,41.48,41.57,41.48,41.54,63974.0,36.6625,36.742,36.6625,36.7155,63974.0
2020-02-14 12:10:00,41.54,41.6,41.51,41.58,42328.0,36.7155,36.7685,36.689,36.7509,42328.0
2020-02-14 12:20:00,41.57,41.59,41.52,41.58,56820.0,36.742,36.7597,36.6978,36.7509,56820.0
2020-02-14 12:30:00,41.58,41.61,41.55,41.58,55726.0,36.7509,36.7774,36.7244,36.7509,55726.0
2020-02-14 12:40:00,41.59,41.63,41.57,41.62,48029.0,36.7597,36.7951,36.742,36.7862,48029.0
2020-02-14 12:50:00,41.63,41.66,41.6,41.63,51883.0,36.7951,36.8216,36.7685,36.7951,51883.0
2020-02-14 13:00:00,41.63,41.66,41.53,41.53,71323.0,36.7951,36.8216,36.7067,36.7067,71323.0
2020-02-14 13:10:00,41.53,41.64,41.53,41.62,60633.0,36.7067,36.8039,36.7067,36.7862,60633.0
2020-02-14 13:20:00,41.61,41.63,41.59,41.6,46915.0,36.7774,36.7951,36.7597,36.7685,46915.0
2020-02-14 13:30:00,41.59,41.68,41.58,41.65,64962.0,36.7597,36.8393,36.7509,36.8127,64962.0
2020-02-14 13:40:00,41.65,41.68,41.62,41.67,57202.0,36.8127,36.8393,36.7862,36.8304,57202.0
2020-02-14 13:50:00,41.67,41.72,41.67,41.71,69781.0,36.8304,36.8746,36.8304,36.8658,69781.0
2020-02-14 14:00:00,41.71,41.75,41.69,41.73,73452.0,36.8658,36.9011,36.8481,36.8834,73452.0
2020-02-14 14:10:00,41.73,41.77,41.67,41.72,86053.0,36.8834,36.9188,36.8304,36.8746,86053.0
2020-02-14 14:20:00,41.72,41.79,41.72,41.78,76372.0,36.8746,36.9365,36.8746,36.9276,76372.0
2020-02-14 14:30:00,41.77,41.83,41.76,41.79,83431.0,36.9188,36.9718,36.91,36.9365,83431.0
2020-02-14 14:40:00,41.79,41.79,41.73,41.76,70648.0,36.9365,36.9365,36.8834,36.91,70648.0
2020-02-14 14:50:00,41.76,41.76,41.71,41.75,65900.0,36.91,36.91,36.8658,36.9011,65900.0
2020-02-14 15:00:00,41.75,41.77,41.72,41.73,100628.0,36.9011,36.9188,36.8746,36.8834,100628.0
2020-02-14 15:10:00,41.73,41.82,41.71,41.81,87933.0,36.8834,36.963,36.8658,36.9542,87933.0
2020-02-14 15:20:00,41.82,41.89,41.8,41.84,180047.0,36.963,37.0249,36.9453,36.9807,180047.0
2020-02-14 15:30:00,41.84,41.86,41.77,41.85,118682.0,36.9807,36.9983,36.9188,36.9895,118682.0
2020-02-14 15:40:00,41.85,41.92,41.83,41.91,157066.0,36.9895,37.0514,36.9718,37.0425,157066.0
2020-02-14 15:50:00,41.91,41.96,41.89,41.95,547147.0,37.0425,37.0867,37.0249,37.0779,547147.0
2020-02-18 09:30:00,41.98,42.36,41.95,42.12,214573.0,37.1044,37.4403,37.0779,37.2282,214573.0
2020-02-18 09:40:00,42.12,42.31,42.11,42.27,176401.0,37.2282,37.3961,37.2193,37.3607,176401.0
2020-02-18 09:50:00,42.26,42.26,42.14,42.23,74794.0,37.3519,37.3519,37.2458,37.3254,74794.0
2020-02-18 10:00:00,42.22,42.28,42.13,42.21,130994.0,37.3165,37.3696,37.237,37.3077,130994.0
2020-02-18 10:10:00,42.21,42.32,42.13,42.15,77333.0,37.3077,37.4049,37.237,37.2547,77333.0
2020-02-18 10:20:00,42.15,42.19,41.99,41.99,78951.0,37.2547,37.29,37.1132,37.1132,78951.0
2020-02-18 10:30:00,42.0,42.11,41.94,41.96,115734.0,37.1221,37.2193,37.0691,37.0867,115734.0
2020-02-18 10:40:00,41.96,41.96,41.84,41.84,57240.0,37.0867,37.0867,36.9807,36.9807,57240.0
2020-02-18 10:50:00,41.83,41.83,41.76,41.77,53404.0,36.9718,36.9718,36.91,36.9188,53404.0
2020-02-18 11:00:00,41.78,41.78,41.7,41.73,76378.0,36.9276,36.9276,36.8569,36.8834,76378.0
2020-02-18 11:10:00,41.73,41.74,41.51,41.52,75047.0,36.8834,36.8923,36.689,36.6978,75047.0
2020-02-18 11:20:00,41.52,41.6,41.51,41.59,60038.0,36.6978,36.7685,36.689,36.7597,60038.0
2020-02-18 11:30:00,41.59,41.67,41.59,41.59,46221.0,36.7597,36.8304,36.7597,36.7597,46221.0
2020-02-18 11:40:00,41.59,41.62,41.54,41.61,47578.0,36.7597,36.7862,36.7155,36.7774,47578.0
2020-02-18 11:50:00,41.62,41.73,41.54,41.55,92957.0,36.7862,36.8834,36.7155,36.7244,92957.0
2020-02-18 12:00:00,41.55,41.65,41.55,41.65,42154.0,36.7244,36.8127,36.7244,36.8127,42154.0
2020-02-18 12:10:00,41.65,41.7,41.64,41.69,36572.0,36.8127,36.8569,36.8039,36.8481,36572.0
2020-02-18 12:20:00,41.69,41.74,41.68,41.7,43430.0,36.8481,36.8923,36.8393,36.8569,43430.0
2020-02-18 12:30:00,41.7,41.77,41.7,41.76,33858.0,36.8569,36.9188,36.8569,36.91,33858.0
2020-02-18 12:40:00,41.75,41.76,41.72,41.75,31391.0,36.9011,36.91,36.8746,36.9011,31391.0
2020-02-18 12:50:00,41.74,41.77,41.72,41.74,39084.0,36.8923,36.9188,36.8746,36.8923,39084.0
2020-02-18 13:00:00,41.75,41.79,41.73,41.77,38552.0,36.9011,36.9365,36.8834,36.9188,38552.0
2020-02-18 13:10:00,41.77,41.8,41.75,41.8,50898.0,36.9188,36.9453,36.9011,36.9453,50898.0
2020-02-18 13:20:00,41.79,41.8,41.75,41.77,32684.0,36.9365,36.9453,36.9011,36.9188,32684.0
2020-02-18 13:30:00,41.77,41.83,41.77,41.78,60878.0,36.9188,36.9718,36.9188,36.9276,60878.0
2020-02-18 13:40:00,41.79,41.85,41.74,41.84,64627.0,36.9365,36.9895,36.8923,36.9807,64627.0
2020-02-18 13:50:00,41.84,41.85,41.8,41.84,35685.0,36.9807,36.9895,36.9453,36.9807,35685.0
2020-02-18 14:00:00,41.84,41.87,41.79,41.8,48101.0,36.9807,37.0072,36.9365,36.9453,48101.0
2020-02-18 14:10:00,41.8,41.89,41.8,41.87,57745.0,36.9453,37.0249,36.9453,37.0072,57745.0
2020-02-18 14:20:00,41.87,41.95,41.85,41.94,58944.0,37.0072,37.0779,36.9895,37.0691,58944.0
2020-02-18 14:30:00,41.93,42.01,41.93,41.98,73536.0,37.0602,37.1309,37.0602,37.1044,73536.0
2020-02-18 14:40:00,41.98,42.11,41.95,42.07,220208.0,37.1044,37.2193,37.0779,37.184,220208.0
2020-02-18 14:50:00,42.07,42.09,41.98,42.0,70482.0,37.184,37.2016,37.1044,37.1221,70482.0
2020-02-18 15:00:00,42.0,42.04,41.96,42.04,80043.0,37.1221,37.1574,37.0867,37.1574,80043.0
2020-02-18 15:10:00,42.04,42.07,42.03,42.03,79635.0,37.1574,37.184,37.1486,37.1486,79635.0
2020-02-18 15:20:00,42.04,42.06,42.0,42.05,105689.0,37.1574,37.1751,37.1221,37.1663,105689.0
2020-02-18 15:30:00,42.04,42.07,41.95,41.97,116826.0,37.1574,37.184,37.0779,37.0956,116826.0
2020-02-18 15:40:00,41.96,42.03,41.95,41.99,112546.0,37.0867,37.1486,37.0779,37.1132,112546.0
2020-02-18 15:50:00,42.0,42.04,41.97,42.01,339286.0,37.1221,37.1574,37.0956,37.1309,339286.0
2020-02-19 09:30:00,42.09,42.27,42.01,42.21,85106.0,37.2016,37.3607,37.1309,37.3077,85106.0
2020-02-19 09:40:00,42.2,42.38,42.19,42.38,96407.0,37.2989,37.458,37.29,37.458,96407.0
2020-02-19 09:50:00,42.37,42.44,42.32,42.34,152796.0,37.4491,37.511,37.4049,37.4226,152796.0
2020-02-19 10:00:00,42.34,42.34,42.19,42.27,112244.0,37.4226,37.4226,37.29,37.3607,112244.0
2020-02-19 10:10:00,42.27,42.32,42.23,42.25,80703.0,37.3607,37.4049,37.3254,37.3431,80703.0
2020-02-19 10:20:00,42.26,42.3,42.18,42.18,139727.0,37.3519,37.3872,37.2812,37.2812,139727.0
2020-02-19 10:30:00,42.18,42.25,42.16,42.17,55009.0,37.2812,37.3431,37.2635,37.2723,55009.0
2020-02-19 10:40:00,42.16,42.23,42.15,42.23,118694.0,37.2635,37.3254,37.2547,37.3254,118694.0
2020-02-19 10:50:00,42.22,42.22,42.15,42.15,62084.0,37.3165,37.3165,37.2547,37.2547,62084.0
2020-02-19 11:00:00,42.16,42.17,42.07,42.09,121885.0,37.2635,37.2723,37.184,37.2016,121885.0
2020-02-19 11:10:00,42.08,42.1,42.04,42.07,50342.0,37.1928,37.2105,37.1574,37.184,50342.0
2020-02-19 11:20:00,42.08,42.11,42.04,42.09,67048.0,37.1928,37.2193,37.1574,37.2016,67048.0
2020-02-19 11:30:00,42.08,42.1,42.0,42.01,94319.0,37.1928,37.2105,37.1221,37.1309,94319.0
2020-02-19 11:40:00,42.0,42.01,41.95,42.0,52284.0,37.1221,37.1309,37.0779,37.1221,52284.0
2020-02-19 11:50:00,42.0,42.0,41.9,41.91,129715.0,37.1221,37.1221,37.0337,37.0425,129715.0
2020-02-19 12:00:00,41.91,41.95,41.89,41.93,48717.0,37.0425,37.0779,37.0249,37.0602,48717.0
2020-02-19 12:10:00,41.93,41.93,41.86,41.91,45698.0,37.0602,37.0602,36.9983,37.0425,45698.0
2020-02-19 12:20:00,41.91,41.93,41.88,41.88,50406.0,37.0425,37.0602,37.016,37.016,50406.0
2020-02-19 12:30:00,41.89,41.94,41.88,41.91,33869.0,37.0249,37.0691,37.016,37.0425,33869.0
2020-02-19 12:40:00,41.91,41.92,41.88,41.91,43779.0,37.0425,37.0514,37.016,37.0425,43779.0
2020-02-19 12:50:00,41.9,41.92,41.87,41.89,44315.0,37.0337,37.0514,37.0072,37.0249,44315.0
2020-02-19 13:00:00,41.89,41.95,41.88,41.92,86291.0,37.0249,37.0779,37.016,37.0514,86291.0
2020-02-19 13:10:00,41.92,41.95,41.91,41.92,54088.0,37.0514,37.0779,37.0425,37.0514,54088.0
2020-02-19 13:20:00,41.92,42.0,41.91,41.98,54405.0,37.0514,37.1221,37.0425,37.1044,54405.0
2020-02-19 13:30:00,41.99,42.01,41.94,41.96,63623.0,37.1132,37.1309,37.0691,37.0867,63623.0
2020-02-19 13:40:00,41.96,42.0,41.93,41.93,55222.0,37.0867,37.1221,37.0602,37.0602,55222.0
2020-02-19 13:50:00,41.93,41.99,41.91,41.95,93276.0,37.0602,37.1132,37.0425,37.0779,93276.0
2020-02-19 14:00:00,41.95,41.98,41.9,41.91,54508.0,37.0779,37.1044,37.0337,37.0425,54508.0
2020-02-19 14:10:00,41.9,41.92,41.88,41.89,79486.0,37.0337,37.0514,37.016,37.0249,79486.0
2020-02-19 14:20:00,41.9,41.9,41.86,41.9,36305.0,37.0337,37.0337,36.9983,37.0337,36305.0
2020-02-19 14:30:00,41.9,41.9,41.85,41.9,40484.0,37.0337,37.0337,36.9895,37.0337,40484.0
2020-02-19 14:40:00,41.9,41.96,41.9,41.94,66458.0,37.0337,37.0867,37.0337,37.0691,66458.0
2020-02-19 14:50:00,41.93,41.97,41.93,41.94,72913.0,37.0602,37.0956,37.0602,37.0691,72913.0
2020-02-19 15:00:00,41.95,41.97,41.92,41.97,74536.0,37.0779,37.0956,37.0514,37.0956,74536.0
2020-02-19 15:10:00,41.97,42.07,41.94,42.07,148537.0,37.0956,37.184,37.0691,37.184,148537.0
2020-02-19 15:20:00,42.07,42.08,42.02,42.07,89106.0,37.184,37.1928,37.1398,37.184,89106.0
2020-02-19 15:30:00,42.07,42.1,42.02,42.04,126742.0,37.184,37.2105,37.1398,37.1574,126742.0
2020-02-19 15:40:00,42.04,42.06,41.98,41.99,108987.0,37.1574,37.1751,37.1044,37.1132,108987.0
2020-02-19 15:50:00,41.98,42.01,41.97,41.97,225190.0,37.1044,37.1309,37.0956,37.0956,225190.0
2020-02-20 09:30:00,41.82,42.02,41.75,41.99,118167.0,36.963,37.1398,36.9011,37.1132,118167.0
2020-02-20 09:40:00,41.99,42.13,41.95,42.1,96707.0,37.1132,37.237,37.0779,37.2105,96707.0
2020-02-20 09:50:00,42.11,42.26,42.11,42.13,90362.0,37.2193,37.3519,37.2193,37.237,90362.0
2020-02-20 10:00:00,42.14,42.23,42.1,42.13,111170.0,37.2458,37.3254,37.2105,37.237,111170.0
2020-02-20 10:10:00,42.13,42.19,42.09,42.15,51940.0,37.237,37.29,37.2016,37.2547,51940.0
2020-02-20 10:20:00,42.15,42.3,42.15,42.28,57237.0,37.2547,37.3872,37.2547,37.3696,57237.0
2020-02-20 10:30:00,42.28,42.33,42.22,42.27,51220.0,37.3696,37.4138,37.3165,37.3607,51220.0
2020-02-20 10:40:00,42.27,42.29,42.22,42.22,55480.0,37.3607,37.3784,37.3165,37.3165,55480.0
2020-02-20 10:50:00,42.22,42.26,42.19,42.23,66867.0,37.3165,37.3519,37.29,37.3254,66867.0
2020-02-20 11:00:00,42.23,42.23,42.09,42.09,87807.0,37.3254,37.3254,37.2016,37.2016,87807.0
2020-02-20 11:10:00,42.08,42.09,41.96,42.03,72355.0,37.1928,37.2016,37.0867,37.1486,72355.0
2020-02-20 11:20:00,42.02,42.05,41.91,41.92,60107.0,37.1398,37.1663,37.0425,37.0514,60107.0
2020-02-20 11:30:00,41.92,41.96,41.69,41.94,490015.0,37.0514,37.0867,36.8481,37.0691,490015.0
2020-02-20 11:40:00,41.93,42.0,41.88,41.98,81471.0,37.0602,37.1221,37.016,37.1044,81471.0
2020-02-20 11:50:00,41.97,42.12,41.97,42.07,61012.0,37.0956,37.2282,37.0956,37.184,61012.0
2020-02-20 12:00:00,42.07,42.07,41.96,41.99,63258.0,37.184,37.184,37.0867,37.1132,63258.0
2020-02-20 12:10:00,41.99,42.11,41.98,42.05,57162.0,37.1132,37.2193,37.1044,37.1663,57162.0
2020-02-20 12:20:00,42.04,42.04,41.97,41.98,53794.0,37.1574,37.1574,37.0956,37.1044,53794.0
2020-02-20 12:30:00,41.99,42.1,41.97,42.1,71482.0,37.1132,37.2105,37.0956,37.2105,71482.0
2020-02-20 12:40:00,42.09,42.13,42.03,42.07,64036.0,37.2016,37.237,37.1486,37.184,64036.0
2020-02-20 12:50:00,42.07,42.14,42.06,42.12,75848.0,37.184,37.2458,37.1751,37.2282,75848.0
2020-02-20 13:00:00,42.11,42.18,42.06,42.17,54313.0,37.2193,37.2812,37.1751,37.2723,54313.0
2020-02-20 13:10:00,42.17,42.24,42.16,42.2,62762.0,37.2723,37.3342,37.2635,37.2989,62762.0
2020-02-20 13:20:00,42.2,42.21,42.16,42.19,53199.0,37.2989,37.3077,37.2635,37.29,53199.0
2020-02-20 13:30:00,42.19,42.23,42.14,42.16,57877.0,37.29,37.3254,37.2458,37.2635,57877.0
2020-02-20 13:40:00,42.16,42.23,42.15,42.22,57175.0,37.2635,37.3254,37.2547,37.3165,57175.0
2020-02-20 13:50:00,42.22,42.25,42.15,42.16,87580.0,37.3165,37.3431,37.2547,37.2635,87580.0
2020-02-20 14:00:00,42.15,42.27,42.15,42.27,62220.0,37.2547,37.3607,37.2547,37.3607,62220.0
2020-02-20 14:10:00,42.27,42.32,42.27,42.28,66918.0,37.3607,37.4049,37.3607,37.3696,66918.0
2020-02-20 14:20:00,42.28,42.3,42.27,42.28,53820.0,37.3696,37.3872,37.3607,37.3696,53820.0
2020-02-20 14:30:00,42.28,42.41,42.28,42.41,91539.0,37.3696,37.4845,37.3696,37.4845,91539.0
2020-02-20 14:40:00,42.41,42.41,42.33,42.37,97988.0,37.4845,37.4845,37.4138,37.4491,97988.0
2020-02-20 14:50:00,42.37,42.39,42.33,42.35,101740.0,37.4491,37.4668,37.4138,37.4314,101740.0
2020-02-20 15:00:00,42.35,42.38,42.31,42.31,95791.0,37.4314,37.458,37.3961,37.3961,95791.0
2020-02-20 15:10:00,42.32,42.34,42.24,42.3,95107.0,37.4049,37.4226,37.3342,37.3872,95107.0
2020-02-20 15:20:00,42.29,42.36,42.29,42.32,94370.0,37.3784,37.4403,37.3784,37.4049,94370.0
2020-02-20 15:30:00,42.32,42.34,42.28,42.29,118284.0,37.4049,37.4226,37.3696,37.3784,118284.0
2020-02-20 15:40:00,42.29,42.31,42.21,42.22,98163.0,37.3784,37.3961,37.3077,37.3165,98163.0
2020-02-20 15:50:00,42.21,42.27,42.2,42.25,362548.0,37.3077,37.3607,37.2989,37.3431,362548.0
2020-02-21 09:30:00,42.06,42.16,41.89,41.91,197176.0,37.1751,37.2635,37.0249,37.0425,197176.0
2020-02-21 09:40:00,41.92,42.03,41.89,41.91,70037.0,37.0514,37.1486,37.0249,37.0425,70037.0
2020-02-21 09:50:00,41.91,42.3,41.91,42.2,157350.0,37.0425,37.3872,37.0425,37.2989,157350.0
2020-02-21 10:00:00,42.2,42.2,42.07,42.16,88835.0,37.2989,37.2989,37.184,37.2635,88835.0
2020-02-21 10:10:00,42.15,42.26,42.09,42.25,79191.0,37.2547,37.3519,37.2016,37.3431,79191.0
2020-02-21 10:20:00,42.25,42.25,42.19,42.19,67424.0,37.3431,37.3431,37.29,37.29,67424.0
2020-02-21 10:30:00,42.19,42.23,42.14,42.2,61989.0,37.29,37.3254,37.2458,37.2989,61989.0
2020-02-21 10:40:00,42.2,42.31,42.14,42.3,67949.0,37.2989,37.3961,37.2458,37.3872,67949.0
2020-02-21 10:50:00,42.3,42.37,42.28,42.34,60128.0,37.3872,37.4491,37.3696,37.4226,60128.0
2020-02-21 11:00:00,42.34,42.34,42.26,42.28,104546.0,37.4226,37.4226,37.3519,37.3696,104546.0
2020-02-21 11:10:00,42.27,42.4,42.26,42.33,68759.0,37.3607,37.4756,37.3519,37.4138,68759.0
2020-02-21 11:20:00,42.33,42.38,42.31,42.34,57879.0,37.4138,37.458,37.3961,37.4226,57879.0
2020-02-21 11:30:00,42.34,42.42,42.34,42.39,112546.0,37.4226,37.4933,37.4226,37.4668,112546.0
2020-02-21 11:40:00,42.39,42.46,42.35,42.37,87984.0,37.4668,37.5287,37.4314,37.4491,87984.0
2020-02-21 11:50:00,42.37,42.41,42.35,42.38,66291.0,37.4491,37.4845,37.4314,37.458,66291.0
2020-02-21 12:00:00,42.39,42.43,42.37,42.43,84263.0,37.4668,37.5021,37.4491,37.5021,84263.0
2020-02-21 12:10:00,42.43,42.65,42.42,42.48,252666.0,37.5021,37.6966,37.4933,37.5463,252666.0
2020-02-21 12:20:00,42.47,42.55,42.37,42.43,1328828.0,37.5375,37.6082,37.4491,37.5021,1328828.0
2020-02-21 12:30:00,42.43,42.51,42.41,42.47,52016.0,37.5021,37.5729,37.4845,37.5375,52016.0
2020-02-21 12:40:00,42.47,42.49,42.43,42.46,47193.0,37.5375,37.5552,37.5021,37.5287,47193.0
2020-02-21 12:50:00,42.46,42.51,42.44,42.51,329375.0,37.5287,37.5729,37.511,37.5729,329375.0
2020-02-21 13:00:00,42.52,42.54,42.44,42.46,104395.0,37.5817,37.5994,37.511,37.5287,104395.0
2020-02-21 13:10:00,42.46,42.48,42.43,42.46,56719.0,37.5287,37.5463,37.5021,37.5287,56719.0
2020-02-21 13:20:00,42.46,42.54,42.44,42.51,87933.0,37.5287,37.5994,37.511,37.5729,87933.0
2020-02-21 13:30:00,42.51,42.51,42.43,42.45,67612.0,37.5729,37.5729,37.5021,37.5198,67612.0
2020-02-21 13:40:00,42.45,42.53,42.44,42.5,59146.0,37.5198,37.5905,37.511,37.564,59146.0
2020-02-21 13:50:00,42.49,42.49,42.39,42.41,61022.0,37.5552,37.5552,37.4668,37.4845,61022.0
2020-02-21 14:00:00,42.41,42.44,42.38,42.4,59183.0,37.4845,37.511,37.458,37.4756,59183.0
2020-02-21 14:10:00,42.39,42.41,42.36,42.4,75598.0,37.4668,37.4845,37.4403,37.4756,75598.0
2020-02-21 14:20:00,42.41,42.47,42.4,42.47,82258.0,37.4845,37.5375,37.4756,37.5375,82258.0
2020-02-21 14:30:00,42.47,42.51,42.44,42.5,103603.0,37.5375,37.5729,37.511,37.564,103603.0
2020-02-21 14:40:00,42.5,42.51,42.38,42.39,56239.0,37.564,37.5729,37.458,37.4668,56239.0
2020-02-21 14:50:00,42.4,42.42,42.34,42.36,54049.0,37.4756,37.4933,37.4226,37.4403,54049.0
2020-02-21 15:00:00,42.36,42.38,42.33,42.36,82123.0,37.4403,37.458,37.4138,37.4403,82123.0
2020-02-21 15:10:00,42.36,42.42,42.36,42.41,124804.0,37.4403,37.4933,37.4403,37.4845,124804.0
2020-02-21 15:20:00,42.41,42.44,42.34,42.35,182401.0,37.4845,37.511,37.4226,37.4314,182401.0
2020-02-21 15:30:00,42.36,42.39,42.27,42.34,297162.0,37.4403,37.4668,37.3607,37.4226,297162.0
2020-02-21 15:40:00,42.34,42.38,42.27,42.3,424260.0,37.4226,37.458,37.3607,37.3872,424260.0
2020-02-21 15:50:00,42.31,42.51,42.3,42.45,1286608.0,37.3961,37.5729,37.3872,37.5198,1286608.0
2020-02-24 09:30:00,41.67,41.8,41.51,41.61,193195.0,36.8304,36.9453,36.689,36.7774,193195.0
2020-02-24 09:40:00,41.6,41.8,41.52,41.75,135795.0,36.7685,36.9453,36.6978,36.9011,135795.0
2020-02-24 09:50:00,41.75,41.8,41.55,41.61,125961.0,36.9011,36.9453,36.7244,36.7774,125961.0
2020-02-24 10:00:00,41.61,41.69,41.46,41.54,133273.0,36.7774,36.8481,36.6448,36.7155,133273.0
2020-02-24 10:10:00,41.53,41.67,41.49,41.5,151486.0,36.7067,36.8304,36.6713,36.6802,151486.0
2020-02-24 10:20:00,41.5,41.53,41.42,41.51,118735.0,36.6802,36.7067,36.6094,36.689,118735.0
2020-02-24 10:30:00,41.51,41.59,41.51,41.54,122467.0,36.689,36.7597,36.689,36.7155,122467.0
2020-02-24 10:40:00,41.54,41.66,41.49,41.65,131007.0,36.7155,36.8216,36.6713,36.8127,131007.0
2020-02-24 10:50:00,41.65,41.66,41.61,41.65,102373.0,36.8127,36.8216,36.7774,36.8127,102373.0
2020-02-24 11:00:00,41.65,41.65,41.5,41.57,108330.0,36.8127,36.8127,36.6802,36.742,108330.0
2020-02-24 11:10:00,41.58,41.68,41.57,41.66,100117.0,36.7509,36.8393,36.742,36.8216,100117.0
2020-02-24 11:20:00,41.66,41.67,41.58,41.61,83733.0,36.8216,36.8304,36.7509,36.7774,83733.0
2020-02-24 11:30:00,41.62,41.64,41.52,41.6,142889.0,36.7862,36.8039,36.6978,36.7685,142889.0
2020-02-24 11:40:00,41.6,41.6,41.36,41.39,76475.0,36.7685,36.7685,36.5564,36.5829,76475.0
2020-02-24 11:50:00,41.39,41.53,41.38,41.46,77345.0,36.5829,36.7067,36.5741,36.6448,77345.0
2020-02-24 12:00:00,41.45,41.45,41.37,41.39,89066.0,36.636,36.636,36.5653,36.5829,89066.0
2020-02-24 12:10:00,41.38,41.4,41.32,41.39,98833.0,36.5741,36.5918,36.5211,36.5829,98833.0
2020-02-24 12:20:00,41.39,41.4,41.32,41.33,57576.0,36.5829,36.5918,36.5211,36.5299,57576.0
2020-02-24 12:30:00,41.33,41.35,41.24,41.34,64522.0,36.5299,36.5476,36.4504,36.5387,64522.0
2020-02-24 12:40:00,41.35,41.35,41.27,41.27,110824.0,36.5476,36.5476,36.4769,36.4769,110824.0
2020-02-24 12:50:00,41.27,41.29,41.17,41.2,139022.0,36.4769,36.4945,36.3885,36.415,139022.0
2020-02-24 13:00:00,41.19,41.19,41.09,41.11,117658.0,36.4062,36.4062,36.3178,36.3355,117658.0
2020-02-24 13:10:00,41.11,41.13,41.03,41.08,114957.0,36.3355,36.3531,36.2647,36.3089,114957.0
2020-02-24 13:20:00,41.09,41.35,41.08,41.35,143388.0,36.3178,36.5476,36.3089,36.5476,143388.0
2020-02-24 13:30:00,41.34,41.47,41.34,41.42,197973.0,36.5387,36.6536,36.5387,36.6094,197973.0
2020-02-24 13:40:00,41.41,41.53,41.36,41.52,92151.0,36.6006,36.7067,36.5564,36.6978,92151.0
2020-02-24 13:50:00,41.53,41.58,41.47,41.56,99205.0,36.7067,36.7509,36.6536,36.7332,99205.0
2020-02-24 14:00:00,41.57,41.6,41.48,41.51,114805.0,36.742,36.7685,36.6625,36.689,114805.0
2020-02-24 14:10:00,41.52,41.59,41.51,41.55,93338.0,36.6978,36.7597,36.689,36.7244,93338.0
2020-02-24 14:20:00,41.55,41.7,41.55,41.67,84830.0,36.7244,36.8569,36.7244,36.8304,84830.0
2020-02-24 14:30:00,41.67,41.69,41.59,41.66,77173.0,36.8304,36.8481,36.7597,36.8216,77173.0
2020-02-24 14:40:00,41.66,41.72,41.63,41.71,71221.0,36.8216,36.8746,36.7951,36.8658,71221.0
2020-02-24 14:50:00,41.71,41.79,41.67,41.78,155046.0,36.8658,36.9365,36.8304,36.9276,155046.0
2020-02-24 15:00:00,41.78,41.84,41.75,41.8,136311.0,36.9276,36.9807,36.9011,36.9453,136311.0
2020-02-24 15:10:00,41.8,41.8,41.69,41.74,127009.0,36.9453,36.9453,36.8481,36.8923,127009.0
2020-02-24 15:20:00,41.74,41.79,41.71,41.77,144518.0,36.8923,36.9365,36.8658,36.9188,144518.0
2020-02-24 15:30:00,41.77,41.83,41.66,41.69,219425.0,36.9188,36.9718,36.8216,36.8481,219425.0
2020-02-24 15:40:00,41.69,41.76,41.61,41.76,198265.0,36.8481,36.91,36.7774,36.91,198265.0
2020-02-24 15:50:00,41.75,41.76,41.58,41.63,526939.0,36.9011,36.91,36.7509,36.7951,526939.0
2020-02-25 09:30:00,41.63,41.69,41.35,41.36,87579.0,36.7951,36.8481,36.5476,36.5564,87579.0
2020-02-25 09:40:00,41.36,41.5,41.3,41.36,71364.0,36.5564,36.6802,36.5034,36.5564,71364.0
2020-02-25 09:50:00,41.36,41.47,41.34,41.38,71701.0,36.5564,36.6536,36.5387,36.5741,71701.0
2020-02-25 10:00:00,41.38,41.47,41.33,41.39,94523.0,36.5741,36.6536,36.5299,36.5829,94523.0
2020-02-25 10:10:00,41.39,41.39,41.14,41.17,122467.0,36.5829,36.5829,36.362,36.3885,122467.0
2020-02-25 10:20:00,41.17,41.19,40.88,40.9,141069.0,36.3885,36.4062,36.1322,36.1498,141069.0
2020-02-25 10:30:00,40.91,41.0,40.84,40.95,124694.0,36.1587,36.2382,36.0968,36.194,124694.0
2020-02-25 10:40:00,40.94,40.96,40.77,40.77,83157.0,36.1852,36.2029,36.0349,36.0349,83157.0
2020-02-25 10:50:00,40.77,40.8,40.63,40.79,114234.0,36.0349,36.0615,35.9112,36.0526,114234.0
2020-02-25 11:00:00,40.8,40.85,40.67,40.75,113152.0,36.0615,36.1056,35.9466,36.0173,113152.0
2020-02-25 11:10:00,40.74,40.81,40.58,40.65,95271.0,36.0084,36.0703,35.867,35.9289,95271.0
2020-02-25 11:20:00,40.64,40.67,40.57,40.64,109356.0,35.92,35.9466,35.8582,35.92,109356.0
2020-02-25 11:30:00,40.64,40.68,40.52,40.57,164691.0,35.92,35.9554,35.814,35.8582,164691.0
2020-02-25 11:40:00,40.55,40.58,40.45,40.53,99263.0,35.8405,35.867,35.7521,35.8228,99263.0
2020-02-25 11:50:00,40.53,40.54,40.43,40.46,71537.0,35.8228,35.8317,35.7344,35.7609,71537.0
2020-02-25 12:00:00,40.46,40.5,40.35,40.4,76401.0,35.7609,35.7963,35.6637,35.7079,76401.0
2020-02-25 12:10:00,40.39,40.44,40.3,40.32,78929.0,35.6991,35.7433,35.6195,35.6372,78929.0
2020-02-25 12:20:00,40.31,40.31,40.18,40.27,166855.0,35.6284,35.6284,35.5135,35.593,166855.0
2020-02-25 12:30:00,40.27,40.33,40.26,40.3,62929.0,35.593,35.646,35.5842,35.6195,62929.0
2020-02-25 12:40:00,40.3,40.32,40.1,40.15,121491.0,35.6195,35.6372,35.4428,35.4869,121491.0
2020-02-25 12:50:00,40.16,40.18,40.07,40.08,120348.0,35.4958,35.5135,35.4162,35.4251,120348.0
2020-02-25 13:00:00,40.07,40.16,40.03,40.16,241783.0,35.4162,35.4958,35.3809,35.4958,241783.0
2020-02-25 13:10:00,40.16,40.2,40.02,40.04,371783.0,35.4958,35.5311,35.372,35.3897,371783.0
2020-02-25 13:20:00,40.04,40.24,40.03,40.18,86794.0,35.3897,35.5665,35.3809,35.5135,86794.0
2020-02-25 13:30:00,40.18,40.28,40.1,40.12,248859.0,35.5135,35.6018,35.4428,35.4604,248859.0
2020-02-25 13:40:00,40.11,40.15,40.05,40.09,112349.0,35.4516,35.4869,35.3986,35.4339,112349.0
2020-02-25 13:50:00,40.09,40.13,39.99,39.99,113857.0,35.4339,35.4693,35.3455,35.3455,113857.0
2020-02-25 14:00:00,40.0,40.03,39.76,39.8,113842.0,35.3544,35.3809,35.1422,35.1776,113842.0
2020-02-25 14:10:00,39.81,39.99,39.8,39.9,105457.0,35.1864,35.3455,35.1776,35.266,105457.0
2020-02-25 14:20:00,39.88,39.93,39.65,39.67,100934.0,35.2483,35.2925,35.045,35.0627,100934.0
2020-02-25 14:30:00,39.68,39.73,39.59,39.59,133356.0,35.0715,35.1157,34.992,34.992,133356.0
2020-02-25 14:40:00,39.59,39.82,39.58,39.78,96341.0,34.992,35.1953,34.9831,35.1599,96341.0
2020-02-25 14:50:00,39.78,39.82,39.71,39.77,102177.0,35.1599,35.1953,35.0981,35.1511,102177.0
2020-02-25 15:00:00,39.79,39.92,39.78,39.82,166276.0,35.1688,35.2837,35.1599,35.1953,166276.0
2020-02-25 15:10:00,39.8,39.83,39.69,39.75,124818.0,35.1776,35.2041,35.0804,35.1334,124818.0
2020-02-25 15:20:00,39.75,39.78,39.56,39.63,167215.0,35.1334,35.1599,34.9655,35.0273,167215.0
2020-02-25 15:30:00,39.63,39.64,39.47,39.5,173635.0,35.0273,35.0362,34.8859,34.9124,173635.0
2020-02-25 15:40:00,39.5,39.74,39.49,39.63,228633.0,34.9124,35.1246,34.9036,35.0273,228633.0
2020-02-25 15:50:00,39.62,39.62,39.43,39.45,813161.0,35.0185,35.0185,34.8506,34.8682,813161.0
2020-02-26 09:30:00,39.85,39.96,39.62,39.86,180031.0,35.2218,35.319,35.0185,35.2306,180031.0
2020-02-26 09:40:00,39.86,40.05,39.83,39.86,110376.0,35.2306,35.3986,35.2041,35.2306,110376.0
2020-02-26 09:50:00,39.86,39.86,39.63,39.68,80019.0,35.2306,35.2306,35.0273,35.0715,80019.0
2020-02-26 10:00:00,39.68,39.71,39.53,39.62,94752.0,35.0715,35.0981,34.939,35.0185,94752.0
2020-02-26 10:10:00,39.62,39.84,39.53,39.81,126081.0,35.0185,35.213,34.939,35.1864,126081.0
2020-02-26 10:20:00,39.82,39.93,39.72,39.8,360612.0,35.1953,35.2925,35.1069,35.1776,360612.0
2020-02-26 10:30:00,39.8,39.95,39.79,39.86,58607.0,35.1776,35.3102,35.1688,35.2306,58607.0
2020-02-26 10:40:00,39.86,40.15,39.86,40.12,117319.0,35.2306,35.4869,35.2306,35.4604,117319.0
2020-02-26 10:50:00,40.12,40.21,40.12,40.15,87647.0,35.4604,35.54,35.4604,35.4869,87647.0
2020-02-26 11:00:00,40.15,40.21,40.1,40.15,80763.0,35.4869,35.54,35.4428,35.4869,80763.0
2020-02-26 11:10:00,40.15,40.33,40.09,40.3,82052.0,35.4869,35.646,35.4339,35.6195,82052.0
2020-02-26 11:20:00,40.3,40.4,40.29,40.37,111172.0,35.6195,35.7079,35.6107,35.6814,111172.0
2020-02-26 11:30:00,40.36,40.37,40.23,40.32,94951.0,35.6726,35.6814,35.5577,35.6372,94951.0
2020-02-26 11:40:00,40.32,40.35,40.12,40.14,62576.0,35.6372,35.6637,35.4604,35.4781,62576.0
2020-02-26 11:50:00,40.14,40.14,39.98,40.0,64120.0,35.4781,35.4781,35.3367,35.3544,64120.0
2020-02-26 12:00:00,40.01,40.02,39.76,39.82,105059.0,35.3632,35.372,35.1422,35.1953,105059.0
2020-02-26 12:10:00,39.8,39.82,39.7,39.8,64612.0,35.1776,35.1953,35.0892,35.1776,64612.0
2020-02-26 12:20:00,39.8,39.87,39.75,39.8,62595.0,35.1776,35.2395,35.1334,35.1776,62595.0
2020-02-26 12:30:00,39.81,39.92,39.78,39.81,64021.0,35.1864,35.2837,35.1599,35.1864,64021.0
2020-02-26 12:40:00,39.8,39.87,39.76,39.81,60936.0,35.1776,35.2395,35.1422,35.1864,60936.0
2020-02-26 12:50:00,39.81,39.86,39.71,39.8,44429.0,35.1864,35.2306,35.0981,35.1776,44429.0
2020-02-26 13:00:00,39.8,39.86,39.71,39.73,60139.0,35.1776,35.2306,35.0981,35.1157,60139.0
2020-02-26 13:10:00,39.73,39.77,39.67,39.7,41475.0,35.1157,35.1511,35.0627,35.0892,41475.0
2020-02-26 13:20:00,39.71,39.8,39.68,39.79,50394.0,35.0981,35.1776,35.0715,35.1688,50394.0
2020-02-26 13:30:00,39.78,39.78,39.44,39.44,114547.0,35.1599,35.1599,34.8594,34.8594,114547.0
2020-02-26 13:40:00,39.44,39.7,39.36,39.63,157311.0,34.8594,35.0892,34.7887,35.0273,157311.0
2020-02-26 13:50:00,39.63,39.64,39.38,39.41,110169.0,35.0273,35.0362,34.8064,34.8329,110169.0
2020-02-26 14:00:00,39.39,39.57,39.35,39.47,92204.0,34.8152,34.9743,34.7799,34.8859,92204.0
2020-02-26 14:10:00,39.47,39.55,39.4,39.42,86487.0,34.8859,34.9566,34.8241,34.8417,86487.0
2020-02-26 14:20:00,39.43,39.55,39.41,39.47,111406.0,34.8506,34.9566,34.8329,34.8859,111406.0
2020-02-26 14:30:00,39.48,39.62,39.42,39.54,118983.0,34.8948,35.0185,34.8417,34.9478,118983.0
2020-02-26 14:40:00,39.54,39.58,39.42,39.49,97680.0,34.9478,34.9831,34.8417,34.9036,97680.0
2020-02-26 14:50:00,39.49,39.52,39.39,39.41,94994.0,34.9036,34.9301,34.8152,34.8329,94994.0
2020-02-26 15:00:00,39.41,39.5,39.39,39.47,128618.0,34.8329,34.9124,34.8152,34.8859,128618.0
2020-02-26 15:10:00,39.48,39.64,39.46,39.6,119579.0,34.8948,35.0362,34.8771,35.0008,119579.0
2020-02-26 15:20:00,39.6,39.62,39.4,39.48,106274.0,35.0008,35.0185,34.8241,34.8948,106274.0
2020-02-26 15:30:00,39.48,39.53,39.4,39.53,123900.0,34.8948,34.939,34.8241,34.939,123900.0
2020-02-26 15:40:00,39.53,39.53,39.41,39.44,119809.0,34.939,34.939,34.8329,34.8594,119809.0
2020-02-26 15:50:00,39.44,39.49,39.3,39.31,409793.0,34.8594,34.9036,34.7357,34.7445,409793.0
2020-02-27 09:30:00,38.72,38.94,38.45,38.92,282995.0,34.223,34.4175,33.9844,34.3998,282995.0
2020-02-27 09:40:00,38.92,38.97,38.62,38.73,173123.0,34.3998,34.444,34.1346,34.2319,173123.0
2020-02-27 09:50:00,38.73,38.98,38.62,38.79,219166.0,34.2319,34.4528,34.1346,34.2849,219166.0
2020-02-27 10:00:00,38.78,38.86,38.55,38.62,124945.0,34.2761,34.3468,34.0728,34.1346,124945.0
2020-02-27 10:10:00,38.63,38.68,38.47,38.54,148415.0,34.1435,34.1877,34.0021,34.0639,148415.0
2020-02-27 10:20:00,38.55,38.57,38.37,38.42,138888.0,34.0728,34.0905,33.9137,33.9579,138888.0
2020-02-27 10:30:00,38.42,38.47,38.22,38.45,147533.0,33.9579,34.0021,33.7811,33.9844,147533.0
2020-02-27 10:40:00,38.45,38.73,38.37,38.72,141411.0,33.9844,34.2319,33.9137,34.223,141411.0
2020-02-27 10:50:00,38.72,38.94,38.68,38.93,168356.0,34.223,34.4175,34.1877,34.4086,168356.0
2020-02-27 11:00:00,38.92,39.1,38.89,39.1,103993.0,34.3998,34.5589,34.3733,34.5589,103993.0
2020-02-27 11:10:00,39.1,39.11,38.95,39.04,139432.0,34.5589,34.5677,34.4263,34.5059,139432.0
2020-02-27 11:20:00,39.05,39.05,38.86,38.86,108889.0,34.5147,34.5147,34.3468,34.3468,108889.0
2020-02-27 11:30:00,38.85,38.96,38.73,38.82,126475.0,34.3379,34.4352,34.2319,34.3114,126475.0
2020-02-27 11:40:00,38.82,38.89,38.68,38.82,111995.0,34.3114,34.3733,34.1877,34.3114,111995.0
2020-02-27 11:50:00,38.83,39.02,38.8,38.98,104200.0,34.3203,34.4882,34.2937,34.4528,104200.0
2020-02-27 12:00:00,38.98,39.11,38.93,39.09,181041.0,34.4528,34.5677,34.4086,34.5501,181041.0
2020-02-27 12:10:00,39.09,39.19,39.03,39.14,131914.0,34.5501,34.6384,34.497,34.5943,131914.0
2020-02-27 12:20:00,39.13,39.13,38.88,39.12,141224.0,34.5854,34.5854,34.3644,34.5766,141224.0
2020-02-27 12:30:00,39.11,39.32,39.08,39.32,114063.0,34.5677,34.7533,34.5412,34.7533,114063.0
2020-02-27 12:40:00,39.31,39.31,39.15,39.26,84030.0,34.7445,34.7445,34.6031,34.7003,84030.0
2020-02-27 12:50:00,39.26,39.28,39.1,39.11,97407.0,34.7003,34.718,34.5589,34.5677,97407.0
2020-02-27 13:00:00,39.1,39.32,39.04,39.29,104812.0,34.5589,34.7533,34.5059,34.7268,104812.0
2020-02-27 13:10:00,39.29,39.42,39.26,39.3,147989.0,34.7268,34.8417,34.7003,34.7357,147989.0
2020-02-27 13:20:00,39.3,39.34,39.15,39.19,100363.0,34.7357,34.771,34.6031,34.6384,100363.0
2020-02-27 13:30:00,39.19,39.26,38.98,39.07,98647.0,34.6384,34.7003,34.4528,34.5324,98647.0
2020-02-27 13:40:00,39.05,39.1,38.71,38.9,190329.0,34.5147,34.5589,34.2142,34.3821,190329.0
2020-02-27 13:50:00,38.89,39.11,38.76,38.8,176319.0,34.3733,34.5677,34.2584,34.2937,176319.0
2020-02-27 14:00:00,38.79,38.86,38.66,38.67,138718.0,34.2849,34.3468,34.17,34.1788,138718.0
2020-02-27 14:10:00,38.67,38.78,38.49,38.49,156840.0,34.1788,34.2761,34.0197,34.0197,156840.0
2020-02-27 14:20:00,38.5,38.86,38.49,38.84,141169.0,34.0286,34.3468,34.0197,34.3291,141169.0
2020-02-27 14:30:00,38.84,38.89,38.73,38.81,133076.0,34.3291,34.3733,34.2319,34.3026,133076.0
2020-02-27 14:40:00,38.81,38.9,38.74,38.82,105807.0,34.3026,34.3821,34.2407,34.3114,105807.0
2020-02-27 14:50:00,38.82,38.86,38.71,38.74,122379.0,34.3114,34.3468,34.2142,34.2407,122379.0
2020-02-27 15:00:00,38.74,38.88,38.62,38.87,174381.0,34.2407,34.3644,34.1346,34.3556,174381.0
2020-02-27 15:10:00,38.88,38.95,38.74,38.75,146496.0,34.3644,34.4263,34.2407,34.2495,146496.0
2020-02-27 15:20:00,38.75,38.79,38.65,38.65,178306.0,34.2495,34.2849,34.1612,34.1612,178306.0
2020-02-27 15:30:00,38.66,38.73,38.54,38.54,196452.0,34.17,34.2319,34.0639,34.0639,196452.0
2020-02-27 15:40:00,38.54,38.57,38.38,38.44,208912.0,34.0639,34.0905,33.9225,33.9755,208912.0
2020-02-27 15:50:00,38.44,38.44,37.9,37.9,764171.0,33.9755,33.9755,33.4983,33.4983,764171.0
2020-02-28 09:30:00,36.91,37.34,36.56,37.02,472424.0,32.6232,33.0033,32.3139,32.7205,472424.0
2020-02-28 09:40:00,36.99,37.07,36.57,36.62,197430.0,32.694,32.7647,32.3227,32.3669,197430.0
2020-02-28 09:50:00,36.61,36.77,36.45,36.49,338044.0,32.3581,32.4995,32.2167,32.252,338044.0
2020-02-28 10:00:00,36.49,36.5,36.06,36.4,216355.0,32.252,32.2609,31.872,32.1725,216355.0
2020-02-28 10:10:00,36.39,36.44,36.12,36.29,251234.0,32.1636,32.2078,31.925,32.0753,251234.0
2020-02-28 10:20:00,36.28,36.34,35.92,35.93,182083.0,32.0664,32.1194,31.7482,31.7571,182083.0
2020-02-28 10:30:00,35.94,36.38,35.92,36.19,179369.0,31.7659,32.1548,31.7482,31.9869,179369.0
2020-02-28 10:40:00,36.19,36.32,36.07,36.1,152133.0,31.9869,32.1018,31.8808,31.9073,152133.0
2020-02-28 10:50:00,36.09,36.64,36.07,36.46,129940.0,31.8985,32.3846,31.8808,32.2255,129940.0
2020-02-28 11:00:00,36.46,36.49,36.17,36.22,161494.0,32.2255,32.252,31.9692,32.0134,161494.0
2020-02-28 11:10:00,36.23,36.7,36.22,36.7,205333.0,32.0222,32.4376,32.0134,32.4376,205333.0
2020-02-28 11:20:00,36.7,36.75,36.42,36.6,153158.0,32.4376,32.4818,32.1902,32.3492,153158.0
2020-02-28 11:30:00,36.61,36.85,36.55,36.82,174671.0,32.3581,32.5702,32.3051,32.5437,174671.0
2020-02-28 11:40:00,36.82,37.12,36.7,36.82,277595.0,32.5437,32.8089,32.4376,32.5437,277595.0
2020-02-28 11:50:00,36.81,36.9,36.52,36.65,244119.0,32.5349,32.6144,32.2785,32.3934,244119.0
2020-02-28 12:00:00,36.66,36.72,36.39,36.57,152309.0,32.4023,32.4553,32.1636,32.3227,152309.0
2020-02-28 12:10:00,36.56,36.69,36.49,36.67,142084.0,32.3139,32.4288,32.252,32.4111,142084.0
2020-02-28 12:20:00,36.68,36.85,36.6,36.84,116016.0,32.42,32.5702,32.3492,32.5614,116016.0
2020-02-28 12:30:00,36.84,36.98,36.69,36.85,253390.0,32.5614,32.6851,32.4288,32.5702,253390.0
2020-02-28 12:40:00,36.85,37.0,36.63,36.77,265347.0,32.5702,32.7028,32.3758,32.4995,265347.0
2020-02-28 12:50:00,36.77,37.1,36.73,37.05,161389.0,32.4995,32.7912,32.4641,32.747,161389.0
2020-02-28 13:00:00,37.07,37.09,36.82,36.98,161496.0,32.7647,32.7823,32.5437,32.6851,161496.0
2020-02-28 13:10:00,36.98,36.98,36.66,36.84,146402.0,32.6851,32.6851,32.4023,32.5614,146402.0
2020-02-28 13:20:00,36.85,36.94,36.73,36.78,124499.0,32.5702,32.6498,32.4641,32.5083,124499.0
2020-02-28 13:30:00,36.76,36.76,36.49,36.54,193866.0,32.4907,32.4907,32.252,32.2962,193866.0
2020-02-28 13:40:00,36.54,36.54,36.24,36.44,208774.0,32.2962,32.2962,32.0311,32.2078,208774.0
2020-02-28 13:50:00,36.45,36.55,36.29,36.49,188804.0,32.2167,32.3051,32.0753,32.252,188804.0
2020-02-28 14:00:00,36.48,36.48,36.15,36.23,204075.0,32.2432,32.2432,31.9515,32.0222,204075.0
2020-02-28 14:10:00,36.23,36.46,36.23,36.41,165662.0,32.0222,32.2255,32.0222,32.1813,165662.0
2020-02-28 14:20:00,36.41,36.56,36.29,36.39,196366.0,32.1813,32.3139,32.0753,32.1636,196366.0
2020-02-28 14:30:00,36.4,36.7,36.34,36.42,320685.0,32.1725,32.4376,32.1194,32.1902,320685.0
2020-02-28 14:40:00,36.43,36.82,36.41,36.63,398741.0,32.199,32.5437,32.1813,32.3758,398741.0
2020-02-28 14:50:00,36.64,36.68,36.3,36.41,258625.0,32.3846,32.42,32.0841,32.1813,258625.0
2020-02-28 15:00:00,36.41,36.47,36.09,36.2,245150.0,32.1813,32.2343,31.8985,31.9957,245150.0
2020-02-28 15:10:00,36.19,36.49,36.14,36.4,304222.0,31.9869,32.252,31.9427,32.1725,304222.0
2020-02-28 15:20:00,36.4,36.42,35.88,35.88,314817.0,32.1725,32.1902,31.7129,31.7129,314817.0
2020-02-28 15:30:00,35.87,36.08,35.81,35.86,554563.0,31.704,31.8896,31.651,31.6952,554563.0
2020-02-28 15:40:00,35.86,35.96,35.57,35.92,671015.0,31.6952,31.7836,31.4389,31.7482,671015.0
2020-02-28 15:50:00,35.92,36.57,35.82,36.57,1003592.0,31.7482,32.3227,31.6598,32.3227,1003592.0
2020-03-02 09:30:00,36.81,36.9,36.35,36.36,193151.0,32.5349,32.6144,32.1283,32.1371,193151.0
2020-03-02 09:40:00,36.36,36.64,36.32,36.33,259919.0,32.1371,32.3846,32.1018,32.1106,259919.0
2020-03-02 09:50:00,36.33,36.48,36.23,36.37,178082.0,32.1106,32.2432,32.0222,32.146,178082.0
2020-03-02 10:00:00,36.37,36.45,36.09,36.12,141606.0,32.146,32.2167,31.8985,31.925,141606.0
2020-03-02 10:10:00,36.14,36.36,36.1,36.25,133557.0,31.9427,32.1371,31.9073,32.0399,133557.0
2020-03-02 10:20:00,36.27,36.39,36.1,36.39,127929.0,32.0576,32.1636,31.9073,32.1636,127929.0
2020-03-02 10:30:00,36.39,36.53,36.25,36.51,160205.0,32.1636,32.2874,32.0399,32.2697,160205.0
2020-03-02 10:40:00,36.53,36.6,36.41,36.56,377951.0,32.2874,32.3492,32.1813,32.3139,377951.0
2020-03-02 10:50:00,36.57,36.82,36.54,36.6,287890.0,32.3227,32.5437,32.2962,32.3492,287890.0
2020-03-02 11:00:00,36.59,36.71,36.41,36.51,147118.0,32.3404,32.4465,32.1813,32.2697,147118.0
2020-03-02 11:10:00,36.51,36.76,36.48,36.66,457070.0,32.2697,32.4907,32.2432,32.4023,457070.0
2020-03-02 11:20:00,36.66,36.77,36.64,36.69,311864.0,32.4023,32.4995,32.3846,32.4288,311864.0
2020-03-02 11:30:00,36.71,36.98,36.65,36.97,265105.0,32.4465,32.6851,32.3934,32.6763,265105.0
2020-03-02 11:40:00,36.97,37.0,36.86,36.95,116835.0,32.6763,32.7028,32.5791,32.6586,116835.0
2020-03-02 11:50:00,36.96,37.18,36.93,37.16,84465.0,32.6674,32.8619,32.6409,32.8442,84465.0
2020-03-02 12:00:00,37.15,37.21,37.09,37.1,64705.0,32.8354,32.8884,32.7823,32.7912,64705.0
2020-03-02 12:10:00,37.11,37.14,37.02,37.09,73650.0,32.8,32.8265,32.7205,32.7823,73650.0
2020-03-02 12:20:00,37.09,37.1,36.9,37.06,92510.0,32.7823,32.7912,32.6144,32.7558,92510.0
2020-03-02 12:30:00,37.05,37.26,37.04,37.22,74501.0,32.747,32.9326,32.7381,32.8972,74501.0
2020-03-02 12:40:00,37.22,37.27,37.14,37.25,76396.0,32.8972,32.9414,32.8265,32.9238,76396.0
2020-03-02 12:50:00,37.26,37.31,37.18,37.3,70327.0,32.9326,32.9768,32.8619,32.9679,70327.0
2020-03-02 13:00:00,37.3,37.34,37.16,37.19,70367.0,32.9679,33.0033,32.8442,32.8707,70367.0
2020-03-02 13:10:00,37.21,37.24,37.09,37.11,67433.0,32.8884,32.9149,32.7823,32.8,67433.0
2020-03-02 13:20:00,37.13,37.14,37.02,37.12,108010.0,32.8177,32.8265,32.7205,32.8089,108010.0
2020-03-02 13:30:00,37.13,37.24,37.07,37.2,118303.0,32.8177,32.9149,32.7647,32.8796,118303.0
2020-03-02 13:40:00,37.2,37.29,37.07,37.1,83393.0,32.8796,32.9591,32.7647,32.7912,83393.0
2020-03-02 13:50:00,37.1,37.3,37.04,37.3,82167.0,32.7912,32.9679,32.7381,32.9679,82167.0
2020-03-02 14:00:00,37.3,37.48,37.29,37.47,174075.0,32.9679,33.127,32.9591,33.1182,174075.0
2020-03-02 14:10:00,37.47,37.5,37.39,37.41,129128.0,33.1182,33.1447,33.0475,33.0652,129128.0
2020-03-02 14:20:00,37.41,37.47,37.24,37.25,129076.0,33.0652,33.1182,32.9149,32.9238,129076.0
2020-03-02 14:30:00,37.26,37.37,37.19,37.21,132449.0,32.9326,33.0298,32.8707,32.8884,132449.0
2020-03-02 14:40:00,37.2,37.28,37.05,37.26,153650.0,32.8796,32.9503,32.747,32.9326,153650.0
2020-03-02 14:50:00,37.25,37.33,37.13,37.16,123607.0,32.9238,32.9945,32.8177,32.8442,123607.0
2020-03-02 15:00:00,37.17,37.39,37.14,37.34,146333.0,32.853,33.0475,32.8265,33.0033,146333.0
2020-03-02 15:10:00,37.34,37.43,37.31,37.36,124923.0,33.0033,33.0829,32.9768,33.021,124923.0
2020-03-02 15:20:00,37.36,37.58,37.34,37.57,162568.0,33.021,33.2154,33.0033,33.2066,162568.0
2020-03-02 15:30:00,37.58,37.78,37.52,37.75,244105.0,33.2154,33.3922,33.1624,33.3657,244105.0
2020-03-02 15:40:00,37.75,37.92,37.64,37.89,358615.0,33.3657,33.5159,33.2685,33.4894,358615.0
2020-03-02 15:50:00,37.9,38.12,37.88,38.08,699094.0,33.4983,33.6927,33.4806,33.6574,699094.0
2020-03-03 09:30:00,37.92,38.04,37.66,38.04,201197.0,33.5159,33.622,33.2861,33.622,201197.0
2020-03-03 09:40:00,38.03,38.26,37.99,38.15,120310.0,33.6132,33.8165,33.5778,33.7192,120310.0
2020-03-03 09:50:00,38.14,38.15,37.89,38.03,109381.0,33.7104,33.7192,33.4894,33.6132,109381.0
2020-03-03 10:00:00,38.04,39.47,38.03,39.08,272768.0,33.622,34.8859,33.6132,34.5412,272768.0
2020-03-03 10:10:00,39.1,39.2,38.39,38.51,151796.0,34.5589,34.6473,33.9314,34.0374,151796.0
2020-03-03 10:20:00,38.51,38.91,38.49,38.7,148395.0,34.0374,34.391,34.0197,34.2054,148395.0
2020-03-03 10:30:00,38.68,38.91,38.61,38.82,145189.0,34.1877,34.391,34.1258,34.3114,145189.0
2020-03-03 10:40:00,38.8,38.98,38.62,38.67,146263.0,34.2937,34.4528,34.1346,34.1788,146263.0
2020-03-03 10:50:00,38.67,38.88,38.57,38.82,114640.0,34.1788,34.3644,34.0905,34.3114,114640.0
2020-03-03 11:00:00,38.82,38.89,38.47,38.48,125454.0,34.3114,34.3733,34.0021,34.0109,125454.0
2020-03-03 11:10:00,38.48,38.49,38.12,38.13,181512.0,34.0109,34.0197,33.6927,33.7016,181512.0
2020-03-03 11:20:00,38.13,38.17,37.57,37.65,199672.0,33.7016,33.7369,33.2066,33.2773,199672.0
2020-03-03 11:30:00,37.65,38.08,37.58,38.06,260643.0,33.2773,33.6574,33.2154,33.6397,260643.0
2020-03-03 11:40:00,38.07,38.12,37.9,37.9,98208.0,33.6485,33.6927,33.4983,33.4983,98208.0
2020-03-03 11:50:00,37.91,38.33,37.89,38.3,91158.0,33.5071,33.8783,33.4894,33.8518,91158.0
2020-03-03 12:00:00,38.29,38.47,38.2,38.43,95614.0,33.843,34.0021,33.7634,33.9667,95614.0
2020-03-03 12:10:00,38.41,38.42,38.19,38.31,140696.0,33.949,33.9579,33.7546,33.8606,140696.0
2020-03-03 12:20:00,38.31,38.43,38.22,38.28,109906.0,33.8606,33.9667,33.7811,33.8341,109906.0
2020-03-03 12:30:00,38.29,38.34,38.19,38.34,102019.0,33.843,33.8872,33.7546,33.8872,102019.0
2020-03-03 12:40:00,38.33,38.47,38.29,38.4,74381.0,33.8783,34.0021,33.843,33.9402,74381.0
2020-03-03 12:50:00,38.39,38.39,38.18,38.21,59579.0,33.9314,33.9314,33.7457,33.7723,59579.0
2020-03-03 13:00:00,38.2,38.2,38.02,38.07,110863.0,33.7634,33.7634,33.6043,33.6485,110863.0
2020-03-03 13:10:00,38.06,38.11,37.91,37.95,114340.0,33.6397,33.6839,33.5071,33.5425,114340.0
2020-03-03 13:20:00,37.95,38.06,37.76,37.91,134293.0,33.5425,33.6397,33.3745,33.5071,134293.0
2020-03-03 13:30:00,37.91,38.02,37.79,37.96,106938.0,33.5071,33.6043,33.401,33.5513,106938.0
2020-03-03 13:40:00,37.95,37.96,37.69,37.76,122470.0,33.5425,33.5513,33.3127,33.3745,122470.0
2020-03-03 13:50:00,37.76,37.83,37.66,37.69,111843.0,33.3745,33.4364,33.2861,33.3127,111843.0
2020-03-03 14:00:00,37.69,37.79,37.35,37.35,234073.0,33.3127,33.401,33.0121,33.0121,234073.0
2020-03-03 14:10:00,37.35,37.68,37.33,37.34,317278.0,33.0121,33.3038,32.9945,33.0033,317278.0
2020-03-03 14:20:00,37.34,37.78,37.31,37.74,270074.0,33.0033,33.3922,32.9768,33.3568,270074.0
2020-03-03 14:30:00,37.74,37.86,37.55,37.55,215056.0,33.3568,33.4629,33.1889,33.1889,215056.0
2020-03-03 14:40:00,37.55,37.79,37.49,37.73,249731.0,33.1889,33.401,33.1359,33.348,249731.0
2020-03-03 14:50:00,37.73,37.86,37.62,37.76,193097.0,33.348,33.4629,33.2508,33.3745,193097.0
2020-03-03 15:00:00,37.77,37.9,37.68,37.69,175614.0,33.3834,33.4983,33.3038,33.3127,175614.0
2020-03-03 15:10:00,37.7,37.99,37.69,37.95,208152.0,33.3215,33.5778,33.3127,33.5425,208152.0
2020-03-03 15:20:00,37.97,38.06,37.66,38.04,179975.0,33.5601,33.6397,33.2861,33.622,179975.0
2020-03-03 15:30:00,38.04,38.06,37.43,37.45,272521.0,33.622,33.6397,33.0829,33.1005,272521.0
2020-03-03 15:40:00,37.48,37.94,37.43,37.67,307778.0,33.127,33.5336,33.0829,33.295,307778.0
2020-03-03 15:50:00,37.66,37.82,37.42,37.46,845183.0,33.2861,33.4276,33.074,33.1094,845183.0
2020-03-04 09:30:00,38.17,38.3,37.75,37.75,182745.0,33.7369,33.8518,33.3657,33.3657,182745.0
2020-03-04 09:40:00,37.73,37.8,37.58,37.6,167799.0,33.348,33.4099,33.2154,33.2331,167799.0
2020-03-04 09:50:00,37.65,37.79,37.62,37.76,131053.0,33.2773,33.401,33.2508,33.3745,131053.0
2020-03-04 10:00:00,37.77,37.87,37.6,37.8,167527.0,33.3834,33.4717,33.2331,33.4099,167527.0
2020-03-04 10:10:00,37.81,38.1,37.77,38.09,153061.0,33.4187,33.675,33.3834,33.6662,153061.0
2020-03-04 10:20:00,38.09,38.17,38.0,38.08,264736.0,33.6662,33.7369,33.5867,33.6574,264736.0
2020-03-04 10:30:00,38.08,38.11,37.83,37.87,131055.0,33.6574,33.6839,33.4364,33.4717,131055.0
2020-03-04 10:40:00,37.85,37.96,37.79,37.91,116815.0,33.4541,33.5513,33.401,33.5071,116815.0
2020-03-04 10:50:00,37.92,37.97,37.73,37.77,125372.0,33.5159,33.5601,33.348,33.3834,125372.0
2020-03-04 11:00:00,37.78,37.95,37.77,37.86,131983.0,33.3922,33.5425,33.3834,33.4629,131983.0
2020-03-04 11:10:00,37.86,37.95,37.84,37.91,116859.0,33.4629,33.5425,33.4452,33.5071,116859.0
2020-03-04 11:20:00,37.91,38.0,37.83,38.0,103090.0,33.5071,33.5867,33.4364,33.5867,103090.0
2020-03-04 11:30:00,38.02,38.04,37.88,37.9,135351.0,33.6043,33.622,33.4806,33.4983,135351.0
2020-03-04 11:40:00,37.89,37.93,37.74,37.77,81997.0,33.4894,33.5248,33.3568,33.3834,81997.0
2020-03-04 11:50:00,37.77,37.86,37.72,37.79,80481.0,33.3834,33.4629,33.3392,33.401,80481.0
2020-03-04 12:00:00,37.78,37.92,37.78,37.85,75076.0,33.3922,33.5159,33.3922,33.4541,75076.0
2020-03-04 12:10:00,37.85,37.93,37.78,37.88,97475.0,33.4541,33.5248,33.3922,33.4806,97475.0
2020-03-04 12:20:00,37.88,38.02,37.88,38.0,84000.0,33.4806,33.6043,33.4806,33.5867,84000.0
2020-03-04 12:30:00,38.01,38.03,37.95,37.95,48945.0,33.5955,33.6132,33.5425,33.5425,48945.0
2020-03-04 12:40:00,37.96,38.08,37.93,38.08,55379.0,33.5513,33.6574,33.5248,33.6574,55379.0
2020-03-04 12:50:00,38.08,38.22,38.05,38.2,138385.0,33.6574,33.7811,33.6308,33.7634,138385.0
2020-03-04 13:00:00,38.2,38.28,38.17,38.25,138553.0,33.7634,33.8341,33.7369,33.8076,138553.0
2020-03-04 13:10:00,38.24,38.36,38.2,38.35,142586.0,33.7988,33.9048,33.7634,33.896,142586.0
2020-03-04 13:20:00,38.36,38.49,38.35,38.43,178083.0,33.9048,34.0197,33.896,33.9667,178083.0
2020-03-04 13:30:00,38.43,38.56,38.39,38.5,92977.0,33.9667,34.0816,33.9314,34.0286,92977.0
2020-03-04 13:40:00,38.49,38.56,38.46,38.52,66865.0,34.0197,34.0816,33.9932,34.0463,66865.0
2020-03-04 13:50:00,38.53,38.61,38.5,38.56,85010.0,34.0551,34.1258,34.0286,34.0816,85010.0
2020-03-04 14:00:00,38.56,38.62,38.47,38.56,113885.0,34.0816,34.1346,34.0021,34.0816,113885.0
2020-03-04 14:10:00,38.56,38.7,38.5,38.66,102095.0,34.0816,34.2054,34.0286,34.17,102095.0
2020-03-04 14:20:00,38.66,38.72,38.61,38.69,77666.0,34.17,34.223,34.1258,34.1965,77666.0
2020-03-04 14:30:00,38.69,38.79,38.68,38.7,125222.0,34.1965,34.2849,34.1877,34.2054,125222.0
2020-03-04 14:40:00,38.7,38.78,38.64,38.68,121482.0,34.2054,34.2761,34.1523,34.1877,121482.0
2020-03-04 14:50:00,38.68,38.78,38.59,38.75,214580.0,34.1877,34.2761,34.1081,34.2495,214580.0
2020-03-04 15:00:00,38.75,38.93,38.73,38.81,178541.0,34.2495,34.4086,34.2319,34.3026,178541.0
2020-03-04 15:10:00,38.82,38.93,38.8,38.86,105731.0,34.3114,34.4086,34.2937,34.3468,105731.0
2020-03-04 15:20:00,38.86,38.98,38.84,38.98,151496.0,34.3468,34.4528,34.3291,34.4528,151496.0
2020-03-04 15:30:00,38.99,39.29,38.99,39.26,307253.0,34.4617,34.7268,34.4617,34.7003,307253.0
2020-03-04 15:40:00,39.26,39.34,39.2,39.27,383491.0,34.7003,34.771,34.6473,34.7092,383491.0
2020-03-04 15:50:00,39.27,39.48,39.27,39.34,823602.0,34.7092,34.8948,34.7092,34.771,823602.0
2020-03-05 09:30:00,38.48,38.79,38.18,38.61,214345.0,34.0109,34.2849,33.7457,34.1258,214345.0
2020-03-05 09:40:00,38.63,38.75,38.57,38.65,213551.0,34.1435,34.2495,34.0905,34.1612,213551.0
2020-03-05 09:50:00,38.65,38.74,38.54,38.73,171621.0,34.1612,34.2407,34.0639,34.2319,171621.0
2020-03-05 10:00:00,38.72,38.97,38.68,38.94,250155.0,34.223,34.444,34.1877,34.4175,250155.0
2020-03-05 10:10:00,38.93,39.28,38.91,39.25,174319.0,34.4086,34.718,34.391,34.6915,174319.0
2020-03-05 10:20:00,39.26,39.4,39.16,39.16,227363.0,34.7003,34.8241,34.6119,34.6119,227363.0
2020-03-05 10:30:00,39.14,39.16,38.83,38.84,114620.0,34.5943,34.6119,34.3203,34.3291,114620.0
2020-03-05 10:40:00,38.84,38.99,38.8,38.94,86270.0,34.3291,34.4617,34.2937,34.4175,86270.0
2020-03-05 10:50:00,38.94,38.97,38.82,38.94,120875.0,34.4175,34.444,34.3114,34.4175,120875.0
2020-03-05 11:00:00,38.95,39.29,38.92,39.25,137448.0,34.4263,34.7268,34.3998,34.6915,137448.0
2020-03-05 11:10:00,39.24,39.34,39.19,39.29,108757.0,34.6826,34.771,34.6384,34.7268,108757.0
2020-03-05 11:20:00,39.3,39.31,39.15,39.23,146562.0,34.7357,34.7445,34.6031,34.6738,146562.0
2020-03-05 11:30:00,39.23,39.29,39.0,39.02,89141.0,34.6738,34.7268,34.4705,34.4882,89141.0
2020-03-05 11:40:00,39.02,39.05,38.92,39.0,47894.0,34.4882,34.5147,34.3998,34.4705,47894.0
2020-03-05 11:50:00,39.01,39.08,38.81,38.89,69236.0,34.4793,34.5412,34.3026,34.3733,69236.0
2020-03-05 12:00:00,38.89,38.91,38.69,38.7,67100.0,34.3733,34.391,34.1965,34.2054,67100.0
2020-03-05 12:10:00,38.7,38.81,38.68,38.68,79095.0,34.2054,34.3026,34.1877,34.1877,79095.0
2020-03-05 12:20:00,38.69,38.74,38.58,38.67,69547.0,34.1965,34.2407,34.0993,34.1788,69547.0
2020-03-05 12:30:00,38.66,38.78,38.52,38.52,187216.0,34.17,34.2761,34.0463,34.0463,187216.0
2020-03-05 12:40:00,38.52,38.53,38.31,38.48,98975.0,34.0463,34.0551,33.8606,34.0109,98975.0
2020-03-05 12:50:00,38.47,38.53,38.41,38.46,104749.0,34.0021,34.0551,33.949,33.9932,104749.0
2020-03-05 13:00:00,38.45,38.55,38.41,38.43,92292.0,33.9844,34.0728,33.949,33.9667,92292.0
2020-03-05 13:10:00,38.45,38.5,38.38,38.43,114823.0,33.9844,34.0286,33.9225,33.9667,114823.0
2020-03-05 13:20:00,38.43,38.54,38.37,38.54,107278.0,33.9667,34.0639,33.9137,34.0639,107278.0
2020-03-05 13:30:00,38.54,38.68,38.47,38.62,239006.0,34.0639,34.1877,34.0021,34.1346,239006.0
2020-03-05 13:40:00,38.62,38.82,38.61,38.81,219478.0,34.1346,34.3114,34.1258,34.3026,219478.0
2020-03-05 13:50:00,38.81,38.84,38.68,38.81,153149.0,34.3026,34.3291,34.1877,34.3026,153149.0
2020-03-05 14:00:00,38.81,38.82,38.61,38.66,127732.0,34.3026,34.3114,34.1258,34.17,127732.0
2020-03-05 14:10:00,38.65,38.8,38.64,38.69,125905.0,34.1612,34.2937,34.1523,34.1965,125905.0
2020-03-05 14:20:00,38.69,38.71,38.52,38.65,162296.0,34.1965,34.2142,34.0463,34.1612,162296.0
2020-03-05 14:30:00,38.65,38.82,38.59,38.8,110423.0,34.1612,34.3114,34.1081,34.2937,110423.0
2020-03-05 14:40:00,38.79,38.84,38.74,38.8,106247.0,34.2849,34.3291,34.2407,34.2937,106247.0
2020-03-05 14:50:00,38.81,38.87,38.73,38.81,118929.0,34.3026,34.3556,34.2319,34.3026,118929.0
2020-03-05 15:00:00,38.82,38.83,38.69,38.82,180649.0,34.3114,34.3203,34.1965,34.3114,180649.0
2020-03-05 15:10:00,38.83,38.84,38.61,38.69,164589.0,34.3203,34.3291,34.1258,34.1965,164589.0
2020-03-05 15:20:00,38.69,38.8,38.67,38.75,398696.0,34.1965,34.2937,34.1788,34.2495,398696.0
2020-03-05 15:30:00,38.75,39.0,38.69,38.84,672388.0,34.2495,34.4705,34.1965,34.3291,672388.0
2020-03-05 15:40:00,38.85,38.9,38.74,38.81,272450.0,34.3379,34.3821,34.2407,34.3026,272450.0
2020-03-05 15:50:00,38.8,38.95,38.69,38.82,634011.0,34.2937,34.4263,34.1965,34.3114,634011.0
2020-03-06 09:30:00,37.28,38.05,37.26,37.97,368331.0,32.9503,33.6308,32.9326,33.5601,368331.0
2020-03-06 09:40:00,37.96,37.99,37.63,37.63,267753.0,33.5513,33.5778,33.2596,33.2596,267753.0
2020-03-06 09:50:00,37.63,37.92,37.5,37.92,299881.0,33.2596,33.5159,33.1447,33.5159,299881.0
2020-03-06 10:00:00,37.91,38.06,37.82,37.85,212298.0,33.5071,33.6397,33.4276,33.4541,212298.0
2020-03-06 10:10:00,37.85,38.09,37.77,37.98,267725.0,33.4541,33.6662,33.3834,33.569,267725.0
2020-03-06 10:20:00,37.97,38.29,37.96,38.17,388578.0,33.5601,33.843,33.5513,33.7369,388578.0
2020-03-06 10:30:00,38.16,38.44,38.12,38.39,281229.0,33.7281,33.9755,33.6927,33.9314,281229.0
2020-03-06 10:40:00,38.39,38.48,38.27,38.39,134117.0,33.9314,34.0109,33.8253,33.9314,134117.0
2020-03-06 10:50:00,38.4,38.42,38.23,38.33,124618.0,33.9402,33.9579,33.7899,33.8783,124618.0
2020-03-06 11:00:00,38.33,38.38,38.17,38.22,119631.0,33.8783,33.9225,33.7369,33.7811,119631.0
2020-03-06 11:10:00,38.21,38.23,38.05,38.12,124097.0,33.7723,33.7899,33.6308,33.6927,124097.0
2020-03-06 11:20:00,38.12,38.19,37.98,38.03,109909.0,33.6927,33.7546,33.569,33.6132,109909.0
2020-03-06 11:30:00,38.02,38.16,38.01,38.15,119076.0,33.6043,33.7281,33.5955,33.7192,119076.0
2020-03-06 11:40:00,38.14,38.14,37.91,37.95,89402.0,33.7104,33.7104,33.5071,33.5425,89402.0
2020-03-06 11:50:00,37.96,38.1,37.96,38.03,120404.0,33.5513,33.675,33.5513,33.6132,120404.0
2020-03-06 12:00:00,38.04,38.07,37.81,37.83,104672.0,33.622,33.6485,33.4187,33.4364,104672.0
2020-03-06 12:10:00,37.83,37.89,37.63,37.66,98729.0,33.4364,33.4894,33.2596,33.2861,98729.0
2020-03-06 12:20:00,37.64,37.75,37.58,37.68,83950.0,33.2685,33.3657,33.2154,33.3038,83950.0
2020-03-06 12:30:00,37.71,38.02,37.66,37.92,128433.0,33.3303,33.6043,33.2861,33.5159,128433.0
2020-03-06 12:40:00,37.93,38.04,37.88,37.92,99075.0,33.5248,33.622,33.4806,33.5159,99075.0
2020-03-06 12:50:00,37.91,37.97,37.79,37.8,74675.0,33.5071,33.5601,33.401,33.4099,74675.0
2020-03-06 13:00:00,37.81,38.01,37.79,37.95,72891.0,33.4187,33.5955,33.401,33.5425,72891.0
2020-03-06 13:10:00,37.95,37.97,37.81,37.86,94959.0,33.5425,33.5601,33.4187,33.4629,94959.0
2020-03-06 13:20:00,37.87,38.0,37.82,37.87,126385.0,33.4717,33.5867,33.4276,33.4717,126385.0
2020-03-06 13:30:00,37.86,37.98,37.83,37.97,74699.0,33.4629,33.569,33.4364,33.5601,74699.0
2020-03-06 13:40:00,37.96,38.01,37.77,37.79,103069.0,33.5513,33.5955,33.3834,33.401,103069.0
2020-03-06 13:50:00,37.8,37.82,37.7,37.78,107313.0,33.4099,33.4276,33.3215,33.3922,107313.0
2020-03-06 14:00:00,37.79,37.79,37.63,37.68,111664.0,33.401,33.401,33.2596,33.3038,111664.0
2020-03-06 14:10:00,37.67,37.77,37.6,37.62,107538.0,33.295,33.3834,33.2331,33.2508,107538.0
2020-03-06 14:20:00,37.62,37.85,37.58,37.77,153566.0,33.2508,33.4541,33.2154,33.3834,153566.0
2020-03-06 14:30:00,37.78,37.79,37.59,37.62,165038.0,33.3922,33.401,33.2243,33.2508,165038.0
2020-03-06 14:40:00,37.63,37.69,37.54,37.55,171951.0,33.2596,33.3127,33.1801,33.1889,171951.0
2020-03-06 14:50:00,37.55,37.57,37.4,37.44,266895.0,33.1889,33.2066,33.0563,33.0917,266895.0
2020-03-06 15:00:00,37.43,37.5,37.37,37.37,175201.0,33.0829,33.1447,33.0298,33.0298,175201.0
2020-03-06 15:10:00,37.38,37.68,37.36,37.66,259979.0,33.0387,33.3038,33.021,33.2861,259979.0
2020-03-06 15:20:00,37.67,37.74,37.57,37.59,257946.0,33.295,33.3568,33.2066,33.2243,257946.0
2020-03-06 15:30:00,37.59,38.04,37.53,37.7,469846.0,33.2243,33.622,33.1712,33.3215,469846.0
2020-03-06 15:40:00,37.71,38.0,37.68,37.95,526167.0,33.3303,33.5867,33.3038,33.5425,526167.0
2020-03-06 15:50:00,37.95,38.35,37.94,38.17,1208718.0,33.5425,33.896,33.5336,33.7369,1208718.0
2020-03-09 09:30:00,35.58,35.61,35.47,35.5,5306.0,31.4477,31.4742,31.3505,31.377,5306.0
2020-03-09 09:40:00,35.64,35.99,35.49,35.73,49979.0,31.5007,31.8101,31.3682,31.5803,49979.0
2020-03-09 09:50:00,35.58,36.9,35.5,36.31,368105.0,31.4477,32.6144,31.377,32.0929,368105.0
2020-03-09 10:00:00,36.28,36.61,36.03,36.55,458075.0,32.0664,32.3581,31.8454,32.3051,458075.0
2020-03-09 10:10:00,36.55,36.68,36.39,36.57,363319.0,32.3051,32.42,32.1636,32.3227,363319.0
2020-03-09 10:20:00,36.57,36.68,36.29,36.53,403589.0,32.3227,32.42,32.0753,32.2874,403589.0
2020-03-09 10:30:00,36.52,36.81,36.42,36.59,300662.0,32.2785,32.5349,32.1902,32.3404,300662.0
2020-03-09 10:40:00,36.6,36.67,36.21,36.23,269999.0,32.3492,32.4111,32.0045,32.0222,269999.0
2020-03-09 10:50:00,36.24,36.24,35.78,35.82,249864.0,32.0311,32.0311,31.6245,31.6598,249864.0
2020-03-09 11:00:00,35.82,35.87,35.65,35.71,233723.0,31.6598,31.704,31.5096,31.5626,233723.0
2020-03-09 11:10:00,35.71,36.12,35.7,36.07,283315.0,31.5626,31.925,31.5538,31.8808,283315.0
2020-03-09 11:20:00,36.07,36.1,35.86,35.92,238226.0,31.8808,31.9073,31.6952,31.7482,238226.0
2020-03-09 11:30:00,35.94,36.2,35.75,36.15,257097.0,31.7659,31.9957,31.598,31.9515,257097.0
2020-03-09 11:40:00,36.16,36.31,36.08,36.3,184936.0,31.9603,32.0929,31.8896,32.0841,184936.0
2020-03-09 11:50:00,36.31,36.38,36.09,36.13,224775.0,32.0929,32.1548,31.8985,31.9338,224775.0
2020-03-09 12:00:00,36.12,36.34,35.86,36.26,256259.0,31.925,32.1194,31.6952,32.0487,256259.0
2020-03-09 12:10:00,36.25,36.27,35.98,36.02,256952.0,32.0399,32.0576,31.8013,31.8366,256952.0
2020-03-09 12:20:00,36.01,36.05,35.76,35.77,178864.0,31.8278,31.8631,31.6068,31.6156,178864.0
2020-03-09 12:30:00,35.77,35.83,35.6,35.71,239046.0,31.6156,31.6687,31.4654,31.5626,239046.0
2020-03-09 12:40:00,35.71,35.78,35.51,35.62,199002.0,31.5626,31.6245,31.3858,31.4831,199002.0
2020-03-09 12:50:00,35.63,35.73,35.53,35.59,165210.0,31.4919,31.5803,31.4035,31.4566,165210.0
2020-03-09 13:00:00,35.58,35.73,35.5,35.64,187407.0,31.4477,31.5803,31.377,31.5007,187407.0
2020-03-09 13:10:00,35.64,35.95,35.63,35.8,234444.0,31.5007,31.7747,31.4919,31.6422,234444.0
2020-03-09 13:20:00,35.79,35.81,35.62,35.65,132755.0,31.6333,31.651,31.4831,31.5096,132755.0
2020-03-09 13:30:00,35.64,35.67,35.46,35.5,172181.0,31.5007,31.5273,31.3416,31.377,172181.0
2020-03-09 13:40:00,35.5,35.55,35.33,35.46,188968.0,31.377,31.4212,31.2267,31.3416,188968.0
2020-03-09 13:50:00,35.45,35.6,35.32,35.51,268799.0,31.3328,31.4654,31.2179,31.3858,268799.0
2020-03-09 14:00:00,35.52,35.59,35.23,35.29,261540.0,31.3947,31.4566,31.1384,31.1914,261540.0
2020-03-09 14:10:00,35.28,35.82,35.25,35.76,286702.0,31.1826,31.6598,31.156,31.6068,286702.0
2020-03-09 14:20:00,35.75,35.83,35.51,35.53,251654.0,31.598,31.6687,31.3858,31.4035,251654.0
2020-03-09 14:30:00,35.52,35.64,35.45,35.63,448191.0,31.3947,31.5007,31.3328,31.4919,448191.0
2020-03-09 14:40:00,35.64,35.65,35.34,35.46,267752.0,31.5007,31.5096,31.2356,31.3416,267752.0
2020-03-09 14:50:00,35.45,35.91,35.45,35.81,340169.0,31.3328,31.7394,31.3328,31.651,340169.0
2020-03-09 15:00:00,35.82,35.87,35.58,35.73,294496.0,31.6598,31.704,31.4477,31.5803,294496.0
2020-03-09 15:10:00,35.73,35.86,35.56,35.73,327260.0,31.5803,31.6952,31.43,31.5803,327260.0
2020-03-09 15:20:00,35.72,36.27,35.69,36.14,379161.0,31.5715,32.0576,31.5449,31.9427,379161.0
2020-03-09 15:30:00,36.13,36.32,35.9,36.25,437420.0,31.9338,32.1018,31.7305,32.0399,437420.0
2020-03-09 15:40:00,36.24,36.3,36.03,36.14,570247.0,32.0311,32.0841,31.8454,31.9427,570247.0
2020-03-09 15:50:00,36.14,36.22,35.71,35.71,1056538.0,31.9427,32.0134,31.5626,31.5626,1056538.0
2020-03-10 09:30:00,36.83,37.12,36.78,37.02,382364.0,32.5525,32.8089,32.5083,32.7205,382364.0
2020-03-10 09:40:00,37.02,37.02,36.65,36.73,231248.0,32.7205,32.7205,32.3934,32.4641,231248.0
2020-03-10 09:50:00,36.72,36.98,36.59,36.88,131414.0,32.4553,32.6851,32.3404,32.5967,131414.0
2020-03-10 10:00:00,36.88,36.88,36.63,36.76,136330.0,32.5967,32.5967,32.3758,32.4907,136330.0
2020-03-10 10:10:00,36.75,36.87,36.74,36.78,125572.0,32.4818,32.5879,32.473,32.5083,125572.0
2020-03-10 10:20:00,36.79,36.82,36.26,36.28,287529.0,32.5172,32.5437,32.0487,32.0664,287529.0
2020-03-10 10:30:00,36.27,36.27,35.99,36.19,302422.0,32.0576,32.0576,31.8101,31.9869,302422.0
2020-03-10 10:40:00,36.19,36.24,36.0,36.01,132142.0,31.9869,32.0311,31.8189,31.8278,132142.0
2020-03-10 10:50:00,36.01,36.04,35.78,35.78,322061.0,31.8278,31.8543,31.6245,31.6245,322061.0
2020-03-10 11:00:00,35.79,36.12,35.79,36.07,149623.0,31.6333,31.925,31.6333,31.8808,149623.0
2020-03-10 11:10:00,36.07,36.08,35.8,35.81,179627.0,31.8808,31.8896,31.6422,31.651,179627.0
2020-03-10 11:20:00,35.82,35.82,35.34,35.34,202502.0,31.6598,31.6598,31.2356,31.2356,202502.0
2020-03-10 11:30:00,35.35,35.38,35.16,35.36,265821.0,31.2444,31.2709,31.0765,31.2533,265821.0
2020-03-10 11:40:00,35.37,35.77,35.32,35.68,264706.0,31.2621,31.6156,31.2179,31.5361,264706.0
2020-03-10 11:50:00,35.68,35.77,35.42,35.49,151692.0,31.5361,31.6156,31.3063,31.3682,151692.0
2020-03-10 12:00:00,35.5,35.84,35.5,35.73,207142.0,31.377,31.6775,31.377,31.5803,207142.0
2020-03-10 12:10:00,35.73,36.06,35.73,35.94,155233.0,31.5803,31.872,31.5803,31.7659,155233.0
2020-03-10 12:20:00,35.94,35.94,35.63,35.65,124099.0,31.7659,31.7659,31.4919,31.5096,124099.0
2020-03-10 12:30:00,35.64,35.64,35.3,35.45,289661.0,31.5007,31.5007,31.2002,31.3328,289661.0
2020-03-10 12:40:00,35.46,35.67,35.34,35.55,166881.0,31.3416,31.5273,31.2356,31.4212,166881.0
2020-03-10 12:50:00,35.54,35.8,35.52,35.74,127799.0,31.4124,31.6422,31.3947,31.5891,127799.0
2020-03-10 13:00:00,35.73,35.94,35.53,35.93,222031.0,31.5803,31.7659,31.4035,31.7571,222031.0
2020-03-10 13:10:00,35.93,36.03,35.76,35.97,152537.0,31.7571,31.8454,31.6068,31.7924,152537.0
2020-03-10 13:20:00,35.98,36.11,35.76,35.85,161926.0,31.8013,31.9162,31.6068,31.6864,161926.0
2020-03-10 13:30:00,35.86,35.99,35.69,35.78,185893.0,31.6952,31.8101,31.5449,31.6245,185893.0
2020-03-10 13:40:00,35.8,35.84,35.58,35.62,164297.0,31.6422,31.6775,31.4477,31.4831,164297.0
2020-03-10 13:50:00,35.64,35.7,35.51,35.66,121354.0,31.5007,31.5538,31.3858,31.5184,121354.0
2020-03-10 14:00:00,35.68,35.71,35.52,35.67,205212.0,31.5361,31.5626,31.3947,31.5273,205212.0
2020-03-10 14:10:00,35.67,35.88,35.61,35.86,162957.0,31.5273,31.7129,31.4742,31.6952,162957.0
2020-03-10 14:20:00,35.86,36.02,35.73,35.97,175594.0,31.6952,31.8366,31.5803,31.7924,175594.0
2020-03-10 14:30:00,35.98,36.29,35.94,36.21,159373.0,31.8013,32.0753,31.7659,32.0045,159373.0
2020-03-10 14:40:00,36.21,36.75,36.2,36.73,245936.0,32.0045,32.4818,31.9957,32.4641,245936.0
2020-03-10 14:50:00,36.74,36.75,36.49,36.59,228173.0,32.473,32.4818,32.252,32.3404,228173.0
2020-03-10 15:00:00,36.62,36.88,36.56,36.72,283660.0,32.3669,32.5967,32.3139,32.4553,283660.0
2020-03-10 15:10:00,36.73,37.07,36.72,37.03,364247.0,32.4641,32.7647,32.4553,32.7293,364247.0
2020-03-10 15:20:00,37.02,37.09,36.84,36.91,299107.0,32.7205,32.7823,32.5614,32.6232,299107.0
2020-03-10 15:30:00,36.9,37.25,36.76,37.2,473250.0,32.6144,32.9238,32.4907,32.8796,473250.0
2020-03-10 15:40:00,37.2,37.38,37.12,37.35,377334.0,32.8796,33.0387,32.8089,33.0121,377334.0
2020-03-10 15:50:00,37.35,37.61,37.33,37.56,1003055.0,33.0121,33.2419,32.9945,33.1978,1003055.0
2020-03-11 09:30:00,36.42,36.72,36.32,36.48,286767.0,32.1902,32.4553,32.1018,32.2432,286767.0
2020-03-11 09:40:00,36.47,36.73,36.32,36.45,274731.0,32.2343,32.4641,32.1018,32.2167,274731.0
2020-03-11 09:50:00,36.45,36.57,36.32,36.45,157202.0,32.2167,32.3227,32.1018,32.2167,157202.0
2020-03-11 10:00:00,36.46,36.64,36.32,36.63,137711.0,32.2255,32.3846,32.1018,32.3758,137711.0
2020-03-11 10:10:00,36.64,36.77,36.6,36.69,120295.0,32.3846,32.4995,32.3492,32.4288,120295.0
2020-03-11 10:20:00,36.68,36.69,36.36,36.4,108181.0,32.42,32.4288,32.1371,32.1725,108181.0
2020-03-11 10:30:00,36.38,36.49,36.27,36.41,120001.0,32.1548,32.252,32.0576,32.1813,120001.0
2020-03-11 10:40:00,36.4,36.41,36.13,36.2,173925.0,32.1725,32.1813,31.9338,31.9957,173925.0
2020-03-11 10:50:00,36.19,36.36,36.1,36.33,145812.0,31.9869,32.1371,31.9073,32.1106,145812.0
2020-03-11 11:00:00,36.34,36.45,36.21,36.38,130846.0,32.1194,32.2167,32.0045,32.1548,130846.0
2020-03-11 11:10:00,36.38,36.46,36.11,36.12,166609.0,32.1548,32.2255,31.9162,31.925,166609.0
2020-03-11 11:20:00,36.12,36.15,35.86,35.89,263482.0,31.925,31.9515,31.6952,31.7217,263482.0
2020-03-11 11:30:00,35.9,35.96,35.77,35.9,210459.0,31.7305,31.7836,31.6156,31.7305,210459.0
2020-03-11 11:40:00,35.89,35.95,35.66,35.83,179764.0,31.7217,31.7747,31.5184,31.6687,179764.0
2020-03-11 11:50:00,35.83,35.95,35.77,35.91,121378.0,31.6687,31.7747,31.6156,31.7394,121378.0
2020-03-11 12:00:00,35.91,36.07,35.86,36.06,157212.0,31.7394,31.8808,31.6952,31.872,157212.0
2020-03-11 12:10:00,36.05,36.27,36.0,36.2,360647.0,31.8631,32.0576,31.8189,31.9957,360647.0
2020-03-11 12:20:00,36.2,36.26,35.94,36.01,159822.0,31.9957,32.0487,31.7659,31.8278,159822.0
2020-03-11 12:30:00,36.01,36.08,35.91,35.93,132568.0,31.8278,31.8896,31.7394,31.7571,132568.0
2020-03-11 12:40:00,35.93,35.96,35.74,35.79,162845.0,31.7571,31.7836,31.5891,31.6333,162845.0
2020-03-11 12:50:00,35.8,35.97,35.75,35.94,219747.0,31.6422,31.7924,31.598,31.7659,219747.0
2020-03-11 13:00:00,35.94,35.94,35.7,35.71,178886.0,31.7659,31.7659,31.5538,31.5626,178886.0
2020-03-11 13:10:00,35.71,35.87,35.57,35.65,384249.0,31.5626,31.704,31.4389,31.5096,384249.0
2020-03-11 13:20:00,35.65,35.86,35.6,35.85,93809.0,31.5096,31.6952,31.4654,31.6864,93809.0
2020-03-11 13:30:00,35.85,35.92,35.8,35.83,78651.0,31.6864,31.7482,31.6422,31.6687,78651.0
2020-03-11 13:40:00,35.82,36.0,35.74,35.92,111475.0,31.6598,31.8189,31.5891,31.7482,111475.0
2020-03-11 13:50:00,35.94,36.01,35.81,35.95,135967.0,31.7659,31.8278,31.651,31.7747,135967.0
2020-03-11 14:00:00,35.95,36.0,35.58,35.63,158739.0,31.7747,31.8189,31.4477,31.4919,158739.0
2020-03-11 14:10:00,35.64,35.67,35.48,35.48,93156.0,31.5007,31.5273,31.3593,31.3593,93156.0
2020-03-11 14:20:00,35.49,35.6,35.45,35.48,97513.0,31.3682,31.4654,31.3328,31.3593,97513.0
2020-03-11 14:30:00,35.47,35.67,35.44,35.62,187977.0,31.3505,31.5273,31.324,31.4831,187977.0
2020-03-11 14:40:00,35.62,35.78,35.45,35.47,207794.0,31.4831,31.6245,31.3328,31.3505,207794.0
2020-03-11 14:50:00,35.48,35.6,35.38,35.46,152743.0,31.3593,31.4654,31.2709,31.3416,152743.0
2020-03-11 15:00:00,35.46,35.51,35.05,35.09,207347.0,31.3416,31.3858,30.9793,31.0146,207347.0
2020-03-11 15:10:00,35.1,35.22,34.95,35.15,376470.0,31.0235,31.1295,30.8909,31.0677,376470.0
2020-03-11 15:20:00,35.15,35.3,34.98,35.25,206561.0,31.0677,31.2002,30.9174,31.156,206561.0
2020-03-11 15:30:00,35.25,35.67,35.19,35.47,660173.0,31.156,31.5273,31.103,31.3505,660173.0
2020-03-11 15:40:00,35.48,35.61,35.29,35.4,394474.0,31.3593,31.4742,31.1914,31.2886,394474.0
2020-03-11 15:50:00,35.39,35.5,35.07,35.21,895673.0,31.2798,31.377,30.9969,31.1207,895673.0
2020-03-12 09:30:00,32.64,32.98,32.51,32.77,205386.0,28.8492,29.1497,28.7343,28.9641,205386.0
2020-03-12 09:40:00,32.77,32.77,32.77,32.77,0.0,28.9641,28.9641,28.9641,28.9641,0.0
2020-03-12 09:50:00,30.98,32.94,30.98,32.91,213342.0,27.382,29.1143,27.382,29.0878,213342.0
2020-03-12 10:00:00,32.88,32.88,32.09,32.19,202761.0,29.0613,29.0613,28.363,28.4514,202761.0
2020-03-12 10:10:00,32.19,32.59,32.17,32.41,243563.0,28.4514,28.805,28.4338,28.6459,243563.0
2020-03-12 10:20:00,32.41,32.8,32.24,32.64,228264.0,28.6459,28.9906,28.4956,28.8492,228264.0
2020-03-12 10:30:00,32.66,33.23,32.63,33.05,197750.0,28.8668,29.3706,28.8403,29.2115,197750.0
2020-03-12 10:40:00,33.06,33.22,32.77,32.85,142582.0,29.2204,29.3618,28.9641,29.0348,142582.0
2020-03-12 10:50:00,32.83,32.98,32.72,32.73,138257.0,29.0171,29.1497,28.9199,28.9287,138257.0
2020-03-12 11:00:00,32.72,32.72,32.27,32.27,228213.0,28.9199,28.9199,28.5221,28.5221,228213.0
2020-03-12 11:10:00,32.27,32.3,31.97,32.04,206519.0,28.5221,28.5487,28.257,28.3188,206519.0
2020-03-12 11:20:00,32.05,32.31,31.96,32.23,136568.0,28.3277,28.5575,28.2481,28.4868,136568.0
2020-03-12 11:30:00,32.24,32.35,31.95,32.01,233449.0,28.4956,28.5928,28.2393,28.2923,233449.0
2020-03-12 11:40:00,32.01,32.01,31.62,31.63,126435.0,28.2923,28.2923,27.9476,27.9565,126435.0
2020-03-12 11:50:00,31.62,31.86,31.36,31.78,195296.0,27.9476,28.1598,27.7178,28.089,195296.0
2020-03-12 12:00:00,31.78,31.78,31.44,31.44,106612.0,28.089,28.089,27.7885,27.7885,106612.0
2020-03-12 12:10:00,31.44,31.58,31.36,31.54,110420.0,27.7885,27.9123,27.7178,27.8769,110420.0
2020-03-12 12:20:00,31.53,32.07,31.53,31.96,110832.0,27.8681,28.3454,27.8681,28.2481,110832.0
2020-03-12 12:30:00,31.96,31.96,31.65,31.68,91075.0,28.2481,28.2481,27.9741,28.0007,91075.0
2020-03-12 12:40:00,31.67,31.67,31.46,31.46,89146.0,27.9918,27.9918,27.8062,27.8062,89146.0
2020-03-12 12:50:00,31.46,32.82,31.45,32.49,354793.0,27.8062,29.0083,27.7974,28.7166,354793.0
2020-03-12 13:00:00,32.5,33.1,32.24,32.9,248663.0,28.7254,29.2557,28.4956,29.079,248663.0
2020-03-12 13:10:00,32.89,32.98,32.04,32.09,267207.0,29.0701,29.1497,28.3188,28.363,267207.0
2020-03-12 13:20:00,32.08,32.22,31.96,32.13,254856.0,28.3542,28.4779,28.2481,28.3984,254856.0
2020-03-12 13:30:00,32.11,32.28,31.64,31.65,123533.0,28.3807,28.531,27.9653,27.9741,123533.0
2020-03-12 13:40:00,31.64,31.91,31.55,31.82,107380.0,27.9653,28.2039,27.8858,28.1244,107380.0
2020-03-12 13:50:00,31.82,31.94,31.51,31.87,124211.0,28.1244,28.2305,27.8504,28.1686,124211.0
2020-03-12 14:00:00,31.85,31.96,31.58,31.77,123118.0,28.1509,28.2481,27.9123,28.0802,123118.0
2020-03-12 14:10:00,31.78,31.82,31.46,31.48,147292.0,28.089,28.1244,27.8062,27.8239,147292.0
2020-03-12 14:20:00,31.47,31.56,31.23,31.47,144611.0,27.8151,27.8946,27.6029,27.8151,144611.0
2020-03-12 14:30:00,31.45,31.52,31.33,31.38,84733.0,27.7974,27.8592,27.6913,27.7355,84733.0
2020-03-12 14:40:00,31.37,31.96,31.36,31.95,136912.0,27.7267,28.2481,27.7178,28.2393,136912.0
2020-03-12 14:50:00,31.95,32.06,31.4,31.44,170891.0,28.2393,28.3365,27.7532,27.7885,170891.0
2020-03-12 15:00:00,31.45,31.48,31.12,31.38,206461.0,27.7974,27.8239,27.5057,27.7355,206461.0
2020-03-12 15:10:00,31.38,31.7,31.31,31.34,174081.0,27.7355,28.0183,27.6736,27.7001,174081.0
2020-03-12 15:20:00,31.34,31.34,31.14,31.14,183216.0,27.7001,27.7001,27.5234,27.5234,183216.0
2020-03-12 15:30:00,31.15,31.21,31.12,31.16,288358.0,27.5322,27.5852,27.5057,27.5411,288358.0
2020-03-12 15:40:00,31.16,31.24,30.88,31.16,389029.0,27.5411,27.6118,27.2936,27.5411,389029.0
2020-03-12 15:50:00,31.17,31.39,30.52,30.52,709917.0,27.5499,27.7443,26.9754,26.9754,709917.0
2020-03-13 09:30:00,32.04,32.09,31.32,31.32,336129.0,28.5433,28.5878,27.9018,27.9018,336129.0
2020-03-13 09:40:00,31.36,31.64,31.04,31.56,265668.0,27.9375,28.1869,27.6524,28.1156,265668.0
2020-03-13 09:50:00,31.56,31.57,31.03,31.15,101603.0,28.1156,28.1246,27.6435,27.7504,101603.0
2020-03-13 10:00:00,31.15,31.31,31.04,31.23,144179.0,27.7504,27.8929,27.6524,27.8217,144179.0
2020-03-13 10:10:00,31.22,31.51,31.05,31.49,260697.0,27.8128,28.0711,27.6613,28.0533,260697.0
2020-03-13 10:20:00,31.5,31.92,31.45,31.68,248564.0,28.0622,28.4364,28.0177,28.2225,248564.0
2020-03-13 10:30:00,31.67,31.75,31.38,31.41,134576.0,28.2136,28.2849,27.9553,27.982,134576.0
2020-03-13 10:40:00,31.41,31.47,31.16,31.17,91364.0,27.982,28.0355,27.7593,27.7682,91364.0
2020-03-13 10:50:00,31.16,31.25,30.66,30.8,119703.0,27.7593,27.8395,27.3139,27.4386,119703.0
2020-03-13 11:00:00,30.79,31.1,30.79,31.09,107599.0,27.4297,27.7058,27.4297,27.6969,107599.0
2020-03-13 11:10:00,31.08,31.35,30.95,31.22,116321.0,27.688,27.9286,27.5722,27.8128,116321.0
2020-03-13 11:20:00,31.22,31.3,31.02,31.03,80218.0,27.8128,27.884,27.6346,27.6435,80218.0
2020-03-13 11:30:00,31.03,31.08,30.76,30.93,178437.0,27.6435,27.688,27.403,27.5544,178437.0
2020-03-13 11:40:00,30.92,30.96,30.75,30.76,138997.0,27.5455,27.5811,27.394,27.403,138997.0
2020-03-13 11:50:00,30.76,31.22,30.75,31.11,203256.0,27.403,27.8128,27.394,27.7148,203256.0
2020-03-13 12:00:00,31.11,31.19,30.77,30.95,116548.0,27.7148,27.786,27.4119,27.5722,116548.0
2020-03-13 12:10:00,30.93,31.0,30.77,30.98,143902.0,27.5544,27.6168,27.4119,27.5989,143902.0
2020-03-13 12:20:00,30.98,31.03,30.89,30.96,94336.0,27.5989,27.6435,27.5188,27.5811,94336.0
2020-03-13 12:30:00,30.96,31.34,30.93,31.28,178412.0,27.5811,27.9197,27.5544,27.8662,178412.0
2020-03-13 12:40:00,31.29,31.69,31.28,31.51,115853.0,27.8751,28.2315,27.8662,28.0711,115853.0
2020-03-13 12:50:00,31.52,31.55,31.21,31.23,175436.0,28.08,28.1067,27.8038,27.8217,175436.0
2020-03-13 13:00:00,31.23,31.39,31.14,31.17,118098.0,27.8217,27.9642,27.7415,27.7682,118098.0
2020-03-13 13:10:00,31.17,31.46,31.12,31.45,101937.0,27.7682,28.0266,27.7237,28.0177,101937.0
2020-03-13 13:20:00,31.45,31.64,31.42,31.62,129004.0,28.0177,28.1869,27.9909,28.1691,129004.0
2020-03-13 13:30:00,31.61,31.77,31.46,31.57,81728.0,28.1602,28.3027,28.0266,28.1246,81728.0
2020-03-13 13:40:00,31.56,31.87,31.56,31.86,202208.0,28.1156,28.3918,28.1156,28.3829,202208.0
2020-03-13 13:50:00,31.87,31.92,31.68,31.76,97904.0,28.3918,28.4364,28.2225,28.2938,97904.0
2020-03-13 14:00:00,31.75,31.75,31.03,31.24,168606.0,28.2849,28.2849,27.6435,27.8306,168606.0
2020-03-13 14:10:00,31.23,31.39,31.2,31.22,90902.0,27.8217,27.9642,27.7949,27.8128,90902.0
2020-03-13 14:20:00,31.22,31.43,31.21,31.29,231332.0,27.8128,27.9998,27.8038,27.8751,231332.0
2020-03-13 14:30:00,31.28,31.31,31.04,31.1,116160.0,27.8662,27.8929,27.6524,27.7058,116160.0
2020-03-13 14:40:00,31.1,31.34,30.99,31.09,200811.0,27.7058,27.9197,27.6079,27.6969,200811.0
2020-03-13 14:50:00,31.09,31.21,31.03,31.18,129647.0,27.6969,27.8038,27.6435,27.7771,129647.0
2020-03-13 15:00:00,31.17,31.57,31.13,31.53,153525.0,27.7682,28.1246,27.7326,28.0889,153525.0
2020-03-13 15:10:00,31.53,31.77,31.38,31.68,167095.0,28.0889,28.3027,27.9553,28.2225,167095.0
2020-03-13 15:20:00,31.68,31.8,31.6,31.67,160761.0,28.2225,28.3295,28.1513,28.2136,160761.0
2020-03-13 15:30:00,31.69,31.74,31.05,31.44,312514.0,28.2315,28.276,27.6613,28.0087,312514.0
2020-03-13 15:40:00,31.43,32.19,31.26,32.19,319820.0,27.9998,28.6769,27.8484,28.6769,319820.0
2020-03-13 15:50:00,32.19,32.81,32.19,32.8,1070416.0,28.6769,29.2292,28.6769,29.2203,1070416.0
2020-03-16 09:30:00,29.2,29.2,29.2,29.2,0.0,26.0132,26.0132,26.0132,26.0132,0.0
2020-03-16 09:40:00,28.75,29.0,28.58,28.68,78194.0,25.6123,25.835,25.4609,25.55,78194.0
2020-03-16 09:50:00,28.67,30.87,28.67,30.48,248267.0,25.5411,27.501,25.5411,27.1535,248267.0
2020-03-16 10:00:00,30.47,30.56,30.05,30.54,156600.0,27.1446,27.2248,26.7704,27.207,156600.0
2020-03-16 10:10:00,30.55,30.75,30.0,30.03,111042.0,27.2159,27.394,26.7259,26.7526,111042.0
2020-03-16 10:20:00,30.04,30.22,29.84,30.0,140804.0,26.7615,26.9219,26.5834,26.7259,140804.0
2020-03-16 10:30:00,29.99,30.71,29.99,30.63,116773.0,26.717,27.3584,26.717,27.2871,116773.0
2020-03-16 10:40:00,30.63,30.85,30.44,30.76,116536.0,27.2871,27.4831,27.1179,27.403,116536.0
2020-03-16 10:50:00,30.82,30.96,30.72,30.85,121230.0,27.4564,27.5811,27.3673,27.4831,121230.0
2020-03-16 11:00:00,30.84,31.12,30.78,31.12,111753.0,27.4742,27.7237,27.4208,27.7237,111753.0
2020-03-16 11:10:00,31.11,31.62,31.11,31.59,117365.0,27.7148,28.1691,27.7148,28.1424,117365.0
2020-03-16 11:20:00,31.59,31.97,31.58,31.97,134749.0,28.1424,28.4809,28.1335,28.4809,134749.0
2020-03-16 11:30:00,31.96,32.43,31.96,32.4,215075.0,28.472,28.8907,28.472,28.864,215075.0
2020-03-16 11:40:00,32.41,32.42,31.98,32.15,180745.0,28.8729,28.8818,28.4898,28.6413,180745.0
2020-03-16 11:50:00,32.19,32.7,32.14,32.69,203231.0,28.6769,29.1312,28.6323,29.1223,203231.0
2020-03-16 12:00:00,32.69,32.86,32.55,32.75,177422.0,29.1223,29.2738,28.9976,29.1758,177422.0
2020-03-16 12:10:00,32.74,32.85,32.38,32.38,123365.0,29.1669,29.2649,28.8462,28.8462,123365.0
2020-03-16 12:20:00,32.38,32.42,32.12,32.23,118847.0,28.8462,28.8818,28.6145,28.7125,118847.0
2020-03-16 12:30:00,32.23,32.37,32.13,32.15,155886.0,28.7125,28.8372,28.6234,28.6413,155886.0
2020-03-16 12:40:00,32.18,32.2,31.79,31.82,77251.0,28.668,28.6858,28.3205,28.3473,77251.0
2020-03-16 12:50:00,31.83,31.83,31.49,31.55,87386.0,28.3562,28.3562,28.0533,28.1067,87386.0
2020-03-16 13:00:00,31.55,31.83,31.52,31.64,74117.0,28.1067,28.3562,28.08,28.1869,74117.0
2020-03-16 13:10:00,31.65,32.23,31.63,32.01,146254.0,28.1958,28.7125,28.178,28.5165,146254.0
2020-03-16 13:20:00,32.01,32.05,31.89,31.94,102234.0,28.5165,28.5522,28.4096,28.4542,102234.0
2020-03-16 13:30:00,31.94,31.95,31.55,31.69,126087.0,28.4542,28.4631,28.1067,28.2315,126087.0
2020-03-16 13:40:00,31.69,31.89,31.61,31.86,191956.0,28.2315,28.4096,28.1602,28.3829,191956.0
2020-03-16 13:50:00,31.86,32.09,31.8,31.89,150431.0,28.3829,28.5878,28.3295,28.4096,150431.0
2020-03-16 14:00:00,31.88,31.88,31.6,31.69,110847.0,28.4007,28.4007,28.1513,28.2315,110847.0
2020-03-16 14:10:00,31.7,31.81,31.67,31.8,79007.0,28.2404,28.3384,28.2136,28.3295,79007.0
2020-03-16 14:20:00,31.8,31.84,31.64,31.84,237184.0,28.3295,28.3651,28.1869,28.3651,237184.0
2020-03-16 14:30:00,31.85,32.52,31.84,32.04,420081.0,28.374,28.9709,28.3651,28.5433,420081.0
2020-03-16 14:40:00,32.01,32.13,31.93,32.11,166532.0,28.5165,28.6234,28.4453,28.6056,166532.0
2020-03-16 14:50:00,32.12,32.36,32.11,32.27,190268.0,28.6145,28.8283,28.6056,28.7482,190268.0
2020-03-16 15:00:00,32.27,32.5,32.26,32.36,235646.0,28.7482,28.9531,28.7393,28.8283,235646.0
2020-03-16 15:10:00,32.35,32.37,31.91,31.92,236367.0,28.8194,28.8372,28.4274,28.4364,236367.0
2020-03-16 15:20:00,31.91,32.06,31.58,31.61,379476.0,28.4274,28.5611,28.1335,28.1602,379476.0
2020-03-16 15:30:00,31.6,31.61,31.11,31.29,393989.0,28.1513,28.1602,27.7148,27.8751,393989.0
2020-03-16 15:40:00,31.28,31.67,31.2,31.46,451863.0,27.8662,28.2136,27.7949,28.0266,451863.0
2020-03-16 15:50:00,31.45,31.46,30.59,30.6,830340.0,28.0177,28.0266,27.2515,27.2604,830340.0
2020-03-17 09:30:00,31.29,31.9,30.82,30.88,268874.0,27.8751,28.4185,27.4564,27.5099,268874.0
2020-03-17 09:40:00,30.89,31.14,30.63,30.91,406077.0,27.5188,27.7415,27.2871,27.5366,406077.0
2020-03-17 09:50:00,30.9,30.93,29.99,30.15,221317.0,27.5277,27.5544,26.717,26.8595,221317.0
2020-03-17 10:00:00,30.14,30.79,29.89,30.61,272944.0,26.8506,27.4297,26.6279,27.2693,272944.0
2020-03-17 10:10:00,30.57,30.82,30.49,30.68,123067.0,27.2337,27.4564,27.1624,27.3317,123067.0
2020-03-17 10:20:00,30.67,30.92,30.67,30.67,175235.0,27.3228,27.5455,27.3228,27.3228,175235.0
2020-03-17 10:30:00,30.66,30.72,29.97,30.22,220613.0,27.3139,27.3673,26.6992,26.9219,220613.0
2020-03-17 10:40:00,30.2,30.52,30.14,30.18,183822.0,26.9041,27.1891,26.8506,26.8863,183822.0
2020-03-17 10:50:00,30.19,30.34,29.93,30.26,236723.0,26.8952,27.0288,26.6635,26.9575,236723.0
2020-03-17 11:00:00,30.24,30.3,30.02,30.26,87814.0,26.9397,26.9932,26.7437,26.9575,87814.0
2020-03-17 11:10:00,30.26,30.37,29.98,30.29,171430.0,26.9575,27.0555,26.7081,26.9842,171430.0
2020-03-17 11:20:00,30.31,30.34,29.89,30.16,130377.0,27.0021,27.0288,26.6279,26.8684,130377.0
2020-03-17 11:30:00,30.14,30.33,29.96,29.99,116454.0,26.8506,27.0199,26.6903,26.717,116454.0
2020-03-17 11:40:00,30.0,30.13,29.85,30.0,96376.0,26.7259,26.8417,26.5923,26.7259,96376.0
2020-03-17 11:50:00,29.98,30.35,29.97,30.22,115402.0,26.7081,27.0377,26.6992,26.9219,115402.0
2020-03-17 12:00:00,30.21,30.42,30.06,30.4,148943.0,26.913,27.1001,26.7794,27.0822,148943.0
2020-03-17 12:10:00,30.39,30.51,30.19,30.41,271337.0,27.0733,27.1802,26.8952,27.0912,271337.0
2020-03-17 12:20:00,30.41,30.42,30.17,30.23,184868.0,27.0912,27.1001,26.8773,26.9308,184868.0
2020-03-17 12:30:00,30.23,30.25,30.06,30.12,186415.0,26.9308,26.9486,26.7794,26.8328,186415.0
2020-03-17 12:40:00,30.12,30.12,30.05,30.07,96627.0,26.8328,26.8328,26.7704,26.7883,96627.0
2020-03-17 12:50:00,30.06,30.14,29.87,30.13,135013.0,26.7794,26.8506,26.6101,26.8417,135013.0
2020-03-17 13:00:00,30.13,30.26,29.85,29.86,77885.0,26.8417,26.9575,26.5923,26.6012,77885.0
2020-03-17 13:10:00,29.86,29.87,29.43,29.59,95916.0,26.6012,26.6101,26.2181,26.3606,95916.0
2020-03-17 13:20:00,29.58,29.79,29.5,29.75,87865.0,26.3517,26.5388,26.2805,26.5032,87865.0
2020-03-17 13:30:00,29.76,29.9,29.63,29.84,63299.0,26.5121,26.6368,26.3963,26.5834,63299.0
2020-03-17 13:40:00,29.84,29.9,29.72,29.82,69867.0,26.5834,26.6368,26.4765,26.5655,69867.0
2020-03-17 13:50:00,29.82,29.84,29.64,29.68,84084.0,26.5655,26.5834,26.4052,26.4408,84084.0
2020-03-17 14:00:00,29.67,29.94,29.52,29.91,125467.0,26.4319,26.6724,26.2983,26.6457,125467.0
2020-03-17 14:10:00,29.92,30.04,29.78,30.01,74128.0,26.6546,26.7615,26.5299,26.7348,74128.0
2020-03-17 14:20:00,30.01,30.04,29.64,29.9,128915.0,26.7348,26.7615,26.4052,26.6368,128915.0
2020-03-17 14:30:00,29.92,30.34,29.92,30.22,80533.0,26.6546,27.0288,26.6546,26.9219,80533.0
2020-03-17 14:40:00,30.23,30.3,29.79,29.81,96007.0,26.9308,26.9932,26.5388,26.5566,96007.0
2020-03-17 14:50:00,29.79,29.89,29.56,29.78,117632.0,26.5388,26.6279,26.3339,26.5299,117632.0
2020-03-17 15:00:00,29.78,29.81,29.42,29.68,155088.0,26.5299,26.5566,26.2092,26.4408,155088.0
2020-03-17 15:10:00,29.68,29.77,29.59,29.69,150905.0,26.4408,26.521,26.3606,26.4497,150905.0
2020-03-17 15:20:00,29.7,29.7,28.92,28.96,187993.0,26.4586,26.4586,25.7638,25.7994,187993.0
2020-03-17 15:30:00,28.96,29.24,28.94,29.21,323084.0,25.7994,26.0488,25.7816,26.0221,323084.0
2020-03-17 15:40:00,29.22,29.53,29.05,29.4,388113.0,26.031,26.3072,25.8796,26.1914,388113.0
2020-03-17 15:50:00,29.4,29.65,28.72,29.5,1023436.0,26.1914,26.4141,25.5856,26.2805,1023436.0
2020-03-18 09:30:00,27.67,28.11,27.28,27.61,112500.0,24.6502,25.0422,24.3028,24.5967,112500.0
2020-03-18 09:40:00,27.69,27.97,27.43,27.52,108236.0,24.668,24.9174,24.4364,24.5166,108236.0
2020-03-18 09:50:00,27.52,28.13,27.41,27.64,86952.0,24.5166,25.06,24.4186,24.6235,86952.0
2020-03-18 10:00:00,27.61,27.75,27.14,27.14,118189.0,24.5967,24.7215,24.178,24.178,118189.0
2020-03-18 10:10:00,27.16,27.29,26.8,26.81,124096.0,24.1958,24.3117,23.8751,23.884,124096.0
2020-03-18 10:20:00,26.82,26.96,26.56,26.88,74941.0,23.893,24.0177,23.6613,23.9464,74941.0
2020-03-18 10:30:00,26.91,27.03,26.61,26.63,64523.0,23.9731,24.08,23.7059,23.7237,64523.0
2020-03-18 10:40:00,26.61,26.93,26.61,26.91,79916.0,23.7059,23.9909,23.7059,23.9731,79916.0
2020-03-18 10:50:00,26.9,26.93,26.35,26.35,83148.0,23.9642,23.9909,23.4742,23.4742,83148.0
2020-03-18 11:00:00,26.37,26.4,25.97,26.15,156829.0,23.4921,23.5188,23.1357,23.2961,156829.0
2020-03-18 11:10:00,26.17,26.21,25.69,25.84,97527.0,23.3139,23.3495,22.8863,23.0199,97527.0
2020-03-18 11:20:00,25.84,26.03,25.58,25.61,133321.0,23.0199,23.1892,22.7883,22.815,133321.0
2020-03-18 11:30:00,25.6,25.77,25.53,25.53,134582.0,22.8061,22.9575,22.7437,22.7437,134582.0
2020-03-18 11:40:00,25.55,25.75,25.27,25.68,137699.0,22.7616,22.9397,22.5121,22.8774,137699.0
2020-03-18 11:50:00,25.7,26.02,25.7,26.02,130138.0,22.8952,23.1803,22.8952,23.1803,130138.0
2020-03-18 12:00:00,26.01,26.13,25.76,25.96,123676.0,23.1714,23.2783,22.9486,23.1268,123676.0
2020-03-18 12:10:00,26.0,26.07,25.63,25.87,97617.0,23.1624,23.2248,22.8328,23.0466,97617.0
2020-03-18 12:20:00,25.85,26.11,25.71,26.04,118049.0,23.0288,23.2604,22.9041,23.1981,118049.0
2020-03-18 12:30:00,26.04,26.15,25.9,25.93,101634.0,23.1981,23.2961,23.0734,23.1001,101634.0
2020-03-18 12:40:00,25.92,26.0,25.73,25.9,93390.0,23.0912,23.1624,22.9219,23.0734,93390.0
2020-03-18 12:50:00,25.91,26.0,25.82,25.84,45488.0,23.0823,23.1624,23.0021,23.0199,45488.0
2020-03-18 13:00:00,25.84,25.84,25.84,25.84,0.0,23.0199,23.0199,23.0199,23.0199,0.0
2020-03-18 13:10:00,25.58,25.84,25.4,25.55,171973.0,22.7883,23.0199,22.6279,22.7616,171973.0
2020-03-18 13:20:00,25.55,25.73,25.22,25.22,93955.0,22.7616,22.9219,22.4676,22.4676,93955.0
2020-03-18 13:30:00,25.24,25.38,24.85,25.23,137465.0,22.4854,22.6101,22.138,22.4765,137465.0
2020-03-18 13:40:00,25.23,25.38,24.79,24.97,86330.0,22.4765,22.6101,22.0845,22.2449,86330.0
2020-03-18 13:50:00,24.98,25.05,24.19,24.22,197489.0,22.2538,22.3161,21.55,21.5767,197489.0
2020-03-18 14:00:00,24.21,24.25,23.97,24.17,114582.0,21.5678,21.6034,21.354,21.5322,114582.0
2020-03-18 14:10:00,24.2,24.29,23.96,24.21,122765.0,21.5589,21.6391,21.3451,21.5678,122765.0
2020-03-18 14:20:00,24.2,24.33,24.0,24.15,151292.0,21.5589,21.6747,21.3807,21.5143,151292.0
2020-03-18 14:30:00,24.16,25.03,24.04,25.01,182405.0,21.5233,22.2983,21.4164,22.2805,182405.0
2020-03-18 14:40:00,25.02,25.3,24.8,24.97,209614.0,22.2894,22.5388,22.0934,22.2449,209614.0
2020-03-18 14:50:00,24.97,25.24,24.83,25.21,263162.0,22.2449,22.4854,22.1201,22.4587,263162.0
2020-03-18 15:00:00,25.21,25.27,24.92,25.05,175322.0,22.4587,22.5121,22.2003,22.3161,175322.0
2020-03-18 15:10:00,25.1,25.43,25.06,25.19,260643.0,22.3607,22.6547,22.325,22.4408,260643.0
2020-03-18 15:20:00,25.2,25.25,24.94,24.94,266757.0,22.4498,22.4943,22.2181,22.2181,266757.0
2020-03-18 15:30:00,24.96,25.39,24.93,25.04,312295.0,22.2359,22.619,22.2092,22.3072,312295.0
2020-03-18 15:40:00,25.02,25.44,24.97,25.44,435795.0,22.2894,22.6636,22.2449,22.6636,435795.0
2020-03-18 15:50:00,25.43,26.57,25.38,26.3,653695.0,22.6547,23.6702,22.6101,23.4297,653695.0
2020-03-19 09:30:00,25.94,25.94,24.72,24.73,216844.0,23.109,23.109,22.0221,22.031,216844.0
2020-03-19 09:40:00,24.71,24.75,24.12,24.25,129159.0,22.0132,22.0489,21.4876,21.6034,129159.0
2020-03-19 09:50:00,24.26,25.05,24.24,25.0,108366.0,21.6123,22.3161,21.5945,22.2716,108366.0
2020-03-19 10:00:00,25.0,25.05,24.7,24.89,157057.0,22.2716,22.3161,22.0043,22.1736,157057.0
2020-03-19 10:10:00,24.9,25.39,24.79,25.05,195757.0,22.1825,22.619,22.0845,22.3161,195757.0
2020-03-19 10:20:00,25.06,25.31,24.96,25.28,117468.0,22.325,22.5478,22.2359,22.521,117468.0
2020-03-19 10:30:00,25.26,25.41,25.11,25.15,238664.0,22.5032,22.6368,22.3696,22.4052,238664.0
2020-03-19 10:40:00,25.18,25.5,25.17,25.37,153438.0,22.4319,22.717,22.423,22.6012,153438.0
2020-03-19 10:50:00,25.37,25.68,25.31,25.43,95019.0,22.6012,22.8774,22.5478,22.6547,95019.0
2020-03-19 11:00:00,25.42,25.5,25.31,25.34,137728.0,22.6457,22.717,22.5478,22.5745,137728.0
2020-03-19 11:10:00,25.34,25.5,25.17,25.44,100306.0,22.5745,22.717,22.423,22.6636,100306.0
2020-03-19 11:20:00,25.45,25.81,25.43,25.78,114704.0,22.6725,22.9932,22.6547,22.9665,114704.0
2020-03-19 11:30:00,25.77,26.01,25.6,25.81,143380.0,22.9575,23.1714,22.8061,22.9932,143380.0
2020-03-19 11:40:00,25.83,26.08,25.77,26.02,114489.0,23.011,23.2337,22.9575,23.1803,114489.0
2020-03-19 11:50:00,26.02,26.09,25.7,25.73,155259.0,23.1803,23.2426,22.8952,22.9219,155259.0
2020-03-19 12:00:00,25.71,25.8,25.59,25.74,166295.0,22.9041,22.9843,22.7972,22.9308,166295.0
2020-03-19 12:10:00,25.75,25.77,25.51,25.56,91887.0,22.9397,22.9575,22.7259,22.7705,91887.0
2020-03-19 12:20:00,25.57,25.72,25.3,25.44,77250.0,22.7794,22.913,22.5388,22.6636,77250.0
2020-03-19 12:30:00,25.44,25.45,25.15,25.3,89263.0,22.6636,22.6725,22.4052,22.5388,89263.0
2020-03-19 12:40:00,25.29,25.52,25.25,25.47,80059.0,22.5299,22.7348,22.4943,22.6903,80059.0
2020-03-19 12:50:00,25.45,25.68,25.43,25.52,80820.0,22.6725,22.8774,22.6547,22.7348,80820.0
2020-03-19 13:00:00,25.54,25.64,25.44,25.58,98128.0,22.7526,22.8417,22.6636,22.7883,98128.0
2020-03-19 13:10:00,25.57,25.82,25.49,25.6,60240.0,22.7794,23.0021,22.7081,22.8061,60240.0
2020-03-19 13:20:00,25.58,25.75,25.52,25.67,53505.0,22.7883,22.9397,22.7348,22.8685,53505.0
2020-03-19 13:30:00,25.62,25.75,25.58,25.71,42669.0,22.8239,22.9397,22.7883,22.9041,42669.0
2020-03-19 13:40:00,25.71,26.0,25.65,25.96,53457.0,22.9041,23.1624,22.8506,23.1268,53457.0
2020-03-19 13:50:00,25.98,26.26,25.96,26.0,227876.0,23.1446,23.3941,23.1268,23.1624,227876.0
2020-03-19 14:00:00,26.01,26.02,25.81,25.91,56743.0,23.1714,23.1803,22.9932,23.0823,56743.0
2020-03-19 14:10:00,25.91,26.25,25.88,26.23,194539.0,23.0823,23.3852,23.0555,23.3673,194539.0
2020-03-19 14:20:00,26.24,26.3,26.02,26.08,72610.0,23.3763,23.4297,23.1803,23.2337,72610.0
2020-03-19 14:30:00,26.09,26.21,26.04,26.19,176397.0,23.2426,23.3495,23.1981,23.3317,176397.0
2020-03-19 14:40:00,26.2,26.26,26.07,26.16,124590.0,23.3406,23.3941,23.2248,23.305,124590.0
2020-03-19 14:50:00,26.19,26.63,26.17,26.58,225975.0,23.3317,23.7237,23.3139,23.6791,225975.0
2020-03-19 15:00:00,26.56,26.56,26.22,26.22,163720.0,23.6613,23.6613,23.3584,23.3584,163720.0
2020-03-19 15:10:00,26.21,26.46,26.05,26.39,96386.0,23.3495,23.5722,23.207,23.5099,96386.0
2020-03-19 15:20:00,26.38,26.44,26.24,26.4,267757.0,23.501,23.5544,23.3763,23.5188,267757.0
2020-03-19 15:30:00,26.41,26.5,26.21,26.32,228333.0,23.5277,23.6079,23.3495,23.4475,228333.0
2020-03-19 15:40:00,26.33,26.42,26.24,26.37,260647.0,23.4564,23.5366,23.3763,23.4921,260647.0
2020-03-19 15:50:00,26.37,26.37,26.04,26.08,451005.0,23.4921,23.4921,23.1981,23.2337,451005.0
2020-03-20 09:30:00,26.69,26.69,25.69,25.69,643127.0,23.7771,23.7771,22.8863,22.8863,643127.0
2020-03-20 09:40:00,25.7,25.72,24.58,24.85,76776.0,22.8952,22.913,21.8974,22.138,76776.0
2020-03-20 09:50:00,24.8,25.08,24.73,24.86,93336.0,22.0934,22.3429,22.031,22.1469,93336.0
2020-03-20 10:00:00,24.91,25.31,24.89,25.22,206911.0,22.1914,22.5478,22.1736,22.4676,206911.0
2020-03-20 10:10:00,25.19,25.39,25.12,25.26,186330.0,22.4408,22.619,22.3785,22.5032,186330.0
2020-03-20 10:20:00,25.24,25.65,25.17,25.55,280961.0,22.4854,22.8506,22.423,22.7616,280961.0
2020-03-20 10:30:00,25.54,25.63,25.4,25.53,181478.0,22.7526,22.8328,22.6279,22.7437,181478.0
2020-03-20 10:40:00,25.53,25.61,24.94,25.25,413549.0,22.7437,22.815,22.2181,22.4943,413549.0
2020-03-20 10:50:00,25.24,25.59,25.19,25.41,382884.0,22.4854,22.7972,22.4408,22.6368,382884.0
2020-03-20 11:00:00,25.4,25.45,25.11,25.31,167263.0,22.6279,22.6725,22.3696,22.5478,167263.0
2020-03-20 11:10:00,25.31,25.52,25.03,25.24,305381.0,22.5478,22.7348,22.2983,22.4854,305381.0
2020-03-20 11:20:00,25.23,25.24,24.71,24.88,242894.0,22.4765,22.4854,22.0132,22.1647,242894.0
2020-03-20 11:30:00,24.88,25.18,24.79,25.08,238990.0,22.1647,22.4319,22.0845,22.3429,238990.0
2020-03-20 11:40:00,25.07,25.14,24.8,25.0,129999.0,22.3339,22.3963,22.0934,22.2716,129999.0
2020-03-20 11:50:00,25.01,25.1,24.92,25.0,122099.0,22.2805,22.3607,22.2003,22.2716,122099.0
2020-03-20 12:00:00,25.0,25.1,24.54,24.61,123129.0,22.2716,22.3607,21.8618,21.9241,123129.0
2020-03-20 12:10:00,24.61,25.06,24.6,24.94,174947.0,21.9241,22.325,21.9152,22.2181,174947.0
2020-03-20 12:20:00,24.93,24.98,24.55,24.67,153623.0,22.2092,22.2538,21.8707,21.9776,153623.0
2020-03-20 12:30:00,24.67,25.09,24.63,24.99,221841.0,21.9776,22.3518,21.942,22.2627,221841.0
2020-03-20 12:40:00,24.99,25.36,24.84,25.26,239472.0,22.2627,22.5923,22.129,22.5032,239472.0
2020-03-20 12:50:00,25.26,25.52,25.26,25.35,260714.0,22.5032,22.7348,22.5032,22.5834,260714.0
2020-03-20 13:00:00,25.35,25.62,25.29,25.55,226867.0,22.5834,22.8239,22.5299,22.7616,226867.0
2020-03-20 13:10:00,25.55,25.63,25.42,25.47,256648.0,22.7616,22.8328,22.6457,22.6903,256648.0
2020-03-20 13:20:00,25.46,25.56,25.1,25.44,188337.0,22.6814,22.7705,22.3607,22.6636,188337.0
2020-03-20 13:30:00,25.43,25.61,25.08,25.37,170089.0,22.6547,22.815,22.3429,22.6012,170089.0
2020-03-20 13:40:00,25.35,25.45,25.2,25.35,143704.0,22.5834,22.6725,22.4498,22.5834,143704.0
2020-03-20 13:50:00,25.37,25.66,25.35,25.65,169813.0,22.6012,22.8596,22.5834,22.8506,169813.0
2020-03-20 14:00:00,25.64,25.76,25.44,25.61,172816.0,22.8417,22.9486,22.6636,22.815,172816.0
2020-03-20 14:10:00,25.62,25.66,25.31,25.41,173449.0,22.8239,22.8596,22.5478,22.6368,173449.0
2020-03-20 14:20:00,25.42,25.46,24.91,25.1,188408.0,22.6457,22.6814,22.1914,22.3607,188408.0
2020-03-20 14:30:00,25.11,25.21,24.85,24.93,129757.0,22.3696,22.4587,22.138,22.2092,129757.0
2020-03-20 14:40:00,24.92,25.28,24.74,25.1,142226.0,22.2003,22.521,22.04,22.3607,142226.0
2020-03-20 14:50:00,25.1,25.18,24.56,24.71,155257.0,22.3607,22.4319,21.8796,22.0132,155257.0
2020-03-20 15:00:00,24.72,24.78,24.4,24.44,207497.0,22.0221,22.0756,21.7371,21.7727,207497.0
2020-03-20 15:10:00,24.43,24.51,24.11,24.18,229970.0,21.7638,21.8351,21.4787,21.5411,229970.0
2020-03-20 15:20:00,24.18,24.95,24.16,24.86,311826.0,21.5411,22.227,21.5233,22.1469,311826.0
2020-03-20 15:30:00,24.87,25.06,24.71,24.78,373934.0,22.1558,22.325,22.0132,22.0756,373934.0
2020-03-20 15:40:00,24.78,25.0,24.69,24.79,565014.0,22.0756,22.2716,21.9954,22.0845,565014.0
2020-03-20 15:50:00,24.79,25.0,24.71,24.92,1291154.0,22.0845,22.2716,22.0132,22.2003,1291154.0
2020-03-23 09:30:00,24.51,24.55,23.37,23.37,394610.0,21.8351,21.8707,20.8195,20.8195,394610.0
2020-03-23 09:40:00,23.38,23.89,23.38,23.8,249327.0,20.8284,21.2827,20.8284,21.2025,249327.0
2020-03-23 09:50:00,23.8,24.15,23.62,24.12,265004.0,21.2025,21.5143,21.0422,21.4876,265004.0
2020-03-23 10:00:00,24.14,24.24,23.88,24.2,295183.0,21.5054,21.5945,21.2738,21.5589,295183.0
2020-03-23 10:10:00,24.2,24.44,23.8,23.84,251289.0,21.5589,21.7727,21.2025,21.2382,251289.0
2020-03-23 10:20:00,23.81,23.92,23.66,23.85,137455.0,21.2115,21.3095,21.0778,21.2471,137455.0
2020-03-23 10:30:00,23.86,24.05,23.39,23.61,192039.0,21.256,21.4253,20.8373,21.0333,192039.0
2020-03-23 10:40:00,23.63,23.95,23.37,23.48,213773.0,21.0511,21.3362,20.8195,20.9175,213773.0
2020-03-23 10:50:00,23.52,23.6,23.31,23.48,421780.0,20.9531,21.0244,20.766,20.9175,421780.0
2020-03-23 11:00:00,23.47,23.65,23.23,23.33,322624.0,20.9086,21.0689,20.6948,20.7838,322624.0
2020-03-23 11:10:00,23.33,23.48,22.8,22.84,218894.0,20.7838,20.9175,20.3117,20.3473,218894.0
2020-03-23 11:20:00,22.85,23.07,22.77,22.97,289463.0,20.3562,20.5522,20.285,20.4631,289463.0
2020-03-23 11:30:00,22.98,23.33,22.97,23.13,163049.0,20.472,20.7838,20.4631,20.6057,163049.0
2020-03-23 11:40:00,23.13,23.41,23.1,23.28,211603.0,20.6057,20.8551,20.5789,20.7393,211603.0
2020-03-23 11:50:00,23.27,23.5,23.11,23.37,169114.0,20.7304,20.9353,20.5879,20.8195,169114.0
2020-03-23 12:00:00,23.37,23.56,23.29,23.29,122529.0,20.8195,20.9887,20.7482,20.7482,122529.0
2020-03-23 12:10:00,23.3,23.81,23.2,23.68,160824.0,20.7571,21.2115,20.668,21.0956,160824.0
2020-03-23 12:20:00,23.69,23.81,23.61,23.7,153205.0,21.1046,21.2115,21.0333,21.1135,153205.0
2020-03-23 12:30:00,23.71,23.85,23.48,23.79,143541.0,21.1224,21.2471,20.9175,21.1936,143541.0
2020-03-23 12:40:00,23.8,24.28,23.76,24.23,121234.0,21.2025,21.6302,21.1669,21.5856,121234.0
2020-03-23 12:50:00,24.24,24.26,23.98,24.12,164715.0,21.5945,21.6123,21.3629,21.4876,164715.0
2020-03-23 13:00:00,24.12,24.12,23.84,24.01,120822.0,21.4876,21.4876,21.2382,21.3896,120822.0
2020-03-23 13:10:00,24.01,24.4,24.01,24.23,152798.0,21.3896,21.7371,21.3896,21.5856,152798.0
2020-03-23 13:20:00,24.23,24.36,24.1,24.19,159071.0,21.5856,21.7014,21.4698,21.55,159071.0
2020-03-23 13:30:00,24.18,24.23,23.96,24.07,126035.0,21.5411,21.5856,21.3451,21.4431,126035.0
2020-03-23 13:40:00,24.08,24.51,24.03,24.47,132393.0,21.452,21.8351,21.4074,21.7994,132393.0
2020-03-23 13:50:00,24.48,24.49,23.69,23.91,149551.0,21.8083,21.8172,21.1046,21.3005,149551.0
2020-03-23 14:00:00,23.96,23.96,23.58,23.61,119692.0,21.3451,21.3451,21.0066,21.0333,119692.0
2020-03-23 14:10:00,23.6,23.86,23.58,23.7,114771.0,21.0244,21.256,21.0066,21.1135,114771.0
2020-03-23 14:20:00,23.7,23.89,23.51,23.81,119897.0,21.1135,21.2827,20.9442,21.2115,119897.0
2020-03-23 14:30:00,23.83,23.83,23.31,23.38,117724.0,21.2293,21.2293,20.766,20.8284,117724.0
2020-03-23 14:40:00,23.37,23.79,23.37,23.73,153371.0,20.8195,21.1936,20.8195,21.1402,153371.0
2020-03-23 14:50:00,23.71,23.71,23.4,23.43,144808.0,21.1224,21.1224,20.8462,20.8729,144808.0
2020-03-23 15:00:00,23.44,23.5,23.22,23.23,167722.0,20.8818,20.9353,20.6858,20.6948,167722.0
2020-03-23 15:10:00,23.23,23.29,23.14,23.23,152713.0,20.6948,20.7482,20.6146,20.6948,152713.0
2020-03-23 15:20:00,23.23,23.23,23.0,23.05,173001.0,20.6948,20.6948,20.4899,20.5344,173001.0
2020-03-23 15:30:00,23.04,23.18,22.96,23.14,351774.0,20.5255,20.6502,20.4542,20.6146,351774.0
2020-03-23 15:40:00,23.16,23.36,23.13,23.18,234158.0,20.6324,20.8106,20.6057,20.6502,234158.0
2020-03-23 15:50:00,23.17,23.84,23.13,23.49,960443.0,20.6413,21.2382,20.6057,20.9264,960443.0
2020-03-24 09:30:00,24.64,25.22,24.3,24.89,165897.0,21.9509,22.4676,21.648,22.1736,165897.0
2020-03-24 09:40:00,24.95,25.08,24.7,25.05,145193.0,22.227,22.3429,22.0043,22.3161,145193.0
2020-03-24 09:50:00,25.05,25.26,24.96,25.08,216253.0,22.3161,22.5032,22.2359,22.3429,216253.0
2020-03-24 10:00:00,25.09,25.14,24.85,24.88,243313.0,22.3518,22.3963,22.138,22.1647,243313.0
2020-03-24 10:10:00,24.88,24.96,24.7,24.91,149194.0,22.1647,22.2359,22.0043,22.1914,149194.0
2020-03-24 10:20:00,24.9,25.01,24.82,24.87,241092.0,22.1825,22.2805,22.1112,22.1558,241092.0
2020-03-24 10:30:00,24.86,25.02,24.75,24.99,307527.0,22.1469,22.2894,22.0489,22.2627,307527.0
2020-03-24 10:40:00,24.98,25.04,24.88,24.88,344269.0,22.2538,22.3072,22.1647,22.1647,344269.0
2020-03-24 10:50:00,24.87,24.87,24.71,24.78,147484.0,22.1558,22.1558,22.0132,22.0756,147484.0
2020-03-24 11:00:00,24.78,24.83,24.4,24.51,199458.0,22.0756,22.1201,21.7371,21.8351,199458.0
2020-03-24 11:10:00,24.52,24.67,24.46,24.59,145761.0,21.844,21.9776,21.7905,21.9063,145761.0
2020-03-24 11:20:00,24.58,24.84,24.53,24.7,130564.0,21.8974,22.129,21.8529,22.0043,130564.0
2020-03-24 11:30:00,24.71,24.83,24.65,24.75,239226.0,22.0132,22.1201,21.9598,22.0489,239226.0
2020-03-24 11:40:00,24.75,24.82,24.64,24.7,203656.0,22.0489,22.1112,21.9509,22.0043,203656.0
2020-03-24 11:50:00,24.7,24.78,24.65,24.75,151594.0,22.0043,22.0756,21.9598,22.0489,151594.0
2020-03-24 12:00:00,24.74,24.78,24.66,24.71,146774.0,22.04,22.0756,21.9687,22.0132,146774.0
2020-03-24 12:10:00,24.72,24.76,24.63,24.75,209624.0,22.0221,22.0578,21.942,22.0489,209624.0
2020-03-24 12:20:00,24.74,24.92,24.7,24.92,214812.0,22.04,22.2003,22.0043,22.2003,214812.0
2020-03-24 12:30:00,24.92,25.0,24.81,24.92,1310526.0,22.2003,22.2716,22.1023,22.2003,1310526.0
2020-03-24 12:40:00,24.92,24.92,24.71,24.8,273644.0,22.2003,22.2003,22.0132,22.0934,273644.0
2020-03-24 12:50:00,24.8,24.97,24.72,24.74,625144.0,22.0934,22.2449,22.0221,22.04,625144.0
2020-03-24 13:00:00,24.75,24.85,24.55,24.6,263592.0,22.0489,22.138,21.8707,21.9152,263592.0
2020-03-24 13:10:00,24.6,24.85,24.55,24.82,84028.0,21.9152,22.138,21.8707,22.1112,84028.0
2020-03-24 13:20:00,24.82,24.96,24.71,24.89,214846.0,22.1112,22.2359,22.0132,22.1736,214846.0
2020-03-24 13:30:00,24.88,24.98,24.84,24.91,145318.0,22.1647,22.2538,22.129,22.1914,145318.0
2020-03-24 13:40:00,24.91,24.96,24.68,24.72,118805.0,22.1914,22.2359,21.9865,22.0221,118805.0
2020-03-24 13:50:00,24.72,24.8,24.58,24.8,140426.0,22.0221,22.0934,21.8974,22.0934,140426.0
2020-03-24 14:00:00,24.8,24.9,24.51,24.53,177081.0,22.0934,22.1825,21.8351,21.8529,177081.0
2020-03-24 14:10:00,24.53,24.65,24.46,24.6,164707.0,21.8529,21.9598,21.7905,21.9152,164707.0
2020-03-24 14:20:00,24.61,24.8,24.57,24.7,151992.0,21.9241,22.0934,21.8885,22.0043,151992.0
2020-03-24 14:30:00,24.7,24.83,24.62,24.8,135859.0,22.0043,22.1201,21.9331,22.0934,135859.0
2020-03-24 14:40:00,24.8,24.85,24.65,24.73,147835.0,22.0934,22.138,21.9598,22.031,147835.0
2020-03-24 14:50:00,24.72,24.97,24.69,24.97,355379.0,22.0221,22.2449,21.9954,22.2449,355379.0
2020-03-24 15:00:00,24.96,25.07,24.85,25.07,144500.0,22.2359,22.3339,22.138,22.3339,144500.0
2020-03-24 15:10:00,25.06,25.06,24.75,24.82,229115.0,22.325,22.325,22.0489,22.1112,229115.0
2020-03-24 15:20:00,24.81,24.95,24.77,24.91,199760.0,22.1023,22.227,22.0667,22.1914,199760.0
2020-03-24 15:30:00,24.91,25.19,24.89,25.12,306902.0,22.1914,22.4408,22.1736,22.3785,306902.0
2020-03-24 15:40:00,25.12,25.23,24.9,24.96,219717.0,22.3785,22.4765,22.1825,22.2359,219717.0
2020-03-24 15:50:00,24.96,25.64,24.96,25.34,1327115.0,22.2359,22.8417,22.2359,22.5745,1327115.0
2020-03-25 09:30:00,25.56,26.14,24.94,26.11,287504.0,22.7705,23.2872,22.2181,23.2604,287504.0
2020-03-25 09:40:00,26.11,26.29,25.74,25.77,372629.0,23.2604,23.4208,22.9308,22.9575,372629.0
2020-03-25 09:50:00,25.77,25.8,25.06,25.13,183872.0,22.9575,22.9843,22.325,22.3874,183872.0
2020-03-25 10:00:00,25.09,25.35,25.04,25.22,101279.0,22.3518,22.5834,22.3072,22.4676,101279.0
2020-03-25 10:10:00,25.22,25.27,24.78,25.03,152506.0,22.4676,22.5121,22.0756,22.2983,152506.0
2020-03-25 10:20:00,25.01,25.44,25.0,25.43,105890.0,22.2805,22.6636,22.2716,22.6547,105890.0
2020-03-25 10:30:00,25.44,25.83,25.44,25.77,164431.0,22.6636,23.011,22.6636,22.9575,164431.0
2020-03-25 10:40:00,25.77,25.92,25.63,25.68,186410.0,22.9575,23.0912,22.8328,22.8774,186410.0
2020-03-25 10:50:00,25.67,26.0,25.65,25.95,233813.0,22.8685,23.1624,22.8506,23.1179,233813.0
2020-03-25 11:00:00,25.96,26.18,25.91,26.16,215145.0,23.1268,23.3228,23.0823,23.305,215145.0
2020-03-25 11:10:00,26.15,26.18,25.93,25.95,308694.0,23.2961,23.3228,23.1001,23.1179,308694.0
2020-03-25 11:20:00,25.94,26.1,25.8,26.07,185219.0,23.109,23.2515,22.9843,23.2248,185219.0
2020-03-25 11:30:00,26.07,26.12,25.89,25.89,176794.0,23.2248,23.2693,23.0645,23.0645,176794.0
2020-03-25 11:40:00,25.9,26.03,25.74,26.03,209886.0,23.0734,23.1892,22.9308,23.1892,209886.0
2020-03-25 11:50:00,26.05,26.3,26.05,26.16,181906.0,23.207,23.4297,23.207,23.305,181906.0
2020-03-25 12:00:00,26.17,26.43,26.17,26.36,159879.0,23.3139,23.5455,23.3139,23.4832,159879.0
2020-03-25 12:10:00,26.36,26.76,26.36,26.74,422801.0,23.4832,23.8395,23.4832,23.8217,422801.0
2020-03-25 12:20:00,26.73,26.88,26.69,26.83,151707.0,23.8128,23.9464,23.7771,23.9019,151707.0
2020-03-25 12:30:00,26.83,26.97,26.66,26.95,182741.0,23.9019,24.0266,23.7504,24.0088,182741.0
2020-03-25 12:40:00,26.95,27.24,26.88,26.97,227236.0,24.0088,24.2671,23.9464,24.0266,227236.0
2020-03-25 12:50:00,26.97,27.05,26.71,26.73,174138.0,24.0266,24.0979,23.795,23.8128,174138.0
2020-03-25 13:00:00,26.73,27.27,26.64,27.26,199260.0,23.8128,24.2938,23.7326,24.2849,199260.0
2020-03-25 13:10:00,27.25,27.25,26.98,27.23,206199.0,24.276,24.276,24.0355,24.2582,206199.0
2020-03-25 13:20:00,27.22,27.37,26.97,27.1,245200.0,24.2493,24.3829,24.0266,24.1424,245200.0
2020-03-25 13:30:00,27.1,27.29,26.98,27.28,196135.0,24.1424,24.3117,24.0355,24.3028,196135.0
2020-03-25 13:40:00,27.28,27.29,27.03,27.14,362094.0,24.3028,24.3117,24.08,24.178,362094.0
2020-03-25 13:50:00,27.15,27.15,26.7,26.78,237308.0,24.1869,24.1869,23.7861,23.8573,237308.0
2020-03-25 14:00:00,26.8,26.86,26.37,26.44,270573.0,23.8751,23.9286,23.4921,23.5544,270573.0
2020-03-25 14:10:00,26.44,26.72,26.33,26.49,366184.0,23.5544,23.8039,23.4564,23.599,366184.0
2020-03-25 14:20:00,26.48,26.56,26.11,26.35,276458.0,23.5901,23.6613,23.2604,23.4742,276458.0
2020-03-25 14:30:00,26.34,26.37,25.91,26.04,566420.0,23.4653,23.4921,23.0823,23.1981,566420.0
2020-03-25 14:40:00,26.04,26.58,25.94,26.56,236933.0,23.1981,23.6791,23.109,23.6613,236933.0
2020-03-25 14:50:00,26.56,27.02,26.55,26.92,186114.0,23.6613,24.0711,23.6524,23.982,186114.0
2020-03-25 15:00:00,26.93,26.97,26.6,26.63,244033.0,23.9909,24.0266,23.697,23.7237,244033.0
2020-03-25 15:10:00,26.63,26.72,26.56,26.7,271252.0,23.7237,23.8039,23.6613,23.7861,271252.0
2020-03-25 15:20:00,26.69,26.74,26.49,26.61,292876.0,23.7771,23.8217,23.599,23.7059,292876.0
2020-03-25 15:30:00,26.63,26.78,26.56,26.62,459797.0,23.7237,23.8573,23.6613,23.7148,459797.0
2020-03-25 15:40:00,26.62,26.72,26.27,26.35,343775.0,23.7148,23.8039,23.403,23.4742,343775.0
2020-03-25 15:50:00,26.3,26.53,25.71,26.13,1337619.0,23.4297,23.6346,22.9041,23.2783,1337619.0
2020-03-26 09:30:00,26.41,26.62,26.12,26.24,285762.0,23.5277,23.7148,23.2693,23.3763,285762.0
2020-03-26 09:40:00,26.25,26.42,25.81,26.04,209700.0,23.3852,23.5366,22.9932,23.1981,209700.0
2020-03-26 09:50:00,26.05,26.4,25.91,26.3,227194.0,23.207,23.5188,23.0823,23.4297,227194.0
2020-03-26 10:00:00,26.3,26.61,25.93,26.61,249591.0,23.4297,23.7059,23.1001,23.7059,249591.0
2020-03-26 10:10:00,26.59,26.91,26.48,26.87,130813.0,23.6881,23.9731,23.5901,23.9375,130813.0
2020-03-26 10:20:00,26.87,27.0,26.7,26.71,107892.0,23.9375,24.0533,23.7861,23.795,107892.0
2020-03-26 10:30:00,26.71,27.0,26.68,26.81,125871.0,23.795,24.0533,23.7682,23.884,125871.0
2020-03-26 10:40:00,26.8,26.88,26.45,26.54,209307.0,23.8751,23.9464,23.5633,23.6435,209307.0
2020-03-26 10:50:00,26.53,26.63,26.25,26.45,123284.0,23.6346,23.7237,23.3852,23.5633,123284.0
2020-03-26 11:00:00,26.47,26.48,26.2,26.31,162456.0,23.5812,23.5901,23.3406,23.4386,162456.0
2020-03-26 11:10:00,26.32,26.54,26.31,26.54,80978.0,23.4475,23.6435,23.4386,23.6435,80978.0
2020-03-26 11:20:00,26.54,26.75,26.48,26.72,100852.0,23.6435,23.8306,23.5901,23.8039,100852.0
2020-03-26 11:30:00,26.72,26.88,26.64,26.69,144504.0,23.8039,23.9464,23.7326,23.7771,144504.0
2020-03-26 11:40:00,26.7,26.83,26.66,26.75,156540.0,23.7861,23.9019,23.7504,23.8306,156540.0
2020-03-26 11:50:00,26.77,27.0,26.76,26.99,104415.0,23.8484,24.0533,23.8395,24.0444,104415.0
2020-03-26 12:00:00,27.0,27.05,26.9,26.98,274321.0,24.0533,24.0979,23.9642,24.0355,274321.0
2020-03-26 12:10:00,27.0,27.03,26.85,26.88,114406.0,24.0533,24.08,23.9197,23.9464,114406.0
2020-03-26 12:20:00,26.87,27.14,26.83,27.1,121305.0,23.9375,24.178,23.9019,24.1424,121305.0
2020-03-26 12:30:00,27.11,27.15,26.91,26.95,147396.0,24.1513,24.1869,23.9731,24.0088,147396.0
2020-03-26 12:40:00,26.96,27.04,26.86,27.04,85594.0,24.0177,24.0889,23.9286,24.0889,85594.0
2020-03-26 12:50:00,27.04,27.15,27.04,27.11,91375.0,24.0889,24.1869,24.0889,24.1513,91375.0
2020-03-26 13:00:00,27.1,27.24,26.98,27.01,96310.0,24.1424,24.2671,24.0355,24.0622,96310.0
2020-03-26 13:10:00,27.01,27.05,26.9,26.98,69498.0,24.0622,24.0979,23.9642,24.0355,69498.0
2020-03-26 13:20:00,26.98,27.0,26.84,26.87,67737.0,24.0355,24.0533,23.9108,23.9375,67737.0
2020-03-26 13:30:00,26.86,26.93,26.7,26.93,73289.0,23.9286,23.9909,23.7861,23.9909,73289.0
2020-03-26 13:40:00,26.94,27.03,26.92,27.03,88291.0,23.9999,24.08,23.982,24.08,88291.0
2020-03-26 13:50:00,27.04,27.05,26.89,26.96,110080.0,24.0889,24.0979,23.9553,24.0177,110080.0
2020-03-26 14:00:00,26.98,27.0,26.66,26.69,198319.0,24.0355,24.0533,23.7504,23.7771,198319.0
2020-03-26 14:10:00,26.69,26.87,26.69,26.84,130906.0,23.7771,23.9375,23.7771,23.9108,130906.0
2020-03-26 14:20:00,26.84,27.03,26.79,27.03,143697.0,23.9108,24.08,23.8662,24.08,143697.0
2020-03-26 14:30:00,27.04,27.41,27.03,27.31,100170.0,24.0889,24.4186,24.08,24.3295,100170.0
2020-03-26 14:40:00,27.32,27.36,27.2,27.2,126888.0,24.3384,24.374,24.2315,24.2315,126888.0
2020-03-26 14:50:00,27.23,27.26,27.14,27.14,152058.0,24.2582,24.2849,24.178,24.178,152058.0
2020-03-26 15:00:00,27.14,27.15,26.97,27.04,123929.0,24.178,24.1869,24.0266,24.0889,123929.0
2020-03-26 15:10:00,27.05,27.08,26.97,27.06,129172.0,24.0979,24.1246,24.0266,24.1068,129172.0
2020-03-26 15:20:00,27.07,27.26,26.93,27.21,259436.0,24.1157,24.2849,23.9909,24.2404,259436.0
2020-03-26 15:30:00,27.21,27.29,26.84,26.97,279732.0,24.2404,24.3117,23.9108,24.0266,279732.0
2020-03-26 15:40:00,26.98,27.13,26.94,27.02,257371.0,24.0355,24.1691,23.9999,24.0711,257371.0
2020-03-26 15:50:00,27.02,27.55,26.85,26.96,1497035.0,24.0711,24.5433,23.9197,24.0177,1497035.0
2020-03-27 09:30:00,26.13,26.13,25.65,25.68,180867.0,23.2783,23.2783,22.8506,22.8774,180867.0
2020-03-27 09:40:00,25.69,25.77,25.49,25.77,142954.0,22.8863,22.9575,22.7081,22.9575,142954.0
2020-03-27 09:50:00,25.78,26.01,25.78,25.94,146384.0,22.9665,23.1714,22.9665,23.109,146384.0
2020-03-27 10:00:00,25.95,26.01,25.72,25.77,230769.0,23.1179,23.1714,22.913,22.9575,230769.0
2020-03-27 10:10:00,25.77,25.78,25.26,25.29,289874.0,22.9575,22.9665,22.5032,22.5299,289874.0
2020-03-27 10:20:00,25.29,25.62,25.23,25.6,181658.0,22.5299,22.8239,22.4765,22.8061,181658.0
2020-03-27 10:30:00,25.61,25.71,25.46,25.67,135642.0,22.815,22.9041,22.6814,22.8685,135642.0
2020-03-27 10:40:00,25.66,25.74,25.46,25.6,165018.0,22.8596,22.9308,22.6814,22.8061,165018.0
2020-03-27 10:50:00,25.6,25.85,25.55,25.82,114597.0,22.8061,23.0288,22.7616,23.0021,114597.0
2020-03-27 11:00:00,25.81,26.02,25.7,26.0,175627.0,22.9932,23.1803,22.8952,23.1624,175627.0
2020-03-27 11:10:00,26.0,26.08,25.8,26.03,199735.0,23.1624,23.2337,22.9843,23.1892,199735.0
2020-03-27 11:20:00,26.02,26.12,25.89,25.96,108085.0,23.1803,23.2693,23.0645,23.1268,108085.0
2020-03-27 11:30:00,25.98,26.04,25.82,25.85,156781.0,23.1446,23.1981,23.0021,23.0288,156781.0
2020-03-27 11:40:00,25.85,25.91,25.59,25.63,130166.0,23.0288,23.0823,22.7972,22.8328,130166.0
2020-03-27 11:50:00,25.64,25.79,25.63,25.71,103753.0,22.8417,22.9754,22.8328,22.9041,103753.0
2020-03-27 12:00:00,25.7,25.89,25.65,25.87,149093.0,22.8952,23.0645,22.8506,23.0466,149093.0
2020-03-27 12:10:00,25.89,26.15,25.89,26.11,109378.0,23.0645,23.2961,23.0645,23.2604,109378.0
2020-03-27 12:20:00,26.13,26.13,25.96,26.03,178457.0,23.2783,23.2783,23.1268,23.1892,178457.0
2020-03-27 12:30:00,26.02,26.33,25.99,26.3,84529.0,23.1803,23.4564,23.1535,23.4297,84529.0
2020-03-27 12:40:00,26.31,26.36,26.19,26.19,77072.0,23.4386,23.4832,23.3317,23.3317,77072.0
2020-03-27 12:50:00,26.19,26.32,26.13,26.14,102699.0,23.3317,23.4475,23.2783,23.2872,102699.0
2020-03-27 13:00:00,26.14,26.29,25.98,25.99,155874.0,23.2872,23.4208,23.1446,23.1535,155874.0
2020-03-27 13:10:00,26.0,26.1,25.92,26.07,63249.0,23.1624,23.2515,23.0912,23.2248,63249.0
2020-03-27 13:20:00,26.08,26.2,26.03,26.09,111864.0,23.2337,23.3406,23.1892,23.2426,111864.0
2020-03-27 13:30:00,26.09,26.36,26.07,26.3,159616.0,23.2426,23.4832,23.2248,23.4297,159616.0
2020-03-27 13:40:00,26.3,26.39,26.21,26.35,114650.0,23.4297,23.5099,23.3495,23.4742,114650.0
2020-03-27 13:50:00,26.36,26.42,26.29,26.3,104131.0,23.4832,23.5366,23.4208,23.4297,104131.0
2020-03-27 14:00:00,26.29,26.33,26.15,26.27,97765.0,23.4208,23.4564,23.2961,23.403,97765.0
2020-03-27 14:10:00,26.28,26.4,26.25,26.39,85208.0,23.4119,23.5188,23.3852,23.5099,85208.0
2020-03-27 14:20:00,26.42,26.5,26.33,26.36,89658.0,23.5366,23.6079,23.4564,23.4832,89658.0
2020-03-27 14:30:00,26.37,26.42,26.27,26.29,121168.0,23.4921,23.5366,23.403,23.4208,121168.0
2020-03-27 14:40:00,26.31,26.31,26.1,26.17,162204.0,23.4386,23.4386,23.2515,23.3139,162204.0
2020-03-27 14:50:00,26.17,26.34,26.14,26.28,156246.0,23.3139,23.4653,23.2872,23.4119,156246.0
2020-03-27 15:00:00,26.27,26.42,26.2,26.37,168825.0,23.403,23.5366,23.3406,23.4921,168825.0
2020-03-27 15:10:00,26.38,26.58,26.32,26.53,161174.0,23.501,23.6791,23.4475,23.6346,161174.0
2020-03-27 15:20:00,26.54,26.67,26.29,26.55,209933.0,23.6435,23.7593,23.4208,23.6524,209933.0
2020-03-27 15:30:00,26.55,26.57,26.24,26.27,193661.0,23.6524,23.6702,23.3763,23.403,193661.0
2020-03-27 15:40:00,26.26,26.29,26.04,26.06,235968.0,23.3941,23.4208,23.1981,23.2159,235968.0
2020-03-27 15:50:00,26.05,26.06,25.81,25.91,654876.0,23.207,23.2159,22.9932,23.0823,654876.0
2020-03-30 09:30:00,25.94,26.0,25.01,25.11,241408.0,23.109,23.1624,22.2805,22.3696,241408.0
2020-03-30 09:40:00,25.14,25.37,25.09,25.23,118857.0,22.3963,22.6012,22.3518,22.4765,118857.0
2020-03-30 09:50:00,25.22,25.29,24.91,24.93,195827.0,22.4676,22.5299,22.1914,22.2092,195827.0
2020-03-30 10:00:00,24.92,25.01,24.66,24.82,260534.0,22.2003,22.2805,21.9687,22.1112,260534.0
2020-03-30 10:10:00,24.83,25.0,24.67,24.9,249709.0,22.1201,22.2716,21.9776,22.1825,249709.0
2020-03-30 10:20:00,24.89,25.0,24.76,24.89,238383.0,22.1736,22.2716,22.0578,22.1736,238383.0
2020-03-30 10:30:00,24.89,25.06,24.86,24.92,384235.0,22.1736,22.325,22.1469,22.2003,384235.0
2020-03-30 10:40:00,24.92,25.29,24.92,25.29,223543.0,22.2003,22.5299,22.2003,22.5299,223543.0
2020-03-30 10:50:00,25.3,25.37,25.17,25.2,119636.0,22.5388,22.6012,22.423,22.4498,119636.0
2020-03-30 11:00:00,25.2,25.33,25.08,25.26,177793.0,22.4498,22.5656,22.3429,22.5032,177793.0
2020-03-30 11:10:00,25.25,25.59,25.22,25.59,129374.0,22.4943,22.7972,22.4676,22.7972,129374.0
2020-03-30 11:20:00,25.61,25.61,25.3,25.56,156405.0,22.815,22.815,22.5388,22.7705,156405.0
2020-03-30 11:30:00,25.57,25.75,25.47,25.62,238017.0,22.7794,22.9397,22.6903,22.8239,238017.0
2020-03-30 11:40:00,25.63,25.73,25.6,25.64,92714.0,22.8328,22.9219,22.8061,22.8417,92714.0
2020-03-30 11:50:00,25.64,25.69,25.53,25.63,71781.0,22.8417,22.8863,22.7437,22.8328,71781.0
2020-03-30 12:00:00,25.62,25.68,25.55,25.67,63902.0,22.8239,22.8774,22.7616,22.8685,63902.0
2020-03-30 12:10:00,25.66,25.87,25.63,25.86,70623.0,22.8596,23.0466,22.8328,23.0377,70623.0
2020-03-30 12:20:00,25.86,25.93,25.83,25.91,145841.0,23.0377,23.1001,23.011,23.0823,145841.0
2020-03-30 12:30:00,25.92,25.94,25.73,25.94,126548.0,23.0912,23.109,22.9219,23.109,126548.0
2020-03-30 12:40:00,25.93,25.93,25.69,25.84,143638.0,23.1001,23.1001,22.8863,23.0199,143638.0
2020-03-30 12:50:00,25.85,25.94,25.81,25.86,97207.0,23.0288,23.109,22.9932,23.0377,97207.0
2020-03-30 13:00:00,25.86,25.86,25.75,25.8,123187.0,23.0377,23.0377,22.9397,22.9843,123187.0
2020-03-30 13:10:00,25.8,25.94,25.79,25.93,80665.0,22.9843,23.109,22.9754,23.1001,80665.0
2020-03-30 13:20:00,25.94,26.09,25.9,26.05,81659.0,23.109,23.2426,23.0734,23.207,81659.0
2020-03-30 13:30:00,26.06,26.21,26.0,26.21,164985.0,23.2159,23.3495,23.1624,23.3495,164985.0
2020-03-30 13:40:00,26.2,26.36,26.13,26.36,209983.0,23.3406,23.4832,23.2783,23.4832,209983.0
2020-03-30 13:50:00,26.36,26.39,26.23,26.24,167896.0,23.4832,23.5099,23.3673,23.3763,167896.0
2020-03-30 14:00:00,26.23,26.23,26.09,26.18,137722.0,23.3673,23.3673,23.2426,23.3228,137722.0
2020-03-30 14:10:00,26.17,26.17,25.97,26.06,116182.0,23.3139,23.3139,23.1357,23.2159,116182.0
2020-03-30 14:20:00,26.05,26.24,25.98,26.23,93202.0,23.207,23.3763,23.1446,23.3673,93202.0
2020-03-30 14:30:00,26.23,26.26,26.15,26.25,116847.0,23.3673,23.3941,23.2961,23.3852,116847.0
2020-03-30 14:40:00,26.25,26.29,26.21,26.29,172845.0,23.3852,23.4208,23.3495,23.4208,172845.0
2020-03-30 14:50:00,26.29,26.33,26.21,26.28,114697.0,23.4208,23.4564,23.3495,23.4119,114697.0
2020-03-30 15:00:00,26.28,26.38,26.23,26.38,117306.0,23.4119,23.501,23.3673,23.501,117306.0
2020-03-30 15:10:00,26.38,26.51,26.36,26.48,151385.0,23.501,23.6168,23.4832,23.5901,151385.0
2020-03-30 15:20:00,26.48,26.51,26.19,26.3,145740.0,23.5901,23.6168,23.3317,23.4297,145740.0
2020-03-30 15:30:00,26.32,26.41,26.14,26.39,198454.0,23.4475,23.5277,23.2872,23.5099,198454.0
2020-03-30 15:40:00,26.39,26.56,26.36,26.52,416753.0,23.5099,23.6613,23.4832,23.6257,416753.0
2020-03-30 15:50:00,26.52,26.69,26.37,26.49,893391.0,23.6257,23.7771,23.4921,23.599,893391.0
2020-03-31 09:30:00,26.2,26.41,25.98,26.26,193498.0,23.3406,23.5277,23.1446,23.3941,193498.0
2020-03-31 09:40:00,26.27,26.39,26.18,26.26,179877.0,23.403,23.5099,23.3228,23.3941,179877.0
2020-03-31 09:50:00,26.29,26.76,26.23,26.66,193654.0,23.4208,23.8395,23.3673,23.7504,193654.0
2020-03-31 10:00:00,26.69,26.84,26.65,26.67,127118.0,23.7771,23.9108,23.7415,23.7593,127118.0
2020-03-31 10:10:00,26.68,27.02,26.61,27.02,115476.0,23.7682,24.0711,23.7059,24.0711,115476.0
2020-03-31 10:20:00,27.02,27.04,26.74,26.82,99509.0,24.0711,24.0889,23.8217,23.893,99509.0
2020-03-31 10:30:00,26.82,26.98,26.7,26.7,183420.0,23.893,24.0355,23.7861,23.7861,183420.0
2020-03-31 10:40:00,26.71,26.78,26.63,26.64,94138.0,23.795,23.8573,23.7237,23.7326,94138.0
2020-03-31 10:50:00,26.64,26.71,26.58,26.59,85545.0,23.7326,23.795,23.6791,23.6881,85545.0
2020-03-31 11:00:00,26.6,26.68,26.48,26.67,82706.0,23.697,23.7682,23.5901,23.7593,82706.0
2020-03-31 11:10:00,26.68,26.77,26.66,26.68,133432.0,23.7682,23.8484,23.7504,23.7682,133432.0
2020-03-31 11:20:00,26.68,26.72,26.6,26.68,108849.0,23.7682,23.8039,23.697,23.7682,108849.0
2020-03-31 11:30:00,26.67,26.8,26.62,26.66,82230.0,23.7593,23.8751,23.7148,23.7504,82230.0
2020-03-31 11:40:00,26.66,26.82,26.66,26.79,70650.0,23.7504,23.893,23.7504,23.8662,70650.0
2020-03-31 11:50:00,26.79,26.81,26.68,26.77,65802.0,23.8662,23.884,23.7682,23.8484,65802.0
2020-03-31 12:00:00,26.77,26.87,26.73,26.77,183010.0,23.8484,23.9375,23.8128,23.8484,183010.0
2020-03-31 12:10:00,26.77,26.82,26.72,26.74,74042.0,23.8484,23.893,23.8039,23.8217,74042.0
2020-03-31 12:20:00,26.74,26.75,26.54,26.69,111793.0,23.8217,23.8306,23.6435,23.7771,111793.0
2020-03-31 12:30:00,26.7,26.78,26.55,26.55,169408.0,23.7861,23.8573,23.6524,23.6524,169408.0
2020-03-31 12:40:00,26.56,26.85,26.51,26.85,144493.0,23.6613,23.9197,23.6168,23.9197,144493.0
2020-03-31 12:50:00,26.85,26.89,26.77,26.82,84745.0,23.9197,23.9553,23.8484,23.893,84745.0
2020-03-31 13:00:00,26.82,26.85,26.68,26.77,99733.0,23.893,23.9197,23.7682,23.8484,99733.0
2020-03-31 13:10:00,26.77,26.77,26.66,26.68,70978.0,23.8484,23.8484,23.7504,23.7682,70978.0
2020-03-31 13:20:00,26.67,26.67,26.55,26.61,117472.0,23.7593,23.7593,23.6524,23.7059,117472.0
2020-03-31 13:30:00,26.61,26.77,26.53,26.68,101792.0,23.7059,23.8484,23.6346,23.7682,101792.0
2020-03-31 13:40:00,26.67,26.77,26.66,26.74,87010.0,23.7593,23.8484,23.7504,23.8217,87010.0
2020-03-31 13:50:00,26.74,26.91,26.64,26.86,132567.0,23.8217,23.9731,23.7326,23.9286,132567.0
2020-03-31 14:00:00,26.87,26.93,26.83,26.92,145265.0,23.9375,23.9909,23.9019,23.982,145265.0
2020-03-31 14:10:00,26.92,27.03,26.87,26.99,123957.0,23.982,24.08,23.9375,24.0444,123957.0
2020-03-31 14:20:00,26.99,27.09,26.96,27.09,82669.0,24.0444,24.1335,24.0177,24.1335,82669.0
2020-03-31 14:30:00,27.08,27.21,27.02,27.2,95567.0,24.1246,24.2404,24.0711,24.2315,95567.0
2020-03-31 14:40:00,27.2,27.2,27.05,27.15,113270.0,24.2315,24.2315,24.0979,24.1869,113270.0
2020-03-31 14:50:00,27.16,27.25,27.08,27.16,168697.0,24.1958,24.276,24.1246,24.1958,168697.0
2020-03-31 15:00:00,27.16,27.23,27.04,27.07,128032.0,24.1958,24.2582,24.0889,24.1157,128032.0
2020-03-31 15:10:00,27.07,27.07,26.9,26.93,179877.0,24.1157,24.1157,23.9642,23.9909,179877.0
2020-03-31 15:20:00,26.93,27.0,26.85,26.96,228674.0,23.9909,24.0533,23.9197,24.0177,228674.0
2020-03-31 15:30:00,26.96,27.0,26.75,26.89,241611.0,24.0177,24.0533,23.8306,23.9553,241611.0
2020-03-31 15:40:00,26.9,26.94,26.69,26.72,254509.0,23.9642,23.9999,23.7771,23.8039,254509.0
2020-03-31 15:50:00,26.75,27.47,26.73,26.95,1092996.0,23.8306,24.472,23.8128,24.0088,1092996.0
2020-04-01 09:30:00,25.79,26.16,25.59,25.92,300517.0,22.9754,23.305,22.7972,23.0912,300517.0
2020-04-01 09:40:00,25.92,26.22,25.89,26.17,168746.0,23.0912,23.3584,23.0645,23.3139,168746.0
2020-04-01 09:50:00,26.16,26.22,25.86,25.98,149168.0,23.305,23.3584,23.0377,23.1446,149168.0
2020-04-01 10:00:00,25.96,26.12,25.81,26.05,139818.0,23.1268,23.2693,22.9932,23.207,139818.0
2020-04-01 10:10:00,26.03,26.14,25.93,26.03,95320.0,23.1892,23.2872,23.1001,23.1892,95320.0
2020-04-01 10:20:00,26.02,26.11,25.66,25.74,161808.0,23.1803,23.2604,22.8596,22.9308,161808.0
2020-04-01 10:30:00,25.74,25.94,25.69,25.88,135894.0,22.9308,23.109,22.8863,23.0555,135894.0
2020-04-01 10:40:00,25.88,25.93,25.74,25.86,147218.0,23.0555,23.1001,22.9308,23.0377,147218.0
2020-04-01 10:50:00,25.86,25.86,25.68,25.72,162427.0,23.0377,23.0377,22.8774,22.913,162427.0
2020-04-01 11:00:00,25.72,25.78,25.68,25.69,86365.0,22.913,22.9665,22.8774,22.8863,86365.0
2020-04-01 11:10:00,25.68,25.83,25.63,25.78,101388.0,22.8774,23.011,22.8328,22.9665,101388.0
2020-04-01 11:20:00,25.79,25.83,25.58,25.61,165103.0,22.9754,23.011,22.7883,22.815,165103.0
2020-04-01 11:30:00,25.61,25.67,25.52,25.53,119928.0,22.815,22.8685,22.7348,22.7437,119928.0
2020-04-01 11:40:00,25.52,25.53,25.3,25.36,124980.0,22.7348,22.7437,22.5388,22.5923,124980.0
2020-04-01 11:50:00,25.36,25.4,25.32,25.39,133768.0,22.5923,22.6279,22.5567,22.619,133768.0
2020-04-01 12:00:00,25.39,25.43,25.21,25.22,100433.0,22.619,22.6547,22.4587,22.4676,100433.0
2020-04-01 12:10:00,25.23,25.38,25.19,25.21,76661.0,22.4765,22.6101,22.4408,22.4587,76661.0
2020-04-01 12:20:00,25.21,25.36,25.2,25.29,120958.0,22.4587,22.5923,22.4498,22.5299,120958.0
2020-04-01 12:30:00,25.3,25.48,25.29,25.35,144733.0,22.5388,22.6992,22.5299,22.5834,144733.0
2020-04-01 12:40:00,25.35,25.49,25.31,25.32,267121.0,22.5834,22.7081,22.5478,22.5567,267121.0
2020-04-01 12:50:00,25.33,25.43,25.27,25.27,110798.0,22.5656,22.6547,22.5121,22.5121,110798.0
2020-04-01 13:00:00,25.26,25.35,25.18,25.25,86431.0,22.5032,22.5834,22.4319,22.4943,86431.0
2020-04-01 13:10:00,25.24,25.34,25.21,25.32,76743.0,22.4854,22.5745,22.4587,22.5567,76743.0
2020-04-01 13:20:00,25.31,25.39,25.25,25.29,109071.0,22.5478,22.619,22.4943,22.5299,109071.0
2020-04-01 13:30:00,25.29,25.3,25.07,25.1,151364.0,22.5299,22.5388,22.3339,22.3607,151364.0
2020-04-01 13:40:00,25.11,25.26,25.09,25.17,112579.0,22.3696,22.5032,22.3518,22.423,112579.0
2020-04-01 13:50:00,25.16,25.37,25.12,25.24,123486.0,22.4141,22.6012,22.3785,22.4854,123486.0
2020-04-01 14:00:00,25.24,25.39,25.19,25.31,98750.0,22.4854,22.619,22.4408,22.5478,98750.0
2020-04-01 14:10:00,25.32,25.37,25.2,25.23,98954.0,22.5567,22.6012,22.4498,22.4765,98954.0
2020-04-01 14:20:00,25.23,25.25,25.11,25.19,93998.0,22.4765,22.4943,22.3696,22.4408,93998.0
2020-04-01 14:30:00,25.18,25.18,25.02,25.07,143346.0,22.4319,22.4319,22.2894,22.3339,143346.0
2020-04-01 14:40:00,25.07,25.07,24.93,24.97,134583.0,22.3339,22.3339,22.2092,22.2449,134583.0
2020-04-01 14:50:00,24.96,25.02,24.94,24.98,115823.0,22.2359,22.2894,22.2181,22.2538,115823.0
2020-04-01 15:00:00,24.98,25.05,24.95,24.96,126430.0,22.2538,22.3161,22.227,22.2359,126430.0
2020-04-01 15:10:00,24.96,25.11,24.96,25.1,125306.0,22.2359,22.3696,22.2359,22.3607,125306.0
2020-04-01 15:20:00,25.09,25.1,24.88,24.88,131421.0,22.3518,22.3607,22.1647,22.1647,131421.0
2020-04-01 15:30:00,24.89,25.03,24.77,24.78,218849.0,22.1736,22.2983,22.0667,22.0756,218849.0
2020-04-01 15:40:00,24.79,25.05,24.77,24.96,263407.0,22.0845,22.3161,22.0667,22.2359,263407.0
2020-04-01 15:50:00,24.96,25.31,24.96,25.15,720599.0,22.2359,22.5478,22.2359,22.4052,720599.0
2020-04-02 09:30:00,25.18,25.69,25.14,25.55,273378.0,22.4319,22.8863,22.3963,22.7616,273378.0
2020-04-02 09:40:00,25.55,25.71,25.49,25.65,208775.0,22.7616,22.9041,22.7081,22.8506,208775.0
2020-04-02 09:50:00,25.65,25.74,25.39,25.71,172563.0,22.8506,22.9308,22.619,22.9041,172563.0
2020-04-02 10:00:00,25.72,26.14,25.7,26.14,231753.0,22.913,23.2872,22.8952,23.2872,231753.0
2020-04-02 10:10:00,26.16,26.25,25.99,26.17,233470.0,23.305,23.3852,23.1535,23.3139,233470.0
2020-04-02 10:20:00,26.17,26.3,26.0,26.12,175403.0,23.3139,23.4297,23.1624,23.2693,175403.0
2020-04-02 10:30:00,26.12,26.67,26.05,26.61,237771.0,23.2693,23.7593,23.207,23.7059,237771.0
2020-04-02 10:40:00,26.62,26.62,26.27,26.31,121817.0,23.7148,23.7148,23.403,23.4386,121817.0
2020-04-02 10:50:00,26.31,26.55,26.17,26.43,425944.0,23.4386,23.6524,23.3139,23.5455,425944.0
2020-04-02 11:00:00,26.44,26.56,26.33,26.39,146168.0,23.5544,23.6613,23.4564,23.5099,146168.0
2020-04-02 11:10:00,26.39,26.42,26.22,26.24,125887.0,23.5099,23.5366,23.3584,23.3763,125887.0
2020-04-02 11:20:00,26.24,26.24,25.89,25.96,253842.0,23.3763,23.3763,23.0645,23.1268,253842.0
2020-04-02 11:30:00,25.96,26.02,25.81,25.89,173100.0,23.1268,23.1803,22.9932,23.0645,173100.0
2020-04-02 11:40:00,25.89,26.1,25.87,26.1,166849.0,23.0645,23.2515,23.0466,23.2515,166849.0
2020-04-02 11:50:00,26.1,26.2,26.01,26.13,141204.0,23.2515,23.3406,23.1714,23.2783,141204.0
2020-04-02 12:00:00,26.14,26.21,26.07,26.08,71102.0,23.2872,23.3495,23.2248,23.2337,71102.0
2020-04-02 12:10:00,26.08,26.28,26.07,26.2,90573.0,23.2337,23.4119,23.2248,23.3406,90573.0
2020-04-02 12:20:00,26.2,26.28,26.12,26.12,98859.0,23.3406,23.4119,23.2693,23.2693,98859.0
2020-04-02 12:30:00,26.13,26.16,25.97,26.01,99126.0,23.2783,23.305,23.1357,23.1714,99126.0
2020-04-02 12:40:00,26.01,26.08,25.99,26.07,124000.0,23.1714,23.2337,23.1535,23.2248,124000.0
2020-04-02 12:50:00,26.07,26.11,25.95,25.97,112708.0,23.2248,23.2604,23.1179,23.1357,112708.0
2020-04-02 13:00:00,25.96,26.0,25.87,25.89,110592.0,23.1268,23.1624,23.0466,23.0645,110592.0
2020-04-02 13:10:00,25.89,25.92,25.75,25.79,117537.0,23.0645,23.0912,22.9397,22.9754,117537.0
2020-04-02 13:20:00,25.78,25.88,25.77,25.78,135163.0,22.9665,23.0555,22.9575,22.9665,135163.0
2020-04-02 13:30:00,25.79,25.81,25.72,25.78,96221.0,22.9754,22.9932,22.913,22.9665,96221.0
2020-04-02 13:40:00,25.78,25.94,25.77,25.89,78567.0,22.9665,23.109,22.9575,23.0645,78567.0
2020-04-02 13:50:00,25.89,25.95,25.75,25.75,76100.0,23.0645,23.1179,22.9397,22.9397,76100.0
2020-04-02 14:00:00,25.74,25.76,25.59,25.6,81538.0,22.9308,22.9486,22.7972,22.8061,81538.0
2020-04-02 14:10:00,25.6,25.75,25.57,25.59,100371.0,22.8061,22.9397,22.7794,22.7972,100371.0
2020-04-02 14:20:00,25.59,25.78,25.58,25.75,98170.0,22.7972,22.9665,22.7883,22.9397,98170.0
2020-04-02 14:30:00,25.74,25.8,25.62,25.76,96181.0,22.9308,22.9843,22.8239,22.9486,96181.0
2020-04-02 14:40:00,25.76,25.78,25.6,25.68,114911.0,22.9486,22.9665,22.8061,22.8774,114911.0
2020-04-02 14:50:00,25.68,25.91,25.64,25.9,91330.0,22.8774,23.0823,22.8417,23.0734,91330.0
2020-04-02 15:00:00,25.91,25.94,25.77,25.87,105631.0,23.0823,23.109,22.9575,23.0466,105631.0
2020-04-02 15:10:00,25.87,25.94,25.77,25.92,102728.0,23.0466,23.109,22.9575,23.0912,102728.0
2020-04-02 15:20:00,25.91,25.95,25.77,25.83,222315.0,23.0823,23.1179,22.9575,23.011,222315.0
2020-04-02 15:30:00,25.82,25.86,25.58,25.64,178521.0,23.0021,23.0377,22.7883,22.8417,178521.0
2020-04-02 15:40:00,25.63,25.83,25.62,25.75,232463.0,22.8328,23.011,22.8239,22.9397,232463.0
2020-04-02 15:50:00,25.78,26.09,25.75,26.05,804977.0,22.9665,23.2426,22.9397,23.207,804977.0
2020-04-03 09:30:00,25.98,26.07,25.89,26.03,198889.0,23.1446,23.2248,23.0645,23.1892,198889.0
2020-04-03 09:40:00,26.03,26.3,25.84,25.85,146512.0,23.1892,23.4297,23.0199,23.0288,146512.0
2020-04-03 09:50:00,25.86,26.12,25.79,25.97,105268.0,23.0377,23.2693,22.9754,23.1357,105268.0
2020-04-03 10:00:00,25.97,26.01,25.84,25.88,117566.0,23.1357,23.1714,23.0199,23.0555,117566.0
2020-04-03 10:10:00,25.89,25.91,25.5,25.51,102844.0,23.0645,23.0823,22.717,22.7259,102844.0
2020-04-03 10:20:00,25.51,25.59,25.43,25.45,69235.0,22.7259,22.7972,22.6547,22.6725,69235.0
2020-04-03 10:30:00,25.45,25.5,25.14,25.17,100420.0,22.6725,22.717,22.3963,22.423,100420.0
2020-04-03 10:40:00,25.16,25.24,25.07,25.21,111185.0,22.4141,22.4854,22.3339,22.4587,111185.0
2020-04-03 10:50:00,25.2,25.32,25.14,25.3,86833.0,22.4498,22.5567,22.3963,22.5388,86833.0
2020-04-03 11:00:00,25.3,25.42,25.19,25.28,78378.0,22.5388,22.6457,22.4408,22.521,78378.0
2020-04-03 11:10:00,25.28,25.35,25.02,25.07,122401.0,22.521,22.5834,22.2894,22.3339,122401.0
2020-04-03 11:20:00,25.08,25.24,25.07,25.2,91589.0,22.3429,22.4854,22.3339,22.4498,91589.0
2020-04-03 11:30:00,25.2,25.28,25.14,25.24,99887.0,22.4498,22.521,22.3963,22.4854,99887.0
2020-04-03 11:40:00,25.23,25.26,25.0,25.08,86024.0,22.4765,22.5032,22.2716,22.3429,86024.0
2020-04-03 11:50:00,25.08,25.2,25.07,25.18,69088.0,22.3429,22.4498,22.3339,22.4319,69088.0
2020-04-03 12:00:00,25.17,25.22,25.06,25.14,68556.0,22.423,22.4676,22.325,22.3963,68556.0
2020-04-03 12:10:00,25.14,25.18,25.08,25.1,62335.0,22.3963,22.4319,22.3429,22.3607,62335.0
2020-04-03 12:20:00,25.09,25.21,25.07,25.21,96494.0,22.3518,22.4587,22.3339,22.4587,96494.0
2020-04-03 12:30:00,25.19,25.33,25.18,25.33,164351.0,22.4408,22.5656,22.4319,22.5656,164351.0
2020-04-03 12:40:00,25.33,25.35,25.27,25.3,87849.0,22.5656,22.5834,22.5121,22.5388,87849.0
2020-04-03 12:50:00,25.29,25.38,25.28,25.37,63823.0,22.5299,22.6101,22.521,22.6012,63823.0
2020-04-03 13:00:00,25.37,25.45,25.32,25.43,69345.0,22.6012,22.6725,22.5567,22.6547,69345.0
2020-04-03 13:10:00,25.43,25.44,25.3,25.33,95104.0,22.6547,22.6636,22.5388,22.5656,95104.0
2020-04-03 13:20:00,25.33,25.34,25.16,25.22,82823.0,22.5656,22.5745,22.4141,22.4676,82823.0
2020-04-03 13:30:00,25.21,25.22,25.06,25.09,134399.0,22.4587,22.4676,22.325,22.3518,134399.0
2020-04-03 13:40:00,25.08,25.3,25.06,25.26,74341.0,22.3429,22.5388,22.325,22.5032,74341.0
2020-04-03 13:50:00,25.26,25.3,25.22,25.26,95948.0,22.5032,22.5388,22.4676,22.5032,95948.0
2020-04-03 14:00:00,25.24,25.31,25.17,25.2,96022.0,22.4854,22.5478,22.423,22.4498,96022.0
2020-04-03 14:10:00,25.19,25.25,25.15,25.22,114257.0,22.4408,22.4943,22.4052,22.4676,114257.0
2020-04-03 14:20:00,25.21,25.42,25.21,25.38,147590.0,22.4587,22.6457,22.4587,22.6101,147590.0
2020-04-03 14:30:00,25.39,25.39,25.24,25.27,170921.0,22.619,22.619,22.4854,22.5121,170921.0
2020-04-03 14:40:00,25.27,25.31,25.11,25.18,126449.0,22.5121,22.5478,22.3696,22.4319,126449.0
2020-04-03 14:50:00,25.18,25.31,25.18,25.28,126691.0,22.4319,22.5478,22.4319,22.521,126691.0
2020-04-03 15:00:00,25.28,25.32,25.05,25.12,173930.0,22.521,22.5567,22.3161,22.3785,173930.0
2020-04-03 15:10:00,25.11,25.37,25.08,25.29,116141.0,22.3696,22.6012,22.3429,22.5299,116141.0
2020-04-03 15:20:00,25.3,25.37,25.19,25.35,89936.0,22.5388,22.6012,22.4408,22.5834,89936.0
2020-04-03 15:30:00,25.35,25.41,25.19,25.21,131390.0,22.5834,22.6368,22.4408,22.4587,131390.0
2020-04-03 15:40:00,25.22,25.39,25.13,25.37,174705.0,22.4676,22.619,22.3874,22.6012,174705.0
2020-04-03 15:50:00,25.38,25.61,25.37,25.46,922018.0,22.6101,22.815,22.6012,22.6814,922018.0
2020-04-06 09:30:00,26.73,27.16,26.63,26.9,258475.0,23.8128,24.1958,23.7237,23.9642,258475.0
2020-04-06 09:40:00,26.92,27.27,26.89,27.07,197138.0,23.982,24.2938,23.9553,24.1157,197138.0
2020-04-06 09:50:00,27.07,27.38,27.04,27.29,199125.0,24.1157,24.3918,24.0889,24.3117,199125.0
2020-04-06 10:00:00,27.31,27.46,27.2,27.34,208053.0,24.3295,24.4631,24.2315,24.3562,208053.0
2020-04-06 10:10:00,27.33,27.39,27.08,27.39,258192.0,24.3473,24.4007,24.1246,24.4007,258192.0
2020-04-06 10:20:00,27.38,27.46,27.07,27.16,147074.0,24.3918,24.4631,24.1157,24.1958,147074.0
2020-04-06 10:30:00,27.16,27.32,27.1,27.2,142691.0,24.1958,24.3384,24.1424,24.2315,142691.0
2020-04-06 10:40:00,27.2,27.36,27.13,27.16,101696.0,24.2315,24.374,24.1691,24.1958,101696.0
2020-04-06 10:50:00,27.17,27.3,27.16,27.24,97034.0,24.2048,24.3206,24.1958,24.2671,97034.0
2020-04-06 11:00:00,27.24,27.25,27.02,27.04,134637.0,24.2671,24.276,24.0711,24.0889,134637.0
2020-04-06 11:10:00,27.05,27.05,26.96,26.97,79998.0,24.0979,24.0979,24.0177,24.0266,79998.0
2020-04-06 11:20:00,26.98,27.13,26.96,27.12,98820.0,24.0355,24.1691,24.0177,24.1602,98820.0
2020-04-06 11:30:00,27.13,27.29,27.12,27.27,107043.0,24.1691,24.3117,24.1602,24.2938,107043.0
2020-04-06 11:40:00,27.26,27.34,27.17,27.28,102507.0,24.2849,24.3562,24.2048,24.3028,102507.0
2020-04-06 11:50:00,27.29,27.33,27.15,27.2,255831.0,24.3117,24.3473,24.1869,24.2315,255831.0
2020-04-06 12:00:00,27.21,27.23,27.14,27.21,95061.0,24.2404,24.2582,24.178,24.2404,95061.0
2020-04-06 12:10:00,27.21,27.34,27.19,27.26,93554.0,24.2404,24.3562,24.2226,24.2849,93554.0
2020-04-06 12:20:00,27.26,27.48,27.23,27.39,269868.0,24.2849,24.4809,24.2582,24.4007,269868.0
2020-04-06 12:30:00,27.4,27.4,27.28,27.33,93366.0,24.4097,24.4097,24.3028,24.3473,93366.0
2020-04-06 12:40:00,27.33,27.35,27.18,27.21,188874.0,24.3473,24.3651,24.2137,24.2404,188874.0
2020-04-06 12:50:00,27.2,27.23,27.14,27.2,224921.0,24.2315,24.2582,24.178,24.2315,224921.0
2020-04-06 13:00:00,27.19,27.2,27.1,27.13,73659.0,24.2226,24.2315,24.1424,24.1691,73659.0
2020-04-06 13:10:00,27.14,27.21,27.07,27.11,190594.0,24.178,24.2404,24.1157,24.1513,190594.0
2020-04-06 13:20:00,27.11,27.13,26.98,27.06,486201.0,24.1513,24.1691,24.0355,24.1068,486201.0
2020-04-06 13:30:00,27.11,27.22,27.1,27.18,109774.0,24.1513,24.2493,24.1424,24.2137,109774.0
2020-04-06 13:40:00,27.18,27.38,27.17,27.37,124802.0,24.2137,24.3918,24.2048,24.3829,124802.0
2020-04-06 13:50:00,27.38,27.39,27.25,27.25,59036.0,24.3918,24.4007,24.276,24.276,59036.0
2020-04-06 14:00:00,27.25,27.28,27.11,27.14,64399.0,24.276,24.3028,24.1513,24.178,64399.0
2020-04-06 14:10:00,27.15,27.21,27.1,27.18,59611.0,24.1869,24.2404,24.1424,24.2137,59611.0
2020-04-06 14:20:00,27.18,27.28,27.17,27.24,66074.0,24.2137,24.3028,24.2048,24.2671,66074.0
2020-04-06 14:30:00,27.24,27.26,27.12,27.16,133141.0,24.2671,24.2849,24.1602,24.1958,133141.0
2020-04-06 14:40:00,27.15,27.17,27.01,27.14,131792.0,24.1869,24.2048,24.0622,24.178,131792.0
2020-04-06 14:50:00,27.14,27.15,27.1,27.12,94724.0,24.178,24.1869,24.1424,24.1602,94724.0
2020-04-06 15:00:00,27.11,27.21,27.03,27.13,135130.0,24.1513,24.2404,24.08,24.1691,135130.0
2020-04-06 15:10:00,27.14,27.14,27.0,27.03,150094.0,24.178,24.178,24.0533,24.08,150094.0
2020-04-06 15:20:00,27.03,27.2,27.02,27.2,168165.0,24.08,24.2315,24.0711,24.2315,168165.0
2020-04-06 15:30:00,27.2,27.31,27.12,27.24,195509.0,24.2315,24.3295,24.1602,24.2671,195509.0
2020-04-06 15:40:00,27.25,27.29,27.15,27.27,240812.0,24.276,24.3117,24.1869,24.2938,240812.0
2020-04-06 15:50:00,27.28,27.96,27.28,27.38,780592.0,24.3028,24.9085,24.3028,24.3918,780592.0
2020-04-07 09:30:00,28.6,28.84,28.47,28.47,309950.0,25.4787,25.6925,25.3629,25.3629,309950.0
2020-04-07 09:40:00,28.46,28.88,28.41,28.87,216346.0,25.354,25.7281,25.3094,25.7192,216346.0
2020-04-07 09:50:00,28.87,29.31,28.87,29.23,116399.0,25.7192,26.1112,25.7192,26.0399,116399.0
2020-04-07 10:00:00,29.24,29.29,29.03,29.05,124718.0,26.0488,26.0934,25.8618,25.8796,124718.0
2020-04-07 10:10:00,29.06,29.15,28.79,28.95,129633.0,25.8885,25.9687,25.648,25.7905,129633.0
2020-04-07 10:20:00,28.94,29.01,28.82,28.86,89225.0,25.7816,25.8439,25.6747,25.7103,89225.0
2020-04-07 10:30:00,28.84,29.05,28.84,29.0,129630.0,25.6925,25.8796,25.6925,25.835,129630.0
2020-04-07 10:40:00,28.99,29.05,28.74,28.76,135814.0,25.8261,25.8796,25.6034,25.6212,135814.0
2020-04-07 10:50:00,28.76,28.96,28.74,28.9,159525.0,25.6212,25.7994,25.6034,25.7459,159525.0
2020-04-07 11:00:00,28.89,29.22,28.84,29.2,129123.0,25.737,26.031,25.6925,26.0132,129123.0
2020-04-07 11:10:00,29.21,29.28,29.12,29.15,99769.0,26.0221,26.0845,25.9419,25.9687,99769.0
2020-04-07 11:20:00,29.16,29.17,28.94,29.05,84758.0,25.9776,25.9865,25.7816,25.8796,84758.0
2020-04-07 11:30:00,29.05,29.32,28.98,29.32,104651.0,25.8796,26.1201,25.8172,26.1201,104651.0
2020-04-07 11:40:00,29.31,29.45,29.12,29.15,147038.0,26.1112,26.2359,25.9419,25.9687,147038.0
2020-04-07 11:50:00,29.15,29.17,29.0,29.06,79379.0,25.9687,25.9865,25.835,25.8885,79379.0
2020-04-07 12:00:00,29.07,29.3,29.06,29.3,59653.0,25.8974,26.1023,25.8885,26.1023,59653.0
2020-04-07 12:10:00,29.29,29.47,29.27,29.43,111819.0,26.0934,26.2537,26.0756,26.2181,111819.0
2020-04-07 12:20:00,29.44,29.45,29.26,29.37,68891.0,26.227,26.2359,26.0667,26.1647,68891.0
2020-04-07 12:30:00,29.38,29.41,29.26,29.36,53785.0,26.1736,26.2003,26.0667,26.1557,53785.0
2020-04-07 12:40:00,29.35,29.49,29.31,29.47,76376.0,26.1468,26.2716,26.1112,26.2537,76376.0
2020-04-07 12:50:00,29.46,29.53,29.39,29.43,112693.0,26.2448,26.3072,26.1825,26.2181,112693.0
2020-04-07 13:00:00,29.43,29.5,29.39,29.42,128261.0,26.2181,26.2805,26.1825,26.2092,128261.0
2020-04-07 13:10:00,29.43,29.44,29.3,29.33,79411.0,26.2181,26.227,26.1023,26.129,79411.0
2020-04-07 13:20:00,29.32,29.36,29.26,29.35,115697.0,26.1201,26.1557,26.0667,26.1468,115697.0
2020-04-07 13:30:00,29.36,29.39,29.25,29.27,205673.0,26.1557,26.1825,26.0578,26.0756,205673.0
2020-04-07 13:40:00,29.27,29.35,29.2,29.21,142541.0,26.0756,26.1468,26.0132,26.0221,142541.0
2020-04-07 13:50:00,29.21,29.21,28.99,28.99,82539.0,26.0221,26.0221,25.8261,25.8261,82539.0
2020-04-07 14:00:00,28.99,29.01,28.83,28.97,63795.0,25.8261,25.8439,25.6836,25.8083,63795.0
2020-04-07 14:10:00,28.97,29.02,28.8,28.8,69149.0,25.8083,25.8529,25.6569,25.6569,69149.0
2020-04-07 14:20:00,28.8,28.96,28.76,28.78,75369.0,25.6569,25.7994,25.6212,25.639,75369.0
2020-04-07 14:30:00,28.78,28.8,28.61,28.62,60298.0,25.639,25.6569,25.4876,25.4965,60298.0
2020-04-07 14:40:00,28.62,28.62,28.4,28.4,68354.0,25.4965,25.4965,25.3005,25.3005,68354.0
2020-04-07 14:50:00,28.39,28.41,28.23,28.31,84841.0,25.2916,25.3094,25.1491,25.2203,84841.0
2020-04-07 15:00:00,28.32,28.48,28.32,28.46,83747.0,25.2292,25.3718,25.2292,25.354,83747.0
2020-04-07 15:10:00,28.46,28.52,28.23,28.23,74215.0,25.354,25.4074,25.1491,25.1491,74215.0
2020-04-07 15:20:00,28.24,28.35,28.1,28.17,66740.0,25.158,25.256,25.0333,25.0956,66740.0
2020-04-07 15:30:00,28.18,28.59,28.15,28.58,204040.0,25.1045,25.4698,25.0778,25.4609,204040.0
2020-04-07 15:40:00,28.59,28.81,28.56,28.78,164392.0,25.4698,25.6658,25.4431,25.639,164392.0
2020-04-07 15:50:00,28.8,28.8,28.25,28.25,399509.0,25.6569,25.6569,25.1669,25.1669,399509.0
2020-04-08 09:30:00,28.52,28.67,28.36,28.5,111152.0,25.4074,25.5411,25.2649,25.3896,111152.0
2020-04-08 09:40:00,28.53,28.6,28.43,28.48,97712.0,25.4163,25.4787,25.3272,25.3718,97712.0
2020-04-08 09:50:00,28.46,28.6,28.43,28.55,77377.0,25.354,25.4787,25.3272,25.4341,77377.0
2020-04-08 10:00:00,28.55,28.58,28.35,28.39,82324.0,25.4341,25.4609,25.256,25.2916,82324.0
2020-04-08 10:10:00,28.4,28.57,28.4,28.54,69061.0,25.3005,25.452,25.3005,25.4252,69061.0
2020-04-08 10:20:00,28.55,28.55,28.3,28.48,77478.0,25.4341,25.4341,25.2114,25.3718,77478.0
2020-04-08 10:30:00,28.49,28.62,28.45,28.45,79830.0,25.3807,25.4965,25.3451,25.3451,79830.0
2020-04-08 10:40:00,28.45,28.5,28.31,28.45,74642.0,25.3451,25.3896,25.2203,25.3451,74642.0
2020-04-08 10:50:00,28.47,28.75,28.47,28.74,88222.0,25.3629,25.6123,25.3629,25.6034,88222.0
2020-04-08 11:00:00,28.74,28.79,28.67,28.67,31291.0,25.6034,25.648,25.5411,25.5411,31291.0
2020-04-08 11:10:00,28.68,28.89,28.67,28.83,75883.0,25.55,25.737,25.5411,25.6836,75883.0
2020-04-08 11:20:00,28.84,28.91,28.79,28.87,46063.0,25.6925,25.7549,25.648,25.7192,46063.0
2020-04-08 11:30:00,28.87,29.0,28.76,28.98,157759.0,25.7192,25.835,25.6212,25.8172,157759.0
2020-04-08 11:40:00,28.97,29.02,28.89,28.93,49026.0,25.8083,25.8529,25.737,25.7727,49026.0
2020-04-08 11:50:00,28.92,28.94,28.79,28.8,55694.0,25.7638,25.7816,25.648,25.6569,55694.0
2020-04-08 12:00:00,28.8,28.85,28.77,28.8,28379.0,25.6569,25.7014,25.6301,25.6569,28379.0
2020-04-08 12:10:00,28.8,28.95,28.76,28.92,54683.0,25.6569,25.7905,25.6212,25.7638,54683.0
2020-04-08 12:20:00,28.92,28.95,28.78,28.8,45844.0,25.7638,25.7905,25.639,25.6569,45844.0
2020-04-08 12:30:00,28.79,28.92,28.76,28.92,58959.0,25.648,25.7638,25.6212,25.7638,58959.0
2020-04-08 12:40:00,28.92,29.0,28.84,28.96,47870.0,25.7638,25.835,25.6925,25.7994,47870.0
2020-04-08 12:50:00,28.98,29.01,28.87,28.93,67035.0,25.8172,25.8439,25.7192,25.7727,67035.0
2020-04-08 13:00:00,28.94,29.02,28.9,28.96,32601.0,25.7816,25.8529,25.7459,25.7994,32601.0
2020-04-08 13:10:00,28.98,29.03,28.91,29.01,31634.0,25.8172,25.8618,25.7549,25.8439,31634.0
2020-04-08 13:20:00,29.01,29.03,28.9,28.92,35992.0,25.8439,25.8618,25.7459,25.7638,35992.0
2020-04-08 13:30:00,28.92,28.94,28.72,28.74,52872.0,25.7638,25.7816,25.5856,25.6034,52872.0
2020-04-08 13:40:00,28.74,28.83,28.71,28.77,23278.0,25.6034,25.6836,25.5767,25.6301,23278.0
2020-04-08 13:50:00,28.78,28.86,28.77,28.79,24335.0,25.639,25.7103,25.6301,25.648,24335.0
2020-04-08 14:00:00,28.8,29.0,28.79,29.0,40478.0,25.6569,25.835,25.648,25.835,40478.0
2020-04-08 14:10:00,28.98,29.1,28.94,29.1,55779.0,25.8172,25.9241,25.7816,25.9241,55779.0
2020-04-08 14:20:00,29.1,29.17,29.03,29.17,73635.0,25.9241,25.9865,25.8618,25.9865,73635.0
2020-04-08 14:30:00,29.18,29.28,29.16,29.23,94423.0,25.9954,26.0845,25.9776,26.0399,94423.0
2020-04-08 14:40:00,29.23,29.3,29.16,29.17,91170.0,26.0399,26.1023,25.9776,25.9865,91170.0
2020-04-08 14:50:00,29.17,29.29,29.17,29.26,140132.0,25.9865,26.0934,25.9865,26.0667,140132.0
2020-04-08 15:00:00,29.26,29.37,29.22,29.34,113437.0,26.0667,26.1647,26.031,26.1379,113437.0
2020-04-08 15:10:00,29.33,29.33,29.17,29.2,148923.0,26.129,26.129,25.9865,26.0132,148923.0
2020-04-08 15:20:00,29.2,29.32,29.13,29.29,122876.0,26.0132,26.1201,25.9508,26.0934,122876.0
2020-04-08 15:30:00,29.3,29.49,29.27,29.33,174102.0,26.1023,26.2716,26.0756,26.129,174102.0
2020-04-08 15:40:00,29.32,29.41,29.25,29.35,181138.0,26.1201,26.2003,26.0578,26.1468,181138.0
2020-04-08 15:50:00,29.34,29.73,29.24,29.3,473183.0,26.1379,26.4854,26.0488,26.1023,473183.0
2020-04-09 09:30:00,29.63,30.18,29.61,30.02,151819.0,26.3963,26.8863,26.3785,26.7437,151819.0
2020-04-09 09:40:00,30.03,30.57,30.0,30.57,203018.0,26.7526,27.2337,26.7259,27.2337,203018.0
2020-04-09 09:50:00,30.58,30.65,30.46,30.59,169615.0,27.2426,27.305,27.1357,27.2515,169615.0
2020-04-09 10:00:00,30.6,30.86,30.52,30.65,181616.0,27.2604,27.492,27.1891,27.305,181616.0
2020-04-09 10:10:00,30.66,31.01,30.65,30.7,131230.0,27.3139,27.6257,27.305,27.3495,131230.0
2020-04-09 10:20:00,30.7,30.95,30.45,30.94,143067.0,27.3495,27.5722,27.1268,27.5633,143067.0
2020-04-09 10:30:00,30.95,31.34,30.89,31.28,242140.0,27.5722,27.9197,27.5188,27.8662,242140.0
2020-04-09 10:40:00,31.29,31.29,31.09,31.11,131584.0,27.8751,27.8751,27.6969,27.7148,131584.0
2020-04-09 10:50:00,31.12,31.32,30.93,31.2,187903.0,27.7237,27.9018,27.5544,27.7949,187903.0
2020-04-09 11:00:00,31.2,31.21,30.87,30.98,132014.0,27.7949,27.8038,27.501,27.5989,132014.0
2020-04-09 11:10:00,30.99,31.0,30.68,30.76,106199.0,27.6079,27.6168,27.3317,27.403,106199.0
2020-04-09 11:20:00,30.77,30.97,30.65,30.96,145292.0,27.4119,27.59,27.305,27.5811,145292.0
2020-04-09 11:30:00,30.95,31.02,30.78,30.98,162368.0,27.5722,27.6346,27.4208,27.5989,162368.0
2020-04-09 11:40:00,30.98,31.08,30.93,30.99,99356.0,27.5989,27.688,27.5544,27.6079,99356.0
2020-04-09 11:50:00,30.99,31.0,30.88,31.0,123015.0,27.6079,27.6168,27.5099,27.6168,123015.0
2020-04-09 12:00:00,31.0,31.05,30.9,30.99,77542.0,27.6168,27.6613,27.5277,27.6079,77542.0
2020-04-09 12:10:00,30.98,31.1,30.88,31.09,86012.0,27.5989,27.7058,27.5099,27.6969,86012.0
2020-04-09 12:20:00,31.09,31.2,31.05,31.07,157003.0,27.6969,27.7949,27.6613,27.6791,157003.0
2020-04-09 12:30:00,31.07,31.22,31.0,31.22,73261.0,27.6791,27.8128,27.6168,27.8128,73261.0
2020-04-09 12:40:00,31.21,31.3,31.15,31.22,136199.0,27.8038,27.884,27.7504,27.8128,136199.0
2020-04-09 12:50:00,31.22,31.28,31.09,31.15,112358.0,27.8128,27.8662,27.6969,27.7504,112358.0
2020-04-09 13:00:00,31.16,31.25,31.13,31.19,88474.0,27.7593,27.8395,27.7326,27.786,88474.0
2020-04-09 13:10:00,31.19,31.19,31.04,31.11,90654.0,27.786,27.786,27.6524,27.7148,90654.0
2020-04-09 13:20:00,31.1,31.11,30.92,31.05,96203.0,27.7058,27.7148,27.5455,27.6613,96203.0
2020-04-09 13:30:00,31.05,31.13,30.82,30.83,110175.0,27.6613,27.7326,27.4564,27.4653,110175.0
2020-04-09 13:40:00,30.82,30.91,30.72,30.73,167668.0,27.4564,27.5366,27.3673,27.3762,167668.0
2020-04-09 13:50:00,30.72,30.8,30.67,30.79,127130.0,27.3673,27.4386,27.3228,27.4297,127130.0
2020-04-09 14:00:00,30.79,30.83,30.52,30.57,108350.0,27.4297,27.4653,27.1891,27.2337,108350.0
2020-04-09 14:10:00,30.57,30.64,30.44,30.48,68017.0,27.2337,27.2961,27.1179,27.1535,68017.0
2020-04-09 14:20:00,30.48,30.65,30.43,30.48,95058.0,27.1535,27.305,27.109,27.1535,95058.0
2020-04-09 14:30:00,30.47,30.65,30.45,30.6,107762.0,27.1446,27.305,27.1268,27.2604,107762.0
2020-04-09 14:40:00,30.61,30.64,30.35,30.37,146590.0,27.2693,27.2961,27.0377,27.0555,146590.0
2020-04-09 14:50:00,30.38,30.49,30.26,30.49,183685.0,27.0644,27.1624,26.9575,27.1624,183685.0
2020-04-09 15:00:00,30.49,30.71,30.47,30.68,173672.0,27.1624,27.3584,27.1446,27.3317,173672.0
2020-04-09 15:10:00,30.69,30.74,30.52,30.57,144155.0,27.3406,27.3851,27.1891,27.2337,144155.0
2020-04-09 15:20:00,30.58,30.61,30.46,30.61,241451.0,27.2426,27.2693,27.1357,27.2693,241451.0
2020-04-09 15:30:00,30.61,30.75,30.58,30.7,230835.0,27.2693,27.394,27.2426,27.3495,230835.0
2020-04-09 15:40:00,30.7,30.76,30.45,30.49,285254.0,27.3495,27.403,27.1268,27.1624,285254.0
2020-04-09 15:50:00,30.51,30.68,30.48,30.59,787602.0,27.1802,27.3317,27.1535,27.2515,787602.0
2020-04-13 09:30:00,30.29,30.53,29.7,29.91,159841.0,26.9842,27.1981,26.4586,26.6457,159841.0
2020-04-13 09:40:00,29.92,29.94,29.69,29.75,83151.0,26.6546,26.6724,26.4497,26.5032,83151.0
2020-04-13 09:50:00,29.73,29.78,29.43,29.48,130941.0,26.4854,26.5299,26.2181,26.2627,130941.0
2020-04-13 10:00:00,29.49,29.77,29.43,29.65,120026.0,26.2716,26.521,26.2181,26.4141,120026.0
2020-04-13 10:10:00,29.65,29.71,29.39,29.4,83663.0,26.4141,26.4675,26.1825,26.1914,83663.0
2020-04-13 10:20:00,29.41,29.48,29.3,29.46,49058.0,26.2003,26.2627,26.1023,26.2448,49058.0
2020-04-13 10:30:00,29.44,29.55,29.33,29.35,50985.0,26.227,26.325,26.129,26.1468,50985.0
2020-04-13 10:40:00,29.33,29.36,29.24,29.24,71124.0,26.129,26.1557,26.0488,26.0488,71124.0
2020-04-13 10:50:00,29.25,29.28,29.07,29.26,82225.0,26.0578,26.0845,25.8974,26.0667,82225.0
2020-04-13 11:00:00,29.27,29.27,29.1,29.13,45586.0,26.0756,26.0756,25.9241,25.9508,45586.0
2020-04-13 11:10:00,29.14,29.26,29.13,29.24,52773.0,25.9598,26.0667,25.9508,26.0488,52773.0
2020-04-13 11:20:00,29.23,29.42,29.19,29.38,43551.0,26.0399,26.2092,26.0043,26.1736,43551.0
2020-04-13 11:30:00,29.39,29.4,29.17,29.22,56979.0,26.1825,26.1914,25.9865,26.031,56979.0
2020-04-13 11:40:00,29.22,29.27,29.11,29.27,58283.0,26.031,26.0756,25.933,26.0756,58283.0
2020-04-13 11:50:00,29.27,29.37,29.24,29.29,49071.0,26.0756,26.1647,26.0488,26.0934,49071.0
2020-04-13 12:00:00,29.29,29.42,29.25,29.4,59767.0,26.0934,26.2092,26.0578,26.1914,59767.0
2020-04-13 12:10:00,29.4,29.49,29.36,29.38,98957.0,26.1914,26.2716,26.1557,26.1736,98957.0
2020-04-13 12:20:00,29.39,29.41,29.29,29.3,53936.0,26.1825,26.2003,26.0934,26.1023,53936.0
2020-04-13 12:30:00,29.29,29.29,29.15,29.16,113536.0,26.0934,26.0934,25.9687,25.9776,113536.0
2020-04-13 12:40:00,29.16,29.27,29.15,29.25,36603.0,25.9776,26.0756,25.9687,26.0578,36603.0
2020-04-13 12:50:00,29.24,29.28,29.17,29.28,78842.0,26.0488,26.0845,25.9865,26.0845,78842.0
2020-04-13 13:00:00,29.28,29.28,29.17,29.24,40305.0,26.0845,26.0845,25.9865,26.0488,40305.0
2020-04-13 13:10:00,29.24,29.25,29.08,29.25,106647.0,26.0488,26.0578,25.9063,26.0578,106647.0
2020-04-13 13:20:00,29.25,29.25,29.11,29.2,58701.0,26.0578,26.0578,25.933,26.0132,58701.0
2020-04-13 13:30:00,29.2,29.24,29.14,29.2,60250.0,26.0132,26.0488,25.9598,26.0132,60250.0
2020-04-13 13:40:00,29.19,29.29,29.15,29.15,57823.0,26.0043,26.0934,25.9687,25.9687,57823.0
2020-04-13 13:50:00,29.14,29.34,29.13,29.3,62234.0,25.9598,26.1379,25.9508,26.1023,62234.0
2020-04-13 14:00:00,29.3,29.41,29.27,29.28,53293.0,26.1023,26.2003,26.0756,26.0845,53293.0
2020-04-13 14:10:00,29.28,29.28,29.12,29.19,40550.0,26.0845,26.0845,25.9419,26.0043,40550.0
2020-04-13 14:20:00,29.18,29.19,29.04,29.06,95881.0,25.9954,26.0043,25.8707,25.8885,95881.0
2020-04-13 14:30:00,29.07,29.13,29.04,29.07,50784.0,25.8974,25.9508,25.8707,25.8974,50784.0
2020-04-13 14:40:00,29.08,29.23,28.99,29.2,124581.0,25.9063,26.0399,25.8261,26.0132,124581.0
2020-04-13 14:50:00,29.19,29.26,29.17,29.21,45280.0,26.0043,26.0667,25.9865,26.0221,45280.0
2020-04-13 15:00:00,29.21,29.21,29.06,29.08,72553.0,26.0221,26.0221,25.8885,25.9063,72553.0
2020-04-13 15:10:00,29.09,29.29,29.08,29.28,65807.0,25.9152,26.0934,25.9063,26.0845,65807.0
2020-04-13 15:20:00,29.27,29.33,29.17,29.24,68448.0,26.0756,26.129,25.9865,26.0488,68448.0
2020-04-13 15:30:00,29.25,29.37,29.2,29.35,99716.0,26.0578,26.1647,26.0132,26.1468,99716.0
2020-04-13 15:40:00,29.35,29.44,29.31,29.43,105034.0,26.1468,26.227,26.1112,26.2181,105034.0
2020-04-13 15:50:00,29.43,29.45,29.21,29.35,324855.0,26.2181,26.2359,26.0221,26.1468,324855.0
2020-04-14 09:30:00,30.0,30.35,29.79,30.26,151221.0,26.7259,27.0377,26.5388,26.9575,151221.0
2020-04-14 09:40:00,30.25,30.68,30.18,30.63,160012.0,26.9486,27.3317,26.8863,27.2871,160012.0
2020-04-14 09:50:00,30.64,30.79,30.54,30.76,138577.0,27.2961,27.4297,27.207,27.403,138577.0
2020-04-14 10:00:00,30.75,30.79,30.65,30.76,90327.0,27.394,27.4297,27.305,27.403,90327.0
2020-04-14 10:10:00,30.76,30.96,30.68,30.95,102148.0,27.403,27.5811,27.3317,27.5722,102148.0
2020-04-14 10:20:00,30.96,30.97,30.86,30.91,186124.0,27.5811,27.59,27.492,27.5366,186124.0
2020-04-14 10:30:00,30.91,30.91,30.72,30.85,237190.0,27.5366,27.5366,27.3673,27.4831,237190.0
2020-04-14 10:40:00,30.85,31.03,30.79,30.87,148055.0,27.4831,27.6435,27.4297,27.501,148055.0
2020-04-14 10:50:00,30.87,30.91,30.81,30.82,150519.0,27.501,27.5366,27.4475,27.4564,150519.0
2020-04-14 11:00:00,30.82,30.95,30.7,30.76,312402.0,27.4564,27.5722,27.3495,27.403,312402.0
2020-04-14 11:10:00,30.76,30.8,30.51,30.52,74679.0,27.403,27.4386,27.1802,27.1891,74679.0
2020-04-14 11:20:00,30.52,30.78,30.51,30.6,97025.0,27.1891,27.4208,27.1802,27.2604,97025.0
2020-04-14 11:30:00,30.6,30.69,30.59,30.6,87121.0,27.2604,27.3406,27.2515,27.2604,87121.0
2020-04-14 11:40:00,30.61,30.69,30.52,30.58,56662.0,27.2693,27.3406,27.1891,27.2426,56662.0
2020-04-14 11:50:00,30.59,30.62,30.49,30.53,149508.0,27.2515,27.2782,27.1624,27.1981,149508.0
2020-04-14 12:00:00,30.53,30.81,30.52,30.81,73281.0,27.1981,27.4475,27.1891,27.4475,73281.0
2020-04-14 12:10:00,30.81,30.81,30.58,30.63,202476.0,27.4475,27.4475,27.2426,27.2871,202476.0
2020-04-14 12:20:00,30.63,30.66,30.5,30.55,372899.0,27.2871,27.3139,27.1713,27.2159,372899.0
2020-04-14 12:30:00,30.55,30.61,30.53,30.55,52997.0,27.2159,27.2693,27.1981,27.2159,52997.0
2020-04-14 12:40:00,30.55,30.58,30.42,30.51,380540.0,27.2159,27.2426,27.1001,27.1802,380540.0
2020-04-14 12:50:00,30.51,30.69,30.49,30.62,65482.0,27.1802,27.3406,27.1624,27.2782,65482.0
2020-04-14 13:00:00,30.62,30.65,30.52,30.56,44062.0,27.2782,27.305,27.1891,27.2248,44062.0
2020-04-14 13:10:00,30.57,30.64,30.53,30.6,144741.0,27.2337,27.2961,27.1981,27.2604,144741.0
2020-04-14 13:20:00,30.61,30.74,30.6,30.67,93346.0,27.2693,27.3851,27.2604,27.3228,93346.0
2020-04-14 13:30:00,30.68,30.8,30.67,30.79,91553.0,27.3317,27.4386,27.3228,27.4297,91553.0
2020-04-14 13:40:00,30.79,30.85,30.73,30.79,77742.0,27.4297,27.4831,27.3762,27.4297,77742.0
2020-04-14 13:50:00,30.78,30.85,30.74,30.81,56308.0,27.4208,27.4831,27.3851,27.4475,56308.0
2020-04-14 14:00:00,30.82,30.88,30.78,30.86,63167.0,27.4564,27.5099,27.4208,27.492,63167.0
2020-04-14 14:10:00,30.86,31.03,30.86,31.02,77255.0,27.492,27.6435,27.492,27.6346,77255.0
2020-04-14 14:20:00,31.02,31.1,30.93,30.96,77591.0,27.6346,27.7058,27.5544,27.5811,77591.0
2020-04-14 14:30:00,30.97,30.99,30.82,30.84,71166.0,27.59,27.6079,27.4564,27.4742,71166.0
2020-04-14 14:40:00,30.84,30.89,30.76,30.8,71451.0,27.4742,27.5188,27.403,27.4386,71451.0
2020-04-14 14:50:00,30.81,30.88,30.77,30.84,68716.0,27.4475,27.5099,27.4119,27.4742,68716.0
2020-04-14 15:00:00,30.83,30.83,30.68,30.71,67289.0,27.4653,27.4653,27.3317,27.3584,67289.0
2020-04-14 15:10:00,30.72,30.75,30.63,30.72,62090.0,27.3673,27.394,27.2871,27.3673,62090.0
2020-04-14 15:20:00,30.73,30.73,30.62,30.68,102365.0,27.3762,27.3762,27.2782,27.3317,102365.0
2020-04-14 15:30:00,30.69,30.73,30.66,30.69,115041.0,27.3406,27.3762,27.3139,27.3406,115041.0
2020-04-14 15:40:00,30.69,30.78,30.65,30.78,130076.0,27.3406,27.4208,27.305,27.4208,130076.0
2020-04-14 15:50:00,30.77,31.0,30.74,30.78,622498.0,27.4119,27.6168,27.3851,27.4208,622498.0
2020-04-15 09:30:00,29.79,29.81,29.42,29.55,177744.0,26.5388,26.5566,26.2092,26.325,177744.0
2020-04-15 09:40:00,29.52,29.64,29.49,29.58,120411.0,26.2983,26.4052,26.2716,26.3517,120411.0
2020-04-15 09:50:00,29.57,29.6,29.3,29.46,84710.0,26.3428,26.3696,26.1023,26.2448,84710.0
2020-04-15 10:00:00,29.45,29.54,29.34,29.52,84987.0,26.2359,26.3161,26.1379,26.2983,84987.0
2020-04-15 10:10:00,29.52,29.62,29.31,29.32,98244.0,26.2983,26.3874,26.1112,26.1201,98244.0
2020-04-15 10:20:00,29.3,29.39,29.17,29.18,86086.0,26.1023,26.1825,25.9865,25.9954,86086.0
2020-04-15 10:30:00,29.18,29.23,29.02,29.06,58240.0,25.9954,26.0399,25.8529,25.8885,58240.0
2020-04-15 10:40:00,29.08,29.15,29.04,29.12,72890.0,25.9063,25.9687,25.8707,25.9419,72890.0
2020-04-15 10:50:00,29.11,29.2,29.09,29.16,65824.0,25.933,26.0132,25.9152,25.9776,65824.0
2020-04-15 11:00:00,29.16,29.16,29.01,29.09,50065.0,25.9776,25.9776,25.8439,25.9152,50065.0
2020-04-15 11:10:00,29.09,29.13,28.97,29.0,60446.0,25.9152,25.9508,25.8083,25.835,60446.0
2020-04-15 11:20:00,28.99,29.11,28.94,29.1,54800.0,25.8261,25.933,25.7816,25.9241,54800.0
2020-04-15 11:30:00,29.1,29.26,29.04,29.08,51155.0,25.9241,26.0667,25.8707,25.9063,51155.0
2020-04-15 11:40:00,29.08,29.15,29.05,29.09,54759.0,25.9063,25.9687,25.8796,25.9152,54759.0
2020-04-15 11:50:00,29.09,29.2,29.09,29.16,50439.0,25.9152,26.0132,25.9152,25.9776,50439.0
2020-04-15 12:00:00,29.16,29.24,29.15,29.17,51557.0,25.9776,26.0488,25.9687,25.9865,51557.0
2020-04-15 12:10:00,29.17,29.23,29.16,29.19,56015.0,25.9865,26.0399,25.9776,26.0043,56015.0
2020-04-15 12:20:00,29.19,29.26,29.19,29.25,80972.0,26.0043,26.0667,26.0043,26.0578,80972.0
2020-04-15 12:30:00,29.24,29.3,29.21,29.28,42146.0,26.0488,26.1023,26.0221,26.0845,42146.0
2020-04-15 12:40:00,29.27,29.38,29.27,29.34,60264.0,26.0756,26.1736,26.0756,26.1379,60264.0
2020-04-15 12:50:00,29.33,29.37,29.26,29.27,41217.0,26.129,26.1647,26.0667,26.0756,41217.0
2020-04-15 13:00:00,29.27,29.35,29.25,29.33,66710.0,26.0756,26.1468,26.0578,26.129,66710.0
2020-04-15 13:10:00,29.33,29.48,29.3,29.45,73832.0,26.129,26.2627,26.1023,26.2359,73832.0
2020-04-15 13:20:00,29.45,29.45,29.3,29.31,40718.0,26.2359,26.2359,26.1023,26.1112,40718.0
2020-04-15 13:30:00,29.31,29.35,29.23,29.23,61705.0,26.1112,26.1468,26.0399,26.0399,61705.0
2020-04-15 13:40:00,29.22,29.27,29.17,29.24,61912.0,26.031,26.0756,25.9865,26.0488,61912.0
2020-04-15 13:50:00,29.25,29.28,29.2,29.23,45896.0,26.0578,26.0845,26.0132,26.0399,45896.0
2020-04-15 14:00:00,29.23,29.43,29.23,29.3,124745.0,26.0399,26.2181,26.0399,26.1023,124745.0
2020-04-15 14:10:00,29.29,29.3,29.16,29.2,80101.0,26.0934,26.1023,25.9776,26.0132,80101.0
2020-04-15 14:20:00,29.19,29.27,29.17,29.23,52942.0,26.0043,26.0756,25.9865,26.0399,52942.0
2020-04-15 14:30:00,29.23,29.39,29.23,29.39,44319.0,26.0399,26.1825,26.0399,26.1825,44319.0
2020-04-15 14:40:00,29.38,29.43,29.34,29.41,76024.0,26.1736,26.2181,26.1379,26.2003,76024.0
2020-04-15 14:50:00,29.41,29.41,29.21,29.28,49241.0,26.2003,26.2003,26.0221,26.0845,49241.0
2020-04-15 15:00:00,29.29,29.35,29.17,29.19,60280.0,26.0934,26.1468,25.9865,26.0043,60280.0
2020-04-15 15:10:00,29.18,29.23,29.15,29.21,72217.0,25.9954,26.0399,25.9687,26.0221,72217.0
2020-04-15 15:20:00,29.2,29.24,29.13,29.18,73309.0,26.0132,26.0488,25.9508,25.9954,73309.0
2020-04-15 15:30:00,29.18,29.2,29.1,29.17,84008.0,25.9954,26.0132,25.9241,25.9865,84008.0
2020-04-15 15:40:00,29.18,29.19,29.08,29.1,88772.0,25.9954,26.0043,25.9063,25.9241,88772.0
2020-04-15 15:50:00,29.1,29.15,29.0,29.11,324903.0,25.9241,25.9687,25.835,25.933,324903.0
2020-04-16 09:30:00,29.03,29.1,28.68,28.99,179018.0,25.8618,25.9241,25.55,25.8261,179018.0
2020-04-16 09:40:00,29.0,29.17,28.83,28.84,53941.0,25.835,25.9865,25.6836,25.6925,53941.0
2020-04-16 09:50:00,28.82,28.89,28.65,28.65,60293.0,25.6747,25.737,25.5232,25.5232,60293.0
2020-04-16 10:00:00,28.65,28.73,28.56,28.58,38817.0,25.5232,25.5945,25.4431,25.4609,38817.0
2020-04-16 10:10:00,28.57,28.58,28.44,28.44,50295.0,25.452,25.4609,25.3362,25.3362,50295.0
2020-04-16 10:20:00,28.44,28.66,28.41,28.63,46628.0,25.3362,25.5321,25.3094,25.5054,46628.0
2020-04-16 10:30:00,28.63,28.73,28.6,28.6,53258.0,25.5054,25.5945,25.4787,25.4787,53258.0
2020-04-16 10:40:00,28.6,28.73,28.58,28.69,39322.0,25.4787,25.5945,25.4609,25.5589,39322.0
2020-04-16 10:50:00,28.68,28.78,28.59,28.77,50740.0,25.55,25.639,25.4698,25.6301,50740.0
2020-04-16 11:00:00,28.77,28.98,28.73,28.94,109399.0,25.6301,25.8172,25.5945,25.7816,109399.0
2020-04-16 11:10:00,28.94,29.0,28.88,28.91,64746.0,25.7816,25.835,25.7281,25.7549,64746.0
2020-04-16 11:20:00,28.92,28.93,28.76,28.82,222533.0,25.7638,25.7727,25.6212,25.6747,222533.0
2020-04-16 11:30:00,28.82,28.84,28.69,28.74,35912.0,25.6747,25.6925,25.5589,25.6034,35912.0
2020-04-16 11:40:00,28.74,28.76,28.63,28.63,38965.0,25.6034,25.6212,25.5054,25.5054,38965.0
2020-04-16 11:50:00,28.63,28.82,28.62,28.69,42750.0,25.5054,25.6747,25.4965,25.5589,42750.0
2020-04-16 12:00:00,28.7,28.73,28.49,28.49,54935.0,25.5678,25.5945,25.3807,25.3807,54935.0
2020-04-16 12:10:00,28.48,28.52,28.34,28.37,52290.0,25.3718,25.4074,25.2471,25.2738,52290.0
2020-04-16 12:20:00,28.37,28.41,28.28,28.33,215891.0,25.2738,25.3094,25.1936,25.2382,215891.0
2020-04-16 12:30:00,28.33,28.33,28.1,28.3,347325.0,25.2382,25.2382,25.0333,25.2114,347325.0
2020-04-16 12:40:00,28.29,28.33,28.26,28.3,61373.0,25.2025,25.2382,25.1758,25.2114,61373.0
2020-04-16 12:50:00,28.3,28.36,28.25,28.29,135573.0,25.2114,25.2649,25.1669,25.2025,135573.0
2020-04-16 13:00:00,28.29,28.35,28.21,28.26,109675.0,25.2025,25.256,25.1313,25.1758,109675.0
2020-04-16 13:10:00,28.27,28.32,28.21,28.26,97092.0,25.1847,25.2292,25.1313,25.1758,97092.0
2020-04-16 13:20:00,28.26,28.34,28.23,28.33,83878.0,25.1758,25.2471,25.1491,25.2382,83878.0
2020-04-16 13:30:00,28.32,28.32,28.24,28.25,88336.0,25.2292,25.2292,25.158,25.1669,88336.0
2020-04-16 13:40:00,28.26,28.35,28.26,28.28,56369.0,25.1758,25.256,25.1758,25.1936,56369.0
2020-04-16 13:50:00,28.28,28.31,28.2,28.3,44368.0,25.1936,25.2203,25.1223,25.2114,44368.0
2020-04-16 14:00:00,28.29,28.35,28.23,28.34,46176.0,25.2025,25.256,25.1491,25.2471,46176.0
2020-04-16 14:10:00,28.33,28.45,28.3,28.39,76125.0,25.2382,25.3451,25.2114,25.2916,76125.0
2020-04-16 14:20:00,28.38,28.39,28.31,28.34,68515.0,25.2827,25.2916,25.2203,25.2471,68515.0
2020-04-16 14:30:00,28.32,28.39,28.27,28.34,75621.0,25.2292,25.2916,25.1847,25.2471,75621.0
2020-04-16 14:40:00,28.34,28.35,28.28,28.31,33204.0,25.2471,25.256,25.1936,25.2203,33204.0
2020-04-16 14:50:00,28.31,28.35,28.25,28.33,39560.0,25.2203,25.256,25.1669,25.2382,39560.0
2020-04-16 15:00:00,28.33,28.36,28.3,28.3,58271.0,25.2382,25.2649,25.2114,25.2114,58271.0
2020-04-16 15:10:00,28.29,28.3,28.17,28.21,103437.0,25.2025,25.2114,25.0956,25.1313,103437.0
2020-04-16 15:20:00,28.21,28.25,28.17,28.25,124818.0,25.1313,25.1669,25.0956,25.1669,124818.0
2020-04-16 15:30:00,28.25,28.35,28.23,28.35,99409.0,25.1669,25.256,25.1491,25.256,99409.0
2020-04-16 15:40:00,28.36,28.45,28.34,28.43,86330.0,25.2649,25.3451,25.2471,25.3272,86330.0
2020-04-16 15:50:00,28.43,28.61,28.43,28.49,383886.0,25.3272,25.4876,25.3272,25.3807,383886.0
2020-04-17 09:30:00,29.22,30.05,29.1,29.97,326410.0,26.031,26.7704,25.9241,26.6992,326410.0
2020-04-17 09:40:00,29.96,29.97,29.7,29.74,77390.0,26.6903,26.6992,26.4586,26.4943,77390.0
2020-04-17 09:50:00,29.75,30.08,29.75,30.06,70505.0,26.5032,26.7972,26.5032,26.7794,70505.0
2020-04-17 10:00:00,30.06,30.06,29.68,29.71,81035.0,26.7794,26.7794,26.4408,26.4675,81035.0
2020-04-17 10:10:00,29.71,29.74,29.45,29.47,89684.0,26.4675,26.4943,26.2359,26.2537,89684.0
2020-04-17 10:20:00,29.44,29.49,29.36,29.4,48104.0,26.227,26.2716,26.1557,26.1914,48104.0
2020-04-17 10:30:00,29.37,29.4,29.21,29.27,81094.0,26.1647,26.1914,26.0221,26.0756,81094.0
2020-04-17 10:40:00,29.27,29.39,29.26,29.29,47543.0,26.0756,26.1825,26.0667,26.0934,47543.0
2020-04-17 10:50:00,29.28,29.41,29.28,29.35,33448.0,26.0845,26.2003,26.0845,26.1468,33448.0
2020-04-17 11:00:00,29.34,29.43,29.3,29.4,69803.0,26.1379,26.2181,26.1023,26.1914,69803.0
2020-04-17 11:10:00,29.4,29.41,29.26,29.35,40132.0,26.1914,26.2003,26.0667,26.1468,40132.0
2020-04-17 11:20:00,29.35,29.45,29.31,29.33,41003.0,26.1468,26.2359,26.1112,26.129,41003.0
2020-04-17 11:30:00,29.33,29.43,29.32,29.4,51161.0,26.129,26.2181,26.1201,26.1914,51161.0
2020-04-17 11:40:00,29.4,29.41,29.3,29.33,41221.0,26.1914,26.2003,26.1023,26.129,41221.0
2020-04-17 11:50:00,29.33,29.38,29.25,29.38,38283.0,26.129,26.1736,26.0578,26.1736,38283.0
2020-04-17 12:00:00,29.38,29.43,29.31,29.31,37203.0,26.1736,26.2181,26.1112,26.1112,37203.0
2020-04-17 12:10:00,29.3,29.39,29.27,29.37,39585.0,26.1023,26.1825,26.0756,26.1647,39585.0
2020-04-17 12:20:00,29.38,29.38,29.28,29.35,135084.0,26.1736,26.1736,26.0845,26.1468,135084.0
2020-04-17 12:30:00,29.35,29.52,29.35,29.52,47326.0,26.1468,26.2983,26.1468,26.2983,47326.0
2020-04-17 12:40:00,29.52,29.62,29.51,29.58,79645.0,26.2983,26.3874,26.2894,26.3517,79645.0
2020-04-17 12:50:00,29.58,29.6,29.46,29.5,97849.0,26.3517,26.3696,26.2448,26.2805,97849.0
2020-04-17 13:00:00,29.5,29.53,29.37,29.39,60609.0,26.2805,26.3072,26.1647,26.1825,60609.0
2020-04-17 13:10:00,29.39,29.5,29.38,29.5,41764.0,26.1825,26.2805,26.1736,26.2805,41764.0
2020-04-17 13:20:00,29.48,29.48,29.42,29.43,50243.0,26.2627,26.2627,26.2092,26.2181,50243.0
2020-04-17 13:30:00,29.44,29.47,29.36,29.42,46691.0,26.227,26.2537,26.1557,26.2092,46691.0
2020-04-17 13:40:00,29.41,29.43,29.28,29.28,27152.0,26.2003,26.2181,26.0845,26.0845,27152.0
2020-04-17 13:50:00,29.29,29.37,29.27,29.35,38555.0,26.0934,26.1647,26.0756,26.1468,38555.0
2020-04-17 14:00:00,29.36,29.36,29.29,29.29,45487.0,26.1557,26.1557,26.0934,26.0934,45487.0
2020-04-17 14:10:00,29.29,29.29,29.18,29.24,50132.0,26.0934,26.0934,25.9954,26.0488,50132.0
2020-04-17 14:20:00,29.24,29.28,29.2,29.21,33059.0,26.0488,26.0845,26.0132,26.0221,33059.0
2020-04-17 14:30:00,29.2,29.25,29.17,29.22,35809.0,26.0132,26.0578,25.9865,26.031,35809.0
2020-04-17 14:40:00,29.21,29.25,29.18,29.23,47390.0,26.0221,26.0578,25.9954,26.0399,47390.0
2020-04-17 14:50:00,29.23,29.25,29.18,29.24,61915.0,26.0399,26.0578,25.9954,26.0488,61915.0
2020-04-17 15:00:00,29.24,29.32,29.23,29.3,51086.0,26.0488,26.1201,26.0399,26.1023,51086.0
2020-04-17 15:10:00,29.3,29.34,29.28,29.33,70237.0,26.1023,26.1379,26.0845,26.129,70237.0
2020-04-17 15:20:00,29.33,29.34,29.23,29.28,97100.0,26.129,26.1379,26.0399,26.0845,97100.0
2020-04-17 15:30:00,29.28,29.36,29.28,29.34,113445.0,26.0845,26.1557,26.0845,26.1379,113445.0
2020-04-17 15:40:00,29.34,29.47,29.32,29.45,91086.0,26.1379,26.2537,26.1201,26.2359,91086.0
2020-04-17 15:50:00,29.46,29.57,29.45,29.54,397155.0,26.2448,26.3428,26.2359,26.3161,397155.0
2020-04-20 09:30:00,28.79,29.0,28.19,28.48,197056.0,25.648,25.835,25.1134,25.3718,197056.0
2020-04-20 09:40:00,28.5,28.86,28.4,28.85,110681.0,25.3896,25.7103,25.3005,25.7014,110681.0
2020-04-20 09:50:00,28.85,29.02,28.77,28.88,122458.0,25.7014,25.8529,25.6301,25.7281,122458.0
2020-04-20 10:00:00,28.87,29.04,28.75,28.89,135252.0,25.7192,25.8707,25.6123,25.737,135252.0
2020-04-20 10:10:00,28.88,28.9,28.76,28.8,59545.0,25.7281,25.7459,25.6212,25.6569,59545.0
2020-04-20 10:20:00,28.8,28.83,28.72,28.73,60708.0,25.6569,25.6836,25.5856,25.5945,60708.0
2020-04-20 10:30:00,28.73,28.77,28.68,28.71,98388.0,25.5945,25.6301,25.55,25.5767,98388.0
2020-04-20 10:40:00,28.7,28.93,28.7,28.87,88738.0,25.5678,25.7727,25.5678,25.7192,88738.0
2020-04-20 10:50:00,28.86,28.99,28.83,28.87,56730.0,25.7103,25.8261,25.6836,25.7192,56730.0
2020-04-20 11:00:00,28.87,28.96,28.84,28.85,68374.0,25.7192,25.7994,25.6925,25.7014,68374.0
2020-04-20 11:10:00,28.86,28.94,28.85,28.91,66916.0,25.7103,25.7816,25.7014,25.7549,66916.0
2020-04-20 11:20:00,28.92,28.97,28.88,28.91,45170.0,25.7638,25.8083,25.7281,25.7549,45170.0
2020-04-20 11:30:00,28.91,29.06,28.88,29.04,62667.0,25.7549,25.8885,25.7281,25.8707,62667.0
2020-04-20 11:40:00,29.04,29.07,28.95,29.01,52892.0,25.8707,25.8974,25.7905,25.8439,52892.0
2020-04-20 11:50:00,29.01,29.03,28.92,28.92,57335.0,25.8439,25.8618,25.7638,25.7638,57335.0
2020-04-20 12:00:00,28.92,28.93,28.84,28.89,53819.0,25.7638,25.7727,25.6925,25.737,53819.0
2020-04-20 12:10:00,28.89,28.9,28.76,28.8,45478.0,25.737,25.7459,25.6212,25.6569,45478.0
2020-04-20 12:20:00,28.81,28.83,28.75,28.77,37314.0,25.6658,25.6836,25.6123,25.6301,37314.0
2020-04-20 12:30:00,28.77,28.96,28.77,28.94,37689.0,25.6301,25.7994,25.6301,25.7816,37689.0
2020-04-20 12:40:00,28.94,28.97,28.9,28.97,47308.0,25.7816,25.8083,25.7459,25.8083,47308.0
2020-04-20 12:50:00,28.97,28.98,28.86,28.94,56008.0,25.8083,25.8172,25.7103,25.7816,56008.0
2020-04-20 13:00:00,28.94,28.94,28.83,28.87,69669.0,25.7816,25.7816,25.6836,25.7192,69669.0
2020-04-20 13:10:00,28.87,28.87,28.74,28.76,37038.0,25.7192,25.7192,25.6034,25.6212,37038.0
2020-04-20 13:20:00,28.75,28.78,28.72,28.74,50012.0,25.6123,25.639,25.5856,25.6034,50012.0
2020-04-20 13:30:00,28.74,28.74,28.64,28.73,81125.0,25.6034,25.6034,25.5143,25.5945,81125.0
2020-04-20 13:40:00,28.73,28.78,28.7,28.72,38839.0,25.5945,25.639,25.5678,25.5856,38839.0
2020-04-20 13:50:00,28.73,28.76,28.67,28.68,54049.0,25.5945,25.6212,25.5411,25.55,54049.0
2020-04-20 14:00:00,28.68,28.74,28.64,28.67,60126.0,25.55,25.6034,25.5143,25.5411,60126.0
2020-04-20 14:10:00,28.67,28.69,28.55,28.59,74913.0,25.5411,25.5589,25.4341,25.4698,74913.0
2020-04-20 14:20:00,28.59,28.62,28.41,28.43,43320.0,25.4698,25.4965,25.3094,25.3272,43320.0
2020-04-20 14:30:00,28.43,28.58,28.42,28.51,53996.0,25.3272,25.4609,25.3183,25.3985,53996.0
2020-04-20 14:40:00,28.52,28.6,28.47,28.56,128552.0,25.4074,25.4787,25.3629,25.4431,128552.0
2020-04-20 14:50:00,28.56,28.56,28.41,28.42,188779.0,25.4431,25.4431,25.3094,25.3183,188779.0
2020-04-20 15:00:00,28.41,28.51,28.29,28.37,142615.0,25.3094,25.3985,25.2025,25.2738,142615.0
2020-04-20 15:10:00,28.38,28.41,28.33,28.34,83575.0,25.2827,25.3094,25.2382,25.2471,83575.0
2020-04-20 15:20:00,28.34,28.51,28.34,28.51,114204.0,25.2471,25.3985,25.2471,25.3985,114204.0
2020-04-20 15:30:00,28.51,28.55,28.4,28.42,117224.0,25.3985,25.4341,25.3005,25.3183,117224.0
2020-04-20 15:40:00,28.42,28.51,28.41,28.48,196128.0,25.3183,25.3985,25.3094,25.3718,196128.0
2020-04-20 15:50:00,28.5,28.53,28.4,28.46,490687.0,25.3896,25.4163,25.3005,25.354,490687.0
2020-04-21 09:30:00,27.71,27.82,27.51,27.6,198242.0,24.6858,24.7838,24.5076,24.5878,198242.0
2020-04-21 09:40:00,27.61,27.86,27.61,27.83,61323.0,24.5967,24.8195,24.5967,24.7927,61323.0
2020-04-21 09:50:00,27.83,28.14,27.8,28.14,91771.0,24.7927,25.0689,24.766,25.0689,91771.0
2020-04-21 10:00:00,28.15,28.24,27.97,28.0,206516.0,25.0778,25.158,24.9174,24.9442,206516.0
2020-04-21 10:10:00,28.0,28.1,27.86,27.92,79576.0,24.9442,25.0333,24.8195,24.8729,79576.0
2020-04-21 10:20:00,27.92,28.12,27.9,28.08,43318.0,24.8729,25.0511,24.8551,25.0154,43318.0
2020-04-21 10:30:00,28.08,28.17,28.05,28.09,43813.0,25.0154,25.0956,24.9887,25.0244,43813.0
2020-04-21 10:40:00,28.08,28.1,27.98,27.99,39875.0,25.0154,25.0333,24.9264,24.9353,39875.0
2020-04-21 10:50:00,28.0,28.09,27.98,28.07,46202.0,24.9442,25.0244,24.9264,25.0065,46202.0
2020-04-21 11:00:00,28.06,28.07,27.95,28.04,59973.0,24.9976,25.0065,24.8996,24.9798,59973.0
2020-04-21 11:10:00,28.04,28.04,27.9,28.01,49672.0,24.9798,24.9798,24.8551,24.9531,49672.0
2020-04-21 11:20:00,28.01,28.09,27.88,27.92,49773.0,24.9531,25.0244,24.8373,24.8729,49773.0
2020-04-21 11:30:00,27.94,28.03,27.86,27.89,51566.0,24.8907,24.9709,24.8195,24.8462,51566.0
2020-04-21 11:40:00,27.89,27.89,27.81,27.85,29474.0,24.8462,24.8462,24.7749,24.8105,29474.0
2020-04-21 11:50:00,27.84,27.93,27.81,27.93,33878.0,24.8016,24.8818,24.7749,24.8818,33878.0
2020-04-21 12:00:00,27.93,27.93,27.85,27.88,30278.0,24.8818,24.8818,24.8105,24.8373,30278.0
2020-04-21 12:10:00,27.88,27.93,27.86,27.86,26756.0,24.8373,24.8818,24.8195,24.8195,26756.0
2020-04-21 12:20:00,27.87,27.89,27.8,27.81,28231.0,24.8284,24.8462,24.766,24.7749,28231.0
2020-04-21 12:30:00,27.82,27.82,27.72,27.77,24932.0,24.7838,24.7838,24.6947,24.7393,24932.0
2020-04-21 12:40:00,27.77,27.86,27.74,27.84,55873.0,24.7393,24.8195,24.7125,24.8016,55873.0
2020-04-21 12:50:00,27.85,27.96,27.83,27.89,34176.0,24.8105,24.9085,24.7927,24.8462,34176.0
2020-04-21 13:00:00,27.88,27.95,27.86,27.86,54023.0,24.8373,24.8996,24.8195,24.8195,54023.0
2020-04-21 13:10:00,27.86,27.87,27.77,27.8,27688.0,24.8195,24.8284,24.7393,24.766,27688.0
2020-04-21 13:20:00,27.8,27.89,27.78,27.82,31257.0,24.766,24.8462,24.7482,24.7838,31257.0
2020-04-21 13:30:00,27.82,27.92,27.8,27.91,58520.0,24.7838,24.8729,24.766,24.864,58520.0
2020-04-21 13:40:00,27.91,27.91,27.73,27.74,34937.0,24.864,24.864,24.7036,24.7125,34937.0
2020-04-21 13:50:00,27.74,27.82,27.74,27.79,40277.0,24.7125,24.7838,24.7125,24.7571,40277.0
2020-04-21 14:00:00,27.78,27.83,27.72,27.78,84984.0,24.7482,24.7927,24.6947,24.7482,84984.0
2020-04-21 14:10:00,27.77,27.8,27.67,27.71,90939.0,24.7393,24.766,24.6502,24.6858,90939.0
2020-04-21 14:20:00,27.71,27.89,27.68,27.79,44734.0,24.6858,24.8462,24.6591,24.7571,44734.0
2020-04-21 14:30:00,27.79,27.79,27.66,27.7,36296.0,24.7571,24.7571,24.6413,24.6769,36296.0
2020-04-21 14:40:00,27.69,27.69,27.61,27.64,41012.0,24.668,24.668,24.5967,24.6235,41012.0
2020-04-21 14:50:00,27.64,27.7,27.58,27.6,48137.0,24.6235,24.6769,24.57,24.5878,48137.0
2020-04-21 15:00:00,27.61,27.71,27.54,27.57,73460.0,24.5967,24.6858,24.5344,24.5611,73460.0
2020-04-21 15:10:00,27.56,27.76,27.56,27.76,62111.0,24.5522,24.7304,24.5522,24.7304,62111.0
2020-04-21 15:20:00,27.76,27.78,27.69,27.71,71933.0,24.7304,24.7482,24.668,24.6858,71933.0
2020-04-21 15:30:00,27.7,27.81,27.64,27.75,112892.0,24.6769,24.7749,24.6235,24.7215,112892.0
2020-04-21 15:40:00,27.75,27.75,27.58,27.59,125274.0,24.7215,24.7215,24.57,24.5789,125274.0
2020-04-21 15:50:00,27.57,27.65,27.49,27.59,363820.0,24.5611,24.6324,24.4898,24.5789,363820.0
2020-04-22 09:30:00,28.3,28.47,28.13,28.19,137826.0,25.2114,25.3629,25.06,25.1134,137826.0
2020-04-22 09:40:00,28.19,28.21,27.97,27.97,58202.0,25.1134,25.1313,24.9174,24.9174,58202.0
2020-04-22 09:50:00,27.96,28.02,27.79,27.81,56666.0,24.9085,24.962,24.7571,24.7749,56666.0
2020-04-22 10:00:00,27.81,27.89,27.71,27.74,46086.0,24.7749,24.8462,24.6858,24.7125,46086.0
2020-04-22 10:10:00,27.74,27.78,27.58,27.67,119190.0,24.7125,24.7482,24.57,24.6502,119190.0
2020-04-22 10:20:00,27.67,27.71,27.57,27.66,63838.0,24.6502,24.6858,24.5611,24.6413,63838.0
2020-04-22 10:30:00,27.66,27.87,27.65,27.86,49034.0,24.6413,24.8284,24.6324,24.8195,49034.0
2020-04-22 10:40:00,27.86,27.88,27.74,27.74,201031.0,24.8195,24.8373,24.7125,24.7125,201031.0
2020-04-22 10:50:00,27.74,27.78,27.48,27.53,77827.0,24.7125,24.7482,24.4809,24.5255,77827.0
2020-04-22 11:00:00,27.54,27.59,27.47,27.52,60104.0,24.5344,24.5789,24.472,24.5166,60104.0
2020-04-22 11:10:00,27.51,27.65,27.48,27.6,58818.0,24.5076,24.6324,24.4809,24.5878,58818.0
2020-04-22 11:20:00,27.59,27.64,27.46,27.62,114233.0,24.5789,24.6235,24.4631,24.6056,114233.0
2020-04-22 11:30:00,27.61,27.72,27.61,27.71,131556.0,24.5967,24.6947,24.5967,24.6858,131556.0
2020-04-22 11:40:00,27.7,27.78,27.68,27.73,44440.0,24.6769,24.7482,24.6591,24.7036,44440.0
2020-04-22 11:50:00,27.73,28.0,27.73,28.0,230213.0,24.7036,24.9442,24.7036,24.9442,230213.0
2020-04-22 12:00:00,28.0,28.07,27.83,27.85,212328.0,24.9442,25.0065,24.7927,24.8105,212328.0
2020-04-22 12:10:00,27.85,27.89,27.76,27.77,53463.0,24.8105,24.8462,24.7304,24.7393,53463.0
2020-04-22 12:20:00,27.78,27.8,27.72,27.78,84582.0,24.7482,24.766,24.6947,24.7482,84582.0
2020-04-22 12:30:00,27.78,27.81,27.69,27.7,59517.0,24.7482,24.7749,24.668,24.6769,59517.0
2020-04-22 12:40:00,27.7,27.72,27.56,27.56,56815.0,24.6769,24.6947,24.5522,24.5522,56815.0
2020-04-22 12:50:00,27.57,27.57,27.43,27.46,85099.0,24.5611,24.5611,24.4364,24.4631,85099.0
2020-04-22 13:00:00,27.46,27.54,27.43,27.54,75568.0,24.4631,24.5344,24.4364,24.5344,75568.0
2020-04-22 13:10:00,27.54,27.59,27.47,27.5,64207.0,24.5344,24.5789,24.472,24.4987,64207.0
2020-04-22 13:20:00,27.51,27.51,27.45,27.51,87206.0,24.5076,24.5076,24.4542,24.5076,87206.0
2020-04-22 13:30:00,27.51,27.53,27.44,27.46,68514.0,24.5076,24.5255,24.4453,24.4631,68514.0
2020-04-22 13:40:00,27.45,27.51,27.4,27.48,61657.0,24.4542,24.5076,24.4097,24.4809,61657.0
2020-04-22 13:50:00,27.48,27.52,27.44,27.49,48210.0,24.4809,24.5166,24.4453,24.4898,48210.0
2020-04-22 14:00:00,27.49,27.54,27.46,27.48,63734.0,24.4898,24.5344,24.4631,24.4809,63734.0
2020-04-22 14:10:00,27.47,27.56,27.45,27.55,156705.0,24.472,24.5522,24.4542,24.5433,156705.0
2020-04-22 14:20:00,27.55,27.59,27.51,27.53,94135.0,24.5433,24.5789,24.5076,24.5255,94135.0
2020-04-22 14:30:00,27.52,27.69,27.52,27.66,51104.0,24.5166,24.668,24.5166,24.6413,51104.0
2020-04-22 14:40:00,27.67,27.71,27.65,27.67,75134.0,24.6502,24.6858,24.6324,24.6502,75134.0
2020-04-22 14:50:00,27.67,27.68,27.58,27.59,105956.0,24.6502,24.6591,24.57,24.5789,105956.0
2020-04-22 15:00:00,27.6,27.67,27.57,27.67,140460.0,24.5878,24.6502,24.5611,24.6502,140460.0
2020-04-22 15:10:00,27.68,27.7,27.61,27.69,111922.0,24.6591,24.6769,24.5967,24.668,111922.0
2020-04-22 15:20:00,27.7,27.74,27.67,27.69,129192.0,24.6769,24.7125,24.6502,24.668,129192.0
2020-04-22 15:30:00,27.68,27.75,27.65,27.74,105339.0,24.6591,24.7215,24.6324,24.7125,105339.0
2020-04-22 15:40:00,27.75,27.81,27.7,27.78,149801.0,24.7215,24.7749,24.6769,24.7482,149801.0
2020-04-22 15:50:00,27.82,28.15,27.71,27.75,517057.0,24.7838,25.0778,24.6858,24.7215,517057.0
2020-04-23 09:30:00,28.1,28.2,28.03,28.14,141678.0,25.0333,25.1223,24.9709,25.0689,141678.0
2020-04-23 09:40:00,28.15,28.21,27.97,27.97,62735.0,25.0778,25.1313,24.9174,24.9174,62735.0
2020-04-23 09:50:00,27.97,27.98,27.79,27.92,80292.0,24.9174,24.9264,24.7571,24.8729,80292.0
2020-04-23 10:00:00,27.92,27.94,27.7,27.76,127454.0,24.8729,24.8907,24.6769,24.7304,127454.0
2020-04-23 10:10:00,27.76,27.99,27.74,27.96,62023.0,24.7304,24.9353,24.7125,24.9085,62023.0
2020-04-23 10:20:00,27.96,28.05,27.85,27.96,174179.0,24.9085,24.9887,24.8105,24.9085,174179.0
2020-04-23 10:30:00,27.97,28.07,27.97,28.03,86704.0,24.9174,25.0065,24.9174,24.9709,86704.0
2020-04-23 10:40:00,28.03,28.17,28.02,28.09,79151.0,24.9709,25.0956,24.962,25.0244,79151.0
2020-04-23 10:50:00,28.09,28.29,28.07,28.14,288338.0,25.0244,25.2025,25.0065,25.0689,288338.0
2020-04-23 11:00:00,28.15,28.19,28.0,28.06,70337.0,25.0778,25.1134,24.9442,24.9976,70337.0
2020-04-23 11:10:00,28.05,28.11,27.93,27.93,86696.0,24.9887,25.0422,24.8818,24.8818,86696.0
2020-04-23 11:20:00,27.94,27.99,27.89,27.95,109328.0,24.8907,24.9353,24.8462,24.8996,109328.0
2020-04-23 11:30:00,27.95,27.96,27.8,27.8,81767.0,24.8996,24.9085,24.766,24.766,81767.0
2020-04-23 11:40:00,27.8,27.84,27.73,27.81,210779.0,24.766,24.8016,24.7036,24.7749,210779.0
2020-04-23 11:50:00,27.81,28.03,27.8,28.02,79714.0,24.7749,24.9709,24.766,24.962,79714.0
2020-04-23 12:00:00,28.02,28.16,28.0,28.14,88765.0,24.962,25.0867,24.9442,25.0689,88765.0
2020-04-23 12:10:00,28.14,28.15,28.05,28.1,114360.0,25.0689,25.0778,24.9887,25.0333,114360.0
2020-04-23 12:20:00,28.09,28.15,28.07,28.14,95316.0,25.0244,25.0778,25.0065,25.0689,95316.0
2020-04-23 12:30:00,28.14,28.14,28.03,28.11,63511.0,25.0689,25.0689,24.9709,25.0422,63511.0
2020-04-23 12:40:00,28.11,28.12,27.69,27.87,205495.0,25.0422,25.0511,24.668,24.8284,205495.0
2020-04-23 12:50:00,27.84,27.93,27.67,27.91,103061.0,24.8016,24.8818,24.6502,24.864,103061.0
2020-04-23 13:00:00,27.93,28.03,27.93,27.97,130119.0,24.8818,24.9709,24.8818,24.9174,130119.0
2020-04-23 13:10:00,27.97,28.11,27.97,28.01,39515.0,24.9174,25.0422,24.9174,24.9531,39515.0
2020-04-23 13:20:00,28.0,28.01,27.84,27.95,34315.0,24.9442,24.9531,24.8016,24.8996,34315.0
2020-04-23 13:30:00,27.95,27.99,27.84,27.86,43249.0,24.8996,24.9353,24.8016,24.8195,43249.0
2020-04-23 13:40:00,27.87,27.89,27.77,27.78,51376.0,24.8284,24.8462,24.7393,24.7482,51376.0
2020-04-23 13:50:00,27.78,27.84,27.73,27.82,35972.0,24.7482,24.8016,24.7036,24.7838,35972.0
2020-04-23 14:00:00,27.83,27.87,27.77,27.79,44106.0,24.7927,24.8284,24.7393,24.7571,44106.0
2020-04-23 14:10:00,27.79,27.89,27.73,27.87,49592.0,24.7571,24.8462,24.7036,24.8284,49592.0
2020-04-23 14:20:00,27.87,27.96,27.85,27.89,27884.0,24.8284,24.9085,24.8105,24.8462,27884.0
2020-04-23 14:30:00,27.89,27.91,27.86,27.88,22729.0,24.8462,24.864,24.8195,24.8373,22729.0
2020-04-23 14:40:00,27.88,27.97,27.88,27.93,42132.0,24.8373,24.9174,24.8373,24.8818,42132.0
2020-04-23 14:50:00,27.93,28.02,27.92,27.98,45198.0,24.8818,24.962,24.8729,24.9264,45198.0
2020-04-23 15:00:00,27.98,28.03,27.96,27.98,76757.0,24.9264,24.9709,24.9085,24.9264,76757.0
2020-04-23 15:10:00,27.98,27.98,27.89,27.93,51959.0,24.9264,24.9264,24.8462,24.8818,51959.0
2020-04-23 15:20:00,27.93,27.99,27.88,27.98,84448.0,24.8818,24.9353,24.8373,24.9264,84448.0
2020-04-23 15:30:00,27.97,28.07,27.89,28.03,78660.0,24.9174,25.0065,24.8462,24.9709,78660.0
2020-04-23 15:40:00,28.03,28.07,27.97,28.07,94532.0,24.9709,25.0065,24.9174,25.0065,94532.0
2020-04-23 15:50:00,28.08,28.13,27.84,27.85,266641.0,25.0154,25.06,24.8016,24.8105,266641.0
2020-04-24 09:30:00,27.97,28.03,27.87,28.01,91718.0,24.9174,24.9709,24.8284,24.9531,91718.0
2020-04-24 09:40:00,27.99,28.01,27.86,27.96,65768.0,24.9353,24.9531,24.8195,24.9085,65768.0
2020-04-24 09:50:00,27.95,27.96,27.86,27.9,66176.0,24.8996,24.9085,24.8195,24.8551,66176.0
2020-04-24 10:00:00,27.9,28.0,27.76,27.77,73196.0,24.8551,24.9442,24.7304,24.7393,73196.0
2020-04-24 10:10:00,27.77,27.86,27.73,27.79,36337.0,24.7393,24.8195,24.7036,24.7571,36337.0
2020-04-24 10:20:00,27.79,27.79,27.66,27.69,57728.0,24.7571,24.7571,24.6413,24.668,57728.0
2020-04-24 10:30:00,27.69,27.82,27.64,27.76,38417.0,24.668,24.7838,24.6235,24.7304,38417.0
2020-04-24 10:40:00,27.76,27.77,27.67,27.7,41559.0,24.7304,24.7393,24.6502,24.6769,41559.0
2020-04-24 10:50:00,27.7,27.72,27.6,27.63,153062.0,24.6769,24.6947,24.5878,24.6146,153062.0
2020-04-24 11:00:00,27.63,27.64,27.57,27.57,63170.0,24.6146,24.6235,24.5611,24.5611,63170.0
2020-04-24 11:10:00,27.58,27.61,27.52,27.59,54236.0,24.57,24.5967,24.5166,24.5789,54236.0
2020-04-24 11:20:00,27.59,27.64,27.56,27.56,79902.0,24.5789,24.6235,24.5522,24.5522,79902.0
2020-04-24 11:30:00,27.57,27.6,27.46,27.52,178448.0,24.5611,24.5878,24.4631,24.5166,178448.0
2020-04-24 11:40:00,27.52,27.53,27.47,27.53,72624.0,24.5166,24.5255,24.472,24.5255,72624.0
2020-04-24 11:50:00,27.52,27.52,27.45,27.47,59135.0,24.5166,24.5166,24.4542,24.472,59135.0
2020-04-24 12:00:00,27.46,27.51,27.42,27.49,52340.0,24.4631,24.5076,24.4275,24.4898,52340.0
2020-04-24 12:10:00,27.5,27.51,27.44,27.45,82937.0,24.4987,24.5076,24.4453,24.4542,82937.0
2020-04-24 12:20:00,27.45,27.45,27.38,27.41,97632.0,24.4542,24.4542,24.3918,24.4186,97632.0
2020-04-24 12:30:00,27.41,27.41,27.29,27.36,132240.0,24.4186,24.4186,24.3117,24.374,132240.0
2020-04-24 12:40:00,27.36,27.45,27.32,27.43,156379.0,24.374,24.4542,24.3384,24.4364,156379.0
2020-04-24 12:50:00,27.44,27.49,27.4,27.44,69411.0,24.4453,24.4898,24.4097,24.4453,69411.0
2020-04-24 13:00:00,27.44,27.45,27.41,27.42,47225.0,24.4453,24.4542,24.4186,24.4275,47225.0
2020-04-24 13:10:00,27.41,27.47,27.4,27.46,96149.0,24.4186,24.472,24.4097,24.4631,96149.0
2020-04-24 13:20:00,27.46,27.52,27.43,27.49,74108.0,24.4631,24.5166,24.4364,24.4898,74108.0
2020-04-24 13:30:00,27.49,27.56,27.48,27.55,102753.0,24.4898,24.5522,24.4809,24.5433,102753.0
2020-04-24 13:40:00,27.55,27.71,27.54,27.66,109438.0,24.5433,24.6858,24.5344,24.6413,109438.0
2020-04-24 13:50:00,27.67,27.72,27.64,27.71,149918.0,24.6502,24.6947,24.6235,24.6858,149918.0
2020-04-24 14:00:00,27.71,27.72,27.65,27.71,83978.0,24.6858,24.6947,24.6324,24.6858,83978.0
2020-04-24 14:10:00,27.71,27.75,27.66,27.7,155210.0,24.6858,24.7215,24.6413,24.6769,155210.0
2020-04-24 14:20:00,27.7,27.71,27.55,27.6,149047.0,24.6769,24.6858,24.5433,24.5878,149047.0
2020-04-24 14:30:00,27.6,27.77,27.6,27.7,438658.0,24.5878,24.7393,24.5878,24.6769,438658.0
2020-04-24 14:40:00,27.7,27.79,27.68,27.73,273891.0,24.6769,24.7571,24.6591,24.7036,273891.0
2020-04-24 14:50:00,27.74,27.88,27.73,27.86,139095.0,24.7125,24.8373,24.7036,24.8195,139095.0
2020-04-24 15:00:00,27.87,27.97,27.84,27.97,208965.0,24.8284,24.9174,24.8016,24.9174,208965.0
2020-04-24 15:10:00,27.97,27.99,27.9,27.96,146180.0,24.9174,24.9353,24.8551,24.9085,146180.0
2020-04-24 15:20:00,27.96,28.01,27.93,28.0,133208.0,24.9085,24.9531,24.8818,24.9442,133208.0
2020-04-24 15:30:00,28.0,28.0,27.93,28.0,223740.0,24.9442,24.9442,24.8818,24.9442,223740.0
2020-04-24 15:40:00,28.0,28.01,27.95,27.95,261377.0,24.9442,24.9531,24.8996,24.8996,261377.0
2020-04-24 15:50:00,27.96,27.99,27.8,27.91,670510.0,24.9085,24.9353,24.766,24.864,670510.0
2020-04-27 09:30:00,28.16,28.38,28.15,28.32,69096.0,25.0867,25.2827,25.0778,25.2292,69096.0
2020-04-27 09:40:00,28.28,28.35,28.15,28.35,24935.0,25.1936,25.256,25.0778,25.256,24935.0
2020-04-27 09:50:00,28.35,28.41,28.3,28.34,53703.0,25.256,25.3094,25.2114,25.2471,53703.0
2020-04-27 10:00:00,28.35,28.45,28.25,28.31,84296.0,25.256,25.3451,25.1669,25.2203,84296.0
2020-04-27 10:10:00,28.32,28.42,28.24,28.42,50057.0,25.2292,25.3183,25.158,25.3183,50057.0
2020-04-27 10:20:00,28.42,28.54,28.41,28.48,100642.0,25.3183,25.4252,25.3094,25.3718,100642.0
2020-04-27 10:30:00,28.47,28.49,28.35,28.38,210760.0,25.3629,25.3807,25.256,25.2827,210760.0
2020-04-27 10:40:00,28.38,28.57,28.36,28.49,143844.0,25.2827,25.452,25.2649,25.3807,143844.0
2020-04-27 10:50:00,28.47,28.65,28.47,28.6,65800.0,25.3629,25.5232,25.3629,25.4787,65800.0
2020-04-27 11:00:00,28.61,28.68,28.56,28.64,71954.0,25.4876,25.55,25.4431,25.5143,71954.0
2020-04-27 11:10:00,28.64,28.71,28.56,28.59,64333.0,25.5143,25.5767,25.4431,25.4698,64333.0
2020-04-27 11:20:00,28.6,28.62,28.53,28.58,121928.0,25.4787,25.4965,25.4163,25.4609,121928.0
2020-04-27 11:30:00,28.58,28.73,28.56,28.7,66700.0,25.4609,25.5945,25.4431,25.5678,66700.0
2020-04-27 11:40:00,28.69,28.75,28.66,28.68,46650.0,25.5589,25.6123,25.5321,25.55,46650.0
2020-04-27 11:50:00,28.68,28.72,28.63,28.68,76010.0,25.55,25.5856,25.5054,25.55,76010.0
2020-04-27 12:00:00,28.67,28.74,28.63,28.7,69975.0,25.5411,25.6034,25.5054,25.5678,69975.0
2020-04-27 12:10:00,28.7,28.75,28.64,28.75,65546.0,25.5678,25.6123,25.5143,25.6123,65546.0
2020-04-27 12:20:00,28.75,28.75,28.67,28.71,32946.0,25.6123,25.6123,25.5411,25.5767,32946.0
2020-04-27 12:30:00,28.72,28.87,28.72,28.84,261747.0,25.5856,25.7192,25.5856,25.6925,261747.0
2020-04-27 12:40:00,28.84,28.88,28.8,28.82,75717.0,25.6925,25.7281,25.6569,25.6747,75717.0
2020-04-27 12:50:00,28.82,28.89,28.8,28.88,70561.0,25.6747,25.737,25.6569,25.7281,70561.0
2020-04-27 13:00:00,28.88,28.89,28.8,28.8,50547.0,25.7281,25.737,25.6569,25.6569,50547.0
2020-04-27 13:10:00,28.81,28.86,28.8,28.8,60149.0,25.6658,25.7103,25.6569,25.6569,60149.0
2020-04-27 13:20:00,28.81,28.91,28.8,28.9,51897.0,25.6658,25.7549,25.6569,25.7459,51897.0
2020-04-27 13:30:00,28.89,28.94,28.86,28.9,28091.0,25.737,25.7816,25.7103,25.7459,28091.0
2020-04-27 13:40:00,28.9,28.91,28.83,28.85,38091.0,25.7459,25.7549,25.6836,25.7014,38091.0
2020-04-27 13:50:00,28.85,28.89,28.84,28.86,48430.0,25.7014,25.737,25.6925,25.7103,48430.0
2020-04-27 14:00:00,28.86,28.99,28.86,28.98,47415.0,25.7103,25.8261,25.7103,25.8172,47415.0
2020-04-27 14:10:00,28.98,29.17,28.97,29.16,112558.0,25.8172,25.9865,25.8083,25.9776,112558.0
2020-04-27 14:20:00,29.17,29.19,29.11,29.12,78608.0,25.9865,26.0043,25.933,25.9419,78608.0
2020-04-27 14:30:00,29.12,29.25,29.11,29.16,113720.0,25.9419,26.0578,25.933,25.9776,113720.0
2020-04-27 14:40:00,29.17,29.22,29.14,29.21,66053.0,25.9865,26.031,25.9598,26.0221,66053.0
2020-04-27 14:50:00,29.22,29.28,29.19,29.22,74092.0,26.031,26.0845,26.0043,26.031,74092.0
2020-04-27 15:00:00,29.21,29.31,29.2,29.21,77048.0,26.0221,26.1112,26.0132,26.0221,77048.0
2020-04-27 15:10:00,29.21,29.23,29.13,29.19,74831.0,26.0221,26.0399,25.9508,26.0043,74831.0
2020-04-27 15:20:00,29.19,29.2,29.07,29.09,110117.0,26.0043,26.0132,25.8974,25.9152,110117.0
2020-04-27 15:30:00,29.09,29.18,29.08,29.16,117402.0,25.9152,25.9954,25.9063,25.9776,117402.0
2020-04-27 15:40:00,29.16,29.29,29.14,29.26,195129.0,25.9776,26.0934,25.9598,26.0667,195129.0
2020-04-27 15:50:00,29.26,29.27,29.04,29.05,410452.0,26.0667,26.0756,25.8707,25.8796,410452.0
2020-04-28 09:30:00,29.68,30.06,29.54,29.93,210139.0,26.4408,26.7794,26.3161,26.6635,210139.0
2020-04-28 09:40:00,29.94,30.21,29.88,30.11,66954.0,26.6724,26.913,26.619,26.8239,66954.0
2020-04-28 09:50:00,30.12,30.26,30.06,30.07,117812.0,26.8328,26.9575,26.7794,26.7883,117812.0
2020-04-28 10:00:00,30.07,30.36,30.03,30.31,186582.0,26.7883,27.0466,26.7526,27.0021,186582.0
2020-04-28 10:10:00,30.32,30.4,30.15,30.28,155159.0,27.011,27.0822,26.8595,26.9753,155159.0
2020-04-28 10:20:00,30.28,30.28,29.98,30.03,217315.0,26.9753,26.9753,26.7081,26.7526,217315.0
2020-04-28 10:30:00,30.03,30.07,29.88,29.93,73864.0,26.7526,26.7883,26.619,26.6635,73864.0
2020-04-28 10:40:00,29.92,29.95,29.76,29.78,109494.0,26.6546,26.6814,26.5121,26.5299,109494.0
2020-04-28 10:50:00,29.77,29.83,29.69,29.74,184380.0,26.521,26.5745,26.4497,26.4943,184380.0
2020-04-28 11:00:00,29.73,29.86,29.72,29.8,103634.0,26.4854,26.6012,26.4765,26.5477,103634.0
2020-04-28 11:10:00,29.8,29.91,29.79,29.85,55846.0,26.5477,26.6457,26.5388,26.5923,55846.0
2020-04-28 11:20:00,29.86,30.0,29.85,29.9,93288.0,26.6012,26.7259,26.5923,26.6368,93288.0
2020-04-28 11:30:00,29.9,30.0,29.88,29.92,51725.0,26.6368,26.7259,26.619,26.6546,51725.0
2020-04-28 11:40:00,29.91,30.0,29.89,29.95,114335.0,26.6457,26.7259,26.6279,26.6814,114335.0
2020-04-28 11:50:00,29.95,30.02,29.88,30.01,60977.0,26.6814,26.7437,26.619,26.7348,60977.0
2020-04-28 12:00:00,30.01,30.1,29.97,30.1,147826.0,26.7348,26.815,26.6992,26.815,147826.0
2020-04-28 12:10:00,30.11,30.18,29.92,29.93,191105.0,26.8239,26.8863,26.6546,26.6635,191105.0
2020-04-28 12:20:00,29.93,30.11,29.93,30.07,63824.0,26.6635,26.8239,26.6635,26.7883,63824.0
2020-04-28 12:30:00,30.07,30.07,29.96,29.99,77880.0,26.7883,26.7883,26.6903,26.717,77880.0
2020-04-28 12:40:00,29.99,30.01,29.91,29.98,67596.0,26.717,26.7348,26.6457,26.7081,67596.0
2020-04-28 12:50:00,29.97,30.03,29.88,30.02,65337.0,26.6992,26.7526,26.619,26.7437,65337.0
2020-04-28 13:00:00,30.02,30.08,30.01,30.08,40531.0,26.7437,26.7972,26.7348,26.7972,40531.0
2020-04-28 13:10:00,30.09,30.15,30.01,30.02,59788.0,26.8061,26.8595,26.7348,26.7437,59788.0
2020-04-28 13:20:00,30.02,30.11,30.0,30.06,54880.0,26.7437,26.8239,26.7259,26.7794,54880.0
2020-04-28 13:30:00,30.06,30.09,29.99,30.04,97790.0,26.7794,26.8061,26.717,26.7615,97790.0
2020-04-28 13:40:00,30.04,30.14,29.99,30.11,89703.0,26.7615,26.8506,26.717,26.8239,89703.0
2020-04-28 13:50:00,30.1,30.15,30.09,30.11,100116.0,26.815,26.8595,26.8061,26.8239,100116.0
2020-04-28 14:00:00,30.11,30.15,30.07,30.11,203650.0,26.8239,26.8595,26.7883,26.8239,203650.0
2020-04-28 14:10:00,30.12,30.16,30.09,30.13,277053.0,26.8328,26.8684,26.8061,26.8417,277053.0
2020-04-28 14:20:00,30.13,30.26,30.13,30.24,95930.0,26.8417,26.9575,26.8417,26.9397,95930.0
2020-04-28 14:30:00,30.25,30.28,30.12,30.15,82798.0,26.9486,26.9753,26.8328,26.8595,82798.0
2020-04-28 14:40:00,30.15,30.17,30.05,30.08,82219.0,26.8595,26.8773,26.7704,26.7972,82219.0
2020-04-28 14:50:00,30.09,30.13,29.97,30.03,84425.0,26.8061,26.8417,26.6992,26.7526,84425.0
2020-04-28 15:00:00,30.03,30.04,29.92,29.96,91068.0,26.7526,26.7615,26.6546,26.6903,91068.0
2020-04-28 15:10:00,29.96,30.04,29.94,30.03,102236.0,26.6903,26.7615,26.6724,26.7526,102236.0
2020-04-28 15:20:00,30.03,30.14,29.94,30.01,121170.0,26.7526,26.8506,26.6724,26.7348,121170.0
2020-04-28 15:30:00,30.02,30.05,29.97,30.0,107440.0,26.7437,26.7704,26.6992,26.7259,107440.0
2020-04-28 15:40:00,30.0,30.0,29.8,29.8,134262.0,26.7259,26.7259,26.5477,26.5477,134262.0
2020-04-28 15:50:00,29.8,29.89,29.69,29.72,666230.0,26.5477,26.6279,26.4497,26.4765,666230.0
2020-04-29 09:30:00,30.7,30.7,30.44,30.56,190960.0,27.3495,27.3495,27.1179,27.2248,190960.0
2020-04-29 09:40:00,30.56,30.6,30.32,30.59,133495.0,27.2248,27.2604,27.011,27.2515,133495.0
2020-04-29 09:50:00,30.61,30.68,30.57,30.65,67395.0,27.2693,27.3317,27.2337,27.305,67395.0
2020-04-29 10:00:00,30.65,30.74,30.49,30.5,93571.0,27.305,27.3851,27.1624,27.1713,93571.0
2020-04-29 10:10:00,30.49,30.55,30.41,30.52,57906.0,27.1624,27.2159,27.0912,27.1891,57906.0
2020-04-29 10:20:00,30.51,30.61,30.46,30.6,78975.0,27.1802,27.2693,27.1357,27.2604,78975.0
2020-04-29 10:30:00,30.61,30.72,30.6,30.67,46788.0,27.2693,27.3673,27.2604,27.3228,46788.0
2020-04-29 10:40:00,30.67,30.79,30.67,30.75,45790.0,27.3228,27.4297,27.3228,27.394,45790.0
2020-04-29 10:50:00,30.74,30.82,30.71,30.77,68741.0,27.3851,27.4564,27.3584,27.4119,68741.0
2020-04-29 11:00:00,30.77,30.88,30.73,30.85,93411.0,27.4119,27.5099,27.3762,27.4831,93411.0
2020-04-29 11:10:00,30.84,30.91,30.81,30.85,68403.0,27.4742,27.5366,27.4475,27.4831,68403.0
2020-04-29 11:20:00,30.85,30.92,30.84,30.89,44935.0,27.4831,27.5455,27.4742,27.5188,44935.0
2020-04-29 11:30:00,30.88,30.88,30.76,30.8,50408.0,27.5099,27.5099,27.403,27.4386,50408.0
2020-04-29 11:40:00,30.8,30.82,30.68,30.74,63262.0,27.4386,27.4564,27.3317,27.3851,63262.0
2020-04-29 11:50:00,30.74,30.84,30.7,30.83,89499.0,27.3851,27.4742,27.3495,27.4653,89499.0
2020-04-29 12:00:00,30.84,30.97,30.84,30.94,74494.0,27.4742,27.59,27.4742,27.5633,74494.0
2020-04-29 12:10:00,30.94,31.0,30.91,30.93,86652.0,27.5633,27.6168,27.5366,27.5544,86652.0
2020-04-29 12:20:00,30.94,31.05,30.93,31.04,72859.0,27.5633,27.6613,27.5544,27.6524,72859.0
2020-04-29 12:30:00,31.05,31.12,31.02,31.11,73998.0,27.6613,27.7237,27.6346,27.7148,73998.0
2020-04-29 12:40:00,31.1,31.16,31.09,31.14,73518.0,27.7058,27.7593,27.6969,27.7415,73518.0
2020-04-29 12:50:00,31.14,31.21,31.14,31.16,61851.0,27.7415,27.8038,27.7415,27.7593,61851.0
2020-04-29 13:00:00,31.16,31.24,31.15,31.23,59702.0,27.7593,27.8306,27.7504,27.8217,59702.0
2020-04-29 13:10:00,31.24,31.25,31.17,31.19,65180.0,27.8306,27.8395,27.7682,27.786,65180.0
2020-04-29 13:20:00,31.2,31.2,31.1,31.11,66387.0,27.7949,27.7949,27.7058,27.7148,66387.0
2020-04-29 13:30:00,31.1,31.11,31.02,31.07,59603.0,27.7058,27.7148,27.6346,27.6791,59603.0
2020-04-29 13:40:00,31.06,31.09,30.97,31.0,57935.0,27.6702,27.6969,27.59,27.6168,57935.0
2020-04-29 13:50:00,31.0,31.01,30.76,30.81,52257.0,27.6168,27.6257,27.403,27.4475,52257.0
2020-04-29 14:00:00,30.81,30.86,30.68,30.71,73269.0,27.4475,27.492,27.3317,27.3584,73269.0
2020-04-29 14:10:00,30.71,30.79,30.64,30.66,126793.0,27.3584,27.4297,27.2961,27.3139,126793.0
2020-04-29 14:20:00,30.67,30.73,30.58,30.68,233373.0,27.3228,27.3762,27.2426,27.3317,233373.0
2020-04-29 14:30:00,30.69,30.74,30.6,30.73,131016.0,27.3406,27.3851,27.2604,27.3762,131016.0
2020-04-29 14:40:00,30.73,30.75,30.69,30.7,91409.0,27.3762,27.394,27.3406,27.3495,91409.0
2020-04-29 14:50:00,30.7,30.75,30.64,30.71,79512.0,27.3495,27.394,27.2961,27.3584,79512.0
2020-04-29 15:00:00,30.71,30.78,30.67,30.75,93131.0,27.3584,27.4208,27.3228,27.394,93131.0
2020-04-29 15:10:00,30.76,30.76,30.64,30.66,131111.0,27.403,27.403,27.2961,27.3139,131111.0
2020-04-29 15:20:00,30.66,30.71,30.61,30.68,406750.0,27.3139,27.3584,27.2693,27.3317,406750.0
2020-04-29 15:30:00,30.67,30.72,30.62,30.72,262370.0,27.3228,27.3673,27.2782,27.3673,262370.0
2020-04-29 15:40:00,30.73,30.74,30.69,30.71,154786.0,27.3762,27.3851,27.3406,27.3584,154786.0
2020-04-29 15:50:00,30.7,30.71,30.57,30.63,461610.0,27.3495,27.3584,27.2337,27.2871,461610.0
2020-04-30 09:30:00,30.15,30.15,29.47,29.62,123365.0,26.8595,26.8595,26.2537,26.3874,123365.0
2020-04-30 09:40:00,29.61,29.75,29.4,29.43,104418.0,26.3785,26.5032,26.1914,26.2181,104418.0
2020-04-30 09:50:00,29.43,29.53,29.35,29.46,104234.0,26.2181,26.3072,26.1468,26.2448,104234.0
2020-04-30 10:00:00,29.48,29.59,29.31,29.47,125920.0,26.2627,26.3606,26.1112,26.2537,125920.0
2020-04-30 10:10:00,29.48,29.54,29.36,29.45,91073.0,26.2627,26.3161,26.1557,26.2359,91073.0
2020-04-30 10:20:00,29.45,29.57,29.39,29.53,69116.0,26.2359,26.3428,26.1825,26.3072,69116.0
2020-04-30 10:30:00,29.53,29.59,29.48,29.51,101004.0,26.3072,26.3606,26.2627,26.2894,101004.0
2020-04-30 10:40:00,29.5,29.51,29.34,29.37,67338.0,26.2805,26.2894,26.1379,26.1647,67338.0
2020-04-30 10:50:00,29.37,29.54,29.36,29.43,53212.0,26.1647,26.3161,26.1557,26.2181,53212.0
2020-04-30 11:00:00,29.43,29.51,29.33,29.38,55745.0,26.2181,26.2894,26.129,26.1736,55745.0
2020-04-30 11:10:00,29.37,29.51,29.36,29.4,47826.0,26.1647,26.2894,26.1557,26.1914,47826.0
2020-04-30 11:20:00,29.4,29.48,29.33,29.36,64516.0,26.1914,26.2627,26.129,26.1557,64516.0
2020-04-30 11:30:00,29.36,29.52,29.34,29.5,41745.0,26.1557,26.2983,26.1379,26.2805,41745.0
2020-04-30 11:40:00,29.52,29.52,29.41,29.41,72764.0,26.2983,26.2983,26.2003,26.2003,72764.0
2020-04-30 11:50:00,29.42,29.47,29.29,29.35,73578.0,26.2092,26.2537,26.0934,26.1468,73578.0
2020-04-30 12:00:00,29.35,29.35,29.18,29.31,85734.0,26.1468,26.1468,25.9954,26.1112,85734.0
2020-04-30 12:10:00,29.31,29.33,29.23,29.24,53183.0,26.1112,26.129,26.0399,26.0488,53183.0
2020-04-30 12:20:00,29.23,29.34,29.2,29.34,114624.0,26.0399,26.1379,26.0132,26.1379,114624.0
2020-04-30 12:30:00,29.34,29.36,29.24,29.34,81697.0,26.1379,26.1557,26.0488,26.1379,81697.0
2020-04-30 12:40:00,29.33,29.45,29.31,29.42,47835.0,26.129,26.2359,26.1112,26.2092,47835.0
2020-04-30 12:50:00,29.42,29.47,29.35,29.36,85463.0,26.2092,26.2537,26.1468,26.1557,85463.0
2020-04-30 13:00:00,29.36,29.38,29.28,29.34,59942.0,26.1557,26.1736,26.0845,26.1379,59942.0
2020-04-30 13:10:00,29.34,29.42,29.32,29.4,52636.0,26.1379,26.2092,26.1201,26.1914,52636.0
2020-04-30 13:20:00,29.4,29.41,29.33,29.35,67210.0,26.1914,26.2003,26.129,26.1468,67210.0
2020-04-30 13:30:00,29.35,29.39,29.32,29.35,51837.0,26.1468,26.1825,26.1201,26.1468,51837.0
2020-04-30 13:40:00,29.35,29.36,29.26,29.27,67771.0,26.1468,26.1557,26.0667,26.0756,67771.0
2020-04-30 13:50:00,29.27,29.3,29.24,29.29,76965.0,26.0756,26.1023,26.0488,26.0934,76965.0
2020-04-30 14:00:00,29.28,29.29,29.21,29.23,61076.0,26.0845,26.0934,26.0221,26.0399,61076.0
2020-04-30 14:10:00,29.23,29.29,29.17,29.18,49234.0,26.0399,26.0934,25.9865,25.9954,49234.0
2020-04-30 14:20:00,29.18,29.24,29.18,29.21,64760.0,25.9954,26.0488,25.9954,26.0221,64760.0
2020-04-30 14:30:00,29.21,29.22,29.05,29.08,265698.0,26.0221,26.031,25.8796,25.9063,265698.0
2020-04-30 14:40:00,29.08,29.11,29.02,29.07,102297.0,25.9063,25.933,25.8529,25.8974,102297.0
2020-04-30 14:50:00,29.06,29.13,29.02,29.13,77961.0,25.8885,25.9508,25.8529,25.9508,77961.0
2020-04-30 15:00:00,29.12,29.17,29.06,29.15,79919.0,25.9419,25.9865,25.8885,25.9687,79919.0
2020-04-30 15:10:00,29.15,29.28,29.1,29.24,73929.0,25.9687,26.0845,25.9241,26.0488,73929.0
2020-04-30 15:20:00,29.24,29.25,29.14,29.21,82043.0,26.0488,26.0578,25.9598,26.0221,82043.0
2020-04-30 15:30:00,29.2,29.22,29.08,29.12,134177.0,26.0132,26.031,25.9063,25.9419,134177.0
2020-04-30 15:40:00,29.11,29.14,29.05,29.06,185985.0,25.933,25.9598,25.8796,25.8885,185985.0
2020-04-30 15:50:00,29.07,29.2,29.03,29.06,860494.0,25.8974,26.0132,25.8618,25.8885,860494.0
2020-05-01 09:30:00,28.67,29.16,28.5,28.71,213202.0,25.5411,25.9776,25.3896,25.5767,213202.0
2020-05-01 09:40:00,28.73,28.75,28.14,28.16,146848.0,25.5945,25.6123,25.0689,25.0867,146848.0
2020-05-01 09:50:00,28.14,28.5,28.05,28.21,165088.0,25.0689,25.3896,24.9887,25.1313,165088.0
2020-05-01 10:00:00,28.25,28.35,27.9,27.94,175082.0,25.1669,25.256,24.8551,24.8907,175082.0
2020-05-01 10:10:00,27.94,27.96,27.77,27.81,81275.0,24.8907,24.9085,24.7393,24.7749,81275.0
2020-05-01 10:20:00,27.79,27.87,27.69,27.76,110521.0,24.7571,24.8284,24.668,24.7304,110521.0
2020-05-01 10:30:00,27.77,28.03,27.62,27.99,123589.0,24.7393,24.9709,24.6056,24.9353,123589.0
2020-05-01 10:40:00,27.96,28.01,27.8,27.95,92161.0,24.9085,24.9531,24.766,24.8996,92161.0
2020-05-01 10:50:00,27.92,27.94,27.75,27.78,46819.0,24.8729,24.8907,24.7215,24.7482,46819.0
2020-05-01 11:00:00,27.76,27.81,27.59,27.63,57526.0,24.7304,24.7749,24.5789,24.6146,57526.0
2020-05-01 11:10:00,27.63,27.63,27.46,27.51,46019.0,24.6146,24.6146,24.4631,24.5076,46019.0
2020-05-01 11:20:00,27.51,27.74,27.51,27.7,41651.0,24.5076,24.7125,24.5076,24.6769,41651.0
2020-05-01 11:30:00,27.69,27.77,27.58,27.66,64953.0,24.668,24.7393,24.57,24.6413,64953.0
2020-05-01 11:40:00,27.66,27.73,27.65,27.67,71088.0,24.6413,24.7036,24.6324,24.6502,71088.0
2020-05-01 11:50:00,27.68,27.7,27.55,27.59,120956.0,24.6591,24.6769,24.5433,24.5789,120956.0
2020-05-01 12:00:00,27.58,27.63,27.53,27.59,58937.0,24.57,24.6146,24.5255,24.5789,58937.0
2020-05-01 12:10:00,27.61,27.68,27.56,27.62,69205.0,24.5967,24.6591,24.5522,24.6056,69205.0
2020-05-01 12:20:00,27.63,27.66,27.53,27.59,37255.0,24.6146,24.6413,24.5255,24.5789,37255.0
2020-05-01 12:30:00,27.6,27.6,27.51,27.55,40756.0,24.5878,24.5878,24.5076,24.5433,40756.0
2020-05-01 12:40:00,27.54,27.6,27.51,27.58,44534.0,24.5344,24.5878,24.5076,24.57,44534.0
2020-05-01 12:50:00,27.58,27.6,27.53,27.58,39563.0,24.57,24.5878,24.5255,24.57,39563.0
2020-05-01 13:00:00,27.56,27.74,27.56,27.74,48868.0,24.5522,24.7125,24.5522,24.7125,48868.0
2020-05-01 13:10:00,27.74,27.77,27.67,27.77,83231.0,24.7125,24.7393,24.6502,24.7393,83231.0
2020-05-01 13:20:00,27.78,27.93,27.76,27.89,65725.0,24.7482,24.8818,24.7304,24.8462,65725.0
2020-05-01 13:30:00,27.88,27.96,27.72,27.75,79238.0,24.8373,24.9085,24.6947,24.7215,79238.0
2020-05-01 13:40:00,27.76,27.84,27.72,27.8,53741.0,24.7304,24.8016,24.6947,24.766,53741.0
2020-05-01 13:50:00,27.81,27.84,27.77,27.8,45466.0,24.7749,24.8016,24.7393,24.766,45466.0
2020-05-01 14:00:00,27.8,27.93,27.78,27.86,58502.0,24.766,24.8818,24.7482,24.8195,58502.0
2020-05-01 14:10:00,27.86,27.91,27.8,27.87,57723.0,24.8195,24.864,24.766,24.8284,57723.0
2020-05-01 14:20:00,27.88,27.98,27.87,27.96,67553.0,24.8373,24.9264,24.8284,24.9085,67553.0
2020-05-01 14:30:00,27.96,28.04,27.91,27.92,100474.0,24.9085,24.9798,24.864,24.8729,100474.0
2020-05-01 14:40:00,27.9,27.98,27.9,27.93,72089.0,24.8551,24.9264,24.8551,24.8818,72089.0
2020-05-01 14:50:00,27.92,27.94,27.85,27.87,54236.0,24.8729,24.8907,24.8105,24.8284,54236.0
2020-05-01 15:00:00,27.87,27.9,27.73,27.8,104557.0,24.8284,24.8551,24.7036,24.766,104557.0
2020-05-01 15:10:00,27.8,27.92,27.78,27.9,84674.0,24.766,24.8729,24.7482,24.8551,84674.0
2020-05-01 15:20:00,27.91,27.96,27.87,27.92,80233.0,24.864,24.9085,24.8284,24.8729,80233.0
2020-05-01 15:30:00,27.93,27.93,27.76,27.82,108428.0,24.8818,24.8818,24.7304,24.7838,108428.0
2020-05-01 15:40:00,27.82,27.97,27.78,27.96,183111.0,24.7838,24.9174,24.7482,24.9085,183111.0
2020-05-01 15:50:00,27.96,27.97,27.77,27.86,540689.0,24.9085,24.9174,24.7393,24.8195,540689.0
2020-05-04 09:30:00,27.63,27.63,26.92,27.24,175928.0,24.6146,24.6146,23.982,24.2671,175928.0
2020-05-04 09:40:00,27.24,27.69,27.19,27.65,83577.0,24.2671,24.668,24.2226,24.6324,83577.0
2020-05-04 09:50:00,27.66,27.81,27.54,27.71,90738.0,24.6413,24.7749,24.5344,24.6858,90738.0
2020-05-04 10:00:00,27.72,27.91,27.66,27.81,78734.0,24.6947,24.864,24.6413,24.7749,78734.0
2020-05-04 10:10:00,27.83,28.14,27.82,28.08,69880.0,24.7927,25.0689,24.7838,25.0154,69880.0
2020-05-04 10:20:00,28.08,28.08,27.75,27.75,66679.0,25.0154,25.0154,24.7215,24.7215,66679.0
2020-05-04 10:30:00,27.73,27.74,27.6,27.69,59953.0,24.7036,24.7125,24.5878,24.668,59953.0
2020-05-04 10:40:00,27.69,27.77,27.64,27.73,93975.0,24.668,24.7393,24.6235,24.7036,93975.0
2020-05-04 10:50:00,27.74,27.84,27.66,27.67,98702.0,24.7125,24.8016,24.6413,24.6502,98702.0
2020-05-04 11:00:00,27.66,27.75,27.62,27.72,106689.0,24.6413,24.7215,24.6056,24.6947,106689.0
2020-05-04 11:10:00,27.73,27.82,27.71,27.81,92131.0,24.7036,24.7838,24.6858,24.7749,92131.0
2020-05-04 11:20:00,27.81,27.82,27.64,27.71,97867.0,24.7749,24.7838,24.6235,24.6858,97867.0
2020-05-04 11:30:00,27.72,27.74,27.63,27.73,80310.0,24.6947,24.7125,24.6146,24.7036,80310.0
2020-05-04 11:40:00,27.73,27.78,27.72,27.78,73349.0,24.7036,24.7482,24.6947,24.7482,73349.0
2020-05-04 11:50:00,27.78,27.84,27.74,27.76,63186.0,24.7482,24.8016,24.7125,24.7304,63186.0
2020-05-04 12:00:00,27.76,27.93,27.76,27.93,65039.0,24.7304,24.8818,24.7304,24.8818,65039.0
2020-05-04 12:10:00,27.93,28.1,27.92,28.08,91287.0,24.8818,25.0333,24.8729,25.0154,91287.0
2020-05-04 12:20:00,28.09,28.2,28.05,28.14,107816.0,25.0244,25.1223,24.9887,25.0689,107816.0
2020-05-04 12:30:00,28.14,28.19,28.05,28.09,85376.0,25.0689,25.1134,24.9887,25.0244,85376.0
2020-05-04 12:40:00,28.09,28.15,28.08,28.11,83640.0,25.0244,25.0778,25.0154,25.0422,83640.0
2020-05-04 12:50:00,28.11,28.15,28.09,28.15,65625.0,25.0422,25.0778,25.0244,25.0778,65625.0
2020-05-04 13:00:00,28.16,28.17,28.08,28.14,85437.0,25.0867,25.0956,25.0154,25.0689,85437.0
2020-05-04 13:10:00,28.14,28.17,28.07,28.09,92237.0,25.0689,25.0956,25.0065,25.0244,92237.0
2020-05-04 13:20:00,28.08,28.17,28.07,28.15,51922.0,25.0154,25.0956,25.0065,25.0778,51922.0
2020-05-04 13:30:00,28.16,28.22,28.15,28.21,63621.0,25.0867,25.1402,25.0778,25.1313,63621.0
2020-05-04 13:40:00,28.22,28.25,28.18,28.25,57483.0,25.1402,25.1669,25.1045,25.1669,57483.0
2020-05-04 13:50:00,28.25,28.33,28.21,28.25,78405.0,25.1669,25.2382,25.1313,25.1669,78405.0
2020-05-04 14:00:00,28.25,28.3,28.21,28.21,106100.0,25.1669,25.2114,25.1313,25.1313,106100.0
2020-05-04 14:10:00,28.22,28.29,28.22,28.29,79882.0,25.1402,25.2025,25.1402,25.2025,79882.0
2020-05-04 14:20:00,28.28,28.31,28.23,28.26,106095.0,25.1936,25.2203,25.1491,25.1758,106095.0
2020-05-04 14:30:00,28.26,28.3,28.24,28.26,132850.0,25.1758,25.2114,25.158,25.1758,132850.0
2020-05-04 14:40:00,28.25,28.37,28.24,28.37,90393.0,25.1669,25.2738,25.158,25.2738,90393.0
2020-05-04 14:50:00,28.38,28.43,28.35,28.42,95460.0,25.2827,25.3272,25.256,25.3183,95460.0
2020-05-04 15:00:00,28.41,28.47,28.39,28.46,86102.0,25.3094,25.3629,25.2916,25.354,86102.0
2020-05-04 15:10:00,28.46,28.53,28.46,28.51,84552.0,25.354,25.4163,25.354,25.3985,84552.0
2020-05-04 15:20:00,28.5,28.51,28.41,28.44,103617.0,25.3896,25.3985,25.3094,25.3362,103617.0
2020-05-04 15:30:00,28.44,28.57,28.41,28.48,90026.0,25.3362,25.452,25.3094,25.3718,90026.0
2020-05-04 15:40:00,28.48,28.56,28.46,28.5,89868.0,25.3718,25.4431,25.354,25.3896,89868.0
2020-05-04 15:50:00,28.49,28.63,28.46,28.53,555597.0,25.3807,25.5054,25.354,25.4163,555597.0
2020-05-05 09:30:00,28.8,29.06,28.64,29.0,137312.0,25.6569,25.8885,25.5143,25.835,137312.0
2020-05-05 09:40:00,28.99,29.07,28.87,29.04,121451.0,25.8261,25.8974,25.7192,25.8707,121451.0
2020-05-05 09:50:00,29.04,29.21,28.98,29.01,114716.0,25.8707,26.0221,25.8172,25.8439,114716.0
2020-05-05 10:00:00,29.01,29.06,28.91,29.02,84252.0,25.8439,25.8885,25.7549,25.8529,84252.0
2020-05-05 10:10:00,29.02,29.05,28.88,28.88,74478.0,25.8529,25.8796,25.7281,25.7281,74478.0
2020-05-05 10:20:00,28.88,28.93,28.63,28.67,81840.0,25.7281,25.7727,25.5054,25.5411,81840.0
2020-05-05 10:30:00,28.66,28.77,28.61,28.71,80321.0,25.5321,25.6301,25.4876,25.5767,80321.0
2020-05-05 10:40:00,28.71,28.73,28.47,28.47,94044.0,25.5767,25.5945,25.3629,25.3629,94044.0
2020-05-05 10:50:00,28.48,28.59,28.45,28.58,85001.0,25.3718,25.4698,25.3451,25.4609,85001.0
2020-05-05 11:00:00,28.57,28.77,28.56,28.74,78118.0,25.452,25.6301,25.4431,25.6034,78118.0
2020-05-05 11:10:00,28.73,28.73,28.6,28.65,61408.0,25.5945,25.5945,25.4787,25.5232,61408.0
2020-05-05 11:20:00,28.65,28.72,28.61,28.68,65217.0,25.5232,25.5856,25.4876,25.55,65217.0
2020-05-05 11:30:00,28.67,28.74,28.66,28.71,63342.0,25.5411,25.6034,25.5321,25.5767,63342.0
2020-05-05 11:40:00,28.72,28.78,28.71,28.71,58175.0,25.5856,25.639,25.5767,25.5767,58175.0
2020-05-05 11:50:00,28.7,28.7,28.58,28.6,43432.0,25.5678,25.5678,25.4609,25.4787,43432.0
2020-05-05 12:00:00,28.61,28.62,28.49,28.51,70403.0,25.4876,25.4965,25.3807,25.3985,70403.0
2020-05-05 12:10:00,28.49,28.59,28.48,28.57,49127.0,25.3807,25.4698,25.3718,25.452,49127.0
2020-05-05 12:20:00,28.58,28.59,28.5,28.57,72614.0,25.4609,25.4698,25.3896,25.452,72614.0
2020-05-05 12:30:00,28.56,28.59,28.43,28.44,61991.0,25.4431,25.4698,25.3272,25.3362,61991.0
2020-05-05 12:40:00,28.44,28.51,28.41,28.47,69421.0,25.3362,25.3985,25.3094,25.3629,69421.0
2020-05-05 12:50:00,28.47,28.54,28.46,28.53,61606.0,25.3629,25.4252,25.354,25.4163,61606.0
2020-05-05 13:00:00,28.53,28.55,28.45,28.49,51588.0,25.4163,25.4341,25.3451,25.3807,51588.0
2020-05-05 13:10:00,28.49,28.5,28.42,28.48,51418.0,25.3807,25.3896,25.3183,25.3718,51418.0
2020-05-05 13:20:00,28.48,28.55,28.46,28.53,54492.0,25.3718,25.4341,25.354,25.4163,54492.0
2020-05-05 13:30:00,28.53,28.57,28.52,28.54,68131.0,25.4163,25.452,25.4074,25.4252,68131.0
2020-05-05 13:40:00,28.54,28.61,28.52,28.55,80132.0,25.4252,25.4876,25.4074,25.4341,80132.0
2020-05-05 13:50:00,28.55,28.67,28.55,28.65,123737.0,25.4341,25.5411,25.4341,25.5232,123737.0
2020-05-05 14:00:00,28.65,28.74,28.63,28.72,44720.0,25.5232,25.6034,25.5054,25.5856,44720.0
2020-05-05 14:10:00,28.72,28.76,28.71,28.73,49032.0,25.5856,25.6212,25.5767,25.5945,49032.0
2020-05-05 14:20:00,28.73,28.75,28.67,28.73,70011.0,25.5945,25.6123,25.5411,25.5945,70011.0
2020-05-05 14:30:00,28.72,28.73,28.64,28.68,88632.0,25.5856,25.5945,25.5143,25.55,88632.0
2020-05-05 14:40:00,28.68,28.8,28.66,28.8,183060.0,25.55,25.6569,25.5321,25.6569,183060.0
2020-05-05 14:50:00,28.8,28.85,28.79,28.82,87484.0,25.6569,25.7014,25.648,25.6747,87484.0
2020-05-05 15:00:00,28.82,28.85,28.77,28.79,91318.0,25.6747,25.7014,25.6301,25.648,91318.0
2020-05-05 15:10:00,28.79,28.85,28.74,28.75,206009.0,25.648,25.7014,25.6034,25.6123,206009.0
2020-05-05 15:20:00,28.75,28.85,28.7,28.77,171065.0,25.6123,25.7014,25.5678,25.6301,171065.0
2020-05-05 15:30:00,28.76,28.81,28.67,28.71,225510.0,25.6212,25.6658,25.5411,25.5767,225510.0
2020-05-05 15:40:00,28.71,28.73,28.64,28.68,269462.0,25.5767,25.5945,25.5143,25.55,269462.0
2020-05-05 15:50:00,28.66,28.7,28.49,28.66,1041704.0,25.5321,25.5678,25.3807,25.5321,1041704.0
2020-05-06 09:30:00,28.89,28.96,28.81,28.84,144111.0,25.737,25.7994,25.6658,25.6925,144111.0
2020-05-06 09:40:00,28.86,28.88,28.67,28.75,72713.0,25.7103,25.7281,25.5411,25.6123,72713.0
2020-05-06 09:50:00,28.75,28.79,28.38,28.5,89048.0,25.6123,25.648,25.2827,25.3896,89048.0
2020-05-06 10:00:00,28.5,28.56,28.39,28.45,274323.0,25.3896,25.4431,25.2916,25.3451,274323.0
2020-05-06 10:10:00,28.46,28.48,28.37,28.47,179634.0,25.354,25.3718,25.2738,25.3629,179634.0
2020-05-06 10:20:00,28.47,28.6,28.44,28.55,71437.0,25.3629,25.4787,25.3362,25.4341,71437.0
2020-05-06 10:30:00,28.56,28.67,28.54,28.6,99271.0,25.4431,25.5411,25.4252,25.4787,99271.0
2020-05-06 10:40:00,28.6,28.79,28.59,28.76,91569.0,25.4787,25.648,25.4698,25.6212,91569.0
2020-05-06 10:50:00,28.77,28.81,28.66,28.73,109434.0,25.6301,25.6658,25.5321,25.5945,109434.0
2020-05-06 11:00:00,28.73,28.8,28.59,28.63,74215.0,25.5945,25.6569,25.4698,25.5054,74215.0
2020-05-06 11:10:00,28.63,28.67,28.58,28.6,139242.0,25.5054,25.5411,25.4609,25.4787,139242.0
2020-05-06 11:20:00,28.61,28.61,28.45,28.56,160336.0,25.4876,25.4876,25.3451,25.4431,160336.0
2020-05-06 11:30:00,28.57,28.57,28.46,28.52,106117.0,25.452,25.452,25.354,25.4074,106117.0
2020-05-06 11:40:00,28.52,28.53,28.38,28.45,82158.0,25.4074,25.4163,25.2827,25.3451,82158.0
2020-05-06 11:50:00,28.45,28.47,28.34,28.42,77239.0,25.3451,25.3629,25.2471,25.3183,77239.0
2020-05-06 12:00:00,28.42,28.49,28.4,28.42,46496.0,25.3183,25.3807,25.3005,25.3183,46496.0
2020-05-06 12:10:00,28.43,28.46,28.4,28.45,42590.0,25.3272,25.354,25.3005,25.3451,42590.0
2020-05-06 12:20:00,28.44,28.56,28.4,28.53,58956.0,25.3362,25.4431,25.3005,25.4163,58956.0
2020-05-06 12:30:00,28.54,28.56,28.48,28.55,43753.0,25.4252,25.4431,25.3718,25.4341,43753.0
2020-05-06 12:40:00,28.55,28.55,28.5,28.51,39866.0,25.4341,25.4341,25.3896,25.3985,39866.0
2020-05-06 12:50:00,28.51,28.64,28.51,28.56,69543.0,25.3985,25.5143,25.3985,25.4431,69543.0
2020-05-06 13:00:00,28.56,28.56,28.45,28.5,48085.0,25.4431,25.4431,25.3451,25.3896,48085.0
2020-05-06 13:10:00,28.5,28.53,28.47,28.52,112801.0,25.3896,25.4163,25.3629,25.4074,112801.0
2020-05-06 13:20:00,28.53,28.61,28.48,28.6,46145.0,25.4163,25.4876,25.3718,25.4787,46145.0
2020-05-06 13:30:00,28.59,28.64,28.58,28.62,30593.0,25.4698,25.5143,25.4609,25.4965,30593.0
2020-05-06 13:40:00,28.62,28.66,28.58,28.61,50358.0,25.4965,25.5321,25.4609,25.4876,50358.0
2020-05-06 13:50:00,28.61,28.65,28.56,28.61,37438.0,25.4876,25.5232,25.4431,25.4876,37438.0
2020-05-06 14:00:00,28.6,28.61,28.48,28.49,59156.0,25.4787,25.4876,25.3718,25.3807,59156.0
2020-05-06 14:10:00,28.48,28.49,28.39,28.47,55016.0,25.3718,25.3807,25.2916,25.3629,55016.0
2020-05-06 14:20:00,28.47,28.52,28.46,28.49,78777.0,25.3629,25.4074,25.354,25.3807,78777.0
2020-05-06 14:30:00,28.48,28.56,28.44,28.54,71327.0,25.3718,25.4431,25.3362,25.4252,71327.0
2020-05-06 14:40:00,28.55,28.62,28.5,28.58,49782.0,25.4341,25.4965,25.3896,25.4609,49782.0
2020-05-06 14:50:00,28.58,28.65,28.58,28.61,79425.0,25.4609,25.5232,25.4609,25.4876,79425.0
2020-05-06 15:00:00,28.61,28.62,28.54,28.57,69812.0,25.4876,25.4965,25.4252,25.452,69812.0
2020-05-06 15:10:00,28.56,28.57,28.5,28.54,68774.0,25.4431,25.452,25.3896,25.4252,68774.0
2020-05-06 15:20:00,28.53,28.56,28.48,28.51,122805.0,25.4163,25.4431,25.3718,25.3985,122805.0
2020-05-06 15:30:00,28.51,28.51,28.35,28.39,89741.0,25.3985,25.3985,25.256,25.2916,89741.0
2020-05-06 15:40:00,28.39,28.51,28.37,28.43,360021.0,25.2916,25.3985,25.2738,25.3272,360021.0
2020-05-06 15:50:00,28.42,28.42,28.3,28.32,270199.0,25.3183,25.3183,25.2114,25.2292,270199.0
2020-05-07 09:30:00,28.54,28.8,28.54,28.65,87438.0,25.4252,25.6569,25.4252,25.5232,87438.0
2020-05-07 09:40:00,28.65,28.78,28.59,28.74,112900.0,25.5232,25.639,25.4698,25.6034,112900.0
2020-05-07 09:50:00,28.74,28.94,28.66,28.86,82593.0,25.6034,25.7816,25.5321,25.7103,82593.0
2020-05-07 10:00:00,28.85,28.86,28.58,28.62,38744.0,25.7014,25.7103,25.4609,25.4965,38744.0
2020-05-07 10:10:00,28.63,28.68,28.55,28.64,53160.0,25.5054,25.55,25.4341,25.5143,53160.0
2020-05-07 10:20:00,28.62,28.63,28.51,28.57,56331.0,25.4965,25.5054,25.3985,25.452,56331.0
2020-05-07 10:30:00,28.57,28.7,28.55,28.69,52959.0,25.452,25.5678,25.4341,25.5589,52959.0
2020-05-07 10:40:00,28.69,28.86,28.66,28.68,67906.0,25.5589,25.7103,25.5321,25.55,67906.0
2020-05-07 10:50:00,28.67,28.71,28.51,28.53,62776.0,25.5411,25.5767,25.3985,25.4163,62776.0
2020-05-07 11:00:00,28.53,28.59,28.52,28.55,63007.0,25.4163,25.4698,25.4074,25.4341,63007.0
2020-05-07 11:10:00,28.56,28.64,28.56,28.62,108342.0,25.4431,25.5143,25.4431,25.4965,108342.0
2020-05-07 11:20:00,28.61,28.61,28.54,28.59,61339.0,25.4876,25.4876,25.4252,25.4698,61339.0
2020-05-07 11:30:00,28.59,28.62,28.48,28.5,74895.0,25.4698,25.4965,25.3718,25.3896,74895.0
2020-05-07 11:40:00,28.5,28.68,28.5,28.62,89353.0,25.3896,25.55,25.3896,25.4965,89353.0
2020-05-07 11:50:00,28.62,28.7,28.58,28.69,62390.0,25.4965,25.5678,25.4609,25.5589,62390.0
2020-05-07 12:00:00,28.69,28.7,28.52,28.52,80526.0,25.5589,25.5678,25.4074,25.4074,80526.0
2020-05-07 12:10:00,28.52,28.54,28.44,28.47,464467.0,25.4074,25.4252,25.3362,25.3629,464467.0
2020-05-07 12:20:00,28.46,28.69,28.46,28.61,198659.0,25.354,25.5589,25.354,25.4876,198659.0
2020-05-07 12:30:00,28.6,28.62,28.48,28.48,57771.0,25.4787,25.4965,25.3718,25.3718,57771.0
2020-05-07 12:40:00,28.49,28.53,28.36,28.36,116224.0,25.3807,25.4163,25.2649,25.2649,116224.0
2020-05-07 12:50:00,28.37,28.53,28.36,28.52,56837.0,25.2738,25.4163,25.2649,25.4074,56837.0
2020-05-07 13:00:00,28.53,28.58,28.5,28.57,207241.0,25.4163,25.4609,25.3896,25.452,207241.0
2020-05-07 13:10:00,28.58,28.61,28.54,28.55,49621.0,25.4609,25.4876,25.4252,25.4341,49621.0
2020-05-07 13:20:00,28.54,28.57,28.53,28.54,40927.0,25.4252,25.452,25.4163,25.4252,40927.0
2020-05-07 13:30:00,28.55,28.6,28.52,28.54,39137.0,25.4341,25.4787,25.4074,25.4252,39137.0
2020-05-07 13:40:00,28.54,28.59,28.52,28.56,33467.0,25.4252,25.4698,25.4074,25.4431,33467.0
2020-05-07 13:50:00,28.56,28.59,28.51,28.57,39135.0,25.4431,25.4698,25.3985,25.452,39135.0
2020-05-07 14:00:00,28.58,28.61,28.56,28.59,76501.0,25.4609,25.4876,25.4431,25.4698,76501.0
2020-05-07 14:10:00,28.59,28.63,28.54,28.55,57552.0,25.4698,25.5054,25.4252,25.4341,57552.0
2020-05-07 14:20:00,28.55,28.56,28.48,28.52,61461.0,25.4341,25.4431,25.3718,25.4074,61461.0
2020-05-07 14:30:00,28.52,28.56,28.48,28.53,50855.0,25.4074,25.4431,25.3718,25.4163,50855.0
2020-05-07 14:40:00,28.53,28.56,28.45,28.54,96726.0,25.4163,25.4431,25.3451,25.4252,96726.0
2020-05-07 14:50:00,28.55,28.6,28.51,28.53,105591.0,25.4341,25.4787,25.3985,25.4163,105591.0
2020-05-07 15:00:00,28.52,28.58,28.45,28.54,118209.0,25.4074,25.4609,25.3451,25.4252,118209.0
2020-05-07 15:10:00,28.54,28.62,28.48,28.55,140995.0,25.4252,25.4965,25.3718,25.4341,140995.0
2020-05-07 15:20:00,28.55,28.59,28.5,28.57,104027.0,25.4341,25.4698,25.3896,25.452,104027.0
2020-05-07 15:30:00,28.57,28.58,28.48,28.5,147833.0,25.452,25.4609,25.3718,25.3896,147833.0
2020-05-07 15:40:00,28.49,28.55,28.45,28.49,172132.0,25.3807,25.4341,25.3451,25.3807,172132.0
2020-05-07 15:50:00,28.52,28.63,28.44,28.53,410694.0,25.4074,25.5054,25.3362,25.4163,410694.0
2020-05-08 09:30:00,28.99,29.24,28.96,29.14,128018.0,25.8261,26.0488,25.7994,25.9598,128018.0
2020-05-08 09:40:00,29.15,29.31,29.09,29.21,155682.0,25.9687,26.1112,25.9152,26.0221,155682.0
2020-05-08 09:50:00,29.22,29.3,29.15,29.22,96891.0,26.031,26.1023,25.9687,26.031,96891.0
2020-05-08 10:00:00,29.22,29.36,29.22,29.31,87954.0,26.031,26.1557,26.031,26.1112,87954.0
2020-05-08 10:10:00,29.32,29.49,29.32,29.45,116653.0,26.1201,26.2716,26.1201,26.2359,116653.0
2020-05-08 10:20:00,29.45,29.49,29.33,29.34,63844.0,26.2359,26.2716,26.129,26.1379,63844.0
2020-05-08 10:30:00,29.33,29.43,29.31,29.39,75634.0,26.129,26.2181,26.1112,26.1825,75634.0
2020-05-08 10:40:00,29.39,29.41,29.26,29.3,100217.0,26.1825,26.2003,26.0667,26.1023,100217.0
2020-05-08 10:50:00,29.3,29.33,29.2,29.21,58202.0,26.1023,26.129,26.0132,26.0221,58202.0
2020-05-08 11:00:00,29.2,29.31,29.17,29.3,71829.0,26.0132,26.1112,25.9865,26.1023,71829.0
2020-05-08 11:10:00,29.3,29.44,29.28,29.42,65010.0,26.1023,26.227,26.0845,26.2092,65010.0
2020-05-08 11:20:00,29.41,29.44,29.35,29.4,65006.0,26.2003,26.227,26.1468,26.1914,65006.0
2020-05-08 11:30:00,29.4,29.46,29.35,29.38,77951.0,26.1914,26.2448,26.1468,26.1736,77951.0
2020-05-08 11:40:00,29.38,29.42,29.34,29.36,41961.0,26.1736,26.2092,26.1379,26.1557,41961.0
2020-05-08 11:50:00,29.36,29.36,29.25,29.33,97720.0,26.1557,26.1557,26.0578,26.129,97720.0
2020-05-08 12:00:00,29.33,29.34,29.28,29.29,100175.0,26.129,26.1379,26.0845,26.0934,100175.0
2020-05-08 12:10:00,29.29,29.32,29.25,29.28,60710.0,26.0934,26.1201,26.0578,26.0845,60710.0
2020-05-08 12:20:00,29.28,29.32,29.24,29.3,44885.0,26.0845,26.1201,26.0488,26.1023,44885.0
2020-05-08 12:30:00,29.3,29.39,29.28,29.38,132131.0,26.1023,26.1825,26.0845,26.1736,132131.0
2020-05-08 12:40:00,29.37,29.38,29.33,29.33,58703.0,26.1647,26.1736,26.129,26.129,58703.0
2020-05-08 12:50:00,29.34,29.4,29.33,29.39,61338.0,26.1379,26.1914,26.129,26.1825,61338.0
2020-05-08 13:00:00,29.39,29.41,29.32,29.39,175511.0,26.1825,26.2003,26.1201,26.1825,175511.0
2020-05-08 13:10:00,29.41,29.59,29.4,29.57,60622.0,26.2003,26.3606,26.1914,26.3428,60622.0
2020-05-08 13:20:00,29.57,29.69,29.57,29.68,49267.0,26.3428,26.4497,26.3428,26.4408,49267.0
2020-05-08 13:30:00,29.69,29.72,29.65,29.69,50506.0,26.4497,26.4765,26.4141,26.4497,50506.0
2020-05-08 13:40:00,29.68,29.68,29.56,29.61,53629.0,26.4408,26.4408,26.3339,26.3785,53629.0
2020-05-08 13:50:00,29.61,29.66,29.6,29.64,35089.0,26.3785,26.423,26.3696,26.4052,35089.0
2020-05-08 14:00:00,29.64,29.65,29.57,29.6,42851.0,26.4052,26.4141,26.3428,26.3696,42851.0
2020-05-08 14:10:00,29.6,29.72,29.58,29.7,68321.0,26.3696,26.4765,26.3517,26.4586,68321.0
2020-05-08 14:20:00,29.7,29.76,29.7,29.72,55432.0,26.4586,26.5121,26.4586,26.4765,55432.0
2020-05-08 14:30:00,29.71,29.72,29.6,29.63,59695.0,26.4675,26.4765,26.3696,26.3963,59695.0
2020-05-08 14:40:00,29.63,29.66,29.6,29.63,40129.0,26.3963,26.423,26.3696,26.3963,40129.0
2020-05-08 14:50:00,29.63,29.65,29.58,29.63,47526.0,26.3963,26.4141,26.3517,26.3963,47526.0
2020-05-08 15:00:00,29.62,29.7,29.62,29.68,67807.0,26.3874,26.4586,26.3874,26.4408,67807.0
2020-05-08 15:10:00,29.67,29.72,29.66,29.7,61927.0,26.4319,26.4765,26.423,26.4586,61927.0
2020-05-08 15:20:00,29.69,29.72,29.64,29.65,58594.0,26.4497,26.4765,26.4052,26.4141,58594.0
2020-05-08 15:30:00,29.66,29.71,29.65,29.7,69143.0,26.423,26.4675,26.4141,26.4586,69143.0
2020-05-08 15:40:00,29.71,29.83,29.69,29.8,173357.0,26.4675,26.5745,26.4497,26.5477,173357.0
2020-05-08 15:50:00,29.79,29.89,29.74,29.8,369299.0,26.5388,26.6279,26.4943,26.5477,369299.0
2020-05-11 09:30:00,29.43,29.43,28.98,29.05,186245.0,26.2181,26.2181,25.8172,25.8796,186245.0
2020-05-11 09:40:00,29.04,29.15,28.69,28.7,104134.0,25.8707,25.9687,25.5589,25.5678,104134.0
2020-05-11 09:50:00,28.69,28.79,28.56,28.57,195417.0,25.5589,25.648,25.4431,25.452,195417.0
2020-05-11 10:00:00,28.56,28.63,28.43,28.54,110230.0,25.4431,25.5054,25.3272,25.4252,110230.0
2020-05-11 10:10:00,28.55,28.62,28.4,28.44,81910.0,25.4341,25.4965,25.3005,25.3362,81910.0
2020-05-11 10:20:00,28.43,28.51,28.41,28.48,137186.0,25.3272,25.3985,25.3094,25.3718,137186.0
2020-05-11 10:30:00,28.47,28.66,28.4,28.57,76748.0,25.3629,25.5321,25.3005,25.452,76748.0
2020-05-11 10:40:00,28.58,28.77,28.54,28.77,97124.0,25.4609,25.6301,25.4252,25.6301,97124.0
2020-05-11 10:50:00,28.77,28.79,28.66,28.71,53165.0,25.6301,25.648,25.5321,25.5767,53165.0
2020-05-11 11:00:00,28.71,28.83,28.66,28.78,48811.0,25.5767,25.6836,25.5321,25.639,48811.0
2020-05-11 11:10:00,28.77,28.82,28.74,28.79,41998.0,25.6301,25.6747,25.6034,25.648,41998.0
2020-05-11 11:20:00,28.79,28.8,28.65,28.8,66372.0,25.648,25.6569,25.5232,25.6569,66372.0
2020-05-11 11:30:00,28.8,28.84,28.76,28.82,90486.0,25.6569,25.6925,25.6212,25.6747,90486.0
2020-05-11 11:40:00,28.8,28.84,28.76,28.83,27201.0,25.6569,25.6925,25.6212,25.6836,27201.0
2020-05-11 11:50:00,28.82,28.86,28.73,28.75,49759.0,25.6747,25.7103,25.5945,25.6123,49759.0
2020-05-11 12:00:00,28.75,28.81,28.74,28.79,36870.0,25.6123,25.6658,25.6034,25.648,36870.0
2020-05-11 12:10:00,28.78,28.94,28.76,28.91,120292.0,25.639,25.7816,25.6212,25.7549,120292.0
2020-05-11 12:20:00,28.91,28.97,28.9,28.96,64009.0,25.7549,25.8083,25.7459,25.7994,64009.0
2020-05-11 12:30:00,28.96,29.0,28.9,28.96,64482.0,25.7994,25.835,25.7459,25.7994,64482.0
2020-05-11 12:40:00,28.96,28.98,28.84,28.85,73461.0,25.7994,25.8172,25.6925,25.7014,73461.0
2020-05-11 12:50:00,28.85,28.92,28.83,28.89,32362.0,25.7014,25.7638,25.6836,25.737,32362.0
2020-05-11 13:00:00,28.89,28.97,28.85,28.97,23336.0,25.737,25.8083,25.7014,25.8083,23336.0
2020-05-11 13:10:00,28.96,28.96,28.92,28.94,29144.0,25.7994,25.7994,25.7638,25.7816,29144.0
2020-05-11 13:20:00,28.94,28.99,28.91,28.96,42040.0,25.7816,25.8261,25.7549,25.7994,42040.0
2020-05-11 13:30:00,28.97,29.04,28.94,29.04,52396.0,25.8083,25.8707,25.7816,25.8707,52396.0
2020-05-11 13:40:00,29.04,29.05,28.99,29.0,43618.0,25.8707,25.8796,25.8261,25.835,43618.0
2020-05-11 13:50:00,29.0,29.02,28.94,28.95,24065.0,25.835,25.8529,25.7816,25.7905,24065.0
2020-05-11 14:00:00,28.95,28.97,28.86,28.92,31426.0,25.7905,25.8083,25.7103,25.7638,31426.0
2020-05-11 14:10:00,28.91,28.92,28.83,28.87,32449.0,25.7549,25.7638,25.6836,25.7192,32449.0
2020-05-11 14:20:00,28.87,28.87,28.77,28.82,75858.0,25.7192,25.7192,25.6301,25.6747,75858.0
2020-05-11 14:30:00,28.82,28.93,28.82,28.91,40010.0,25.6747,25.7727,25.6747,25.7549,40010.0
2020-05-11 14:40:00,28.91,28.92,28.88,28.9,50162.0,25.7549,25.7638,25.7281,25.7459,50162.0
2020-05-11 14:50:00,28.89,28.93,28.85,28.87,44135.0,25.737,25.7727,25.7014,25.7192,44135.0
2020-05-11 15:00:00,28.87,28.95,28.87,28.92,51613.0,25.7192,25.7905,25.7192,25.7638,51613.0
2020-05-11 15:10:00,28.93,28.94,28.88,28.9,53958.0,25.7727,25.7816,25.7281,25.7459,53958.0
2020-05-11 15:20:00,28.9,28.9,28.81,28.84,39379.0,25.7459,25.7459,25.6658,25.6925,39379.0
2020-05-11 15:30:00,28.83,28.86,28.68,28.7,118406.0,25.6836,25.7103,25.55,25.5678,118406.0
2020-05-11 15:40:00,28.7,28.7,28.62,28.64,170451.0,25.5678,25.5678,25.4965,25.5143,170451.0
2020-05-11 15:50:00,28.63,28.66,28.53,28.56,569824.0,25.5054,25.5321,25.4163,25.4431,569824.0
2020-05-12 09:30:00,28.68,28.85,28.61,28.83,137981.0,25.55,25.7014,25.4876,25.6836,137981.0
2020-05-12 09:40:00,28.83,28.84,28.55,28.57,224774.0,25.6836,25.6925,25.4341,25.452,224774.0
2020-05-12 09:50:00,28.57,28.7,28.52,28.69,78058.0,25.452,25.5678,25.4074,25.5589,78058.0
2020-05-12 10:00:00,28.7,28.75,28.58,28.66,57275.0,25.5678,25.6123,25.4609,25.5321,57275.0
2020-05-12 10:10:00,28.66,28.72,28.61,28.7,44094.0,25.5321,25.5856,25.4876,25.5678,44094.0
2020-05-12 10:20:00,28.69,28.69,28.51,28.52,33930.0,25.5589,25.5589,25.3985,25.4074,33930.0
2020-05-12 10:30:00,28.53,28.6,28.51,28.55,67405.0,25.4163,25.4787,25.3985,25.4341,67405.0
2020-05-12 10:40:00,28.55,28.57,28.4,28.4,44605.0,25.4341,25.452,25.3005,25.3005,44605.0
2020-05-12 10:50:00,28.41,28.51,28.37,28.49,38776.0,25.3094,25.3985,25.2738,25.3807,38776.0
2020-05-12 11:00:00,28.49,28.5,28.39,28.49,25790.0,25.3807,25.3896,25.2916,25.3807,25790.0
2020-05-12 11:10:00,28.5,28.51,28.39,28.41,35967.0,25.3896,25.3985,25.2916,25.3094,35967.0
2020-05-12 11:20:00,28.41,28.45,28.36,28.41,53492.0,25.3094,25.3451,25.2649,25.3094,53492.0
2020-05-12 11:30:00,28.39,28.46,28.34,28.36,38631.0,25.2916,25.354,25.2471,25.2649,38631.0
2020-05-12 11:40:00,28.37,28.37,28.3,28.33,30003.0,25.2738,25.2738,25.2114,25.2382,30003.0
2020-05-12 11:50:00,28.33,28.43,28.33,28.39,23265.0,25.2382,25.3272,25.2382,25.2916,23265.0
2020-05-12 12:00:00,28.39,28.4,28.3,28.32,31855.0,25.2916,25.3005,25.2114,25.2292,31855.0
2020-05-12 12:10:00,28.31,28.31,28.27,28.3,31685.0,25.2203,25.2203,25.1847,25.2114,31685.0
2020-05-12 12:20:00,28.29,28.3,28.24,28.26,30394.0,25.2025,25.2114,25.158,25.1758,30394.0
2020-05-12 12:30:00,28.26,28.4,28.25,28.38,63794.0,25.1758,25.3005,25.1669,25.2827,63794.0
2020-05-12 12:40:00,28.38,28.39,28.33,28.36,32208.0,25.2827,25.2916,25.2382,25.2649,32208.0
2020-05-12 12:50:00,28.36,28.36,28.28,28.29,57610.0,25.2649,25.2649,25.1936,25.2025,57610.0
2020-05-12 13:00:00,28.29,28.29,28.14,28.16,90009.0,25.2025,25.2025,25.0689,25.0867,90009.0
2020-05-12 13:10:00,28.15,28.19,28.07,28.09,85131.0,25.0778,25.1134,25.0065,25.0244,85131.0
2020-05-12 13:20:00,28.08,28.12,28.05,28.06,61958.0,25.0154,25.0511,24.9887,24.9976,61958.0
2020-05-12 13:30:00,28.07,28.08,28.03,28.05,32861.0,25.0065,25.0154,24.9709,24.9887,32861.0
2020-05-12 13:40:00,28.04,28.09,28.02,28.08,52723.0,24.9798,25.0244,24.962,25.0154,52723.0
2020-05-12 13:50:00,28.07,28.1,28.04,28.1,43056.0,25.0065,25.0333,24.9798,25.0333,43056.0
2020-05-12 14:00:00,28.1,28.14,27.99,28.0,72345.0,25.0333,25.0689,24.9353,24.9442,72345.0
2020-05-12 14:10:00,28.01,28.01,27.95,27.98,108518.0,24.9531,24.9531,24.8996,24.9264,108518.0
2020-05-12 14:20:00,27.99,28.06,27.95,27.96,91694.0,24.9353,24.9976,24.8996,24.9085,91694.0
2020-05-12 14:30:00,27.96,28.12,27.96,28.12,114370.0,24.9085,25.0511,24.9085,25.0511,114370.0
2020-05-12 14:40:00,28.12,28.13,28.07,28.09,130767.0,25.0511,25.06,25.0065,25.0244,130767.0
2020-05-12 14:50:00,28.09,28.13,28.07,28.09,85288.0,25.0244,25.06,25.0065,25.0244,85288.0
2020-05-12 15:00:00,28.09,28.13,28.07,28.1,89520.0,25.0244,25.06,25.0065,25.0333,89520.0
2020-05-12 15:10:00,28.1,28.15,28.04,28.06,165805.0,25.0333,25.0778,24.9798,24.9976,165805.0
2020-05-12 15:20:00,28.06,28.09,27.99,28.03,154058.0,24.9976,25.0244,24.9353,24.9709,154058.0
2020-05-12 15:30:00,28.03,28.08,27.94,27.96,234270.0,24.9709,25.0154,24.8907,24.9085,234270.0
2020-05-12 15:40:00,27.96,27.97,27.85,27.94,279716.0,24.9085,24.9174,24.8105,24.8907,279716.0
2020-05-12 15:50:00,27.93,28.0,27.91,27.91,754268.0,24.8818,24.9442,24.864,24.864,754268.0
2020-05-13 09:30:00,27.71,27.9,27.33,27.37,180706.0,24.6858,24.8551,24.3473,24.3829,180706.0
2020-05-13 09:40:00,27.37,27.53,27.29,27.33,119598.0,24.3829,24.5255,24.3117,24.3473,119598.0
2020-05-13 09:50:00,27.32,27.35,27.22,27.28,70775.0,24.3384,24.3651,24.2493,24.3028,70775.0
2020-05-13 10:00:00,27.28,27.39,27.26,27.36,74788.0,24.3028,24.4007,24.2849,24.374,74788.0
2020-05-13 10:10:00,27.36,27.39,27.23,27.24,63525.0,24.374,24.4007,24.2582,24.2671,63525.0
2020-05-13 10:20:00,27.24,27.24,27.04,27.11,101428.0,24.2671,24.2671,24.0889,24.1513,101428.0
2020-05-13 10:30:00,27.12,27.29,27.09,27.14,138895.0,24.1602,24.3117,24.1335,24.178,138895.0
2020-05-13 10:40:00,27.14,27.2,27.08,27.11,48808.0,24.178,24.2315,24.1246,24.1513,48808.0
2020-05-13 10:50:00,27.11,27.18,26.97,27.01,67501.0,24.1513,24.2137,24.0266,24.0622,67501.0
2020-05-13 11:00:00,27.0,27.02,26.94,26.97,112830.0,24.0533,24.0711,23.9999,24.0266,112830.0
2020-05-13 11:10:00,26.97,27.09,26.92,26.93,77322.0,24.0266,24.1335,23.982,23.9909,77322.0
2020-05-13 11:20:00,26.94,26.94,26.8,26.92,102152.0,23.9999,23.9999,23.8751,23.982,102152.0
2020-05-13 11:30:00,26.92,26.97,26.83,26.89,69864.0,23.982,24.0266,23.9019,23.9553,69864.0
2020-05-13 11:40:00,26.89,26.9,26.81,26.85,78439.0,23.9553,23.9642,23.884,23.9197,78439.0
2020-05-13 11:50:00,26.85,26.88,26.78,26.86,96551.0,23.9197,23.9464,23.8573,23.9286,96551.0
2020-05-13 12:00:00,26.86,27.0,26.85,26.98,254204.0,23.9286,24.0533,23.9197,24.0355,254204.0
2020-05-13 12:10:00,26.98,27.06,26.97,27.01,363046.0,24.0355,24.1068,24.0266,24.0622,363046.0
2020-05-13 12:20:00,27.01,27.12,26.99,27.12,175784.0,24.0622,24.1602,24.0444,24.1602,175784.0
2020-05-13 12:30:00,27.12,27.25,27.12,27.14,134639.0,24.1602,24.276,24.1602,24.178,134639.0
2020-05-13 12:40:00,27.13,27.19,27.06,27.18,89068.0,24.1691,24.2226,24.1068,24.2137,89068.0
2020-05-13 12:50:00,27.19,27.21,27.13,27.2,55453.0,24.2226,24.2404,24.1691,24.2315,55453.0
2020-05-13 13:00:00,27.21,27.27,27.13,27.23,83024.0,24.2404,24.2938,24.1691,24.2582,83024.0
2020-05-13 13:10:00,27.24,27.43,27.24,27.43,79237.0,24.2671,24.4364,24.2671,24.4364,79237.0
2020-05-13 13:20:00,27.41,27.41,27.27,27.34,78125.0,24.4186,24.4186,24.2938,24.3562,78125.0
2020-05-13 13:30:00,27.33,27.35,27.27,27.35,45536.0,24.3473,24.3651,24.2938,24.3651,45536.0
2020-05-13 13:40:00,27.35,27.39,27.25,27.29,37083.0,24.3651,24.4007,24.276,24.3117,37083.0
2020-05-13 13:50:00,27.29,27.3,27.2,27.24,109852.0,24.3117,24.3206,24.2315,24.2671,109852.0
2020-05-13 14:00:00,27.24,27.27,27.07,27.11,371761.0,24.2671,24.2938,24.1157,24.1513,371761.0
2020-05-13 14:10:00,27.11,27.28,27.06,27.21,74613.0,24.1513,24.3028,24.1068,24.2404,74613.0
2020-05-13 14:20:00,27.19,27.24,27.11,27.11,51884.0,24.2226,24.2671,24.1513,24.1513,51884.0
2020-05-13 14:30:00,27.1,27.16,27.08,27.13,57175.0,24.1424,24.1958,24.1246,24.1691,57175.0
2020-05-13 14:40:00,27.13,27.18,27.05,27.18,121802.0,24.1691,24.2137,24.0979,24.2137,121802.0
2020-05-13 14:50:00,27.18,27.24,27.13,27.14,154972.0,24.2137,24.2671,24.1691,24.178,154972.0
2020-05-13 15:00:00,27.14,27.25,27.12,27.14,90458.0,24.178,24.276,24.1602,24.178,90458.0
2020-05-13 15:10:00,27.15,27.18,26.99,27.03,192401.0,24.1869,24.2137,24.0444,24.08,192401.0
2020-05-13 15:20:00,27.03,27.08,26.94,27.05,239832.0,24.08,24.1246,23.9999,24.0979,239832.0
2020-05-13 15:30:00,27.04,27.19,27.01,27.13,148880.0,24.0889,24.2226,24.0622,24.1691,148880.0
2020-05-13 15:40:00,27.13,27.23,27.1,27.19,187690.0,24.1691,24.2582,24.1424,24.2226,187690.0
2020-05-13 15:50:00,27.2,27.3,27.14,27.21,430663.0,24.2315,24.3206,24.178,24.2404,430663.0
2020-05-14 09:30:00,27.26,27.28,26.61,26.62,216236.0,24.2849,24.3028,23.7059,23.7148,216236.0
2020-05-14 09:40:00,26.62,26.63,26.46,26.5,131871.0,23.7148,23.7237,23.5722,23.6079,131871.0
2020-05-14 09:50:00,26.48,26.52,26.22,26.28,117231.0,23.5901,23.6257,23.3584,23.4119,117231.0
2020-05-14 10:00:00,26.28,26.41,26.24,26.41,137678.0,23.4119,23.5277,23.3763,23.5277,137678.0
2020-05-14 10:10:00,26.4,26.56,26.38,26.53,89970.0,23.5188,23.6613,23.501,23.6346,89970.0
2020-05-14 10:20:00,26.53,26.74,26.52,26.66,105969.0,23.6346,23.8217,23.6257,23.7504,105969.0
2020-05-14 10:30:00,26.67,27.28,26.67,27.26,119421.0,23.7593,24.3028,23.7593,24.2849,119421.0
2020-05-14 10:40:00,27.25,27.46,27.17,27.46,85724.0,24.276,24.4631,24.2048,24.4631,85724.0
2020-05-14 10:50:00,27.47,27.8,27.45,27.67,171029.0,24.472,24.766,24.4542,24.6502,171029.0
2020-05-14 11:00:00,27.68,27.98,27.66,27.85,84205.0,24.6591,24.9264,24.6413,24.8105,84205.0
2020-05-14 11:10:00,27.85,27.99,27.78,27.9,91011.0,24.8105,24.9353,24.7482,24.8551,91011.0
2020-05-14 11:20:00,27.9,27.9,27.51,27.55,63934.0,24.8551,24.8551,24.5076,24.5433,63934.0
2020-05-14 11:30:00,27.56,27.6,27.35,27.37,102469.0,24.5522,24.5878,24.3651,24.3829,102469.0
2020-05-14 11:40:00,27.37,27.43,27.29,27.4,45663.0,24.3829,24.4364,24.3117,24.4097,45663.0
2020-05-14 11:50:00,27.39,27.64,27.38,27.56,61472.0,24.4007,24.6235,24.3918,24.5522,61472.0
2020-05-14 12:00:00,27.56,27.63,27.5,27.63,56201.0,24.5522,24.6146,24.4987,24.6146,56201.0
2020-05-14 12:10:00,27.62,27.76,27.61,27.66,52450.0,24.6056,24.7304,24.5967,24.6413,52450.0
2020-05-14 12:20:00,27.67,27.83,27.63,27.74,53507.0,24.6502,24.7927,24.6146,24.7125,53507.0
2020-05-14 12:30:00,27.74,27.88,27.74,27.82,50810.0,24.7125,24.8373,24.7125,24.7838,50810.0
2020-05-14 12:40:00,27.81,27.84,27.77,27.8,50779.0,24.7749,24.8016,24.7393,24.766,50779.0
2020-05-14 12:50:00,27.8,28.09,27.79,28.06,58283.0,24.766,25.0244,24.7571,24.9976,58283.0
2020-05-14 13:00:00,28.06,28.07,27.97,28.01,48984.0,24.9976,25.0065,24.9174,24.9531,48984.0
2020-05-14 13:10:00,28.01,28.21,28.0,28.19,202797.0,24.9531,25.1313,24.9442,25.1134,202797.0
2020-05-14 13:20:00,28.19,28.28,28.18,28.19,100890.0,25.1134,25.1936,25.1045,25.1134,100890.0
2020-05-14 13:30:00,28.19,28.24,28.1,28.15,76902.0,25.1134,25.158,25.0333,25.0778,76902.0
2020-05-14 13:40:00,28.16,28.19,28.06,28.16,55988.0,25.0867,25.1134,24.9976,25.0867,55988.0
2020-05-14 13:50:00,28.16,28.17,28.02,28.03,46814.0,25.0867,25.0956,24.962,24.9709,46814.0
2020-05-14 14:00:00,28.02,28.05,27.94,28.01,77675.0,24.962,24.9887,24.8907,24.9531,77675.0
2020-05-14 14:10:00,28.02,28.07,28.0,28.05,68309.0,24.962,25.0065,24.9442,24.9887,68309.0
2020-05-14 14:20:00,28.04,28.11,28.03,28.1,51617.0,24.9798,25.0422,24.9709,25.0333,51617.0
2020-05-14 14:30:00,28.1,28.14,27.98,27.98,41335.0,25.0333,25.0689,24.9264,24.9264,41335.0
2020-05-14 14:40:00,27.99,28.08,27.95,28.05,83195.0,24.9353,25.0154,24.8996,24.9887,83195.0
2020-05-14 14:50:00,28.04,28.14,28.01,28.11,71990.0,24.9798,25.0689,24.9531,25.0422,71990.0
2020-05-14 15:00:00,28.12,28.22,28.1,28.19,96116.0,25.0511,25.1402,25.0333,25.1134,96116.0
2020-05-14 15:10:00,28.19,28.24,28.12,28.21,79391.0,25.1134,25.158,25.0511,25.1313,79391.0
2020-05-14 15:20:00,28.21,28.37,28.21,28.33,103087.0,25.1313,25.2738,25.1313,25.2382,103087.0
2020-05-14 15:30:00,28.34,28.39,28.24,28.3,125741.0,25.2471,25.2916,25.158,25.2114,125741.0
2020-05-14 15:40:00,28.3,28.54,28.28,28.53,274486.0,25.2114,25.4252,25.1936,25.4163,274486.0
2020-05-14 15:50:00,28.57,28.8,28.48,28.59,630466.0,25.452,25.6569,25.3718,25.4698,630466.0
2020-05-15 09:30:00,28.37,28.61,28.03,28.6,332351.0,25.2738,25.4876,24.9709,25.4787,332351.0
2020-05-15 09:40:00,28.61,28.67,28.32,28.37,116267.0,25.4876,25.5411,25.2292,25.2738,116267.0
2020-05-15 09:50:00,28.38,28.49,28.18,28.21,128294.0,25.2827,25.3807,25.1045,25.1313,128294.0
2020-05-15 10:00:00,28.2,28.33,28.08,28.26,238147.0,25.1223,25.2382,25.0154,25.1758,238147.0
2020-05-15 10:10:00,28.26,28.43,28.25,28.25,113005.0,25.1758,25.3272,25.1669,25.1669,113005.0
2020-05-15 10:20:00,28.25,28.43,28.23,28.35,215989.0,25.1669,25.3272,25.1491,25.256,215989.0
2020-05-15 10:30:00,28.34,28.47,28.27,28.41,84291.0,25.2471,25.3629,25.1847,25.3094,84291.0
2020-05-15 10:40:00,28.42,28.52,28.37,28.49,127151.0,25.3183,25.4074,25.2738,25.3807,127151.0
2020-05-15 10:50:00,28.49,28.54,28.35,28.5,130114.0,25.3807,25.4252,25.256,25.3896,130114.0
2020-05-15 11:00:00,28.5,28.5,28.31,28.41,116895.0,25.3896,25.3896,25.2203,25.3094,116895.0
2020-05-15 11:10:00,28.4,28.57,28.38,28.57,106369.0,25.3005,25.452,25.2827,25.452,106369.0
2020-05-15 11:20:00,28.56,28.61,28.48,28.49,75801.0,25.4431,25.4876,25.3718,25.3807,75801.0
2020-05-15 11:30:00,28.48,28.58,28.46,28.51,109779.0,25.3718,25.4609,25.354,25.3985,109779.0
2020-05-15 11:40:00,28.51,28.55,28.43,28.5,168499.0,25.3985,25.4341,25.3272,25.3896,168499.0
2020-05-15 11:50:00,28.49,28.62,28.45,28.54,249395.0,25.3807,25.4965,25.3451,25.4252,249395.0
2020-05-15 12:00:00,28.54,28.66,28.52,28.61,317157.0,25.4252,25.5321,25.4074,25.4876,317157.0
2020-05-15 12:10:00,28.61,28.61,28.49,28.56,58202.0,25.4876,25.4876,25.3807,25.4431,58202.0
2020-05-15 12:20:00,28.56,28.63,28.51,28.55,78804.0,25.4431,25.5054,25.3985,25.4341,78804.0
2020-05-15 12:30:00,28.54,28.59,28.49,28.55,103339.0,25.4252,25.4698,25.3807,25.4341,103339.0
2020-05-15 12:40:00,28.56,28.65,28.49,28.52,193056.0,25.4431,25.5232,25.3807,25.4074,193056.0
2020-05-15 12:50:00,28.52,28.58,28.5,28.58,124108.0,25.4074,25.4609,25.3896,25.4609,124108.0
2020-05-15 13:00:00,28.58,28.62,28.56,28.59,119888.0,25.4609,25.4965,25.4431,25.4698,119888.0
2020-05-15 13:10:00,28.59,28.67,28.57,28.62,53479.0,25.4698,25.5411,25.452,25.4965,53479.0
2020-05-15 13:20:00,28.62,28.66,28.58,28.64,54933.0,25.4965,25.5321,25.4609,25.5143,54933.0
2020-05-15 13:30:00,28.63,28.75,28.6,28.73,64286.0,25.5054,25.6123,25.4787,25.5945,64286.0
2020-05-15 13:40:00,28.73,28.76,28.66,28.67,60878.0,25.5945,25.6212,25.5321,25.5411,60878.0
2020-05-15 13:50:00,28.67,28.8,28.65,28.8,108761.0,25.5411,25.6569,25.5232,25.6569,108761.0
2020-05-15 14:00:00,28.8,28.88,28.78,28.86,65032.0,25.6569,25.7281,25.639,25.7103,65032.0
2020-05-15 14:10:00,28.85,28.91,28.82,28.85,78028.0,25.7014,25.7549,25.6747,25.7014,78028.0
2020-05-15 14:20:00,28.85,28.92,28.84,28.9,74663.0,25.7014,25.7638,25.6925,25.7459,74663.0
2020-05-15 14:30:00,28.9,28.91,28.73,28.76,93519.0,25.7459,25.7549,25.5945,25.6212,93519.0
2020-05-15 14:40:00,28.77,28.78,28.71,28.73,76217.0,25.6301,25.639,25.5767,25.5945,76217.0
2020-05-15 14:50:00,28.74,28.79,28.6,28.61,121729.0,25.6034,25.648,25.4787,25.4876,121729.0
2020-05-15 15:00:00,28.61,28.66,28.58,28.64,127755.0,25.4876,25.5321,25.4609,25.5143,127755.0
2020-05-15 15:10:00,28.63,28.64,28.53,28.54,108830.0,25.5054,25.5143,25.4163,25.4252,108830.0
2020-05-15 15:20:00,28.55,28.56,28.39,28.46,148042.0,25.4341,25.4431,25.2916,25.354,148042.0
2020-05-15 15:30:00,28.46,28.48,28.3,28.3,160773.0,25.354,25.3718,25.2114,25.2114,160773.0
2020-05-15 15:40:00,28.3,28.53,28.16,28.53,382776.0,25.2114,25.4163,25.0867,25.4163,382776.0
2020-05-15 15:50:00,28.53,28.56,28.43,28.46,341696.0,25.4163,25.4431,25.3272,25.354,341696.0
2020-05-18 09:30:00,29.58,30.08,29.52,29.97,246522.0,26.3517,26.7972,26.2983,26.6992,246522.0
2020-05-18 09:40:00,30.0,30.04,29.79,29.93,155234.0,26.7259,26.7615,26.5388,26.6635,155234.0
2020-05-18 09:50:00,29.94,29.96,29.75,29.75,127182.0,26.6724,26.6903,26.5032,26.5032,127182.0
2020-05-18 10:00:00,29.76,29.78,29.63,29.68,105159.0,26.5121,26.5299,26.3963,26.4408,105159.0
2020-05-18 10:10:00,29.66,29.67,29.51,29.63,80133.0,26.423,26.4319,26.2894,26.3963,80133.0
2020-05-18 10:20:00,29.63,29.64,29.44,29.44,73732.0,26.3963,26.4052,26.227,26.227,73732.0
2020-05-18 10:30:00,29.44,29.5,29.37,29.45,98302.0,26.227,26.2805,26.1647,26.2359,98302.0
2020-05-18 10:40:00,29.45,29.54,29.41,29.52,123237.0,26.2359,26.3161,26.2003,26.2983,123237.0
2020-05-18 10:50:00,29.51,29.54,29.28,29.3,212545.0,26.2894,26.3161,26.0845,26.1023,212545.0
2020-05-18 11:00:00,29.31,29.48,29.28,29.46,83806.0,26.1112,26.2627,26.0845,26.2448,83806.0
2020-05-18 11:10:00,29.46,29.59,29.44,29.58,83632.0,26.2448,26.3606,26.227,26.3517,83632.0
2020-05-18 11:20:00,29.58,29.66,29.51,29.56,129374.0,26.3517,26.423,26.2894,26.3339,129374.0
2020-05-18 11:30:00,29.57,29.57,29.4,29.45,146852.0,26.3428,26.3428,26.1914,26.2359,146852.0
2020-05-18 11:40:00,29.45,29.52,29.31,29.33,123190.0,26.2359,26.2983,26.1112,26.129,123190.0
2020-05-18 11:50:00,29.33,29.47,29.3,29.44,79607.0,26.129,26.2537,26.1023,26.227,79607.0
2020-05-18 12:00:00,29.43,29.49,29.38,29.46,56809.0,26.2181,26.2716,26.1736,26.2448,56809.0
2020-05-18 12:10:00,29.46,29.47,29.38,29.39,54164.0,26.2448,26.2537,26.1736,26.1825,54164.0
2020-05-18 12:20:00,29.38,29.47,29.38,29.46,48626.0,26.1736,26.2537,26.1736,26.2448,48626.0
2020-05-18 12:30:00,29.44,29.48,29.34,29.35,73203.0,26.227,26.2627,26.1379,26.1468,73203.0
2020-05-18 12:40:00,29.35,29.39,29.31,29.33,36646.0,26.1468,26.1825,26.1112,26.129,36646.0
2020-05-18 12:50:00,29.33,29.43,29.32,29.43,61459.0,26.129,26.2181,26.1201,26.2181,61459.0
2020-05-18 13:00:00,29.43,29.55,29.4,29.53,53461.0,26.2181,26.325,26.1914,26.3072,53461.0
2020-05-18 13:10:00,29.52,29.57,29.51,29.55,47611.0,26.2983,26.3428,26.2894,26.325,47611.0
2020-05-18 13:20:00,29.54,29.59,29.53,29.57,71759.0,26.3161,26.3606,26.3072,26.3428,71759.0
2020-05-18 13:30:00,29.57,29.6,29.52,29.6,53625.0,26.3428,26.3696,26.2983,26.3696,53625.0
2020-05-18 13:40:00,29.61,29.64,29.59,29.6,62083.0,26.3785,26.4052,26.3606,26.3696,62083.0
2020-05-18 13:50:00,29.6,29.61,29.52,29.53,40667.0,26.3696,26.3785,26.2983,26.3072,40667.0
2020-05-18 14:00:00,29.53,29.57,29.5,29.53,38066.0,26.3072,26.3428,26.2805,26.3072,38066.0
2020-05-18 14:10:00,29.53,29.56,29.43,29.45,52519.0,26.3072,26.3339,26.2181,26.2359,52519.0
2020-05-18 14:20:00,29.45,29.52,29.41,29.5,54361.0,26.2359,26.2983,26.2003,26.2805,54361.0
2020-05-18 14:30:00,29.51,29.62,29.49,29.61,61481.0,26.2894,26.3874,26.2716,26.3785,61481.0
2020-05-18 14:40:00,29.62,29.66,29.58,29.6,65057.0,26.3874,26.423,26.3517,26.3696,65057.0
2020-05-18 14:50:00,29.57,29.64,29.54,29.62,60958.0,26.3428,26.4052,26.3161,26.3874,60958.0
2020-05-18 15:00:00,29.62,29.7,29.61,29.7,71109.0,26.3874,26.4586,26.3785,26.4586,71109.0
2020-05-18 15:10:00,29.69,29.76,29.66,29.74,76438.0,26.4497,26.5121,26.423,26.4943,76438.0
2020-05-18 15:20:00,29.73,29.74,29.63,29.68,94976.0,26.4854,26.4943,26.3963,26.4408,94976.0
2020-05-18 15:30:00,29.68,29.74,29.65,29.68,132103.0,26.4408,26.4943,26.4141,26.4408,132103.0
2020-05-18 15:40:00,29.68,29.71,29.67,29.69,252094.0,26.4408,26.4675,26.4319,26.4497,252094.0
2020-05-18 15:50:00,29.69,29.7,29.5,29.52,546007.0,26.4497,26.4586,26.2805,26.2983,546007.0
2020-05-19 09:30:00,29.58,29.58,29.33,29.38,232360.0,26.3517,26.3517,26.129,26.1736,232360.0
2020-05-19 09:40:00,29.37,29.4,29.04,29.05,148299.0,26.1647,26.1914,25.8707,25.8796,148299.0
2020-05-19 09:50:00,29.04,29.3,29.04,29.29,134777.0,25.8707,26.1023,25.8707,26.0934,134777.0
2020-05-19 10:00:00,29.28,29.36,29.08,29.29,114954.0,26.0845,26.1557,25.9063,26.0934,114954.0
2020-05-19 10:10:00,29.29,29.34,29.19,29.21,148073.0,26.0934,26.1379,26.0043,26.0221,148073.0
2020-05-19 10:20:00,29.2,29.38,29.18,29.33,79466.0,26.0132,26.1736,25.9954,26.129,79466.0
2020-05-19 10:30:00,29.33,29.38,29.23,29.29,99909.0,26.129,26.1736,26.0399,26.0934,99909.0
2020-05-19 10:40:00,29.29,29.34,29.16,29.32,51511.0,26.0934,26.1379,25.9776,26.1201,51511.0
2020-05-19 10:50:00,29.32,29.47,29.32,29.4,75432.0,26.1201,26.2537,26.1201,26.1914,75432.0
2020-05-19 11:00:00,29.4,29.56,29.37,29.55,103743.0,26.1914,26.3339,26.1647,26.325,103743.0
2020-05-19 11:10:00,29.55,29.61,29.4,29.6,61326.0,26.325,26.3785,26.1914,26.3696,61326.0
2020-05-19 11:20:00,29.61,29.7,29.58,29.61,54149.0,26.3785,26.4586,26.3517,26.3785,54149.0
2020-05-19 11:30:00,29.6,29.74,29.6,29.68,60096.0,26.3696,26.4943,26.3696,26.4408,60096.0
2020-05-19 11:40:00,29.69,29.73,29.54,29.54,46037.0,26.4497,26.4854,26.3161,26.3161,46037.0
2020-05-19 11:50:00,29.55,29.58,29.49,29.56,46974.0,26.325,26.3517,26.2716,26.3339,46974.0
2020-05-19 12:00:00,29.56,29.6,29.51,29.6,40791.0,26.3339,26.3696,26.2894,26.3696,40791.0
2020-05-19 12:10:00,29.6,29.65,29.52,29.55,29717.0,26.3696,26.4141,26.2983,26.325,29717.0
2020-05-19 12:20:00,29.56,29.64,29.55,29.58,78646.0,26.3339,26.4052,26.325,26.3517,78646.0
2020-05-19 12:30:00,29.58,29.71,29.55,29.55,110089.0,26.3517,26.4675,26.325,26.325,110089.0
2020-05-19 12:40:00,29.54,29.62,29.54,29.58,32554.0,26.3161,26.3874,26.3161,26.3517,32554.0
2020-05-19 12:50:00,29.58,29.59,29.53,29.56,30795.0,26.3517,26.3606,26.3072,26.3339,30795.0
2020-05-19 13:00:00,29.56,29.58,29.47,29.53,47368.0,26.3339,26.3517,26.2537,26.3072,47368.0
2020-05-19 13:10:00,29.52,29.55,29.49,29.52,46276.0,26.2983,26.325,26.2716,26.2983,46276.0
2020-05-19 13:20:00,29.52,29.53,29.41,29.42,34332.0,26.2983,26.3072,26.2003,26.2092,34332.0
2020-05-19 13:30:00,29.41,29.44,29.39,29.41,33692.0,26.2003,26.227,26.1825,26.2003,33692.0
2020-05-19 13:40:00,29.41,29.48,29.41,29.43,27486.0,26.2003,26.2627,26.2003,26.2181,27486.0
2020-05-19 13:50:00,29.42,29.47,29.4,29.46,35608.0,26.2092,26.2537,26.1914,26.2448,35608.0
2020-05-19 14:00:00,29.45,29.51,29.4,29.51,52816.0,26.2359,26.2894,26.1914,26.2894,52816.0
2020-05-19 14:10:00,29.5,29.53,29.48,29.53,29218.0,26.2805,26.3072,26.2627,26.3072,29218.0
2020-05-19 14:20:00,29.53,29.58,29.5,29.57,32780.0,26.3072,26.3517,26.2805,26.3428,32780.0
2020-05-19 14:30:00,29.56,29.58,29.52,29.58,31920.0,26.3339,26.3517,26.2983,26.3517,31920.0
2020-05-19 14:40:00,29.58,29.64,29.56,29.62,46992.0,26.3517,26.4052,26.3339,26.3874,46992.0
2020-05-19 14:50:00,29.62,29.63,29.32,29.36,129079.0,26.3874,26.3963,26.1201,26.1557,129079.0
2020-05-19 15:00:00,29.33,29.45,29.33,29.42,66972.0,26.129,26.2359,26.129,26.2092,66972.0
2020-05-19 15:10:00,29.42,29.53,29.39,29.45,72471.0,26.2092,26.3072,26.1825,26.2359,72471.0
2020-05-19 15:20:00,29.45,29.45,29.31,29.33,99766.0,26.2359,26.2359,26.1112,26.129,99766.0
2020-05-19 15:30:00,29.32,29.32,29.11,29.13,125120.0,26.1201,26.1201,25.933,25.9508,125120.0
2020-05-19 15:40:00,29.13,29.17,29.08,29.12,175027.0,25.9508,25.9865,25.9063,25.9419,175027.0
2020-05-19 15:50:00,29.11,29.15,28.99,29.0,468371.0,25.933,25.9687,25.8261,25.835,468371.0
2020-05-20 09:30:00,29.19,29.31,29.01,29.17,162723.0,26.0043,26.1112,25.8439,25.9865,162723.0
2020-05-20 09:40:00,29.16,29.29,29.1,29.24,120452.0,25.9776,26.0934,25.9241,26.0488,120452.0
2020-05-20 09:50:00,29.23,29.26,28.88,28.94,144794.0,26.0399,26.0667,25.7281,25.7816,144794.0
2020-05-20 10:00:00,28.94,29.01,28.83,28.89,251722.0,25.7816,25.8439,25.6836,25.737,251722.0
2020-05-20 10:10:00,28.89,29.01,28.77,28.78,558190.0,25.737,25.8439,25.6301,25.639,558190.0
2020-05-20 10:20:00,28.78,28.85,28.76,28.8,301758.0,25.639,25.7014,25.6212,25.6569,301758.0
2020-05-20 10:30:00,28.81,28.84,28.77,28.82,218011.0,25.6658,25.6925,25.6301,25.6747,218011.0
2020-05-20 10:40:00,28.82,28.83,28.76,28.79,169356.0,25.6747,25.6836,25.6212,25.648,169356.0
2020-05-20 10:50:00,28.79,28.94,28.76,28.92,177296.0,25.648,25.7816,25.6212,25.7638,177296.0
2020-05-20 11:00:00,28.93,28.93,28.79,28.88,229197.0,25.7727,25.7727,25.648,25.7281,229197.0
2020-05-20 11:10:00,28.88,29.02,28.87,29.02,284234.0,25.7281,25.8529,25.7192,25.8529,284234.0
2020-05-20 11:20:00,29.02,29.12,28.99,29.08,151242.0,25.8529,25.9419,25.8261,25.9063,151242.0
2020-05-20 11:30:00,29.08,29.12,28.85,28.89,182628.0,25.9063,25.9419,25.7014,25.737,182628.0
2020-05-20 11:40:00,28.9,28.97,28.89,28.94,80982.0,25.7459,25.8083,25.737,25.7816,80982.0
2020-05-20 11:50:00,28.93,29.02,28.92,28.99,103697.0,25.7727,25.8529,25.7638,25.8261,103697.0
2020-05-20 12:00:00,29.0,29.02,28.93,28.94,68171.0,25.835,25.8529,25.7727,25.7816,68171.0
2020-05-20 12:10:00,28.94,28.94,28.83,28.89,83296.0,25.7816,25.7816,25.6836,25.737,83296.0
2020-05-20 12:20:00,28.89,28.93,28.83,28.88,72535.0,25.737,25.7727,25.6836,25.7281,72535.0
2020-05-20 12:30:00,28.88,28.92,28.8,28.8,152348.0,25.7281,25.7638,25.6569,25.6569,152348.0
2020-05-20 12:40:00,28.79,28.81,28.72,28.8,99361.0,25.648,25.6658,25.5856,25.6569,99361.0
2020-05-20 12:50:00,28.81,28.84,28.77,28.8,65413.0,25.6658,25.6925,25.6301,25.6569,65413.0
2020-05-20 13:00:00,28.8,28.81,28.68,28.7,72613.0,25.6569,25.6658,25.55,25.5678,72613.0
2020-05-20 13:10:00,28.7,28.77,28.68,28.71,98761.0,25.5678,25.6301,25.55,25.5767,98761.0
2020-05-20 13:20:00,28.71,28.74,28.66,28.67,90877.0,25.5767,25.6034,25.5321,25.5411,90877.0
2020-05-20 13:30:00,28.67,28.71,28.64,28.68,41740.0,25.5411,25.5767,25.5143,25.55,41740.0
2020-05-20 13:40:00,28.69,28.77,28.65,28.77,90215.0,25.5589,25.6301,25.5232,25.6301,90215.0
2020-05-20 13:50:00,28.77,28.78,28.74,28.76,75239.0,25.6301,25.639,25.6034,25.6212,75239.0
2020-05-20 14:00:00,28.76,28.79,28.7,28.72,88559.0,25.6212,25.648,25.5678,25.5856,88559.0
2020-05-20 14:10:00,28.72,28.75,28.58,28.61,110632.0,25.5856,25.6123,25.4609,25.4876,110632.0
2020-05-20 14:20:00,28.6,28.72,28.59,28.7,89474.0,25.4787,25.5856,25.4698,25.5678,89474.0
2020-05-20 14:30:00,28.71,28.8,28.69,28.76,53554.0,25.5767,25.6569,25.5589,25.6212,53554.0
2020-05-20 14:40:00,28.76,28.86,28.75,28.84,58675.0,25.6212,25.7103,25.6123,25.6925,58675.0
2020-05-20 14:50:00,28.83,28.88,28.8,28.81,84782.0,25.6836,25.7281,25.6569,25.6658,84782.0
2020-05-20 15:00:00,28.81,28.82,28.66,28.71,133743.0,25.6658,25.6747,25.5321,25.5767,133743.0
2020-05-20 15:10:00,28.71,28.74,28.62,28.74,100777.0,25.5767,25.6034,25.4965,25.6034,100777.0
2020-05-20 15:20:00,28.75,28.79,28.73,28.78,125342.0,25.6123,25.648,25.5945,25.639,125342.0
2020-05-20 15:30:00,28.78,28.79,28.7,28.73,134855.0,25.639,25.648,25.5678,25.5945,134855.0
2020-05-20 15:40:00,28.72,28.75,28.65,28.69,179998.0,25.5856,25.6123,25.5232,25.5589,179998.0
2020-05-20 15:50:00,28.69,28.77,28.63,28.74,341625.0,25.5589,25.6301,25.5054,25.6034,341625.0
2020-05-21 09:30:00,28.61,28.94,28.61,28.91,90421.0,25.4876,25.7816,25.4876,25.7549,90421.0
2020-05-21 09:40:00,28.9,29.05,28.88,28.99,72826.0,25.7459,25.8796,25.7281,25.8261,72826.0
2020-05-21 09:50:00,28.99,29.12,28.96,29.1,113895.0,25.8261,25.9419,25.7994,25.9241,113895.0
2020-05-21 10:00:00,29.1,29.13,28.98,29.01,101032.0,25.9241,25.9508,25.8172,25.8439,101032.0
2020-05-21 10:10:00,29.02,29.11,29.0,29.01,71502.0,25.8529,25.933,25.835,25.8439,71502.0
2020-05-21 10:20:00,29.02,29.07,28.92,28.94,80852.0,25.8529,25.8974,25.7638,25.7816,80852.0
2020-05-21 10:30:00,28.94,29.01,28.83,28.97,250643.0,25.7816,25.8439,25.6836,25.8083,250643.0
2020-05-21 10:40:00,28.97,29.12,28.95,28.96,89877.0,25.8083,25.9419,25.7905,25.7994,89877.0
2020-05-21 10:50:00,28.96,29.08,28.94,29.05,71355.0,25.7994,25.9063,25.7816,25.8796,71355.0
2020-05-21 11:00:00,29.05,29.1,28.97,29.06,159701.0,25.8796,25.9241,25.8083,25.8885,159701.0
2020-05-21 11:10:00,29.05,29.1,28.98,29.01,157502.0,25.8796,25.9241,25.8172,25.8439,157502.0
2020-05-21 11:20:00,29.01,29.07,28.93,29.04,155046.0,25.8439,25.8974,25.7727,25.8707,155046.0
2020-05-21 11:30:00,29.04,29.12,29.03,29.09,148142.0,25.8707,25.9419,25.8618,25.9152,148142.0
2020-05-21 11:40:00,29.1,29.12,29.02,29.07,114414.0,25.9241,25.9419,25.8529,25.8974,114414.0
2020-05-21 11:50:00,29.07,29.09,29.04,29.07,165765.0,25.8974,25.9152,25.8707,25.8974,165765.0
2020-05-21 12:00:00,29.07,29.14,29.06,29.13,179377.0,25.8974,25.9598,25.8885,25.9508,179377.0
2020-05-21 12:10:00,29.12,29.22,29.08,29.19,139466.0,25.9419,26.031,25.9063,26.0043,139466.0
2020-05-21 12:20:00,29.2,29.31,29.2,29.25,161802.0,26.0132,26.1112,26.0132,26.0578,161802.0
2020-05-21 12:30:00,29.25,29.27,29.15,29.16,149101.0,26.0578,26.0756,25.9687,25.9776,149101.0
2020-05-21 12:40:00,29.17,29.26,29.16,29.25,143701.0,25.9865,26.0667,25.9776,26.0578,143701.0
2020-05-21 12:50:00,29.25,29.26,29.18,29.24,50250.0,26.0578,26.0667,25.9954,26.0488,50250.0
2020-05-21 13:00:00,29.24,29.33,29.22,29.26,147809.0,26.0488,26.129,26.031,26.0667,147809.0
2020-05-21 13:10:00,29.26,29.27,29.21,29.21,27607.0,26.0667,26.0756,26.0221,26.0221,27607.0
2020-05-21 13:20:00,29.21,29.23,29.15,29.21,96542.0,26.0221,26.0399,25.9687,26.0221,96542.0
2020-05-21 13:30:00,29.21,29.26,29.17,29.21,75194.0,26.0221,26.0667,25.9865,26.0221,75194.0
2020-05-21 13:40:00,29.22,29.24,29.19,29.21,23489.0,26.031,26.0488,26.0043,26.0221,23489.0
2020-05-21 13:50:00,29.21,29.23,29.19,29.21,31808.0,26.0221,26.0399,26.0043,26.0221,31808.0
2020-05-21 14:00:00,29.21,29.27,29.19,29.24,48262.0,26.0221,26.0756,26.0043,26.0488,48262.0
2020-05-21 14:10:00,29.25,29.27,29.23,29.26,53272.0,26.0578,26.0756,26.0399,26.0667,53272.0
2020-05-21 14:20:00,29.26,29.28,29.24,29.27,39738.0,26.0667,26.0845,26.0488,26.0756,39738.0
2020-05-21 14:30:00,29.27,29.28,29.19,29.19,282559.0,26.0756,26.0845,26.0043,26.0043,282559.0
2020-05-21 14:40:00,29.2,29.29,29.15,29.18,258039.0,26.0132,26.0934,25.9687,25.9954,258039.0
2020-05-21 14:50:00,29.18,29.21,29.15,29.2,88918.0,25.9954,26.0221,25.9687,26.0132,88918.0
2020-05-21 15:00:00,29.2,29.27,29.19,29.27,110980.0,26.0132,26.0756,26.0043,26.0756,110980.0
2020-05-21 15:10:00,29.27,29.29,29.21,29.29,115485.0,26.0756,26.0934,26.0221,26.0934,115485.0
2020-05-21 15:20:00,29.29,29.3,29.25,29.28,110299.0,26.0934,26.1023,26.0578,26.0845,110299.0
2020-05-21 15:30:00,29.27,29.37,29.23,29.35,257535.0,26.0756,26.1647,26.0399,26.1468,257535.0
2020-05-21 15:40:00,29.36,29.45,29.34,29.44,273043.0,26.1557,26.2359,26.1379,26.227,273043.0
2020-05-21 15:50:00,29.45,29.54,29.39,29.41,714594.0,26.2359,26.3161,26.1825,26.2003,714594.0
2020-05-22 09:30:00,29.41,29.51,29.32,29.36,130877.0,26.2003,26.2894,26.1201,26.1557,130877.0
2020-05-22 09:40:00,29.37,29.41,29.26,29.37,100054.0,26.1647,26.2003,26.0667,26.1647,100054.0
2020-05-22 09:50:00,29.37,29.37,29.18,29.23,71163.0,26.1647,26.1647,25.9954,26.0399,71163.0
2020-05-22 10:00:00,29.23,29.31,29.13,29.19,71916.0,26.0399,26.1112,25.9508,26.0043,71916.0
2020-05-22 10:10:00,29.19,29.22,29.08,29.19,48437.0,26.0043,26.031,25.9063,26.0043,48437.0
2020-05-22 10:20:00,29.2,29.3,29.18,29.26,58085.0,26.0132,26.1023,25.9954,26.0667,58085.0
2020-05-22 10:30:00,29.26,29.3,29.22,29.27,44956.0,26.0667,26.1023,26.031,26.0756,44956.0
2020-05-22 10:40:00,29.27,29.28,29.17,29.18,103912.0,26.0756,26.0845,25.9865,25.9954,103912.0
2020-05-22 10:50:00,29.18,29.26,29.17,29.19,60275.0,25.9954,26.0667,25.9865,26.0043,60275.0
2020-05-22 11:00:00,29.18,29.29,29.18,29.29,56028.0,25.9954,26.0934,25.9954,26.0934,56028.0
2020-05-22 11:10:00,29.29,29.33,29.26,29.29,67090.0,26.0934,26.129,26.0667,26.0934,67090.0
2020-05-22 11:20:00,29.28,29.31,29.23,29.27,72617.0,26.0845,26.1112,26.0399,26.0756,72617.0
2020-05-22 11:30:00,29.28,29.3,29.23,29.28,31578.0,26.0845,26.1023,26.0399,26.0845,31578.0
2020-05-22 11:40:00,29.28,29.29,29.24,29.28,41490.0,26.0845,26.0934,26.0488,26.0845,41490.0
2020-05-22 11:50:00,29.29,29.33,29.27,29.33,34065.0,26.0934,26.129,26.0756,26.129,34065.0
2020-05-22 12:00:00,29.32,29.35,29.31,29.35,57849.0,26.1201,26.1468,26.1112,26.1468,57849.0
2020-05-22 12:10:00,29.35,29.35,29.29,29.32,61629.0,26.1468,26.1468,26.0934,26.1201,61629.0
2020-05-22 12:20:00,29.33,29.36,29.3,29.34,73395.0,26.129,26.1557,26.1023,26.1379,73395.0
2020-05-22 12:30:00,29.34,29.4,29.33,29.34,41565.0,26.1379,26.1914,26.129,26.1379,41565.0
2020-05-22 12:40:00,29.33,29.37,29.33,29.35,30274.0,26.129,26.1647,26.129,26.1468,30274.0
2020-05-22 12:50:00,29.36,29.41,29.36,29.37,29599.0,26.1557,26.2003,26.1557,26.1647,29599.0
2020-05-22 13:00:00,29.38,29.41,29.36,29.4,38085.0,26.1736,26.2003,26.1557,26.1914,38085.0
2020-05-22 13:10:00,29.39,29.42,29.37,29.41,34528.0,26.1825,26.2092,26.1647,26.2003,34528.0
2020-05-22 13:20:00,29.4,29.43,29.37,29.4,28691.0,26.1914,26.2181,26.1647,26.1914,28691.0
2020-05-22 13:30:00,29.4,29.4,29.36,29.37,31770.0,26.1914,26.1914,26.1557,26.1647,31770.0
2020-05-22 13:40:00,29.37,29.4,29.36,29.37,48178.0,26.1647,26.1914,26.1557,26.1647,48178.0
2020-05-22 13:50:00,29.37,29.43,29.33,29.4,59518.0,26.1647,26.2181,26.129,26.1914,59518.0
2020-05-22 14:00:00,29.39,29.49,29.39,29.46,36160.0,26.1825,26.2716,26.1825,26.2448,36160.0
2020-05-22 14:10:00,29.46,29.47,29.4,29.41,35659.0,26.2448,26.2537,26.1914,26.2003,35659.0
2020-05-22 14:20:00,29.42,29.44,29.38,29.4,42387.0,26.2092,26.227,26.1736,26.1914,42387.0
2020-05-22 14:30:00,29.4,29.41,29.35,29.4,31009.0,26.1914,26.2003,26.1468,26.1914,31009.0
2020-05-22 14:40:00,29.39,29.42,29.37,29.41,93131.0,26.1825,26.2092,26.1647,26.2003,93131.0
2020-05-22 14:50:00,29.41,29.43,29.39,29.43,79650.0,26.2003,26.2181,26.1825,26.2181,79650.0
2020-05-22 15:00:00,29.43,29.51,29.4,29.51,90392.0,26.2181,26.2894,26.1914,26.2894,90392.0
2020-05-22 15:10:00,29.51,29.51,29.46,29.48,71372.0,26.2894,26.2894,26.2448,26.2627,71372.0
2020-05-22 15:20:00,29.48,29.49,29.42,29.49,108552.0,26.2627,26.2716,26.2092,26.2716,108552.0
2020-05-22 15:30:00,29.49,29.53,29.47,29.52,137916.0,26.2716,26.3072,26.2537,26.2983,137916.0
2020-05-22 15:40:00,29.52,29.54,29.48,29.52,130104.0,26.2983,26.3161,26.2627,26.2983,130104.0
2020-05-22 15:50:00,29.52,29.56,29.45,29.53,401868.0,26.2983,26.3339,26.2359,26.3072,401868.0
2020-05-26 09:30:00,30.49,31.06,30.42,31.05,350820.0,27.1624,27.6702,27.1001,27.6613,350820.0
2020-05-26 09:40:00,31.06,31.25,31.03,31.19,115332.0,27.6702,27.8395,27.6435,27.786,115332.0
2020-05-26 09:50:00,31.17,31.21,31.02,31.05,84264.0,27.7682,27.8038,27.6346,27.6613,84264.0
2020-05-26 10:00:00,31.04,31.1,30.87,30.91,66050.0,27.6524,27.7058,27.501,27.5366,66050.0
2020-05-26 10:10:00,30.9,31.08,30.89,31.08,43755.0,27.5277,27.688,27.5188,27.688,43755.0
2020-05-26 10:20:00,31.08,31.15,30.92,31.06,94145.0,27.688,27.7504,27.5455,27.6702,94145.0
2020-05-26 10:30:00,31.07,31.13,31.03,31.08,48677.0,27.6791,27.7326,27.6435,27.688,48677.0
2020-05-26 10:40:00,31.08,31.13,31.05,31.06,56769.0,27.688,27.7326,27.6613,27.6702,56769.0
2020-05-26 10:50:00,31.06,31.15,31.06,31.09,50989.0,27.6702,27.7504,27.6702,27.6969,50989.0
2020-05-26 11:00:00,31.1,31.24,31.08,31.17,51929.0,27.7058,27.8306,27.688,27.7682,51929.0
2020-05-26 11:10:00,31.17,31.2,31.12,31.16,47202.0,27.7682,27.7949,27.7237,27.7593,47202.0
2020-05-26 11:20:00,31.15,31.16,30.98,31.03,87831.0,27.7504,27.7593,27.5989,27.6435,87831.0
2020-05-26 11:30:00,31.03,31.05,30.98,31.02,105198.0,27.6435,27.6613,27.5989,27.6346,105198.0
2020-05-26 11:40:00,31.01,31.05,30.98,31.02,67098.0,27.6257,27.6613,27.5989,27.6346,67098.0
2020-05-26 11:50:00,31.02,31.1,30.96,31.09,57855.0,27.6346,27.7058,27.5811,27.6969,57855.0
2020-05-26 12:00:00,31.09,31.11,31.01,31.05,61157.0,27.6969,27.7148,27.6257,27.6613,61157.0
2020-05-26 12:10:00,31.05,31.11,31.01,31.03,56419.0,27.6613,27.7148,27.6257,27.6435,56419.0
2020-05-26 12:20:00,31.04,31.06,30.98,31.04,49825.0,27.6524,27.6702,27.5989,27.6524,49825.0
2020-05-26 12:30:00,31.04,31.18,31.02,31.18,73891.0,27.6524,27.7771,27.6346,27.7771,73891.0
2020-05-26 12:40:00,31.18,31.33,31.17,31.3,77939.0,27.7771,27.9107,27.7682,27.884,77939.0
2020-05-26 12:50:00,31.3,31.37,31.29,31.36,60411.0,27.884,27.9464,27.8751,27.9375,60411.0
2020-05-26 13:00:00,31.36,31.37,31.32,31.36,56636.0,27.9375,27.9464,27.9018,27.9375,56636.0
2020-05-26 13:10:00,31.36,31.39,31.33,31.38,60064.0,27.9375,27.9642,27.9107,27.9553,60064.0
2020-05-26 13:20:00,31.4,31.45,31.37,31.42,53981.0,27.9731,28.0177,27.9464,27.9909,53981.0
2020-05-26 13:30:00,31.42,31.48,31.4,31.47,72473.0,27.9909,28.0444,27.9731,28.0355,72473.0
2020-05-26 13:40:00,31.47,31.48,31.43,31.45,56035.0,28.0355,28.0444,27.9998,28.0177,56035.0
2020-05-26 13:50:00,31.45,31.47,31.43,31.44,60185.0,28.0177,28.0355,27.9998,28.0087,60185.0
2020-05-26 14:00:00,31.44,31.45,31.34,31.35,77525.0,28.0087,28.0177,27.9197,27.9286,77525.0
2020-05-26 14:10:00,31.35,31.37,31.33,31.36,62238.0,27.9286,27.9464,27.9107,27.9375,62238.0
2020-05-26 14:20:00,31.35,31.41,31.35,31.4,42435.0,27.9286,27.982,27.9286,27.9731,42435.0
2020-05-26 14:30:00,31.41,31.44,31.35,31.39,64255.0,27.982,28.0087,27.9286,27.9642,64255.0
2020-05-26 14:40:00,31.39,31.42,31.35,31.36,40086.0,27.9642,27.9909,27.9286,27.9375,40086.0
2020-05-26 14:50:00,31.36,31.39,31.3,31.38,90049.0,27.9375,27.9642,27.884,27.9553,90049.0
2020-05-26 15:00:00,31.38,31.38,31.3,31.33,81858.0,27.9553,27.9553,27.884,27.9107,81858.0
2020-05-26 15:10:00,31.33,31.35,31.28,31.34,184328.0,27.9107,27.9286,27.8662,27.9197,184328.0
2020-05-26 15:20:00,31.33,31.36,31.3,31.31,83016.0,27.9107,27.9375,27.884,27.8929,83016.0
2020-05-26 15:30:00,31.32,31.34,31.22,31.22,178918.0,27.9018,27.9197,27.8128,27.8128,178918.0
2020-05-26 15:40:00,31.22,31.24,31.11,31.15,180359.0,27.8128,27.8306,27.7148,27.7504,180359.0
2020-05-26 15:50:00,31.15,31.17,31.02,31.06,585941.0,27.7504,27.7682,27.6346,27.6702,585941.0
2020-05-27 09:30:00,32.0,32.53,32.0,32.13,371822.0,28.5076,28.9798,28.5076,28.6234,371822.0
2020-05-27 09:40:00,32.11,32.11,31.93,32.0,256051.0,28.6056,28.6056,28.4453,28.5076,256051.0
2020-05-27 09:50:00,31.99,32.01,31.83,31.87,331305.0,28.4987,28.5165,28.3562,28.3918,331305.0
2020-05-27 10:00:00,31.88,31.89,31.75,31.86,213954.0,28.4007,28.4096,28.2849,28.3829,213954.0
2020-05-27 10:10:00,31.87,31.93,31.8,31.89,110974.0,28.3918,28.4453,28.3295,28.4096,110974.0
2020-05-27 10:20:00,31.89,31.91,31.8,31.85,162126.0,28.4096,28.4274,28.3295,28.374,162126.0
2020-05-27 10:30:00,31.85,31.85,31.72,31.85,266209.0,28.374,28.374,28.2582,28.374,266209.0
2020-05-27 10:40:00,31.84,31.85,31.66,31.66,199543.0,28.3651,28.374,28.2047,28.2047,199543.0
2020-05-27 10:50:00,31.67,31.81,31.66,31.81,143822.0,28.2136,28.3384,28.2047,28.3384,143822.0
2020-05-27 11:00:00,31.81,32.13,31.78,32.0,151530.0,28.3384,28.6234,28.3116,28.5076,151530.0
2020-05-27 11:10:00,32.0,32.01,31.79,31.82,82673.0,28.5076,28.5165,28.3205,28.3473,82673.0
2020-05-27 11:20:00,31.82,31.83,31.67,31.81,98101.0,28.3473,28.3562,28.2136,28.3384,98101.0
2020-05-27 11:30:00,31.8,31.84,31.67,31.69,84017.0,28.3295,28.3651,28.2136,28.2315,84017.0
2020-05-27 11:40:00,31.7,31.79,31.67,31.75,109088.0,28.2404,28.3205,28.2136,28.2849,109088.0
2020-05-27 11:50:00,31.75,31.75,31.65,31.71,57284.0,28.2849,28.2849,28.1958,28.2493,57284.0
2020-05-27 12:00:00,31.71,31.72,31.57,31.67,93256.0,28.2493,28.2582,28.1246,28.2136,93256.0
2020-05-27 12:10:00,31.67,31.68,31.57,31.61,46941.0,28.2136,28.2225,28.1246,28.1602,46941.0
2020-05-27 12:20:00,31.61,31.71,31.57,31.67,114215.0,28.1602,28.2493,28.1246,28.2136,114215.0
2020-05-27 12:30:00,31.67,31.7,31.6,31.65,74673.0,28.2136,28.2404,28.1513,28.1958,74673.0
2020-05-27 12:40:00,31.64,31.68,31.6,31.64,127455.0,28.1869,28.2225,28.1513,28.1869,127455.0
2020-05-27 12:50:00,31.65,31.71,31.63,31.7,108187.0,28.1958,28.2493,28.178,28.2404,108187.0
2020-05-27 13:00:00,31.68,31.68,31.6,31.62,77848.0,28.2225,28.2225,28.1513,28.1691,77848.0
2020-05-27 13:10:00,31.63,31.64,31.5,31.53,55979.0,28.178,28.1869,28.0622,28.0889,55979.0
2020-05-27 13:20:00,31.54,31.57,31.47,31.54,66914.0,28.0978,28.1246,28.0355,28.0978,66914.0
2020-05-27 13:30:00,31.54,31.64,31.5,31.63,61918.0,28.0978,28.1869,28.0622,28.178,61918.0
2020-05-27 13:40:00,31.63,31.63,31.56,31.59,55344.0,28.178,28.178,28.1156,28.1424,55344.0
2020-05-27 13:50:00,31.58,31.63,31.54,31.59,60996.0,28.1335,28.178,28.0978,28.1424,60996.0
2020-05-27 14:00:00,31.58,31.65,31.58,31.59,66230.0,28.1335,28.1958,28.1335,28.1424,66230.0
2020-05-27 14:10:00,31.6,31.62,31.57,31.6,66289.0,28.1513,28.1691,28.1246,28.1513,66289.0
2020-05-27 14:20:00,31.61,31.61,31.56,31.59,66581.0,28.1602,28.1602,28.1156,28.1424,66581.0
2020-05-27 14:30:00,31.59,31.6,31.52,31.6,68634.0,28.1424,28.1513,28.08,28.1513,68634.0
2020-05-27 14:40:00,31.6,31.61,31.52,31.58,73195.0,28.1513,28.1602,28.08,28.1335,73195.0
2020-05-27 14:50:00,31.58,31.61,31.53,31.58,56046.0,28.1335,28.1602,28.0889,28.1335,56046.0
2020-05-27 15:00:00,31.58,31.6,31.49,31.51,113242.0,28.1335,28.1513,28.0533,28.0711,113242.0
2020-05-27 15:10:00,31.52,31.6,31.5,31.59,76105.0,28.08,28.1513,28.0622,28.1424,76105.0
2020-05-27 15:20:00,31.59,31.71,31.57,31.69,113703.0,28.1424,28.2493,28.1246,28.2315,113703.0
2020-05-27 15:30:00,31.68,31.74,31.65,31.69,127621.0,28.2225,28.276,28.1958,28.2315,127621.0
2020-05-27 15:40:00,31.68,31.78,31.68,31.76,140664.0,28.2225,28.3116,28.2225,28.2938,140664.0
2020-05-27 15:50:00,31.77,31.87,31.75,31.86,376032.0,28.3027,28.3918,28.2849,28.3829,376032.0
2020-05-28 09:30:00,32.2,32.3,31.49,31.5,226338.0,28.6858,28.7749,28.0533,28.0622,226338.0
2020-05-28 09:40:00,31.5,31.57,31.36,31.48,123928.0,28.0622,28.1246,27.9375,28.0444,123928.0
2020-05-28 09:50:00,31.49,31.69,31.48,31.68,62884.0,28.0533,28.2315,28.0444,28.2225,62884.0
2020-05-28 10:00:00,31.68,31.71,31.63,31.63,44124.0,28.2225,28.2493,28.178,28.178,44124.0
2020-05-28 10:10:00,31.64,31.72,31.57,31.61,99374.0,28.1869,28.2582,28.1246,28.1602,99374.0
2020-05-28 10:20:00,31.61,31.69,31.57,31.64,104286.0,28.1602,28.2315,28.1246,28.1869,104286.0
2020-05-28 10:30:00,31.65,31.71,31.61,31.64,50262.0,28.1958,28.2493,28.1602,28.1869,50262.0
2020-05-28 10:40:00,31.65,31.73,31.61,31.72,63111.0,28.1958,28.2671,28.1602,28.2582,63111.0
2020-05-28 10:50:00,31.72,31.76,31.71,31.74,79674.0,28.2582,28.2938,28.2493,28.276,79674.0
2020-05-28 11:00:00,31.74,31.84,31.69,31.78,69056.0,28.276,28.3651,28.2315,28.3116,69056.0
2020-05-28 11:10:00,31.76,31.88,31.75,31.87,41547.0,28.2938,28.4007,28.2849,28.3918,41547.0
2020-05-28 11:20:00,31.87,31.88,31.76,31.8,77109.0,28.3918,28.4007,28.2938,28.3295,77109.0
2020-05-28 11:30:00,31.81,31.84,31.75,31.78,65347.0,28.3384,28.3651,28.2849,28.3116,65347.0
2020-05-28 11:40:00,31.77,31.82,31.74,31.82,78723.0,28.3027,28.3473,28.276,28.3473,78723.0
2020-05-28 11:50:00,31.82,31.83,31.75,31.77,68320.0,28.3473,28.3562,28.2849,28.3027,68320.0
2020-05-28 12:00:00,31.77,31.8,31.76,31.78,79233.0,28.3027,28.3295,28.2938,28.3116,79233.0
2020-05-28 12:10:00,31.78,31.8,31.76,31.78,78328.0,28.3116,28.3295,28.2938,28.3116,78328.0
2020-05-28 12:20:00,31.77,31.81,31.76,31.76,53556.0,28.3027,28.3384,28.2938,28.2938,53556.0
2020-05-28 12:30:00,31.76,31.78,31.7,31.78,61156.0,28.2938,28.3116,28.2404,28.3116,61156.0
2020-05-28 12:40:00,31.77,31.79,31.73,31.78,44866.0,28.3027,28.3205,28.2671,28.3116,44866.0
2020-05-28 12:50:00,31.77,31.79,31.72,31.74,38843.0,28.3027,28.3205,28.2582,28.276,38843.0
2020-05-28 13:00:00,31.74,31.74,31.68,31.7,33790.0,28.276,28.276,28.2225,28.2404,33790.0
2020-05-28 13:10:00,31.69,31.7,31.62,31.63,36717.0,28.2315,28.2404,28.1691,28.178,36717.0
2020-05-28 13:20:00,31.63,31.74,31.62,31.73,58397.0,28.178,28.276,28.1691,28.2671,58397.0
2020-05-28 13:30:00,31.72,31.76,31.7,31.73,290298.0,28.2582,28.2938,28.2404,28.2671,290298.0
2020-05-28 13:40:00,31.74,31.85,31.74,31.84,35945.0,28.276,28.374,28.276,28.3651,35945.0
2020-05-28 13:50:00,31.83,31.92,31.81,31.92,37273.0,28.3562,28.4364,28.3384,28.4364,37273.0
2020-05-28 14:00:00,31.92,31.96,31.9,31.93,41492.0,28.4364,28.472,28.4185,28.4453,41492.0
2020-05-28 14:10:00,31.92,31.96,31.89,31.94,29782.0,28.4364,28.472,28.4096,28.4542,29782.0
2020-05-28 14:20:00,31.94,31.98,31.86,31.87,47386.0,28.4542,28.4898,28.3829,28.3918,47386.0
2020-05-28 14:30:00,31.88,31.89,31.81,31.81,40013.0,28.4007,28.4096,28.3384,28.3384,40013.0
2020-05-28 14:40:00,31.82,31.82,31.75,31.78,32660.0,28.3473,28.3473,28.2849,28.3116,32660.0
2020-05-28 14:50:00,31.79,31.88,31.74,31.86,74527.0,28.3205,28.4007,28.276,28.3829,74527.0
2020-05-28 15:00:00,31.86,31.89,31.84,31.85,51459.0,28.3829,28.4096,28.3651,28.374,51459.0
2020-05-28 15:10:00,31.84,31.92,31.73,31.73,75656.0,28.3651,28.4364,28.2671,28.2671,75656.0
2020-05-28 15:20:00,31.74,31.75,31.67,31.71,97378.0,28.276,28.2849,28.2136,28.2493,97378.0
2020-05-28 15:30:00,31.71,31.74,31.61,31.63,99989.0,28.2493,28.276,28.1602,28.178,99989.0
2020-05-28 15:40:00,31.63,31.63,31.52,31.53,249214.0,28.178,28.178,28.08,28.0889,249214.0
2020-05-28 15:50:00,31.52,31.6,31.45,31.53,591200.0,28.08,28.1513,28.0177,28.0889,591200.0
2020-05-29 09:30:00,31.15,31.42,31.03,31.34,171874.0,27.7504,27.9909,27.6435,27.9197,171874.0
2020-05-29 09:40:00,31.34,31.42,31.21,31.31,76299.0,27.9197,27.9909,27.8038,27.8929,76299.0
2020-05-29 09:50:00,31.3,31.35,31.19,31.33,84801.0,27.884,27.9286,27.786,27.9107,84801.0
2020-05-29 10:00:00,31.34,31.37,31.26,31.33,84289.0,27.9197,27.9464,27.8484,27.9107,84289.0
2020-05-29 10:10:00,31.34,31.58,31.34,31.55,86387.0,27.9197,28.1335,27.9197,28.1067,86387.0
2020-05-29 10:20:00,31.55,31.65,31.35,31.41,91492.0,28.1067,28.1958,27.9286,27.982,91492.0
2020-05-29 10:30:00,31.44,31.53,31.4,31.5,143215.0,28.0087,28.0889,27.9731,28.0622,143215.0
2020-05-29 10:40:00,31.49,31.54,31.47,31.5,146184.0,28.0533,28.0978,28.0355,28.0622,146184.0
2020-05-29 10:50:00,31.5,31.55,31.4,31.45,114492.0,28.0622,28.1067,27.9731,28.0177,114492.0
2020-05-29 11:00:00,31.45,31.51,31.38,31.44,155676.0,28.0177,28.0711,27.9553,28.0087,155676.0
2020-05-29 11:10:00,31.44,31.57,31.43,31.46,74037.0,28.0087,28.1246,27.9998,28.0266,74037.0
2020-05-29 11:20:00,31.47,31.52,31.42,31.43,118572.0,28.0355,28.08,27.9909,27.9998,118572.0
2020-05-29 11:30:00,31.43,31.55,31.41,31.5,86609.0,27.9998,28.1067,27.982,28.0622,86609.0
2020-05-29 11:40:00,31.51,31.54,31.39,31.48,57434.0,28.0711,28.0978,27.9642,28.0444,57434.0
2020-05-29 11:50:00,31.48,31.5,31.35,31.37,89489.0,28.0444,28.0622,27.9286,27.9464,89489.0
2020-05-29 12:00:00,31.37,31.4,31.34,31.36,45730.0,27.9464,27.9731,27.9197,27.9375,45730.0
2020-05-29 12:10:00,31.36,31.38,31.29,31.31,30301.0,27.9375,27.9553,27.8751,27.8929,30301.0
2020-05-29 12:20:00,31.3,31.36,31.29,31.32,55691.0,27.884,27.9375,27.8751,27.9018,55691.0
2020-05-29 12:30:00,31.32,31.37,31.3,31.36,72339.0,27.9018,27.9464,27.884,27.9375,72339.0
2020-05-29 12:40:00,31.36,31.36,31.26,31.29,189150.0,27.9375,27.9375,27.8484,27.8751,189150.0
2020-05-29 12:50:00,31.29,31.48,31.2,31.43,213164.0,27.8751,28.0444,27.7949,27.9998,213164.0
2020-05-29 13:00:00,31.42,31.45,31.28,31.34,48932.0,27.9909,28.0177,27.8662,27.9197,48932.0
2020-05-29 13:10:00,31.34,31.39,31.33,31.38,41644.0,27.9197,27.9642,27.9107,27.9553,41644.0
2020-05-29 13:20:00,31.37,31.37,31.33,31.34,37835.0,27.9464,27.9464,27.9107,27.9197,37835.0
2020-05-29 13:30:00,31.34,31.35,31.3,31.31,85427.0,27.9197,27.9286,27.884,27.8929,85427.0
2020-05-29 13:40:00,31.3,31.31,31.28,31.3,72685.0,27.884,27.8929,27.8662,27.884,72685.0
2020-05-29 13:50:00,31.3,31.32,31.26,31.27,72533.0,27.884,27.9018,27.8484,27.8573,72533.0
2020-05-29 14:00:00,31.26,31.45,31.26,31.45,120442.0,27.8484,28.0177,27.8484,28.0177,120442.0
2020-05-29 14:10:00,31.44,31.49,31.38,31.43,50043.0,28.0087,28.0533,27.9553,27.9998,50043.0
2020-05-29 14:20:00,31.43,31.53,31.4,31.51,58280.0,27.9998,28.0889,27.9731,28.0711,58280.0
2020-05-29 14:30:00,31.51,31.53,31.43,31.44,48042.0,28.0711,28.0889,27.9998,28.0087,48042.0
2020-05-29 14:40:00,31.45,31.47,31.28,31.29,49816.0,28.0177,28.0355,27.8662,27.8751,49816.0
2020-05-29 14:50:00,31.29,31.6,31.16,31.6,261673.0,27.8751,28.1513,27.7593,28.1513,261673.0
2020-05-29 15:00:00,31.6,31.77,31.6,31.66,74076.0,28.1513,28.3027,28.1513,28.2047,74076.0
2020-05-29 15:10:00,31.66,31.69,31.53,31.56,67099.0,28.2047,28.2315,28.0889,28.1156,67099.0
2020-05-29 15:20:00,31.56,31.63,31.46,31.46,82496.0,28.1156,28.178,28.0266,28.0266,82496.0
2020-05-29 15:30:00,31.46,31.52,31.39,31.46,129788.0,28.0266,28.08,27.9642,28.0266,129788.0
2020-05-29 15:40:00,31.46,31.46,31.37,31.4,134369.0,28.0266,28.0266,27.9464,27.9731,134369.0
2020-05-29 15:50:00,31.4,31.52,31.14,31.41,542029.0,27.9731,28.08,27.7415,27.982,542029.0
2020-06-01 09:30:00,31.45,31.45,31.17,31.3,134833.0,28.0177,28.0177,27.7682,27.884,134833.0
2020-06-01 09:40:00,31.32,31.45,31.27,31.45,88181.0,27.9018,28.0177,27.8573,28.0177,88181.0
2020-06-01 09:50:00,31.45,31.55,31.43,31.5,47911.0,28.0177,28.1067,27.9998,28.0622,47911.0
2020-06-01 10:00:00,31.49,31.61,31.43,31.57,39195.0,28.0533,28.1602,27.9998,28.1246,39195.0
2020-06-01 10:10:00,31.59,31.7,31.55,31.68,33635.0,28.1424,28.2404,28.1067,28.2225,33635.0
2020-06-01 10:20:00,31.67,31.85,31.67,31.79,45874.0,28.2136,28.374,28.2136,28.3205,45874.0
2020-06-01 10:30:00,31.78,31.78,31.67,31.75,29570.0,28.3116,28.3116,28.2136,28.2849,29570.0
2020-06-01 10:40:00,31.74,31.82,31.69,31.77,30902.0,28.276,28.3473,28.2315,28.3027,30902.0
2020-06-01 10:50:00,31.77,31.77,31.56,31.6,75330.0,28.3027,28.3027,28.1156,28.1513,75330.0
2020-06-01 11:00:00,31.61,31.61,31.41,31.42,89566.0,28.1602,28.1602,27.982,27.9909,89566.0
2020-06-01 11:10:00,31.42,31.6,31.4,31.6,43759.0,27.9909,28.1513,27.9731,28.1513,43759.0
2020-06-01 11:20:00,31.6,31.62,31.53,31.57,35426.0,28.1513,28.1691,28.0889,28.1246,35426.0
2020-06-01 11:30:00,31.57,31.57,31.48,31.56,54080.0,28.1246,28.1246,28.0444,28.1156,54080.0
2020-06-01 11:40:00,31.56,31.6,31.51,31.59,39993.0,28.1156,28.1513,28.0711,28.1424,39993.0
2020-06-01 11:50:00,31.59,31.59,31.52,31.54,19534.0,28.1424,28.1424,28.08,28.0978,19534.0
2020-06-01 12:00:00,31.53,31.6,31.52,31.58,31128.0,28.0889,28.1513,28.08,28.1335,31128.0
2020-06-01 12:10:00,31.58,31.58,31.52,31.56,25669.0,28.1335,28.1335,28.08,28.1156,25669.0
2020-06-01 12:20:00,31.56,31.59,31.52,31.59,42295.0,28.1156,28.1424,28.08,28.1424,42295.0
2020-06-01 12:30:00,31.59,31.63,31.57,31.57,21102.0,28.1424,28.178,28.1246,28.1246,21102.0
2020-06-01 12:40:00,31.58,31.64,31.55,31.62,67672.0,28.1335,28.1869,28.1067,28.1691,67672.0
2020-06-01 12:50:00,31.62,31.67,31.61,31.66,39988.0,28.1691,28.2136,28.1602,28.2047,39988.0
2020-06-01 13:00:00,31.67,31.68,31.63,31.65,25230.0,28.2136,28.2225,28.178,28.1958,25230.0
2020-06-01 13:10:00,31.66,31.68,31.63,31.66,31589.0,28.2047,28.2225,28.178,28.2047,31589.0
2020-06-01 13:20:00,31.66,31.71,31.65,31.7,31676.0,28.2047,28.2493,28.1958,28.2404,31676.0
2020-06-01 13:30:00,31.7,31.74,31.68,31.72,33911.0,28.2404,28.276,28.2225,28.2582,33911.0
2020-06-01 13:40:00,31.72,31.77,31.72,31.75,34737.0,28.2582,28.3027,28.2582,28.2849,34737.0
2020-06-01 13:50:00,31.75,31.79,31.66,31.69,72562.0,28.2849,28.3205,28.2047,28.2315,72562.0
2020-06-01 14:00:00,31.7,31.75,31.68,31.71,34731.0,28.2404,28.2849,28.2225,28.2493,34731.0
2020-06-01 14:10:00,31.71,31.73,31.7,31.71,46232.0,28.2493,28.2671,28.2404,28.2493,46232.0
2020-06-01 14:20:00,31.7,31.73,31.64,31.65,73412.0,28.2404,28.2671,28.1869,28.1958,73412.0
2020-06-01 14:30:00,31.65,31.71,31.64,31.69,46609.0,28.1958,28.2493,28.1869,28.2315,46609.0
2020-06-01 14:40:00,31.69,31.76,31.69,31.75,36519.0,28.2315,28.2938,28.2315,28.2849,36519.0
2020-06-01 14:50:00,31.74,31.76,31.71,31.73,45657.0,28.276,28.2938,28.2493,28.2671,45657.0
2020-06-01 15:00:00,31.73,31.78,31.68,31.71,57023.0,28.2671,28.3116,28.2225,28.2493,57023.0
2020-06-01 15:10:00,31.71,31.74,31.67,31.7,72769.0,28.2493,28.276,28.2136,28.2404,72769.0
2020-06-01 15:20:00,31.7,31.79,31.69,31.75,69907.0,28.2404,28.3205,28.2315,28.2849,69907.0
2020-06-01 15:30:00,31.75,31.81,31.71,31.73,65082.0,28.2849,28.3384,28.2493,28.2671,65082.0
2020-06-01 15:40:00,31.73,31.75,31.7,31.72,95426.0,28.2671,28.2849,28.2404,28.2582,95426.0
2020-06-01 15:50:00,31.74,31.77,31.71,31.77,313071.0,28.276,28.3027,28.2493,28.3027,313071.0
2020-06-02 09:30:00,32.0,32.25,32.0,32.12,153367.0,28.5076,28.7303,28.5076,28.6145,153367.0
2020-06-02 09:40:00,32.12,32.21,32.0,32.2,169924.0,28.6145,28.6947,28.5076,28.6858,169924.0
2020-06-02 09:50:00,32.18,32.21,32.13,32.15,118416.0,28.668,28.6947,28.6234,28.6413,118416.0
2020-06-02 10:00:00,32.15,32.22,32.1,32.18,120222.0,28.6413,28.7036,28.5967,28.668,120222.0
2020-06-02 10:10:00,32.18,32.22,32.12,32.19,101244.0,28.668,28.7036,28.6145,28.6769,101244.0
2020-06-02 10:20:00,32.19,32.3,32.18,32.29,99695.0,28.6769,28.7749,28.668,28.766,99695.0
2020-06-02 10:30:00,32.29,32.32,32.24,32.25,82634.0,28.766,28.7927,28.7214,28.7303,82634.0
2020-06-02 10:40:00,32.25,32.31,32.07,32.12,186437.0,28.7303,28.7838,28.57,28.6145,186437.0
2020-06-02 10:50:00,32.11,32.14,32.05,32.11,80343.0,28.6056,28.6323,28.5522,28.6056,80343.0
2020-06-02 11:00:00,32.12,32.14,32.07,32.09,73984.0,28.6145,28.6323,28.57,28.5878,73984.0
2020-06-02 11:10:00,32.09,32.19,32.08,32.18,54009.0,28.5878,28.6769,28.5789,28.668,54009.0
2020-06-02 11:20:00,32.17,32.26,32.16,32.23,66604.0,28.6591,28.7393,28.6502,28.7125,66604.0
2020-06-02 11:30:00,32.23,32.28,32.2,32.26,84537.0,28.7125,28.7571,28.6858,28.7393,84537.0
2020-06-02 11:40:00,32.27,32.34,32.24,32.3,62300.0,28.7482,28.8105,28.7214,28.7749,62300.0
2020-06-02 11:50:00,32.3,32.33,32.25,32.27,50454.0,28.7749,28.8016,28.7303,28.7482,50454.0
2020-06-02 12:00:00,32.27,32.29,32.22,32.27,31586.0,28.7482,28.766,28.7036,28.7482,31586.0
2020-06-02 12:10:00,32.27,32.38,32.27,32.34,43099.0,28.7482,28.8462,28.7482,28.8105,43099.0
2020-06-02 12:20:00,32.34,32.35,32.31,32.34,36913.0,28.8105,28.8194,28.7838,28.8105,36913.0
2020-06-02 12:30:00,32.34,32.35,32.31,32.32,40304.0,28.8105,28.8194,28.7838,28.7927,40304.0
2020-06-02 12:40:00,32.33,32.36,32.29,32.3,49512.0,28.8016,28.8283,28.766,28.7749,49512.0
2020-06-02 12:50:00,32.31,32.33,32.25,32.27,65366.0,28.7838,28.8016,28.7303,28.7482,65366.0
2020-06-02 13:00:00,32.26,32.3,32.25,32.29,21230.0,28.7393,28.7749,28.7303,28.766,21230.0
2020-06-02 13:10:00,32.29,32.29,32.24,32.26,42462.0,28.766,28.766,28.7214,28.7393,42462.0
2020-06-02 13:20:00,32.26,32.26,32.17,32.19,40532.0,28.7393,28.7393,28.6591,28.6769,40532.0
2020-06-02 13:30:00,32.18,32.23,32.17,32.2,43755.0,28.668,28.7125,28.6591,28.6858,43755.0
2020-06-02 13:40:00,32.2,32.22,32.17,32.2,50969.0,28.6858,28.7036,28.6591,28.6858,50969.0
2020-06-02 13:50:00,32.2,32.26,32.15,32.23,59479.0,28.6858,28.7393,28.6413,28.7125,59479.0
2020-06-02 14:00:00,32.23,32.29,32.22,32.24,65316.0,28.7125,28.766,28.7036,28.7214,65316.0
2020-06-02 14:10:00,32.25,32.3,32.23,32.3,61840.0,28.7303,28.7749,28.7125,28.7749,61840.0
2020-06-02 14:20:00,32.3,32.3,32.16,32.18,81589.0,28.7749,28.7749,28.6502,28.668,81589.0
2020-06-02 14:30:00,32.18,32.19,32.1,32.13,53293.0,28.668,28.6769,28.5967,28.6234,53293.0
2020-06-02 14:40:00,32.13,32.17,32.12,32.16,38600.0,28.6234,28.6591,28.6145,28.6502,38600.0
2020-06-02 14:50:00,32.16,32.24,32.16,32.23,75816.0,28.6502,28.7214,28.6502,28.7125,75816.0
2020-06-02 15:00:00,32.23,32.24,32.19,32.21,109732.0,28.7125,28.7214,28.6769,28.6947,109732.0
2020-06-02 15:10:00,32.2,32.27,32.18,32.25,88392.0,28.6858,28.7482,28.668,28.7303,88392.0
2020-06-02 15:20:00,32.25,32.27,32.18,32.26,136763.0,28.7303,28.7482,28.668,28.7393,136763.0
2020-06-02 15:30:00,32.27,32.29,32.23,32.24,123585.0,28.7482,28.766,28.7125,28.7214,123585.0
2020-06-02 15:40:00,32.24,32.29,32.2,32.29,121776.0,28.7214,28.766,28.6858,28.766,121776.0
2020-06-02 15:50:00,32.29,32.34,32.27,32.33,555514.0,28.766,28.8105,28.7482,28.8016,555514.0
2020-06-03 09:30:00,32.74,33.14,32.56,33.01,150118.0,29.1669,29.5232,29.0065,29.4074,150118.0
2020-06-03 09:40:00,33.03,33.18,32.98,33.06,69984.0,29.4252,29.5588,29.3807,29.4519,69984.0
2020-06-03 09:50:00,33.06,33.13,33.0,33.05,52943.0,29.4519,29.5143,29.3985,29.443,52943.0
2020-06-03 10:00:00,33.05,33.2,33.04,33.17,35891.0,29.443,29.5767,29.4341,29.5499,35891.0
2020-06-03 10:10:00,33.17,33.26,33.14,33.24,63952.0,29.5499,29.6301,29.5232,29.6123,63952.0
2020-06-03 10:20:00,33.24,33.42,33.24,33.41,79736.0,29.6123,29.7727,29.6123,29.7637,79736.0
2020-06-03 10:30:00,33.4,33.5,33.38,33.5,146301.0,29.7548,29.8439,29.737,29.8439,146301.0
2020-06-03 10:40:00,33.5,33.55,33.33,33.34,85743.0,29.8439,29.8885,29.6925,29.7014,85743.0
2020-06-03 10:50:00,33.33,33.37,33.3,33.32,48802.0,29.6925,29.7281,29.6657,29.6836,48802.0
2020-06-03 11:00:00,33.32,33.46,33.29,33.43,52548.0,29.6836,29.8083,29.6568,29.7816,52548.0
2020-06-03 11:10:00,33.44,33.46,33.35,33.38,43949.0,29.7905,29.8083,29.7103,29.737,43949.0
2020-06-03 11:20:00,33.37,33.41,33.32,33.41,67427.0,29.7281,29.7637,29.6836,29.7637,67427.0
2020-06-03 11:30:00,33.41,33.5,33.4,33.49,70762.0,29.7637,29.8439,29.7548,29.835,70762.0
2020-06-03 11:40:00,33.49,33.51,33.39,33.42,51946.0,29.835,29.8528,29.7459,29.7727,51946.0
2020-06-03 11:50:00,33.41,33.5,33.4,33.48,80893.0,29.7637,29.8439,29.7548,29.8261,80893.0
2020-06-03 12:00:00,33.48,33.53,33.47,33.51,45355.0,29.8261,29.8706,29.8172,29.8528,45355.0
2020-06-03 12:10:00,33.51,33.55,33.45,33.45,57898.0,29.8528,29.8885,29.7994,29.7994,57898.0
2020-06-03 12:20:00,33.45,33.47,33.4,33.47,31544.0,29.7994,29.8172,29.7548,29.8172,31544.0
2020-06-03 12:30:00,33.48,33.57,33.47,33.53,42456.0,29.8261,29.9063,29.8172,29.8706,42456.0
2020-06-03 12:40:00,33.53,33.57,33.49,33.5,34454.0,29.8706,29.9063,29.835,29.8439,34454.0
2020-06-03 12:50:00,33.51,33.56,33.51,33.55,42416.0,29.8528,29.8974,29.8528,29.8885,42416.0
2020-06-03 13:00:00,33.56,33.64,33.56,33.63,56510.0,29.8974,29.9686,29.8974,29.9597,56510.0
2020-06-03 13:10:00,33.62,33.62,33.54,33.55,43132.0,29.9508,29.9508,29.8796,29.8885,43132.0
2020-06-03 13:20:00,33.55,33.57,33.52,33.53,40693.0,29.8885,29.9063,29.8617,29.8706,40693.0
2020-06-03 13:30:00,33.52,33.56,33.49,33.49,33486.0,29.8617,29.8974,29.835,29.835,33486.0
2020-06-03 13:40:00,33.49,33.62,33.48,33.57,61483.0,29.835,29.9508,29.8261,29.9063,61483.0
2020-06-03 13:50:00,33.56,33.58,33.52,33.55,25523.0,29.8974,29.9152,29.8617,29.8885,25523.0
2020-06-03 14:00:00,33.54,33.63,33.53,33.56,40800.0,29.8796,29.9597,29.8706,29.8974,40800.0
2020-06-03 14:10:00,33.56,33.62,33.55,33.62,31501.0,29.8974,29.9508,29.8885,29.9508,31501.0
2020-06-03 14:20:00,33.62,33.67,33.59,33.64,43717.0,29.9508,29.9954,29.9241,29.9686,43717.0
2020-06-03 14:30:00,33.64,33.71,33.61,33.67,67355.0,29.9686,30.031,29.9419,29.9954,67355.0
2020-06-03 14:40:00,33.66,33.67,33.62,33.64,51460.0,29.9865,29.9954,29.9508,29.9686,51460.0
2020-06-03 14:50:00,33.63,33.67,33.59,33.59,53910.0,29.9597,29.9954,29.9241,29.9241,53910.0
2020-06-03 15:00:00,33.59,33.65,33.58,33.64,44767.0,29.9241,29.9776,29.9152,29.9686,44767.0
2020-06-03 15:10:00,33.65,33.66,33.61,33.64,57135.0,29.9776,29.9865,29.9419,29.9686,57135.0
2020-06-03 15:20:00,33.64,33.7,33.61,33.66,90432.0,29.9686,30.0221,29.9419,29.9865,90432.0
2020-06-03 15:30:00,33.66,33.72,33.64,33.71,97453.0,29.9865,30.0399,29.9686,30.031,97453.0
2020-06-03 15:40:00,33.7,33.72,33.65,33.69,120104.0,30.0221,30.0399,29.9776,30.0132,120104.0
2020-06-03 15:50:00,33.68,33.69,33.53,33.57,292264.0,30.0043,30.0132,29.8706,29.9063,292264.0
2020-06-04 09:30:00,33.34,33.57,33.34,33.44,93769.0,29.7014,29.9063,29.7014,29.7905,93769.0
2020-06-04 09:40:00,33.42,33.58,33.29,33.5,91760.0,29.7727,29.9152,29.6568,29.8439,91760.0
2020-06-04 09:50:00,33.51,33.67,33.48,33.67,78220.0,29.8528,29.9954,29.8261,29.9954,78220.0
2020-06-04 10:00:00,33.66,33.75,33.62,33.66,77172.0,29.9865,30.0666,29.9508,29.9865,77172.0
2020-06-04 10:10:00,33.65,33.8,33.62,33.8,122883.0,29.9776,30.1112,29.9508,30.1112,122883.0
2020-06-04 10:20:00,33.8,33.86,33.68,33.84,45429.0,30.1112,30.1646,30.0043,30.1468,45429.0
2020-06-04 10:30:00,33.85,33.92,33.83,33.83,48634.0,30.1557,30.2181,30.1379,30.1379,48634.0
2020-06-04 10:40:00,33.83,34.07,33.82,34.06,80869.0,30.1379,30.3517,30.129,30.3428,80869.0
2020-06-04 10:50:00,34.06,34.08,33.97,34.06,84554.0,30.3428,30.3606,30.2626,30.3428,84554.0
2020-06-04 11:00:00,34.07,34.1,33.91,33.96,69402.0,30.3517,30.3784,30.2092,30.2537,69402.0
2020-06-04 11:10:00,33.95,34.02,33.92,33.99,83712.0,30.2448,30.3072,30.2181,30.2804,83712.0
2020-06-04 11:20:00,33.98,34.15,33.93,33.97,133829.0,30.2715,30.423,30.227,30.2626,133829.0
2020-06-04 11:30:00,33.97,34.03,33.96,34.02,54624.0,30.2626,30.3161,30.2537,30.3072,54624.0
2020-06-04 11:40:00,34.03,34.04,33.93,33.95,56219.0,30.3161,30.325,30.227,30.2448,56219.0
2020-06-04 11:50:00,33.95,33.97,33.9,33.95,39656.0,30.2448,30.2626,30.2003,30.2448,39656.0
2020-06-04 12:00:00,33.95,33.97,33.82,33.84,204652.0,30.2448,30.2626,30.129,30.1468,204652.0
2020-06-04 12:10:00,33.85,33.86,33.78,33.84,110717.0,30.1557,30.1646,30.0934,30.1468,110717.0
2020-06-04 12:20:00,33.84,33.86,33.81,33.83,109415.0,30.1468,30.1646,30.1201,30.1379,109415.0
2020-06-04 12:30:00,33.82,33.85,33.77,33.85,114572.0,30.129,30.1557,30.0845,30.1557,114572.0
2020-06-04 12:40:00,33.84,33.85,33.81,33.83,121685.0,30.1468,30.1557,30.1201,30.1379,121685.0
2020-06-04 12:50:00,33.83,33.88,33.82,33.85,51174.0,30.1379,30.1824,30.129,30.1557,51174.0
2020-06-04 13:00:00,33.85,33.89,33.81,33.89,66057.0,30.1557,30.1914,30.1201,30.1914,66057.0
2020-06-04 13:10:00,33.88,33.89,33.83,33.88,36536.0,30.1824,30.1914,30.1379,30.1824,36536.0
2020-06-04 13:20:00,33.89,33.94,33.88,33.92,35900.0,30.1914,30.2359,30.1824,30.2181,35900.0
2020-06-04 13:30:00,33.92,34.01,33.92,34.01,49083.0,30.2181,30.2983,30.2181,30.2983,49083.0
2020-06-04 13:40:00,34.0,34.16,33.99,34.11,116632.0,30.2894,30.4319,30.2804,30.3873,116632.0
2020-06-04 13:50:00,34.11,34.2,34.09,34.15,56747.0,30.3873,30.4675,30.3695,30.423,56747.0
2020-06-04 14:00:00,34.15,34.16,34.08,34.11,51031.0,30.423,30.4319,30.3606,30.3873,51031.0
2020-06-04 14:10:00,34.11,34.21,34.11,34.19,73672.0,30.3873,30.4764,30.3873,30.4586,73672.0
2020-06-04 14:20:00,34.2,34.28,34.19,34.23,85347.0,30.4675,30.5388,30.4586,30.4943,85347.0
2020-06-04 14:30:00,34.23,34.24,34.15,34.19,66656.0,30.4943,30.5032,30.423,30.4586,66656.0
2020-06-04 14:40:00,34.19,34.34,34.18,34.32,86365.0,30.4586,30.5922,30.4497,30.5744,86365.0
2020-06-04 14:50:00,34.33,34.4,34.29,34.36,199574.0,30.5833,30.6457,30.5477,30.6101,199574.0
2020-06-04 15:00:00,34.37,34.37,34.21,34.23,110117.0,30.619,30.619,30.4764,30.4943,110117.0
2020-06-04 15:10:00,34.23,34.25,34.07,34.13,91368.0,30.4943,30.5121,30.3517,30.4052,91368.0
2020-06-04 15:20:00,34.14,34.22,34.1,34.22,103393.0,30.4141,30.4853,30.3784,30.4853,103393.0
2020-06-04 15:30:00,34.22,34.34,34.21,34.26,144527.0,30.4853,30.5922,30.4764,30.521,144527.0
2020-06-04 15:40:00,34.27,34.41,34.26,34.39,258572.0,30.5299,30.6546,30.521,30.6368,258572.0
2020-06-04 15:50:00,34.39,34.48,34.33,34.41,736667.0,30.6368,30.717,30.5833,30.6546,736667.0
2020-06-05 09:30:00,35.72,36.28,35.66,35.88,180866.0,31.8216,32.3205,31.7682,31.9642,180866.0
2020-06-05 09:40:00,35.89,35.91,35.71,35.77,96927.0,31.9731,31.9909,31.8127,31.8662,96927.0
2020-06-05 09:50:00,35.78,35.85,35.58,35.6,112801.0,31.8751,31.9374,31.6969,31.7147,112801.0
2020-06-05 10:00:00,35.61,35.97,35.59,35.84,105211.0,31.7236,32.0444,31.7058,31.9285,105211.0
2020-06-05 10:10:00,35.84,35.99,35.71,35.9,118774.0,31.9285,32.0622,31.8127,31.982,118774.0
2020-06-05 10:20:00,35.91,35.95,35.64,35.69,96228.0,31.9909,32.0265,31.7504,31.7949,96228.0
2020-06-05 10:30:00,35.69,35.69,35.56,35.61,70277.0,31.7949,31.7949,31.6791,31.7236,70277.0
2020-06-05 10:40:00,35.62,35.94,35.62,35.93,71024.0,31.7326,32.0176,31.7326,32.0087,71024.0
2020-06-05 10:50:00,35.94,36.07,35.93,36.03,73396.0,32.0176,32.1334,32.0087,32.0978,73396.0
2020-06-05 11:00:00,36.03,36.18,36.0,36.1,57655.0,32.0978,32.2314,32.0711,32.1602,57655.0
2020-06-05 11:10:00,36.1,36.2,36.07,36.2,53463.0,32.1602,32.2493,32.1334,32.2493,53463.0
2020-06-05 11:20:00,36.19,36.28,36.18,36.24,66994.0,32.2403,32.3205,32.2314,32.2849,66994.0
2020-06-05 11:30:00,36.24,36.4,36.21,36.38,131319.0,32.2849,32.4274,32.2582,32.4096,131319.0
2020-06-05 11:40:00,36.38,36.45,36.29,36.33,84601.0,32.4096,32.472,32.3294,32.3651,84601.0
2020-06-05 11:50:00,36.33,36.44,36.31,36.42,102044.0,32.3651,32.4631,32.3472,32.4452,102044.0
2020-06-05 12:00:00,36.43,36.46,36.3,36.37,93777.0,32.4542,32.4809,32.3383,32.4007,93777.0
2020-06-05 12:10:00,36.37,36.41,36.27,36.31,247306.0,32.4007,32.4363,32.3116,32.3472,247306.0
2020-06-05 12:20:00,36.3,36.38,36.3,36.36,65592.0,32.3383,32.4096,32.3383,32.3918,65592.0
2020-06-05 12:30:00,36.36,36.4,36.32,36.36,59612.0,32.3918,32.4274,32.3562,32.3918,59612.0
2020-06-05 12:40:00,36.36,36.36,36.29,36.32,81653.0,32.3918,32.3918,32.3294,32.3562,81653.0
2020-06-05 12:50:00,36.31,36.33,36.24,36.3,48083.0,32.3472,32.3651,32.2849,32.3383,48083.0
2020-06-05 13:00:00,36.3,36.38,36.28,36.34,77650.0,32.3383,32.4096,32.3205,32.374,77650.0
2020-06-05 13:10:00,36.32,36.34,36.24,36.25,44131.0,32.3562,32.374,32.2849,32.2938,44131.0
2020-06-05 13:20:00,36.26,36.34,36.23,36.32,57642.0,32.3027,32.374,32.276,32.3562,57642.0
2020-06-05 13:30:00,36.33,36.34,36.2,36.2,60586.0,32.3651,32.374,32.2493,32.2493,60586.0
2020-06-05 13:40:00,36.2,36.29,36.2,36.22,47841.0,32.2493,32.3294,32.2493,32.2671,47841.0
2020-06-05 13:50:00,36.22,36.22,36.11,36.15,51547.0,32.2671,32.2671,32.1691,32.2047,51547.0
2020-06-05 14:00:00,36.16,36.25,36.14,36.18,61495.0,32.2136,32.2938,32.1958,32.2314,61495.0
2020-06-05 14:10:00,36.19,36.2,36.03,36.05,102325.0,32.2403,32.2493,32.0978,32.1156,102325.0
2020-06-05 14:20:00,36.06,36.07,36.0,36.06,68651.0,32.1245,32.1334,32.0711,32.1245,68651.0
2020-06-05 14:30:00,36.06,36.13,35.99,36.12,113761.0,32.1245,32.1869,32.0622,32.178,113761.0
2020-06-05 14:40:00,36.12,36.19,36.1,36.11,55415.0,32.178,32.2403,32.1602,32.1691,55415.0
2020-06-05 14:50:00,36.11,36.14,36.0,36.04,80591.0,32.1691,32.1958,32.0711,32.1067,80591.0
2020-06-05 15:00:00,36.05,36.12,36.0,36.02,75389.0,32.1156,32.178,32.0711,32.0889,75389.0
2020-06-05 15:10:00,36.03,36.03,35.93,36.02,101116.0,32.0978,32.0978,32.0087,32.0889,101116.0
2020-06-05 15:20:00,36.01,36.07,35.94,36.03,109448.0,32.08,32.1334,32.0176,32.0978,109448.0
2020-06-05 15:30:00,36.04,36.04,35.92,36.0,179370.0,32.1067,32.1067,31.9998,32.0711,179370.0
2020-06-05 15:40:00,36.0,36.07,35.97,36.0,261734.0,32.0711,32.1334,32.0444,32.0711,261734.0
2020-06-05 15:50:00,36.01,36.13,35.99,36.04,800656.0,32.08,32.1869,32.0622,32.1067,800656.0
2020-06-08 09:30:00,36.23,36.91,36.18,36.63,210413.0,32.276,32.8818,32.2314,32.6323,210413.0
2020-06-08 09:40:00,36.62,36.87,36.58,36.67,114434.0,32.6234,32.8461,32.5878,32.668,114434.0
2020-06-08 09:50:00,36.69,36.73,36.56,36.67,94972.0,32.6858,32.7214,32.57,32.668,94972.0
2020-06-08 10:00:00,36.68,36.71,36.6,36.65,67750.0,32.6769,32.7036,32.6056,32.6501,67750.0
2020-06-08 10:10:00,36.64,36.73,36.62,36.68,89042.0,32.6412,32.7214,32.6234,32.6769,89042.0
2020-06-08 10:20:00,36.67,36.69,36.46,36.51,81859.0,32.668,32.6858,32.4809,32.5254,81859.0
2020-06-08 10:30:00,36.51,36.6,36.46,36.59,91724.0,32.5254,32.6056,32.4809,32.5967,91724.0
2020-06-08 10:40:00,36.59,36.77,36.57,36.75,82829.0,32.5967,32.757,32.5789,32.7392,82829.0
2020-06-08 10:50:00,36.75,36.82,36.71,36.77,94203.0,32.7392,32.8016,32.7036,32.757,94203.0
2020-06-08 11:00:00,36.77,36.94,36.74,36.93,49895.0,32.757,32.9085,32.7303,32.8996,49895.0
2020-06-08 11:10:00,36.93,37.07,36.92,37.03,64258.0,32.8996,33.0243,32.8907,32.9887,64258.0
2020-06-08 11:20:00,37.03,37.03,36.92,36.93,62077.0,32.9887,32.9887,32.8907,32.8996,62077.0
2020-06-08 11:30:00,36.92,36.96,36.75,36.79,92546.0,32.8907,32.9263,32.7392,32.7749,92546.0
2020-06-08 11:40:00,36.79,36.81,36.71,36.81,89610.0,32.7749,32.7927,32.7036,32.7927,89610.0
2020-06-08 11:50:00,36.8,36.88,36.79,36.84,85546.0,32.7838,32.855,32.7749,32.8194,85546.0
2020-06-08 12:00:00,36.85,36.9,36.85,36.88,49055.0,32.8283,32.8729,32.8283,32.855,49055.0
2020-06-08 12:10:00,36.87,36.94,36.8,36.91,85566.0,32.8461,32.9085,32.7838,32.8818,85566.0
2020-06-08 12:20:00,36.91,36.93,36.8,36.81,61211.0,32.8818,32.8996,32.7838,32.7927,61211.0
2020-06-08 12:30:00,36.82,36.82,36.71,36.74,56482.0,32.8016,32.8016,32.7036,32.7303,56482.0
2020-06-08 12:40:00,36.74,36.76,36.63,36.69,50844.0,32.7303,32.7481,32.6323,32.6858,50844.0
2020-06-08 12:50:00,36.69,36.74,36.63,36.64,60802.0,32.6858,32.7303,32.6323,32.6412,60802.0
2020-06-08 13:00:00,36.64,36.71,36.64,36.7,61001.0,32.6412,32.7036,32.6412,32.6947,61001.0
2020-06-08 13:10:00,36.7,36.74,36.64,36.64,68290.0,32.6947,32.7303,32.6412,32.6412,68290.0
2020-06-08 13:20:00,36.64,36.7,36.64,36.69,59966.0,32.6412,32.6947,32.6412,32.6858,59966.0
2020-06-08 13:30:00,36.69,36.77,36.61,36.76,68913.0,32.6858,32.757,32.6145,32.7481,68913.0
2020-06-08 13:40:00,36.76,36.76,36.66,36.67,39909.0,32.7481,32.7481,32.659,32.668,39909.0
2020-06-08 13:50:00,36.67,36.68,36.61,36.61,44630.0,32.668,32.6769,32.6145,32.6145,44630.0
2020-06-08 14:00:00,36.61,36.65,36.59,36.6,50981.0,32.6145,32.6501,32.5967,32.6056,50981.0
2020-06-08 14:10:00,36.6,36.63,36.58,36.62,78285.0,32.6056,32.6323,32.5878,32.6234,78285.0
2020-06-08 14:20:00,36.61,36.69,36.61,36.68,109317.0,32.6145,32.6858,32.6145,32.6769,109317.0
2020-06-08 14:30:00,36.68,36.69,36.62,36.68,75747.0,32.6769,32.6858,32.6234,32.6769,75747.0
2020-06-08 14:40:00,36.68,36.74,36.66,36.69,100890.0,32.6769,32.7303,32.659,32.6858,100890.0
2020-06-08 14:50:00,36.69,36.71,36.64,36.65,81319.0,32.6858,32.7036,32.6412,32.6501,81319.0
2020-06-08 15:00:00,36.65,36.71,36.64,36.7,107361.0,32.6501,32.7036,32.6412,32.6947,107361.0
2020-06-08 15:10:00,36.7,36.75,36.69,36.72,95938.0,32.6947,32.7392,32.6858,32.7125,95938.0
2020-06-08 15:20:00,36.71,36.78,36.7,36.72,137318.0,32.7036,32.766,32.6947,32.7125,137318.0
2020-06-08 15:30:00,36.72,36.77,36.7,36.77,149807.0,32.7125,32.757,32.6947,32.757,149807.0
2020-06-08 15:40:00,36.77,36.8,36.72,36.79,199733.0,32.757,32.7838,32.7125,32.7749,199733.0
2020-06-08 15:50:00,36.81,36.83,36.75,36.82,445683.0,32.7927,32.8105,32.7392,32.8016,445683.0
2020-06-09 09:30:00,36.08,36.27,35.7,35.99,150993.0,32.1423,32.3116,31.8038,32.0622,150993.0
2020-06-09 09:40:00,36.0,36.13,35.98,36.05,119938.0,32.0711,32.1869,32.0533,32.1156,119938.0
2020-06-09 09:50:00,36.04,36.07,35.71,35.73,85299.0,32.1067,32.1334,31.8127,31.8305,85299.0
2020-06-09 10:00:00,35.73,35.77,35.66,35.7,51199.0,31.8305,31.8662,31.7682,31.8038,51199.0
2020-06-09 10:10:00,35.69,35.81,35.63,35.8,54124.0,31.7949,31.9018,31.7415,31.8929,54124.0
2020-06-09 10:20:00,35.8,35.86,35.75,35.79,49554.0,31.8929,31.9464,31.8484,31.884,49554.0
2020-06-09 10:30:00,35.78,35.79,35.69,35.77,44365.0,31.8751,31.884,31.7949,31.8662,44365.0
2020-06-09 10:40:00,35.76,35.92,35.72,35.91,57277.0,31.8573,31.9998,31.8216,31.9909,57277.0
2020-06-09 10:50:00,35.91,36.0,35.81,35.81,126558.0,31.9909,32.0711,31.9018,31.9018,126558.0
2020-06-09 11:00:00,35.79,35.86,35.74,35.77,76900.0,31.884,31.9464,31.8395,31.8662,76900.0
2020-06-09 11:10:00,35.78,35.78,35.72,35.78,60035.0,31.8751,31.8751,31.8216,31.8751,60035.0
2020-06-09 11:20:00,35.77,35.89,35.76,35.81,69232.0,31.8662,31.9731,31.8573,31.9018,69232.0
2020-06-09 11:30:00,35.81,35.84,35.72,35.76,96185.0,31.9018,31.9285,31.8216,31.8573,96185.0
2020-06-09 11:40:00,35.76,35.76,35.69,35.71,59025.0,31.8573,31.8573,31.7949,31.8127,59025.0
2020-06-09 11:50:00,35.7,35.72,35.66,35.68,57265.0,31.8038,31.8216,31.7682,31.786,57265.0
2020-06-09 12:00:00,35.68,35.7,35.63,35.65,62721.0,31.786,31.8038,31.7415,31.7593,62721.0
2020-06-09 12:10:00,35.64,35.71,35.64,35.65,58019.0,31.7504,31.8127,31.7504,31.7593,58019.0
2020-06-09 12:20:00,35.66,35.71,35.65,35.7,40376.0,31.7682,31.8127,31.7593,31.8038,40376.0
2020-06-09 12:30:00,35.7,35.74,35.67,35.68,49411.0,31.8038,31.8395,31.7771,31.786,49411.0
2020-06-09 12:40:00,35.68,35.69,35.54,35.55,73180.0,31.786,31.7949,31.6613,31.6702,73180.0
2020-06-09 12:50:00,35.55,35.63,35.49,35.63,136040.0,31.6702,31.7415,31.6167,31.7415,136040.0
2020-06-09 13:00:00,35.63,35.67,35.62,35.63,43357.0,31.7415,31.7771,31.7326,31.7415,43357.0
2020-06-09 13:10:00,35.63,35.69,35.62,35.67,49005.0,31.7415,31.7949,31.7326,31.7771,49005.0
2020-06-09 13:20:00,35.66,35.81,35.66,35.79,65723.0,31.7682,31.9018,31.7682,31.884,65723.0
2020-06-09 13:30:00,35.8,35.81,35.75,35.77,46438.0,31.8929,31.9018,31.8484,31.8662,46438.0
2020-06-09 13:40:00,35.77,35.79,35.76,35.77,31204.0,31.8662,31.884,31.8573,31.8662,31204.0
2020-06-09 13:50:00,35.77,35.78,35.71,35.73,39949.0,31.8662,31.8751,31.8127,31.8305,39949.0
2020-06-09 14:00:00,35.74,35.74,35.59,35.61,53148.0,31.8395,31.8395,31.7058,31.7236,53148.0
2020-06-09 14:10:00,35.61,35.68,35.6,35.62,66384.0,31.7236,31.786,31.7147,31.7326,66384.0
2020-06-09 14:20:00,35.61,35.68,35.6,35.64,54746.0,31.7236,31.786,31.7147,31.7504,54746.0
2020-06-09 14:30:00,35.64,35.73,35.63,35.72,68457.0,31.7504,31.8305,31.7415,31.8216,68457.0
2020-06-09 14:40:00,35.72,35.81,35.7,35.8,59265.0,31.8216,31.9018,31.8038,31.8929,59265.0
2020-06-09 14:50:00,35.8,35.85,35.79,35.84,51938.0,31.8929,31.9374,31.884,31.9285,51938.0
2020-06-09 15:00:00,35.83,35.88,35.78,35.85,56861.0,31.9196,31.9642,31.8751,31.9374,56861.0
2020-06-09 15:10:00,35.86,35.94,35.82,35.91,68781.0,31.9464,32.0176,31.9107,31.9909,68781.0
2020-06-09 15:20:00,35.91,36.02,35.9,36.02,88447.0,31.9909,32.0889,31.982,32.0889,88447.0
2020-06-09 15:30:00,36.02,36.02,35.92,35.97,85808.0,32.0889,32.0889,31.9998,32.0444,85808.0
2020-06-09 15:40:00,35.97,36.0,35.82,35.84,135005.0,32.0444,32.0711,31.9107,31.9285,135005.0
2020-06-09 15:50:00,35.81,35.83,35.7,35.74,441847.0,31.9018,31.9196,31.8038,31.8395,441847.0
2020-06-10 09:30:00,35.5,35.5,34.93,34.98,131143.0,31.6256,31.6256,31.1179,31.1624,131143.0
2020-06-10 09:40:00,34.97,35.0,34.77,34.86,106403.0,31.1535,31.1802,30.9753,31.0555,106403.0
2020-06-10 09:50:00,34.86,34.86,34.66,34.84,55496.0,31.0555,31.0555,30.8773,31.0377,55496.0
2020-06-10 10:00:00,34.83,34.87,34.62,34.72,98457.0,31.0288,31.0644,30.8417,30.9308,98457.0
2020-06-10 10:10:00,34.71,34.71,34.53,34.55,231201.0,30.9219,30.9219,30.7615,30.7793,231201.0
2020-06-10 10:20:00,34.54,34.64,34.43,34.59,92463.0,30.7704,30.8595,30.6724,30.815,92463.0
2020-06-10 10:30:00,34.59,34.75,34.49,34.74,81576.0,30.815,30.9575,30.7259,30.9486,81576.0
2020-06-10 10:40:00,34.75,34.77,34.57,34.6,68693.0,30.9575,30.9753,30.7971,30.8239,68693.0
2020-06-10 10:50:00,34.61,34.64,34.48,34.54,62419.0,30.8328,30.8595,30.717,30.7704,62419.0
2020-06-10 11:00:00,34.53,34.7,34.51,34.59,67695.0,30.7615,30.913,30.7437,30.815,67695.0
2020-06-10 11:10:00,34.59,34.65,34.53,34.64,35711.0,30.815,30.8684,30.7615,30.8595,35711.0
2020-06-10 11:20:00,34.64,34.7,34.62,34.64,53113.0,30.8595,30.913,30.8417,30.8595,53113.0
2020-06-10 11:30:00,34.64,34.67,34.5,34.67,66204.0,30.8595,30.8862,30.7348,30.8862,66204.0
2020-06-10 11:40:00,34.67,34.75,34.63,34.7,64015.0,30.8862,30.9575,30.8506,30.913,64015.0
2020-06-10 11:50:00,34.7,34.78,34.69,34.75,81768.0,30.913,30.9842,30.904,30.9575,81768.0
2020-06-10 12:00:00,34.75,34.84,34.71,34.78,63064.0,30.9575,31.0377,30.9219,30.9842,63064.0
2020-06-10 12:10:00,34.79,34.8,34.72,34.79,55035.0,30.9931,31.002,30.9308,30.9931,55035.0
2020-06-10 12:20:00,34.78,34.83,34.77,34.77,39951.0,30.9842,31.0288,30.9753,30.9753,39951.0
2020-06-10 12:30:00,34.77,34.78,34.67,34.71,39441.0,30.9753,30.9842,30.8862,30.9219,39441.0
2020-06-10 12:40:00,34.7,34.7,34.6,34.6,48479.0,30.913,30.913,30.8239,30.8239,48479.0
2020-06-10 12:50:00,34.6,34.72,34.58,34.7,35983.0,30.8239,30.9308,30.8061,30.913,35983.0
2020-06-10 13:00:00,34.69,34.74,34.63,34.74,30555.0,30.904,30.9486,30.8506,30.9486,30555.0
2020-06-10 13:10:00,34.74,34.82,34.73,34.81,45627.0,30.9486,31.0199,30.9397,31.011,45627.0
2020-06-10 13:20:00,34.8,34.84,34.77,34.77,72479.0,31.002,31.0377,30.9753,30.9753,72479.0
2020-06-10 13:30:00,34.76,34.79,34.7,34.73,32689.0,30.9664,30.9931,30.913,30.9397,32689.0
2020-06-10 13:40:00,34.72,34.79,34.71,34.75,26988.0,30.9308,30.9931,30.9219,30.9575,26988.0
2020-06-10 13:50:00,34.74,34.8,34.71,34.73,36365.0,30.9486,31.002,30.9219,30.9397,36365.0
2020-06-10 14:00:00,34.73,35.03,34.64,34.91,56041.0,30.9397,31.2069,30.8595,31.1,56041.0
2020-06-10 14:10:00,34.91,35.06,34.91,35.01,56149.0,31.1,31.2337,31.1,31.1891,56149.0
2020-06-10 14:20:00,35.01,35.02,34.85,34.94,36745.0,31.1891,31.198,31.0466,31.1268,36745.0
2020-06-10 14:30:00,34.94,34.94,34.69,34.69,55500.0,31.1268,31.1268,30.904,30.904,55500.0
2020-06-10 14:40:00,34.68,34.73,34.52,34.52,91512.0,30.8951,30.9397,30.7526,30.7526,91512.0
2020-06-10 14:50:00,34.51,34.54,34.39,34.45,109508.0,30.7437,30.7704,30.6368,30.6902,109508.0
2020-06-10 15:00:00,34.45,34.56,34.39,34.5,173992.0,30.6902,30.7882,30.6368,30.7348,173992.0
2020-06-10 15:10:00,34.5,34.56,34.45,34.53,83943.0,30.7348,30.7882,30.6902,30.7615,83943.0
2020-06-10 15:20:00,34.52,34.68,34.44,34.66,113266.0,30.7526,30.8951,30.6813,30.8773,113266.0
2020-06-10 15:30:00,34.67,34.68,34.46,34.52,173545.0,30.8862,30.8951,30.6991,30.7526,173545.0
2020-06-10 15:40:00,34.52,34.59,34.44,34.56,356486.0,30.7526,30.815,30.6813,30.7882,356486.0
2020-06-10 15:50:00,34.57,34.63,34.43,34.43,717529.0,30.7971,30.8506,30.6724,30.6724,717529.0
2020-06-11 09:30:00,33.02,33.34,32.81,33.13,284235.0,29.4163,29.7014,29.2292,29.5143,284235.0
2020-06-11 09:40:00,33.15,33.52,33.1,33.39,118221.0,29.5321,29.8617,29.4876,29.7459,118221.0
2020-06-11 09:50:00,33.39,33.6,33.3,33.45,160602.0,29.7459,29.933,29.6657,29.7994,160602.0
2020-06-11 10:00:00,33.45,33.55,33.4,33.48,284061.0,29.7994,29.8885,29.7548,29.8261,284061.0
2020-06-11 10:10:00,33.48,33.67,33.46,33.52,174651.0,29.8261,29.9954,29.8083,29.8617,174651.0
2020-06-11 10:20:00,33.52,33.63,33.52,33.55,510436.0,29.8617,29.9597,29.8617,29.8885,510436.0
2020-06-11 10:30:00,33.54,33.67,33.47,33.64,241550.0,29.8796,29.9954,29.8172,29.9686,241550.0
2020-06-11 10:40:00,33.64,33.64,33.34,33.35,336892.0,29.9686,29.9686,29.7014,29.7103,336892.0
2020-06-11 10:50:00,33.33,33.5,33.23,33.48,126167.0,29.6925,29.8439,29.6034,29.8261,126167.0
2020-06-11 11:00:00,33.48,33.51,33.31,33.34,284159.0,29.8261,29.8528,29.6747,29.7014,284159.0
2020-06-11 11:10:00,33.34,33.41,33.3,33.4,78393.0,29.7014,29.7637,29.6657,29.7548,78393.0
2020-06-11 11:20:00,33.38,33.42,33.28,33.31,84893.0,29.737,29.7727,29.6479,29.6747,84893.0
2020-06-11 11:30:00,33.3,33.42,33.3,33.39,229987.0,29.6657,29.7727,29.6657,29.7459,229987.0
2020-06-11 11:40:00,33.39,33.45,33.37,33.41,211288.0,29.7459,29.7994,29.7281,29.7637,211288.0
2020-06-11 11:50:00,33.42,33.47,33.37,33.43,246287.0,29.7727,29.8172,29.7281,29.7816,246287.0
2020-06-11 12:00:00,33.42,33.45,33.25,33.26,307046.0,29.7727,29.7994,29.6212,29.6301,307046.0
2020-06-11 12:10:00,33.26,33.35,33.25,33.33,266159.0,29.6301,29.7103,29.6212,29.6925,266159.0
2020-06-11 12:20:00,33.34,33.39,33.27,33.3,228193.0,29.7014,29.7459,29.639,29.6657,228193.0
2020-06-11 12:30:00,33.29,33.52,33.29,33.42,126210.0,29.6568,29.8617,29.6568,29.7727,126210.0
2020-06-11 12:40:00,33.42,33.46,33.39,33.44,151633.0,29.7727,29.8083,29.7459,29.7905,151633.0
2020-06-11 12:50:00,33.43,33.48,33.37,33.48,239625.0,29.7816,29.8261,29.7281,29.8261,239625.0
2020-06-11 13:00:00,33.48,33.64,33.44,33.62,215239.0,29.8261,29.9686,29.7905,29.9508,215239.0
2020-06-11 13:10:00,33.62,33.7,33.6,33.61,167900.0,29.9508,30.0221,29.933,29.9419,167900.0
2020-06-11 13:20:00,33.61,33.69,33.61,33.68,159651.0,29.9419,30.0132,29.9419,30.0043,159651.0
2020-06-11 13:30:00,33.68,33.71,33.65,33.68,201721.0,30.0043,30.031,29.9776,30.0043,201721.0
2020-06-11 13:40:00,33.68,33.72,33.65,33.69,287725.0,30.0043,30.0399,29.9776,30.0132,287725.0
2020-06-11 13:50:00,33.69,33.77,33.68,33.71,144647.0,30.0132,30.0845,30.0043,30.031,144647.0
2020-06-11 14:00:00,33.71,33.75,33.56,33.72,353878.0,30.031,30.0666,29.8974,30.0399,353878.0
2020-06-11 14:10:00,33.71,33.77,33.63,33.69,166489.0,30.031,30.0845,29.9597,30.0132,166489.0
2020-06-11 14:20:00,33.68,33.75,33.65,33.72,111446.0,30.0043,30.0666,29.9776,30.0399,111446.0
2020-06-11 14:30:00,33.72,33.72,33.54,33.57,338818.0,30.0399,30.0399,29.8796,29.9063,338818.0
2020-06-11 14:40:00,33.56,33.69,33.56,33.64,272742.0,29.8974,30.0132,29.8974,29.9686,272742.0
2020-06-11 14:50:00,33.63,33.66,33.48,33.55,347973.0,29.9597,29.9865,29.8261,29.8885,347973.0
2020-06-11 15:00:00,33.54,33.68,33.53,33.62,389283.0,29.8796,30.0043,29.8706,29.9508,389283.0
2020-06-11 15:10:00,33.63,33.69,33.55,33.6,339429.0,29.9597,30.0132,29.8885,29.933,339429.0
2020-06-11 15:20:00,33.6,33.6,33.45,33.5,290738.0,29.933,29.933,29.7994,29.8439,290738.0
2020-06-11 15:30:00,33.49,33.55,33.42,33.55,367588.0,29.835,29.8885,29.7727,29.8885,367588.0
2020-06-11 15:40:00,33.55,33.69,33.54,33.64,404786.0,29.8885,30.0132,29.8796,29.9686,404786.0
2020-06-11 15:50:00,33.63,33.67,33.52,33.62,1637546.0,29.9597,29.9954,29.8617,29.9508,1637546.0
2020-06-12 09:30:00,34.86,35.06,34.66,34.74,269276.0,31.0555,31.2337,30.8773,30.9486,269276.0
2020-06-12 09:40:00,34.76,34.82,34.41,34.43,151995.0,30.9664,31.0199,30.6546,30.6724,151995.0
2020-06-12 09:50:00,34.44,34.48,34.32,34.4,257416.0,30.6813,30.717,30.5744,30.6457,257416.0
2020-06-12 10:00:00,34.4,34.69,34.38,34.53,162664.0,30.6457,30.904,30.6279,30.7615,162664.0
2020-06-12 10:10:00,34.53,34.55,34.38,34.39,194141.0,30.7615,30.7793,30.6279,30.6368,194141.0
2020-06-12 10:20:00,34.38,34.38,34.13,34.14,221817.0,30.6279,30.6279,30.4052,30.4141,221817.0
2020-06-12 10:30:00,34.14,34.26,34.05,34.09,212300.0,30.4141,30.521,30.3339,30.3695,212300.0
2020-06-12 10:40:00,34.08,34.33,34.08,34.3,294232.0,30.3606,30.5833,30.3606,30.5566,294232.0
2020-06-12 10:50:00,34.3,34.32,33.94,33.97,383939.0,30.5566,30.5744,30.2359,30.2626,383939.0
2020-06-12 11:00:00,33.98,34.1,33.8,34.05,287227.0,30.2715,30.3784,30.1112,30.3339,287227.0
2020-06-12 11:10:00,34.05,34.08,33.82,33.85,331174.0,30.3339,30.3606,30.129,30.1557,331174.0
2020-06-12 11:20:00,33.85,34.03,33.71,34.01,223223.0,30.1557,30.3161,30.031,30.2983,223223.0
2020-06-12 11:30:00,34.01,34.27,33.98,34.24,138200.0,30.2983,30.5299,30.2715,30.5032,138200.0
2020-06-12 11:40:00,34.24,34.39,34.22,34.29,152079.0,30.5032,30.6368,30.4853,30.5477,152079.0
2020-06-12 11:50:00,34.27,34.44,34.17,34.44,159808.0,30.5299,30.6813,30.4408,30.6813,159808.0
2020-06-12 12:00:00,34.44,34.51,34.39,34.46,126338.0,30.6813,30.7437,30.6368,30.6991,126338.0
2020-06-12 12:10:00,34.45,34.49,34.41,34.48,164790.0,30.6902,30.7259,30.6546,30.717,164790.0
2020-06-12 12:20:00,34.48,34.5,34.36,34.45,303443.0,30.717,30.7348,30.6101,30.6902,303443.0
2020-06-12 12:30:00,34.44,34.45,34.36,34.39,256766.0,30.6813,30.6902,30.6101,30.6368,256766.0
2020-06-12 12:40:00,34.4,34.49,34.3,34.34,287402.0,30.6457,30.7259,30.5566,30.5922,287402.0
2020-06-12 12:50:00,34.34,34.46,34.34,34.44,160259.0,30.5922,30.6991,30.5922,30.6813,160259.0
2020-06-12 13:00:00,34.44,34.46,34.11,34.18,241764.0,30.6813,30.6991,30.3873,30.4497,241764.0
2020-06-12 13:10:00,34.18,34.23,34.13,34.14,153035.0,30.4497,30.4943,30.4052,30.4141,153035.0
2020-06-12 13:20:00,34.13,34.25,34.11,34.16,247513.0,30.4052,30.5121,30.3873,30.4319,247513.0
2020-06-12 13:30:00,34.16,34.21,33.99,34.03,289044.0,30.4319,30.4764,30.2804,30.3161,289044.0
2020-06-12 13:40:00,34.03,34.1,33.89,33.91,241503.0,30.3161,30.3784,30.1914,30.2092,241503.0
2020-06-12 13:50:00,33.91,34.03,33.7,33.7,188672.0,30.2092,30.3161,30.0221,30.0221,188672.0
2020-06-12 14:00:00,33.71,33.96,33.67,33.83,169785.0,30.031,30.2537,29.9954,30.1379,169785.0
2020-06-12 14:10:00,33.84,34.11,33.84,34.03,231890.0,30.1468,30.3873,30.1468,30.3161,231890.0
2020-06-12 14:20:00,34.03,34.14,33.99,34.14,198702.0,30.3161,30.4141,30.2804,30.4141,198702.0
2020-06-12 14:30:00,34.12,34.32,34.08,34.1,142491.0,30.3963,30.5744,30.3606,30.3784,142491.0
2020-06-12 14:40:00,34.09,34.2,33.99,34.1,144460.0,30.3695,30.4675,30.2804,30.3784,144460.0
2020-06-12 14:50:00,34.09,34.19,34.05,34.15,155462.0,30.3695,30.4586,30.3339,30.423,155462.0
2020-06-12 15:00:00,34.15,34.31,34.15,34.29,127919.0,30.423,30.5655,30.423,30.5477,127919.0
2020-06-12 15:10:00,34.29,34.39,34.27,34.36,206526.0,30.5477,30.6368,30.5299,30.6101,206526.0
2020-06-12 15:20:00,34.36,34.36,34.13,34.2,198429.0,30.6101,30.6101,30.4052,30.4675,198429.0
2020-06-12 15:30:00,34.21,34.33,34.15,34.31,194749.0,30.4764,30.5833,30.423,30.5655,194749.0
2020-06-12 15:40:00,34.32,34.62,34.3,34.61,273763.0,30.5744,30.8417,30.5566,30.8328,273763.0
2020-06-12 15:50:00,34.62,34.93,34.43,34.45,850249.0,30.8417,31.1179,30.6724,30.6902,850249.0
2020-06-15 09:30:00,33.39,33.67,33.23,33.56,251260.0,29.7459,29.9954,29.6034,29.8974,251260.0
2020-06-15 09:40:00,33.56,33.83,33.54,33.81,139079.0,29.8974,30.1379,29.8796,30.1201,139079.0
2020-06-15 09:50:00,33.8,33.95,33.75,33.88,174191.0,30.1112,30.2448,30.0666,30.1824,174191.0
2020-06-15 10:00:00,33.87,34.05,33.77,34.0,139879.0,30.1735,30.3339,30.0845,30.2894,139879.0
2020-06-15 10:10:00,34.01,34.15,33.99,34.06,105165.0,30.2983,30.423,30.2804,30.3428,105165.0
2020-06-15 10:20:00,34.06,34.06,33.95,33.96,134626.0,30.3428,30.3428,30.2448,30.2537,134626.0
2020-06-15 10:30:00,33.96,34.17,33.95,34.05,127006.0,30.2537,30.4408,30.2448,30.3339,127006.0
2020-06-15 10:40:00,34.04,34.32,34.0,34.28,79576.0,30.325,30.5744,30.2894,30.5388,79576.0
2020-06-15 10:50:00,34.28,34.43,34.24,34.32,160892.0,30.5388,30.6724,30.5032,30.5744,160892.0
2020-06-15 11:00:00,34.32,34.54,34.3,34.52,103804.0,30.5744,30.7704,30.5566,30.7526,103804.0
2020-06-15 11:10:00,34.52,34.59,34.46,34.52,192145.0,30.7526,30.815,30.6991,30.7526,192145.0
2020-06-15 11:20:00,34.52,34.58,34.44,34.45,158321.0,30.7526,30.8061,30.6813,30.6902,158321.0
2020-06-15 11:30:00,34.45,34.52,34.43,34.48,260282.0,30.6902,30.7526,30.6724,30.717,260282.0
2020-06-15 11:40:00,34.48,34.53,34.43,34.49,311812.0,30.717,30.7615,30.6724,30.7259,311812.0
2020-06-15 11:50:00,34.5,34.61,34.49,34.55,126557.0,30.7348,30.8328,30.7259,30.7793,126557.0
2020-06-15 12:00:00,34.54,34.75,34.51,34.74,121357.0,30.7704,30.9575,30.7437,30.9486,121357.0
2020-06-15 12:10:00,34.74,34.78,34.71,34.76,52034.0,30.9486,30.9842,30.9219,30.9664,52034.0
2020-06-15 12:20:00,34.75,34.82,34.74,34.77,77346.0,30.9575,31.0199,30.9486,30.9753,77346.0
2020-06-15 12:30:00,34.76,34.81,34.73,34.8,95868.0,30.9664,31.011,30.9397,31.002,95868.0
2020-06-15 12:40:00,34.79,34.87,34.74,34.84,70630.0,30.9931,31.0644,30.9486,31.0377,70630.0
2020-06-15 12:50:00,34.85,34.96,34.83,34.94,79326.0,31.0466,31.1446,31.0288,31.1268,79326.0
2020-06-15 13:00:00,34.94,35.08,34.93,35.07,72960.0,31.1268,31.2515,31.1179,31.2426,72960.0
2020-06-15 13:10:00,35.08,35.19,35.05,35.08,106023.0,31.2515,31.3495,31.2248,31.2515,106023.0
2020-06-15 13:20:00,35.08,35.12,35.02,35.05,120242.0,31.2515,31.2871,31.198,31.2248,120242.0
2020-06-15 13:30:00,35.05,35.05,34.86,34.98,77580.0,31.2248,31.2248,31.0555,31.1624,77580.0
2020-06-15 13:40:00,34.98,35.01,34.92,34.94,119547.0,31.1624,31.1891,31.1089,31.1268,119547.0
2020-06-15 13:50:00,34.94,35.04,34.94,34.96,94418.0,31.1268,31.2159,31.1268,31.1446,94418.0
2020-06-15 14:00:00,34.96,35.43,34.96,35.33,130678.0,31.1446,31.5633,31.1446,31.4742,130678.0
2020-06-15 14:10:00,35.33,35.5,35.23,35.45,70411.0,31.4742,31.6256,31.3851,31.5811,70411.0
2020-06-15 14:20:00,35.44,35.48,35.38,35.43,72572.0,31.5722,31.6078,31.5187,31.5633,72572.0
2020-06-15 14:30:00,35.44,35.49,35.3,35.4,85867.0,31.5722,31.6167,31.4475,31.5366,85867.0
2020-06-15 14:40:00,35.4,35.44,35.29,35.34,79164.0,31.5366,31.5722,31.4386,31.4831,79164.0
2020-06-15 14:50:00,35.34,35.37,35.22,35.29,106564.0,31.4831,31.5098,31.3762,31.4386,106564.0
2020-06-15 15:00:00,35.28,35.43,35.28,35.37,104136.0,31.4297,31.5633,31.4297,31.5098,104136.0
2020-06-15 15:10:00,35.38,35.43,35.26,35.27,81617.0,31.5187,31.5633,31.4118,31.4207,81617.0
2020-06-15 15:20:00,35.27,35.3,35.11,35.12,152611.0,31.4207,31.4475,31.2782,31.2871,152611.0
2020-06-15 15:30:00,35.12,35.14,34.97,35.11,261069.0,31.2871,31.3049,31.1535,31.2782,261069.0
2020-06-15 15:40:00,35.1,35.21,35.04,35.12,275098.0,31.2693,31.3673,31.2159,31.2871,275098.0
2020-06-15 15:50:00,35.12,35.38,35.1,35.37,575055.0,31.2871,31.5187,31.2693,31.5098,575055.0
2020-06-16 09:30:00,36.6,36.9,36.44,36.62,311756.0,32.6056,32.8729,32.4631,32.6234,311756.0
2020-06-16 09:40:00,36.63,36.67,36.25,36.26,176644.0,32.6323,32.668,32.2938,32.3027,176644.0
2020-06-16 09:50:00,36.26,36.44,36.26,36.42,115502.0,32.3027,32.4631,32.3027,32.4452,115502.0
2020-06-16 10:00:00,36.42,36.57,36.39,36.44,101458.0,32.4452,32.5789,32.4185,32.4631,101458.0
2020-06-16 10:10:00,36.43,36.57,36.4,36.51,72439.0,32.4542,32.5789,32.4274,32.5254,72439.0
2020-06-16 10:20:00,36.5,36.59,36.45,36.52,145918.0,32.5165,32.5967,32.472,32.5343,145918.0
2020-06-16 10:30:00,36.52,36.55,36.23,36.26,200891.0,32.5343,32.5611,32.276,32.3027,200891.0
2020-06-16 10:40:00,36.26,36.29,36.0,36.12,184693.0,32.3027,32.3294,32.0711,32.178,184693.0
2020-06-16 10:50:00,36.11,36.12,35.41,35.45,104494.0,32.1691,32.178,31.5455,31.5811,104494.0
2020-06-16 11:00:00,35.45,35.72,35.18,35.68,136899.0,31.5811,31.8216,31.3406,31.786,136899.0
2020-06-16 11:10:00,35.68,35.97,35.55,35.87,114757.0,31.786,32.0444,31.6702,31.9553,114757.0
2020-06-16 11:20:00,35.86,35.98,35.81,35.93,93024.0,31.9464,32.0533,31.9018,32.0087,93024.0
2020-06-16 11:30:00,35.93,36.01,35.75,35.83,72261.0,32.0087,32.08,31.8484,31.9196,72261.0
2020-06-16 11:40:00,35.82,36.03,35.8,35.99,77706.0,31.9107,32.0978,31.8929,32.0622,77706.0
2020-06-16 11:50:00,36.0,36.05,35.71,35.74,108525.0,32.0711,32.1156,31.8127,31.8395,108525.0
2020-06-16 12:00:00,35.75,35.81,35.57,35.67,54318.0,31.8484,31.9018,31.688,31.7771,54318.0
2020-06-16 12:10:00,35.68,35.78,35.61,35.73,45477.0,31.786,31.8751,31.7236,31.8305,45477.0
2020-06-16 12:20:00,35.74,35.84,35.73,35.79,57644.0,31.8395,31.9285,31.8305,31.884,57644.0
2020-06-16 12:30:00,35.79,35.99,35.79,35.95,70078.0,31.884,32.0622,31.884,32.0265,70078.0
2020-06-16 12:40:00,35.96,35.99,35.86,35.86,35714.0,32.0354,32.0622,31.9464,31.9464,35714.0
2020-06-16 12:50:00,35.87,35.89,35.7,35.77,36891.0,31.9553,31.9731,31.8038,31.8662,36891.0
2020-06-16 13:00:00,35.77,35.95,35.77,35.84,52839.0,31.8662,32.0265,31.8662,31.9285,52839.0
2020-06-16 13:10:00,35.85,35.99,35.82,35.95,63063.0,31.9374,32.0622,31.9107,32.0265,63063.0
2020-06-16 13:20:00,35.95,35.96,35.84,35.86,65990.0,32.0265,32.0354,31.9285,31.9464,65990.0
2020-06-16 13:30:00,35.84,35.87,35.6,35.6,46200.0,31.9285,31.9553,31.7147,31.7147,46200.0
2020-06-16 13:40:00,35.61,35.68,35.6,35.64,59216.0,31.7236,31.786,31.7147,31.7504,59216.0
2020-06-16 13:50:00,35.64,35.69,35.5,35.57,56543.0,31.7504,31.7949,31.6256,31.688,56543.0
2020-06-16 14:00:00,35.57,35.69,35.57,35.66,71004.0,31.688,31.7949,31.688,31.7682,71004.0
2020-06-16 14:10:00,35.67,35.81,35.64,35.75,74973.0,31.7771,31.9018,31.7504,31.8484,74973.0
2020-06-16 14:20:00,35.75,35.79,35.52,35.74,117094.0,31.8484,31.884,31.6435,31.8395,117094.0
2020-06-16 14:30:00,35.73,35.84,35.71,35.75,74826.0,31.8305,31.9285,31.8127,31.8484,74826.0
2020-06-16 14:40:00,35.76,35.77,35.61,35.68,54054.0,31.8573,31.8662,31.7236,31.786,54054.0
2020-06-16 14:50:00,35.67,35.7,35.58,35.65,60220.0,31.7771,31.8038,31.6969,31.7593,60220.0
2020-06-16 15:00:00,35.66,35.67,35.44,35.47,73958.0,31.7682,31.7771,31.5722,31.5989,73958.0
2020-06-16 15:10:00,35.46,35.5,35.25,35.3,73063.0,31.59,31.6256,31.4029,31.4475,73063.0
2020-06-16 15:20:00,35.3,35.44,35.3,35.4,99562.0,31.4475,31.5722,31.4475,31.5366,99562.0
2020-06-16 15:30:00,35.4,35.53,35.35,35.37,106533.0,31.5366,31.6524,31.492,31.5098,106533.0
2020-06-16 15:40:00,35.38,35.44,35.28,35.41,212415.0,31.5187,31.5722,31.4297,31.5455,212415.0
2020-06-16 15:50:00,35.42,35.53,35.27,35.44,703898.0,31.5544,31.6524,31.4207,31.5722,703898.0
2020-06-17 09:30:00,35.36,35.52,35.03,35.04,126203.0,31.5009,31.6435,31.2069,31.2159,126203.0
2020-06-17 09:40:00,35.04,35.2,34.98,35.18,72695.0,31.2159,31.3584,31.1624,31.3406,72695.0
2020-06-17 09:50:00,35.18,35.26,34.94,35.05,88724.0,31.3406,31.4118,31.1268,31.2248,88724.0
2020-06-17 10:00:00,35.05,35.22,35.03,35.21,66312.0,31.2248,31.3762,31.2069,31.3673,66312.0
2020-06-17 10:10:00,35.21,35.3,35.11,35.15,104966.0,31.3673,31.4475,31.2782,31.3138,104966.0
2020-06-17 10:20:00,35.14,35.21,35.1,35.13,64910.0,31.3049,31.3673,31.2693,31.296,64910.0
2020-06-17 10:30:00,35.13,35.27,35.06,35.27,60873.0,31.296,31.4207,31.2337,31.4207,60873.0
2020-06-17 10:40:00,35.27,35.27,35.13,35.23,37716.0,31.4207,31.4207,31.296,31.3851,37716.0
2020-06-17 10:50:00,35.22,35.36,35.2,35.26,46289.0,31.3762,31.5009,31.3584,31.4118,46289.0
2020-06-17 11:00:00,35.25,35.29,35.17,35.21,61349.0,31.4029,31.4386,31.3317,31.3673,61349.0
2020-06-17 11:10:00,35.22,35.26,35.13,35.15,48013.0,31.3762,31.4118,31.296,31.3138,48013.0
2020-06-17 11:20:00,35.15,35.19,35.11,35.17,32892.0,31.3138,31.3495,31.2782,31.3317,32892.0
2020-06-17 11:30:00,35.18,35.28,35.15,35.25,53243.0,31.3406,31.4297,31.3138,31.4029,53243.0
2020-06-17 11:40:00,35.25,35.38,35.24,35.33,50197.0,31.4029,31.5187,31.394,31.4742,50197.0
2020-06-17 11:50:00,35.32,35.33,35.24,35.28,32730.0,31.4653,31.4742,31.394,31.4297,32730.0
2020-06-17 12:00:00,35.27,35.33,35.24,35.31,34360.0,31.4207,31.4742,31.394,31.4564,34360.0
2020-06-17 12:10:00,35.32,35.32,35.23,35.24,36581.0,31.4653,31.4653,31.3851,31.394,36581.0
2020-06-17 12:20:00,35.25,35.31,35.2,35.27,40102.0,31.4029,31.4564,31.3584,31.4207,40102.0
2020-06-17 12:30:00,35.26,35.39,35.25,35.35,29649.0,31.4118,31.5277,31.4029,31.492,29649.0
2020-06-17 12:40:00,35.35,35.35,35.28,35.28,33080.0,31.492,31.492,31.4297,31.4297,33080.0
2020-06-17 12:50:00,35.27,35.29,35.18,35.23,33964.0,31.4207,31.4386,31.3406,31.3851,33964.0
2020-06-17 13:00:00,35.24,35.31,35.23,35.27,36184.0,31.394,31.4564,31.3851,31.4207,36184.0
2020-06-17 13:10:00,35.27,35.27,35.19,35.19,33205.0,31.4207,31.4207,31.3495,31.3495,33205.0
2020-06-17 13:20:00,35.2,35.31,35.19,35.28,38483.0,31.3584,31.4564,31.3495,31.4297,38483.0
2020-06-17 13:30:00,35.29,35.37,35.26,35.37,36577.0,31.4386,31.5098,31.4118,31.5098,36577.0
2020-06-17 13:40:00,35.37,35.37,35.31,35.34,40146.0,31.5098,31.5098,31.4564,31.4831,40146.0
2020-06-17 13:50:00,35.34,35.46,35.34,35.39,141313.0,31.4831,31.59,31.4831,31.5277,141313.0
2020-06-17 14:00:00,35.39,35.52,35.35,35.52,70603.0,31.5277,31.6435,31.492,31.6435,70603.0
2020-06-17 14:10:00,35.52,35.56,35.48,35.48,73855.0,31.6435,31.6791,31.6078,31.6078,73855.0
2020-06-17 14:20:00,35.49,35.54,35.47,35.5,67284.0,31.6167,31.6613,31.5989,31.6256,67284.0
2020-06-17 14:30:00,35.5,35.52,35.45,35.52,54058.0,31.6256,31.6435,31.5811,31.6435,54058.0
2020-06-17 14:40:00,35.52,35.61,35.52,35.58,92693.0,31.6435,31.7236,31.6435,31.6969,92693.0
2020-06-17 14:50:00,35.58,35.62,35.46,35.47,134104.0,31.6969,31.7326,31.59,31.5989,134104.0
2020-06-17 15:00:00,35.47,35.47,35.4,35.42,69056.0,31.5989,31.5989,31.5366,31.5544,69056.0
2020-06-17 15:10:00,35.43,35.48,35.4,35.42,103760.0,31.5633,31.6078,31.5366,31.5544,103760.0
2020-06-17 15:20:00,35.41,35.42,35.28,35.33,110311.0,31.5455,31.5544,31.4297,31.4742,110311.0
2020-06-17 15:30:00,35.33,35.36,35.28,35.33,159296.0,31.4742,31.5009,31.4297,31.4742,159296.0
2020-06-17 15:40:00,35.32,35.33,35.16,35.19,224931.0,31.4653,31.4742,31.3228,31.3495,224931.0
2020-06-17 15:50:00,35.17,35.33,35.14,35.25,534390.0,31.3317,31.4742,31.3049,31.4029,534390.0
2020-06-18 09:30:00,35.01,35.21,34.94,35.12,73879.0,31.1891,31.3673,31.1268,31.2871,73879.0
2020-06-18 09:40:00,35.1,35.22,35.0,35.2,56094.0,31.2693,31.3762,31.1802,31.3584,56094.0
2020-06-18 09:50:00,35.2,35.2,35.03,35.12,52039.0,31.3584,31.3584,31.2069,31.2871,52039.0
2020-06-18 10:00:00,35.11,35.3,35.11,35.27,51662.0,31.2782,31.4475,31.2782,31.4207,51662.0
2020-06-18 10:10:00,35.27,35.52,35.21,35.48,73579.0,31.4207,31.6435,31.3673,31.6078,73579.0
2020-06-18 10:20:00,35.48,35.49,35.33,35.36,65457.0,31.6078,31.6167,31.4742,31.5009,65457.0
2020-06-18 10:30:00,35.36,35.5,35.29,35.37,55349.0,31.5009,31.6256,31.4386,31.5098,55349.0
2020-06-18 10:40:00,35.37,35.4,35.29,35.33,58801.0,31.5098,31.5366,31.4386,31.4742,58801.0
2020-06-18 10:50:00,35.33,35.39,35.17,35.38,65731.0,31.4742,31.5277,31.3317,31.5187,65731.0
2020-06-18 11:00:00,35.4,35.41,35.2,35.2,36899.0,31.5366,31.5455,31.3584,31.3584,36899.0
2020-06-18 11:10:00,35.21,35.28,35.18,35.18,50179.0,31.3673,31.4297,31.3406,31.3406,50179.0
2020-06-18 11:20:00,35.18,35.18,35.08,35.12,63391.0,31.3406,31.3406,31.2515,31.2871,63391.0
2020-06-18 11:30:00,35.13,35.21,35.09,35.11,33856.0,31.296,31.3673,31.2604,31.2782,33856.0
2020-06-18 11:40:00,35.11,35.17,35.08,35.09,36640.0,31.2782,31.3317,31.2515,31.2604,36640.0
2020-06-18 11:50:00,35.09,35.09,34.97,35.01,37447.0,31.2604,31.2604,31.1535,31.1891,37447.0
2020-06-18 12:00:00,35.01,35.03,34.93,35.01,34695.0,31.1891,31.2069,31.1179,31.1891,34695.0
2020-06-18 12:10:00,35.0,35.07,34.98,35.0,42240.0,31.1802,31.2426,31.1624,31.1802,42240.0
2020-06-18 12:20:00,35.0,35.05,34.97,35.02,43183.0,31.1802,31.2248,31.1535,31.198,43183.0
2020-06-18 12:30:00,35.01,35.01,34.86,34.91,57296.0,31.1891,31.1891,31.0555,31.1,57296.0
2020-06-18 12:40:00,34.91,34.92,34.86,34.89,60025.0,31.1,31.1089,31.0555,31.0822,60025.0
2020-06-18 12:50:00,34.89,34.95,34.85,34.89,51928.0,31.0822,31.1357,31.0466,31.0822,51928.0
2020-06-18 13:00:00,34.89,34.92,34.84,34.89,64990.0,31.0822,31.1089,31.0377,31.0822,64990.0
2020-06-18 13:10:00,34.89,34.92,34.83,34.91,57329.0,31.0822,31.1089,31.0288,31.1,57329.0
2020-06-18 13:20:00,34.91,34.92,34.79,34.81,121625.0,31.1,31.1089,30.9931,31.011,121625.0
2020-06-18 13:30:00,34.82,34.88,34.8,34.84,57522.0,31.0199,31.0733,31.002,31.0377,57522.0
2020-06-18 13:40:00,34.85,34.88,34.84,34.85,52965.0,31.0466,31.0733,31.0377,31.0466,52965.0
2020-06-18 13:50:00,34.85,34.87,34.83,34.85,44433.0,31.0466,31.0644,31.0288,31.0466,44433.0
2020-06-18 14:00:00,34.86,34.87,34.73,34.77,47442.0,31.0555,31.0644,30.9397,30.9753,47442.0
2020-06-18 14:10:00,34.77,34.82,34.72,34.82,36013.0,30.9753,31.0199,30.9308,31.0199,36013.0
2020-06-18 14:20:00,34.81,34.9,34.81,34.87,34963.0,31.011,31.0911,31.011,31.0644,34963.0
2020-06-18 14:30:00,34.87,34.91,34.81,34.85,101115.0,31.0644,31.1,31.011,31.0466,101115.0
2020-06-18 14:40:00,34.85,34.86,34.75,34.77,40822.0,31.0466,31.0555,30.9575,30.9753,40822.0
2020-06-18 14:50:00,34.77,34.78,34.67,34.68,63259.0,30.9753,30.9842,30.8862,30.8951,63259.0
2020-06-18 15:00:00,34.68,34.68,34.61,34.66,57223.0,30.8951,30.8951,30.8328,30.8773,57223.0
2020-06-18 15:10:00,34.66,34.66,34.55,34.62,70701.0,30.8773,30.8773,30.7793,30.8417,70701.0
2020-06-18 15:20:00,34.61,34.66,34.59,34.63,74233.0,30.8328,30.8773,30.815,30.8506,74233.0
2020-06-18 15:30:00,34.63,34.72,34.61,34.7,115191.0,30.8506,30.9308,30.8328,30.913,115191.0
2020-06-18 15:40:00,34.69,34.7,34.64,34.68,157859.0,30.904,30.913,30.8595,30.8951,157859.0
2020-06-18 15:50:00,34.67,34.75,34.58,34.7,406413.0,30.8862,30.9575,30.8061,30.913,406413.0
2020-06-19 09:30:00,35.11,35.15,34.77,34.82,725142.0,31.5152,31.5511,31.21,31.2549,725142.0
2020-06-19 09:40:00,34.83,34.85,34.62,34.76,106569.0,31.2638,31.2818,31.0753,31.201,106569.0
2020-06-19 09:50:00,34.76,34.8,34.65,34.67,74956.0,31.201,31.2369,31.1023,31.1202,74956.0
2020-06-19 10:00:00,34.67,34.93,34.67,34.86,78330.0,31.1202,31.3536,31.1202,31.2908,78330.0
2020-06-19 10:10:00,34.86,34.86,34.67,34.74,67542.0,31.2908,31.2908,31.1202,31.1831,67542.0
2020-06-19 10:20:00,34.74,34.74,34.61,34.64,67799.0,31.1831,31.1831,31.0664,31.0933,67799.0
2020-06-19 10:30:00,34.64,34.64,34.47,34.51,108708.0,31.0933,31.0933,30.9407,30.9766,108708.0
2020-06-19 10:40:00,34.51,34.57,34.45,34.56,108543.0,30.9766,31.0305,30.9227,31.0215,108543.0
2020-06-19 10:50:00,34.57,34.61,34.47,34.48,74864.0,31.0305,31.0664,30.9407,30.9497,74864.0
2020-06-19 11:00:00,34.48,34.57,34.45,34.47,58595.0,30.9497,31.0305,30.9227,30.9407,58595.0
2020-06-19 11:10:00,34.48,34.52,34.42,34.45,97708.0,30.9497,30.9856,30.8958,30.9227,97708.0
2020-06-19 11:20:00,34.44,34.51,34.38,34.47,163979.0,30.9138,30.9766,30.8599,30.9407,163979.0
2020-06-19 11:30:00,34.47,34.48,34.41,34.47,112004.0,30.9407,30.9497,30.8868,30.9407,112004.0
2020-06-19 11:40:00,34.47,34.52,34.42,34.46,89513.0,30.9407,30.9856,30.8958,30.9317,89513.0
2020-06-19 11:50:00,34.47,34.53,34.46,34.5,51386.0,30.9407,30.9946,30.9317,30.9676,51386.0
2020-06-19 12:00:00,34.5,34.5,34.4,34.46,62323.0,30.9676,30.9676,30.8779,30.9317,62323.0
2020-06-19 12:10:00,34.46,34.5,34.08,34.08,84964.0,30.9317,30.9676,30.5906,30.5906,84964.0
2020-06-19 12:20:00,34.09,34.14,33.96,34.13,82384.0,30.5996,30.6445,30.4829,30.6355,82384.0
2020-06-19 12:30:00,34.13,34.2,34.1,34.1,60796.0,30.6355,30.6983,30.6086,30.6086,60796.0
2020-06-19 12:40:00,34.11,34.17,34.03,34.15,68420.0,30.6176,30.6714,30.5457,30.6535,68420.0
2020-06-19 12:50:00,34.15,34.22,34.08,34.2,44269.0,30.6535,30.7163,30.5906,30.6983,44269.0
2020-06-19 13:00:00,34.2,34.21,34.04,34.05,49148.0,30.6983,30.7073,30.5547,30.5637,49148.0
2020-06-19 13:10:00,34.06,34.11,34.01,34.04,64037.0,30.5727,30.6176,30.5278,30.5547,64037.0
2020-06-19 13:20:00,34.03,34.04,33.94,33.98,55428.0,30.5457,30.5547,30.465,30.5009,55428.0
2020-06-19 13:30:00,33.98,34.05,33.9,34.04,61050.0,30.5009,30.5637,30.4291,30.5547,61050.0
2020-06-19 13:40:00,34.04,34.07,33.91,33.95,50338.0,30.5547,30.5816,30.438,30.4739,50338.0
2020-06-19 13:50:00,33.96,33.99,33.88,33.89,57142.0,30.4829,30.5098,30.4111,30.4201,57142.0
2020-06-19 14:00:00,33.88,33.96,33.79,33.84,99637.0,30.4111,30.4829,30.3303,30.3752,99637.0
2020-06-19 14:10:00,33.83,33.85,33.77,33.8,96050.0,30.3662,30.3842,30.3124,30.3393,96050.0
2020-06-19 14:20:00,33.81,33.91,33.8,33.84,69275.0,30.3483,30.438,30.3393,30.3752,69275.0
2020-06-19 14:30:00,33.84,33.99,33.8,33.97,111113.0,30.3752,30.5098,30.3393,30.4919,111113.0
2020-06-19 14:40:00,33.98,34.13,33.95,34.05,93540.0,30.5009,30.6355,30.4739,30.5637,93540.0
2020-06-19 14:50:00,34.06,34.12,34.0,34.11,110159.0,30.5727,30.6265,30.5188,30.6176,110159.0
2020-06-19 15:00:00,34.1,34.11,34.04,34.04,102034.0,30.6086,30.6176,30.5547,30.5547,102034.0
2020-06-19 15:10:00,34.05,34.23,34.0,34.22,118658.0,30.5637,30.7253,30.5188,30.7163,118658.0
2020-06-19 15:20:00,34.23,34.24,34.15,34.16,125808.0,30.7253,30.7342,30.6535,30.6624,125808.0
2020-06-19 15:30:00,34.17,34.26,34.14,34.23,172475.0,30.6714,30.7522,30.6445,30.7253,172475.0
2020-06-19 15:40:00,34.23,34.38,34.22,34.3,522717.0,30.7253,30.8599,30.7163,30.7881,522717.0
2020-06-19 15:50:00,34.3,34.39,34.28,34.32,663268.0,30.7881,30.8689,30.7701,30.8061,663268.0
2020-06-22 09:30:00,34.67,34.83,34.42,34.52,337713.0,31.1202,31.2638,30.8958,30.9856,337713.0
2020-06-22 09:40:00,34.5,34.63,34.42,34.59,179050.0,30.9676,31.0843,30.8958,31.0484,179050.0
2020-06-22 09:50:00,34.59,34.75,34.57,34.68,77301.0,31.0484,31.192,31.0305,31.1292,77301.0
2020-06-22 10:00:00,34.67,34.85,34.61,34.82,96663.0,31.1202,31.2818,31.0664,31.2549,96663.0
2020-06-22 10:10:00,34.82,34.91,34.74,34.77,75884.0,31.2549,31.3356,31.1831,31.21,75884.0
2020-06-22 10:20:00,34.76,34.88,34.76,34.84,59971.0,31.201,31.3087,31.201,31.2728,59971.0
2020-06-22 10:30:00,34.83,34.84,34.71,34.72,79397.0,31.2638,31.2728,31.1561,31.1651,79397.0
2020-06-22 10:40:00,34.72,34.85,34.69,34.82,100330.0,31.1651,31.2818,31.1382,31.2549,100330.0
2020-06-22 10:50:00,34.83,34.84,34.72,34.73,149382.0,31.2638,31.2728,31.1651,31.1741,149382.0
2020-06-22 11:00:00,34.72,34.75,34.68,34.7,106685.0,31.1651,31.192,31.1292,31.1471,106685.0
2020-06-22 11:10:00,34.69,34.81,34.66,34.8,56043.0,31.1382,31.2459,31.1112,31.2369,56043.0
2020-06-22 11:20:00,34.8,34.86,34.78,34.83,62864.0,31.2369,31.2908,31.219,31.2638,62864.0
2020-06-22 11:30:00,34.83,34.85,34.8,34.84,45423.0,31.2638,31.2818,31.2369,31.2728,45423.0
2020-06-22 11:40:00,34.84,34.84,34.74,34.76,36256.0,31.2728,31.2728,31.1831,31.201,36256.0
2020-06-22 11:50:00,34.75,34.78,34.72,34.73,56661.0,31.192,31.219,31.1651,31.1741,56661.0
2020-06-22 12:00:00,34.74,34.87,34.74,34.84,55859.0,31.1831,31.2997,31.1831,31.2728,55859.0
2020-06-22 12:10:00,34.84,34.96,34.82,34.92,51352.0,31.2728,31.3805,31.2549,31.3446,51352.0
2020-06-22 12:20:00,34.92,34.93,34.85,34.89,39312.0,31.3446,31.3536,31.2818,31.3177,39312.0
2020-06-22 12:30:00,34.89,34.9,34.86,34.88,50157.0,31.3177,31.3267,31.2908,31.3087,50157.0
2020-06-22 12:40:00,34.88,35.02,34.87,34.98,54401.0,31.3087,31.4344,31.2997,31.3985,54401.0
2020-06-22 12:50:00,34.98,35.05,34.96,34.99,41739.0,31.3985,31.4613,31.3805,31.4075,41739.0
2020-06-22 13:00:00,35.0,35.05,34.99,35.04,34292.0,31.4164,31.4613,31.4075,31.4523,34292.0
2020-06-22 13:10:00,35.04,35.05,34.93,34.94,35307.0,31.4523,31.4613,31.3536,31.3626,35307.0
2020-06-22 13:20:00,34.95,34.97,34.92,34.94,41352.0,31.3715,31.3895,31.3446,31.3626,41352.0
2020-06-22 13:30:00,34.95,34.97,34.93,34.95,44993.0,31.3715,31.3895,31.3536,31.3715,44993.0
2020-06-22 13:40:00,34.95,35.04,34.94,35.02,36541.0,31.3715,31.4523,31.3626,31.4344,36541.0
2020-06-22 13:50:00,35.01,35.03,34.96,34.97,33871.0,31.4254,31.4434,31.3805,31.3895,33871.0
2020-06-22 14:00:00,34.97,35.01,34.92,34.97,131294.0,31.3895,31.4254,31.3446,31.3895,131294.0
2020-06-22 14:10:00,34.97,34.97,34.91,34.93,72492.0,31.3895,31.3895,31.3356,31.3536,72492.0
2020-06-22 14:20:00,34.93,35.02,34.93,35.0,53998.0,31.3536,31.4344,31.3536,31.4164,53998.0
2020-06-22 14:30:00,35.0,35.07,35.0,35.05,56652.0,31.4164,31.4793,31.4164,31.4613,56652.0
2020-06-22 14:40:00,35.05,35.06,35.02,35.05,34284.0,31.4613,31.4703,31.4344,31.4613,34284.0
2020-06-22 14:50:00,35.05,35.12,35.04,35.1,49942.0,31.4613,31.5241,31.4523,31.5062,49942.0
2020-06-22 15:00:00,35.11,35.11,35.04,35.05,94050.0,31.5152,31.5152,31.4523,31.4613,94050.0
2020-06-22 15:10:00,35.06,35.07,34.85,34.86,71188.0,31.4703,31.4793,31.2818,31.2908,71188.0
2020-06-22 15:20:00,34.86,34.97,34.85,34.95,149665.0,31.2908,31.3895,31.2818,31.3715,149665.0
2020-06-22 15:30:00,34.95,34.97,34.85,34.88,97223.0,31.3715,31.3895,31.2818,31.3087,97223.0
2020-06-22 15:40:00,34.88,34.93,34.84,34.86,124111.0,31.3087,31.3536,31.2728,31.2908,124111.0
2020-06-22 15:50:00,34.85,35.01,34.85,34.92,411622.0,31.2818,31.4254,31.2818,31.3446,411622.0
2020-06-23 09:30:00,35.45,35.45,35.2,35.3,139967.0,31.8204,31.8204,31.596,31.6857,139967.0
2020-06-23 09:40:00,35.3,35.34,35.04,35.05,78296.0,31.6857,31.7216,31.4523,31.4613,78296.0
2020-06-23 09:50:00,35.06,35.12,35.01,35.1,62136.0,31.4703,31.5241,31.4254,31.5062,62136.0
2020-06-23 10:00:00,35.09,35.13,34.99,35.07,68503.0,31.4972,31.5331,31.4075,31.4793,68503.0
2020-06-23 10:10:00,35.07,35.08,34.97,35.02,75948.0,31.4793,31.4882,31.3895,31.4344,75948.0
2020-06-23 10:20:00,35.02,35.02,34.87,34.93,44038.0,31.4344,31.4344,31.2997,31.3536,44038.0
2020-06-23 10:30:00,34.93,34.93,34.72,34.75,55256.0,31.3536,31.3536,31.1651,31.192,55256.0
2020-06-23 10:40:00,34.74,34.77,34.55,34.65,67005.0,31.1831,31.21,31.0125,31.1023,67005.0
2020-06-23 10:50:00,34.65,34.69,34.62,34.64,53758.0,31.1023,31.1382,31.0753,31.0933,53758.0
2020-06-23 11:00:00,34.63,34.72,34.57,34.69,40795.0,31.0843,31.1651,31.0305,31.1382,40795.0
2020-06-23 11:10:00,34.69,34.71,34.62,34.67,33549.0,31.1382,31.1561,31.0753,31.1202,33549.0
2020-06-23 11:20:00,34.68,34.8,34.67,34.73,38587.0,31.1292,31.2369,31.1202,31.1741,38587.0
2020-06-23 11:30:00,34.73,34.76,34.7,34.76,29999.0,31.1741,31.201,31.1471,31.201,29999.0
2020-06-23 11:40:00,34.75,34.81,34.74,34.77,56445.0,31.192,31.2459,31.1831,31.21,56445.0
2020-06-23 11:50:00,34.77,34.85,34.73,34.83,195486.0,31.21,31.2818,31.1741,31.2638,195486.0
2020-06-23 12:00:00,34.83,34.89,34.83,34.87,46039.0,31.2638,31.3177,31.2638,31.2997,46039.0
2020-06-23 12:10:00,34.86,34.93,34.85,34.9,85906.0,31.2908,31.3536,31.2818,31.3267,85906.0
2020-06-23 12:20:00,34.9,34.97,34.88,34.97,107775.0,31.3267,31.3895,31.3087,31.3895,107775.0
2020-06-23 12:30:00,34.97,35.04,34.97,35.01,85470.0,31.3895,31.4523,31.3895,31.4254,85470.0
2020-06-23 12:40:00,35.01,35.05,34.98,35.03,63132.0,31.4254,31.4613,31.3985,31.4434,63132.0
2020-06-23 12:50:00,35.03,35.06,34.99,35.0,47094.0,31.4434,31.4703,31.4075,31.4164,47094.0
2020-06-23 13:00:00,34.99,35.01,34.97,35.0,38871.0,31.4075,31.4254,31.3895,31.4164,38871.0
2020-06-23 13:10:00,35.0,35.04,34.97,35.03,56220.0,31.4164,31.4523,31.3895,31.4434,56220.0
2020-06-23 13:20:00,35.04,35.07,34.99,35.02,44431.0,31.4523,31.4793,31.4075,31.4344,44431.0
2020-06-23 13:30:00,35.03,35.05,34.99,35.05,37892.0,31.4434,31.4613,31.4075,31.4613,37892.0
2020-06-23 13:40:00,35.05,35.08,35.02,35.06,35579.0,31.4613,31.4882,31.4344,31.4703,35579.0
2020-06-23 13:50:00,35.06,35.11,35.0,35.06,64497.0,31.4703,31.5152,31.4164,31.4703,64497.0
2020-06-23 14:00:00,35.06,35.07,34.93,34.99,101714.0,31.4703,31.4793,31.3536,31.4075,101714.0
2020-06-23 14:10:00,34.99,35.04,34.95,35.03,110782.0,31.4075,31.4523,31.3715,31.4434,110782.0
2020-06-23 14:20:00,35.03,35.09,35.02,35.09,31357.0,31.4434,31.4972,31.4344,31.4972,31357.0
2020-06-23 14:30:00,35.09,35.09,35.02,35.07,45522.0,31.4972,31.4972,31.4344,31.4793,45522.0
2020-06-23 14:40:00,35.08,35.09,35.03,35.05,62214.0,31.4882,31.4972,31.4434,31.4613,62214.0
2020-06-23 14:50:00,35.05,35.16,35.04,35.11,99402.0,31.4613,31.56,31.4523,31.5152,99402.0
2020-06-23 15:00:00,35.11,35.12,35.0,35.05,102150.0,31.5152,31.5241,31.4164,31.4613,102150.0
2020-06-23 15:10:00,35.05,35.07,34.96,35.04,124371.0,31.4613,31.4793,31.3805,31.4523,124371.0
2020-06-23 15:20:00,35.03,35.04,34.95,34.99,104189.0,31.4434,31.4523,31.3715,31.4075,104189.0
2020-06-23 15:30:00,35.0,35.04,34.94,35.02,96358.0,31.4164,31.4523,31.3626,31.4344,96358.0
2020-06-23 15:40:00,35.02,35.02,34.92,34.93,145078.0,31.4344,31.4344,31.3446,31.3536,145078.0
2020-06-23 15:50:00,34.92,34.92,34.78,34.78,377881.0,31.3446,31.3446,31.219,31.219,377881.0
2020-06-24 09:30:00,34.45,34.61,34.29,34.42,112827.0,30.9227,31.0664,30.7791,30.8958,112827.0
2020-06-24 09:40:00,34.4,34.4,34.19,34.2,51396.0,30.8779,30.8779,30.6894,30.6983,51396.0
2020-06-24 09:50:00,34.2,34.27,34.14,34.19,60835.0,30.6983,30.7612,30.6445,30.6894,60835.0
2020-06-24 10:00:00,34.2,34.24,34.08,34.1,75178.0,30.6983,30.7342,30.5906,30.6086,75178.0
2020-06-24 10:10:00,34.1,34.13,33.96,34.03,37774.0,30.6086,30.6355,30.4829,30.5457,37774.0
2020-06-24 10:20:00,34.04,34.19,34.03,34.11,34582.0,30.5547,30.6894,30.5457,30.6176,34582.0
2020-06-24 10:30:00,34.1,34.13,33.88,33.89,51396.0,30.6086,30.6355,30.4111,30.4201,51396.0
2020-06-24 10:40:00,33.89,33.95,33.85,33.87,69738.0,30.4201,30.4739,30.3842,30.4021,69738.0
2020-06-24 10:50:00,33.88,33.93,33.81,33.88,79908.0,30.4111,30.456,30.3483,30.4111,79908.0
2020-06-24 11:00:00,33.87,33.98,33.74,33.75,96856.0,30.4021,30.5009,30.2854,30.2944,96856.0
2020-06-24 11:10:00,33.75,33.78,33.69,33.7,69265.0,30.2944,30.3213,30.2406,30.2495,69265.0
2020-06-24 11:20:00,33.69,33.73,33.6,33.71,95410.0,30.2406,30.2765,30.1598,30.2585,95410.0
2020-06-24 11:30:00,33.71,33.73,33.47,33.48,63295.0,30.2585,30.2765,30.0431,30.0521,63295.0
2020-06-24 11:40:00,33.48,33.52,33.4,33.45,66334.0,30.0521,30.088,29.9802,30.0251,66334.0
2020-06-24 11:50:00,33.46,33.53,33.43,33.53,51666.0,30.0341,30.0969,30.0072,30.0969,51666.0
2020-06-24 12:00:00,33.53,33.6,33.49,33.5,67463.0,30.0969,30.1598,30.061,30.07,67463.0
2020-06-24 12:10:00,33.51,33.61,33.46,33.58,36378.0,30.079,30.1687,30.0341,30.1418,36378.0
2020-06-24 12:20:00,33.58,33.62,33.49,33.49,71152.0,30.1418,30.1777,30.061,30.061,71152.0
2020-06-24 12:30:00,33.48,33.52,33.46,33.47,35654.0,30.0521,30.088,30.0341,30.0431,35654.0
2020-06-24 12:40:00,33.47,33.63,33.46,33.58,40537.0,30.0431,30.1867,30.0341,30.1418,40537.0
2020-06-24 12:50:00,33.57,33.65,33.55,33.64,50131.0,30.1328,30.2047,30.1149,30.1957,50131.0
2020-06-24 13:00:00,33.63,33.65,33.6,33.61,40042.0,30.1867,30.2047,30.1598,30.1687,40042.0
2020-06-24 13:10:00,33.61,33.63,33.51,33.55,72650.0,30.1687,30.1867,30.079,30.1149,72650.0
2020-06-24 13:20:00,33.54,33.54,33.42,33.46,48748.0,30.1059,30.1059,29.9982,30.0341,48748.0
2020-06-24 13:30:00,33.45,33.45,33.36,33.38,56753.0,30.0251,30.0251,29.9443,29.9623,56753.0
2020-06-24 13:40:00,33.38,33.44,33.36,33.44,48366.0,29.9623,30.0162,29.9443,30.0162,48366.0
2020-06-24 13:50:00,33.44,33.47,33.39,33.46,43629.0,30.0162,30.0431,29.9713,30.0341,43629.0
2020-06-24 14:00:00,33.45,33.56,33.36,33.55,83274.0,30.0251,30.1239,29.9443,30.1149,83274.0
2020-06-24 14:10:00,33.55,33.59,33.46,33.56,49574.0,30.1149,30.1508,30.0341,30.1239,49574.0
2020-06-24 14:20:00,33.57,33.59,33.49,33.52,58785.0,30.1328,30.1508,30.061,30.088,58785.0
2020-06-24 14:30:00,33.52,33.57,33.48,33.53,70852.0,30.088,30.1328,30.0521,30.0969,70852.0
2020-06-24 14:40:00,33.54,33.58,33.49,33.55,84691.0,30.1059,30.1418,30.061,30.1149,84691.0
2020-06-24 14:50:00,33.55,33.56,33.43,33.46,66973.0,30.1149,30.1239,30.0072,30.0341,66973.0
2020-06-24 15:00:00,33.47,33.51,33.46,33.48,78679.0,30.0431,30.079,30.0341,30.0521,78679.0
2020-06-24 15:10:00,33.49,33.59,33.45,33.56,125636.0,30.061,30.1508,30.0251,30.1239,125636.0
2020-06-24 15:20:00,33.56,33.58,33.45,33.45,94011.0,30.1239,30.1418,30.0251,30.0251,94011.0
2020-06-24 15:30:00,33.45,33.5,33.37,33.37,127992.0,30.0251,30.07,29.9533,29.9533,127992.0
2020-06-24 15:40:00,33.37,33.49,33.35,33.36,311951.0,29.9533,30.061,29.9354,29.9443,311951.0
2020-06-24 15:50:00,33.36,33.36,33.21,33.29,715748.0,29.9443,29.9443,29.8097,29.8815,715748.0
2020-06-25 09:30:00,33.18,33.18,32.96,33.13,86555.0,29.7828,29.7828,29.5853,29.7379,86555.0
2020-06-25 09:40:00,33.14,33.15,32.84,32.9,80779.0,29.7469,29.7558,29.4776,29.5314,80779.0
2020-06-25 09:50:00,32.89,33.01,32.88,33.01,66940.0,29.5225,29.6302,29.5135,29.6302,66940.0
2020-06-25 10:00:00,33.01,33.19,33.0,33.11,82392.0,29.6302,29.7918,29.6212,29.7199,82392.0
2020-06-25 10:10:00,33.12,33.34,33.12,33.28,108217.0,29.7289,29.9264,29.7289,29.8725,108217.0
2020-06-25 10:20:00,33.27,33.46,33.27,33.37,132884.0,29.8636,30.0341,29.8636,29.9533,132884.0
2020-06-25 10:30:00,33.37,33.47,33.27,33.28,162737.0,29.9533,30.0431,29.8636,29.8725,162737.0
2020-06-25 10:40:00,33.28,33.29,33.08,33.1,42610.0,29.8725,29.8815,29.693,29.711,42610.0
2020-06-25 10:50:00,33.11,33.17,33.0,33.07,63579.0,29.7199,29.7738,29.6212,29.684,63579.0
2020-06-25 11:00:00,33.06,33.09,32.96,32.98,71553.0,29.6751,29.702,29.5853,29.6033,71553.0
2020-06-25 11:10:00,33.0,33.14,32.98,33.1,95714.0,29.6212,29.7469,29.6033,29.711,95714.0
2020-06-25 11:20:00,33.09,33.09,32.86,32.88,61967.0,29.702,29.702,29.4955,29.5135,61967.0
2020-06-25 11:30:00,32.88,32.92,32.7,32.74,150047.0,29.5135,29.5494,29.3519,29.3878,150047.0
2020-06-25 11:40:00,32.73,32.91,32.7,32.9,46599.0,29.3788,29.5404,29.3519,29.5314,46599.0
2020-06-25 11:50:00,32.9,32.98,32.9,32.96,44678.0,29.5314,29.6033,29.5314,29.5853,44678.0
2020-06-25 12:00:00,32.96,33.06,32.96,32.96,49479.0,29.5853,29.6751,29.5853,29.5853,49479.0
2020-06-25 12:10:00,32.97,33.07,32.94,33.04,38538.0,29.5943,29.684,29.5673,29.6571,38538.0
2020-06-25 12:20:00,33.04,33.07,33.0,33.02,41290.0,29.6571,29.684,29.6212,29.6392,41290.0
2020-06-25 12:30:00,33.02,33.08,32.98,33.06,48672.0,29.6392,29.693,29.6033,29.6751,48672.0
2020-06-25 12:40:00,33.05,33.12,32.99,33.0,57953.0,29.6661,29.7289,29.6122,29.6212,57953.0
2020-06-25 12:50:00,33.0,33.04,32.98,33.0,31992.0,29.6212,29.6571,29.6033,29.6212,31992.0
2020-06-25 13:00:00,33.01,33.02,32.96,33.01,41005.0,29.6302,29.6392,29.5853,29.6302,41005.0
2020-06-25 13:10:00,33.0,33.04,32.96,33.02,32492.0,29.6212,29.6571,29.5853,29.6392,32492.0
2020-06-25 13:20:00,33.02,33.07,33.0,33.01,33661.0,29.6392,29.684,29.6212,29.6302,33661.0
2020-06-25 13:30:00,33.0,33.06,32.96,33.03,36605.0,29.6212,29.6751,29.5853,29.6481,36605.0
2020-06-25 13:40:00,33.03,33.04,32.99,33.02,29629.0,29.6481,29.6571,29.6122,29.6392,29629.0
2020-06-25 13:50:00,33.02,33.03,32.95,32.96,26202.0,29.6392,29.6481,29.5763,29.5853,26202.0
2020-06-25 14:00:00,32.97,33.03,32.93,33.0,60557.0,29.5943,29.6481,29.5584,29.6212,60557.0
2020-06-25 14:10:00,33.01,33.12,33.0,33.1,46359.0,29.6302,29.7289,29.6212,29.711,46359.0
2020-06-25 14:20:00,33.11,33.12,33.06,33.1,55595.0,29.7199,29.7289,29.6751,29.711,55595.0
2020-06-25 14:30:00,33.09,33.1,33.05,33.09,61695.0,29.702,29.711,29.6661,29.702,61695.0
2020-06-25 14:40:00,33.09,33.16,33.08,33.13,52297.0,29.702,29.7648,29.693,29.7379,52297.0
2020-06-25 14:50:00,33.13,33.18,33.1,33.1,47372.0,29.7379,29.7828,29.711,29.711,47372.0
2020-06-25 15:00:00,33.1,33.33,33.09,33.29,86740.0,29.711,29.9174,29.702,29.8815,86740.0
2020-06-25 15:10:00,33.29,33.32,33.22,33.3,47272.0,29.8815,29.9084,29.8187,29.8905,47272.0
2020-06-25 15:20:00,33.3,33.43,33.3,33.41,72098.0,29.8905,30.0072,29.8905,29.9892,72098.0
2020-06-25 15:30:00,33.4,33.48,33.34,33.36,83938.0,29.9802,30.0521,29.9264,29.9443,83938.0
2020-06-25 15:40:00,33.36,33.43,33.3,33.32,127651.0,29.9443,30.0072,29.8905,29.9084,127651.0
2020-06-25 15:50:00,33.3,33.49,33.27,33.45,449012.0,29.8905,30.061,29.8636,30.0251,449012.0
2020-06-26 09:30:00,33.25,33.37,33.15,33.36,73563.0,29.8456,29.9533,29.7558,29.9443,73563.0
2020-06-26 09:40:00,33.34,33.39,33.23,33.32,47114.0,29.9264,29.9713,29.8277,29.9084,47114.0
2020-06-26 09:50:00,33.32,33.33,33.2,33.27,44996.0,29.9084,29.9174,29.8007,29.8636,44996.0
2020-06-26 10:00:00,33.27,33.39,33.27,33.39,45339.0,29.8636,29.9713,29.8636,29.9713,45339.0
2020-06-26 10:10:00,33.4,33.4,33.18,33.19,37780.0,29.9802,29.9802,29.7828,29.7918,37780.0
2020-06-26 10:20:00,33.2,33.23,33.06,33.11,43038.0,29.8007,29.8277,29.6751,29.7199,43038.0
2020-06-26 10:30:00,33.1,33.13,32.96,32.98,45501.0,29.711,29.7379,29.5853,29.6033,45501.0
2020-06-26 10:40:00,32.97,33.1,32.95,32.96,31756.0,29.5943,29.711,29.5763,29.5853,31756.0
2020-06-26 10:50:00,32.97,33.1,32.93,32.99,54435.0,29.5943,29.711,29.5584,29.6122,54435.0
2020-06-26 11:00:00,33.0,33.14,33.0,33.09,40288.0,29.6212,29.7469,29.6212,29.702,40288.0
2020-06-26 11:10:00,33.08,33.12,32.97,33.03,50551.0,29.693,29.7289,29.5943,29.6481,50551.0
2020-06-26 11:20:00,33.03,33.1,32.99,33.05,33139.0,29.6481,29.711,29.6122,29.6661,33139.0
2020-06-26 11:30:00,33.06,33.1,33.01,33.08,37937.0,29.6751,29.711,29.6302,29.693,37937.0
2020-06-26 11:40:00,33.07,33.07,32.96,33.04,29793.0,29.684,29.684,29.5853,29.6571,29793.0
2020-06-26 11:50:00,33.04,33.05,32.85,32.95,125292.0,29.6571,29.6661,29.4866,29.5763,125292.0
2020-06-26 12:00:00,32.96,33.04,32.93,33.02,40405.0,29.5853,29.6571,29.5584,29.6392,40405.0
2020-06-26 12:10:00,33.01,33.03,32.93,32.93,34659.0,29.6302,29.6481,29.5584,29.5584,34659.0
2020-06-26 12:20:00,32.92,33.08,32.89,33.07,48064.0,29.5494,29.693,29.5225,29.684,48064.0
2020-06-26 12:30:00,33.06,33.14,33.03,33.13,39013.0,29.6751,29.7469,29.6481,29.7379,39013.0
2020-06-26 12:40:00,33.13,33.13,33.03,33.03,39568.0,29.7379,29.7379,29.6481,29.6481,39568.0
2020-06-26 12:50:00,33.03,33.06,32.97,33.01,57826.0,29.6481,29.6751,29.5943,29.6302,57826.0
2020-06-26 13:00:00,33.0,33.06,32.96,33.03,32543.0,29.6212,29.6751,29.5853,29.6481,32543.0
2020-06-26 13:10:00,33.03,33.03,32.92,32.94,47785.0,29.6481,29.6481,29.5494,29.5673,47785.0
2020-06-26 13:20:00,32.94,33.01,32.93,32.98,44416.0,29.5673,29.6302,29.5584,29.6033,44416.0
2020-06-26 13:30:00,32.98,33.08,32.96,33.05,34377.0,29.6033,29.693,29.5853,29.6661,34377.0
2020-06-26 13:40:00,33.04,33.06,33.02,33.03,25440.0,29.6571,29.6751,29.6392,29.6481,25440.0
2020-06-26 13:50:00,33.04,33.06,33.01,33.02,29959.0,29.6571,29.6751,29.6302,29.6392,29959.0
2020-06-26 14:00:00,33.02,33.05,32.99,33.01,41891.0,29.6392,29.6661,29.6122,29.6302,41891.0
2020-06-26 14:10:00,33.02,33.04,32.97,32.97,46818.0,29.6392,29.6571,29.5943,29.5943,46818.0
2020-06-26 14:20:00,32.97,33.0,32.88,32.89,39146.0,29.5943,29.6212,29.5135,29.5225,39146.0
2020-06-26 14:30:00,32.9,32.95,32.84,32.85,83128.0,29.5314,29.5763,29.4776,29.4866,83128.0
2020-06-26 14:40:00,32.85,32.9,32.8,32.85,72136.0,29.4866,29.5314,29.4417,29.4866,72136.0
2020-06-26 14:50:00,32.85,32.93,32.85,32.9,76936.0,29.4866,29.5584,29.4866,29.5314,76936.0
2020-06-26 15:00:00,32.9,32.95,32.83,32.89,49821.0,29.5314,29.5763,29.4686,29.5225,49821.0
2020-06-26 15:10:00,32.88,32.96,32.87,32.9,84137.0,29.5135,29.5853,29.5045,29.5314,84137.0
2020-06-26 15:20:00,32.9,32.93,32.83,32.9,123679.0,29.5314,29.5584,29.4686,29.5314,123679.0
2020-06-26 15:30:00,32.89,32.93,32.83,32.93,155872.0,29.5225,29.5584,29.4686,29.5584,155872.0
2020-06-26 15:40:00,32.93,33.22,32.89,33.08,463924.0,29.5584,29.8187,29.5225,29.693,463924.0
2020-06-26 15:50:00,33.14,33.45,33.09,33.36,1697633.0,29.7469,30.0251,29.702,29.9443,1697633.0
2020-06-29 09:30:00,33.44,33.89,33.18,33.2,119988.0,30.0162,30.4201,29.7828,29.8007,119988.0
2020-06-29 09:40:00,33.2,33.33,33.12,33.29,114281.0,29.8007,29.9174,29.7289,29.8815,114281.0
2020-06-29 09:50:00,33.28,33.43,33.26,33.34,86099.0,29.8725,30.0072,29.8546,29.9264,86099.0
2020-06-29 10:00:00,33.36,33.55,33.35,33.52,89032.0,29.9443,30.1149,29.9354,30.088,89032.0
2020-06-29 10:10:00,33.53,33.56,33.41,33.51,67147.0,30.0969,30.1239,29.9892,30.079,67147.0
2020-06-29 10:20:00,33.51,33.63,33.48,33.63,73056.0,30.079,30.1867,30.0521,30.1867,73056.0
2020-06-29 10:30:00,33.63,33.81,33.63,33.78,105909.0,30.1867,30.3483,30.1867,30.3213,105909.0
2020-06-29 10:40:00,33.79,33.84,33.73,33.84,70518.0,30.3303,30.3752,30.2765,30.3752,70518.0
2020-06-29 10:50:00,33.84,33.92,33.72,33.74,62377.0,30.3752,30.447,30.2675,30.2854,62377.0
2020-06-29 11:00:00,33.74,33.8,33.71,33.8,64238.0,30.2854,30.3393,30.2585,30.3393,64238.0
2020-06-29 11:10:00,33.8,33.8,33.6,33.66,75651.0,30.3393,30.3393,30.1598,30.2136,75651.0
2020-06-29 11:20:00,33.66,33.74,33.63,33.7,67310.0,30.2136,30.2854,30.1867,30.2495,67310.0
2020-06-29 11:30:00,33.71,33.73,33.64,33.66,65943.0,30.2585,30.2765,30.1957,30.2136,65943.0
2020-06-29 11:40:00,33.66,33.71,33.63,33.66,53255.0,30.2136,30.2585,30.1867,30.2136,53255.0
2020-06-29 11:50:00,33.66,33.66,33.56,33.58,72021.0,30.2136,30.2136,30.1239,30.1418,72021.0
2020-06-29 12:00:00,33.58,33.69,33.57,33.6,65750.0,30.1418,30.2406,30.1328,30.1598,65750.0
2020-06-29 12:10:00,33.61,33.8,33.58,33.77,140692.0,30.1687,30.3393,30.1418,30.3124,140692.0
2020-06-29 12:20:00,33.78,33.8,33.73,33.76,63597.0,30.3213,30.3393,30.2765,30.3034,63597.0
2020-06-29 12:30:00,33.76,33.84,33.75,33.77,76963.0,30.3034,30.3752,30.2944,30.3124,76963.0
2020-06-29 12:40:00,33.76,33.8,33.72,33.72,56773.0,30.3034,30.3393,30.2675,30.2675,56773.0
2020-06-29 12:50:00,33.72,33.74,33.6,33.62,62105.0,30.2675,30.2854,30.1598,30.1777,62105.0
2020-06-29 13:00:00,33.62,33.66,33.59,33.6,44023.0,30.1777,30.2136,30.1508,30.1598,44023.0
2020-06-29 13:10:00,33.6,33.64,33.58,33.64,42191.0,30.1598,30.1957,30.1418,30.1957,42191.0
2020-06-29 13:20:00,33.63,33.7,33.61,33.7,64859.0,30.1867,30.2495,30.1687,30.2495,64859.0
2020-06-29 13:30:00,33.71,33.75,33.66,33.74,59089.0,30.2585,30.2944,30.2136,30.2854,59089.0
2020-06-29 13:40:00,33.73,33.73,33.62,33.65,97067.0,30.2765,30.2765,30.1777,30.2047,97067.0
2020-06-29 13:50:00,33.65,33.68,33.59,33.66,89674.0,30.2047,30.2316,30.1508,30.2136,89674.0
2020-06-29 14:00:00,33.66,33.68,33.62,33.62,131036.0,30.2136,30.2316,30.1777,30.1777,131036.0
2020-06-29 14:10:00,33.62,33.66,33.57,33.66,81364.0,30.1777,30.2136,30.1328,30.2136,81364.0
2020-06-29 14:20:00,33.66,33.66,33.58,33.59,107547.0,30.2136,30.2136,30.1418,30.1508,107547.0
2020-06-29 14:30:00,33.6,33.64,33.59,33.63,80775.0,30.1598,30.1957,30.1508,30.1867,80775.0
2020-06-29 14:40:00,33.63,33.75,33.62,33.72,88910.0,30.1867,30.2944,30.1777,30.2675,88910.0
2020-06-29 14:50:00,33.71,33.79,33.65,33.67,198307.0,30.2585,30.3303,30.2047,30.2226,198307.0
2020-06-29 15:00:00,33.67,33.68,33.58,33.63,146016.0,30.2226,30.2316,30.1418,30.1867,146016.0
2020-06-29 15:10:00,33.63,33.76,33.6,33.74,182052.0,30.1867,30.3034,30.1598,30.2854,182052.0
2020-06-29 15:20:00,33.74,33.78,33.72,33.72,104177.0,30.2854,30.3213,30.2675,30.2675,104177.0
2020-06-29 15:30:00,33.73,33.81,33.73,33.73,116852.0,30.2765,30.3483,30.2765,30.2765,116852.0
2020-06-29 15:40:00,33.73,33.75,33.66,33.7,226921.0,30.2765,30.2944,30.2136,30.2495,226921.0
2020-06-29 15:50:00,33.71,33.83,33.69,33.83,502038.0,30.2585,30.3662,30.2406,30.3662,502038.0
2020-06-30 09:30:00,33.64,33.93,33.56,33.92,94218.0,30.1957,30.456,30.1239,30.447,94218.0
2020-06-30 09:40:00,33.91,33.92,33.75,33.77,78238.0,30.438,30.447,30.2944,30.3124,78238.0
2020-06-30 09:50:00,33.77,33.77,33.67,33.75,43954.0,30.3124,30.3124,30.2226,30.2944,43954.0
2020-06-30 10:00:00,33.76,33.89,33.74,33.87,37142.0,30.3034,30.4201,30.2854,30.4021,37142.0
2020-06-30 10:10:00,33.85,33.87,33.78,33.84,39629.0,30.3842,30.4021,30.3213,30.3752,39629.0
2020-06-30 10:20:00,33.85,33.9,33.81,33.87,38314.0,30.3842,30.4291,30.3483,30.4021,38314.0
2020-06-30 10:30:00,33.88,33.9,33.79,33.8,46499.0,30.4111,30.4291,30.3303,30.3393,46499.0
2020-06-30 10:40:00,33.8,33.92,33.8,33.89,32417.0,30.3393,30.447,30.3393,30.4201,32417.0
2020-06-30 10:50:00,33.89,34.09,33.89,34.08,46533.0,30.4201,30.5996,30.4201,30.5906,46533.0
2020-06-30 11:00:00,34.09,34.16,34.06,34.1,35082.0,30.5996,30.6624,30.5727,30.6086,35082.0
2020-06-30 11:10:00,34.11,34.16,34.06,34.16,38448.0,30.6176,30.6624,30.5727,30.6624,38448.0
2020-06-30 11:20:00,34.16,34.19,34.12,34.15,44865.0,30.6624,30.6894,30.6265,30.6535,44865.0
2020-06-30 11:30:00,34.15,34.16,33.98,33.98,90007.0,30.6535,30.6624,30.5009,30.5009,90007.0
2020-06-30 11:40:00,34.0,34.01,33.93,33.95,100613.0,30.5188,30.5278,30.456,30.4739,100613.0
2020-06-30 11:50:00,33.95,34.02,33.91,33.96,73142.0,30.4739,30.5368,30.438,30.4829,73142.0
2020-06-30 12:00:00,33.96,34.04,33.96,34.0,46199.0,30.4829,30.5547,30.4829,30.5188,46199.0
2020-06-30 12:10:00,34.0,34.05,33.99,34.02,53642.0,30.5188,30.5637,30.5098,30.5368,53642.0
2020-06-30 12:20:00,34.02,34.02,33.97,34.0,39102.0,30.5368,30.5368,30.4919,30.5188,39102.0
2020-06-30 12:30:00,33.99,34.01,33.92,33.97,77612.0,30.5098,30.5278,30.447,30.4919,77612.0
2020-06-30 12:40:00,33.97,33.97,33.85,33.89,52221.0,30.4919,30.4919,30.3842,30.4201,52221.0
2020-06-30 12:50:00,33.89,33.9,33.84,33.85,48158.0,30.4201,30.4291,30.3752,30.3842,48158.0
2020-06-30 13:00:00,33.86,33.9,33.84,33.89,34683.0,30.3932,30.4291,30.3752,30.4201,34683.0
2020-06-30 13:10:00,33.88,33.89,33.83,33.84,121132.0,30.4111,30.4201,30.3662,30.3752,121132.0
2020-06-30 13:20:00,33.84,33.87,33.82,33.86,40969.0,30.3752,30.4021,30.3572,30.3932,40969.0
2020-06-30 13:30:00,33.87,33.89,33.75,33.76,45894.0,30.4021,30.4201,30.2944,30.3034,45894.0
2020-06-30 13:40:00,33.76,33.77,33.71,33.74,56949.0,30.3034,30.3124,30.2585,30.2854,56949.0
2020-06-30 13:50:00,33.74,33.85,33.71,33.84,32325.0,30.2854,30.3842,30.2585,30.3752,32325.0
2020-06-30 14:00:00,33.84,33.89,33.82,33.87,49918.0,30.3752,30.4201,30.3572,30.4021,49918.0
2020-06-30 14:10:00,33.87,33.88,33.81,33.84,63911.0,30.4021,30.4111,30.3483,30.3752,63911.0
2020-06-30 14:20:00,33.85,33.94,33.84,33.93,58961.0,30.3842,30.465,30.3752,30.456,58961.0
2020-06-30 14:30:00,33.92,34.03,33.88,33.98,162905.0,30.447,30.5457,30.4111,30.5009,162905.0
2020-06-30 14:40:00,33.99,34.04,33.97,34.0,52705.0,30.5098,30.5547,30.4919,30.5188,52705.0
2020-06-30 14:50:00,34.0,34.02,33.96,33.98,41752.0,30.5188,30.5368,30.4829,30.5009,41752.0
2020-06-30 15:00:00,33.99,34.05,33.94,34.04,86749.0,30.5098,30.5637,30.465,30.5547,86749.0
2020-06-30 15:10:00,34.03,34.1,34.02,34.09,53163.0,30.5457,30.6086,30.5368,30.5996,53163.0
2020-06-30 15:20:00,34.1,34.14,34.05,34.09,56002.0,30.6086,30.6445,30.5637,30.5996,56002.0
2020-06-30 15:30:00,34.09,34.17,34.06,34.14,93111.0,30.5996,30.6714,30.5727,30.6445,93111.0
2020-06-30 15:40:00,34.14,34.19,34.1,34.15,104975.0,30.6445,30.6894,30.6086,30.6535,104975.0
2020-06-30 15:50:00,34.16,34.31,34.13,34.14,480435.0,30.6624,30.7971,30.6355,30.6445,480435.0
2020-07-01 09:30:00,34.24,34.52,34.06,34.37,164601.0,30.7342,30.9856,30.5727,30.8509,164601.0
2020-07-01 09:40:00,34.36,34.58,34.35,34.45,167730.0,30.842,31.0394,30.833,30.9227,167730.0
2020-07-01 09:50:00,34.45,34.53,34.15,34.16,126749.0,30.9227,30.9946,30.6535,30.6624,126749.0
2020-07-01 10:00:00,34.17,34.33,34.16,34.23,141836.0,30.6714,30.815,30.6624,30.7253,141836.0
2020-07-01 10:10:00,34.23,34.35,34.14,34.16,90082.0,30.7253,30.833,30.6445,30.6624,90082.0
2020-07-01 10:20:00,34.16,34.21,34.1,34.14,88807.0,30.6624,30.7073,30.6086,30.6445,88807.0
2020-07-01 10:30:00,34.14,34.2,34.05,34.12,90536.0,30.6445,30.6983,30.5637,30.6265,90536.0
2020-07-01 10:40:00,34.12,34.14,34.01,34.01,113192.0,30.6265,30.6445,30.5278,30.5278,113192.0
2020-07-01 10:50:00,34.01,34.1,34.0,34.09,77927.0,30.5278,30.6086,30.5188,30.5996,77927.0
2020-07-01 11:00:00,34.09,34.1,34.0,34.05,70666.0,30.5996,30.6086,30.5188,30.5637,70666.0
2020-07-01 11:10:00,34.04,34.08,33.94,33.95,106405.0,30.5547,30.5906,30.465,30.4739,106405.0
2020-07-01 11:20:00,33.95,33.99,33.88,33.91,135937.0,30.4739,30.5098,30.4111,30.438,135937.0
2020-07-01 11:30:00,33.91,34.04,33.91,34.02,60889.0,30.438,30.5547,30.438,30.5368,60889.0
2020-07-01 11:40:00,34.02,34.11,34.01,34.1,40002.0,30.5368,30.6176,30.5278,30.6086,40002.0
2020-07-01 11:50:00,34.1,34.13,34.07,34.11,63831.0,30.6086,30.6355,30.5816,30.6176,63831.0
2020-07-01 12:00:00,34.11,34.16,34.09,34.15,42822.0,30.6176,30.6624,30.5996,30.6535,42822.0
2020-07-01 12:10:00,34.15,34.29,34.14,34.29,46934.0,30.6535,30.7791,30.6445,30.7791,46934.0
2020-07-01 12:20:00,34.28,34.33,34.27,34.29,68617.0,30.7701,30.815,30.7612,30.7791,68617.0
2020-07-01 12:30:00,34.29,34.41,34.27,34.4,153420.0,30.7791,30.8868,30.7612,30.8779,153420.0
2020-07-01 12:40:00,34.4,34.45,34.29,34.3,159109.0,30.8779,30.9227,30.7791,30.7881,159109.0
2020-07-01 12:50:00,34.3,34.31,34.18,34.21,43949.0,30.7881,30.7971,30.6804,30.7073,43949.0
2020-07-01 13:00:00,34.22,34.23,34.19,34.21,30644.0,30.7163,30.7253,30.6894,30.7073,30644.0
2020-07-01 13:10:00,34.21,34.23,34.16,34.16,56636.0,30.7073,30.7253,30.6624,30.6624,56636.0
2020-07-01 13:20:00,34.16,34.22,34.15,34.18,37323.0,30.6624,30.7163,30.6535,30.6804,37323.0
2020-07-01 13:30:00,34.17,34.18,34.12,34.15,33385.0,30.6714,30.6804,30.6265,30.6535,33385.0
2020-07-01 13:40:00,34.15,34.16,34.05,34.06,38018.0,30.6535,30.6624,30.5637,30.5727,38018.0
2020-07-01 13:50:00,34.06,34.1,34.05,34.09,35333.0,30.5727,30.6086,30.5637,30.5996,35333.0
2020-07-01 14:00:00,34.09,34.18,34.09,34.16,48158.0,30.5996,30.6804,30.5996,30.6624,48158.0
2020-07-01 14:10:00,34.16,34.22,34.14,34.2,78092.0,30.6624,30.7163,30.6445,30.6983,78092.0
2020-07-01 14:20:00,34.19,34.2,34.13,34.17,76194.0,30.6894,30.6983,30.6355,30.6714,76194.0
2020-07-01 14:30:00,34.18,34.2,34.15,34.16,50909.0,30.6804,30.6983,30.6535,30.6624,50909.0
2020-07-01 14:40:00,34.16,34.18,34.12,34.13,44944.0,30.6624,30.6804,30.6265,30.6355,44944.0
2020-07-01 14:50:00,34.14,34.21,34.13,34.21,78875.0,30.6445,30.7073,30.6355,30.7073,78875.0
2020-07-01 15:00:00,34.2,34.26,34.19,34.21,102819.0,30.6983,30.7522,30.6894,30.7073,102819.0
2020-07-01 15:10:00,34.21,34.23,34.13,34.16,82509.0,30.7073,30.7253,30.6355,30.6624,82509.0
2020-07-01 15:20:00,34.15,34.22,34.13,34.18,95279.0,30.6535,30.7163,30.6355,30.6804,95279.0
2020-07-01 15:30:00,34.18,34.2,34.12,34.14,112445.0,30.6804,30.6983,30.6265,30.6445,112445.0
2020-07-01 15:40:00,34.14,34.16,34.1,34.13,182219.0,30.6445,30.6624,30.6086,30.6355,182219.0
2020-07-01 15:50:00,34.12,34.12,33.83,33.88,536319.0,30.6265,30.6265,30.3662,30.4111,536319.0
2020-07-02 09:30:00,34.43,34.96,34.35,34.88,182517.0,30.9048,31.3805,30.833,31.3087,182517.0
2020-07-02 09:40:00,34.89,34.97,34.71,34.94,73349.0,31.3177,31.3895,31.1561,31.3626,73349.0
2020-07-02 09:50:00,34.95,35.02,34.87,34.94,88308.0,31.3715,31.4344,31.2997,31.3626,88308.0
2020-07-02 10:00:00,34.94,34.96,34.86,34.92,86665.0,31.3626,31.3805,31.2908,31.3446,86665.0
2020-07-02 10:10:00,34.91,34.95,34.81,34.92,59347.0,31.3356,31.3715,31.2459,31.3446,59347.0
2020-07-02 10:20:00,34.92,34.93,34.72,34.74,59710.0,31.3446,31.3536,31.1651,31.1831,59710.0
2020-07-02 10:30:00,34.73,34.76,34.66,34.71,63718.0,31.1741,31.201,31.1112,31.1561,63718.0
2020-07-02 10:40:00,34.7,34.73,34.55,34.56,58046.0,31.1471,31.1741,31.0125,31.0215,58046.0
2020-07-02 10:50:00,34.56,34.57,34.43,34.45,60039.0,31.0215,31.0305,30.9048,30.9227,60039.0
2020-07-02 11:00:00,34.46,34.54,34.43,34.47,59505.0,30.9317,31.0035,30.9048,30.9407,59505.0
2020-07-02 11:10:00,34.47,34.54,34.37,34.51,107648.0,30.9407,31.0035,30.8509,30.9766,107648.0
2020-07-02 11:20:00,34.52,34.69,34.52,34.67,53649.0,30.9856,31.1382,30.9856,31.1202,53649.0
2020-07-02 11:30:00,34.68,34.73,34.64,34.64,39746.0,31.1292,31.1741,31.0933,31.0933,39746.0
2020-07-02 11:40:00,34.64,34.74,34.64,34.73,38123.0,31.0933,31.1831,31.0933,31.1741,38123.0
2020-07-02 11:50:00,34.74,34.76,34.66,34.69,46286.0,31.1831,31.201,31.1112,31.1382,46286.0
2020-07-02 12:00:00,34.7,34.7,34.58,34.64,42319.0,31.1471,31.1471,31.0394,31.0933,42319.0
2020-07-02 12:10:00,34.64,34.69,34.58,34.6,39840.0,31.0933,31.1382,31.0394,31.0574,39840.0
2020-07-02 12:20:00,34.6,34.66,34.58,34.65,41785.0,31.0574,31.1112,31.0394,31.1023,41785.0
2020-07-02 12:30:00,34.65,34.66,34.58,34.61,45773.0,31.1023,31.1112,31.0394,31.0664,45773.0
2020-07-02 12:40:00,34.61,34.61,34.53,34.55,44450.0,31.0664,31.0664,30.9946,31.0125,44450.0
2020-07-02 12:50:00,34.55,34.59,34.51,34.55,49638.0,31.0125,31.0484,30.9766,31.0125,49638.0
2020-07-02 13:00:00,34.55,34.56,34.52,34.52,48414.0,31.0125,31.0215,30.9856,30.9856,48414.0
2020-07-02 13:10:00,34.52,34.55,34.51,34.51,33735.0,30.9856,31.0125,30.9766,30.9766,33735.0
2020-07-02 13:20:00,34.51,34.61,34.5,34.59,67409.0,30.9766,31.0664,30.9676,31.0484,67409.0
2020-07-02 13:30:00,34.59,34.67,34.58,34.66,45588.0,31.0484,31.1202,31.0394,31.1112,45588.0
2020-07-02 13:40:00,34.67,34.71,34.63,34.7,62864.0,31.1202,31.1561,31.0843,31.1471,62864.0
2020-07-02 13:50:00,34.7,34.75,34.64,34.65,47023.0,31.1471,31.192,31.0933,31.1023,47023.0
2020-07-02 14:00:00,34.65,34.69,34.6,34.61,50878.0,31.1023,31.1382,31.0574,31.0664,50878.0
2020-07-02 14:10:00,34.61,34.63,34.54,34.55,40925.0,31.0664,31.0843,31.0035,31.0125,40925.0
2020-07-02 14:20:00,34.55,34.6,34.52,34.57,49712.0,31.0125,31.0574,30.9856,31.0305,49712.0
2020-07-02 14:30:00,34.58,34.62,34.56,34.59,51929.0,31.0394,31.0753,31.0215,31.0484,51929.0
2020-07-02 14:40:00,34.6,34.61,34.56,34.59,50323.0,31.0574,31.0664,31.0215,31.0484,50323.0
2020-07-02 14:50:00,34.59,34.64,34.53,34.54,60650.0,31.0484,31.0933,30.9946,31.0035,60650.0
2020-07-02 15:00:00,34.54,34.54,34.43,34.43,65291.0,31.0035,31.0035,30.9048,30.9048,65291.0
2020-07-02 15:10:00,34.43,34.45,34.38,34.4,58293.0,30.9048,30.9227,30.8599,30.8779,58293.0
2020-07-02 15:20:00,34.39,34.43,34.39,34.4,68787.0,30.8689,30.9048,30.8689,30.8779,68787.0
2020-07-02 15:30:00,34.39,34.42,34.35,34.36,109138.0,30.8689,30.8958,30.833,30.842,109138.0
2020-07-02 15:40:00,34.36,34.41,34.34,34.38,157583.0,30.842,30.8868,30.824,30.8599,157583.0
2020-07-02 15:50:00,34.39,34.4,34.25,34.34,308392.0,30.8689,30.8779,30.7432,30.824,308392.0
2020-07-06 09:30:00,34.88,35.07,34.77,34.93,113968.0,31.3087,31.4793,31.21,31.3536,113968.0
2020-07-06 09:40:00,34.92,34.96,34.73,34.82,136600.0,31.3446,31.3805,31.1741,31.2549,136600.0
2020-07-06 09:50:00,34.82,35.04,34.82,34.93,77430.0,31.2549,31.4523,31.2549,31.3536,77430.0
2020-07-06 10:00:00,34.93,35.05,34.77,34.77,106917.0,31.3536,31.4613,31.21,31.21,106917.0
2020-07-06 10:10:00,34.78,34.8,34.67,34.68,54298.0,31.219,31.2369,31.1202,31.1292,54298.0
2020-07-06 10:20:00,34.68,34.69,34.54,34.65,36252.0,31.1292,31.1382,31.0035,31.1023,36252.0
2020-07-06 10:30:00,34.65,34.71,34.6,34.68,39104.0,31.1023,31.1561,31.0574,31.1292,39104.0
2020-07-06 10:40:00,34.68,34.77,34.63,34.73,66884.0,31.1292,31.21,31.0843,31.1741,66884.0
2020-07-06 10:50:00,34.74,34.77,34.68,34.76,33770.0,31.1831,31.21,31.1292,31.201,33770.0
2020-07-06 11:00:00,34.75,34.81,34.69,34.73,68826.0,31.192,31.2459,31.1382,31.1741,68826.0
2020-07-06 11:10:00,34.73,34.77,34.7,34.77,54144.0,31.1741,31.21,31.1471,31.21,54144.0
2020-07-06 11:20:00,34.76,34.77,34.69,34.77,67505.0,31.201,31.21,31.1382,31.21,67505.0
2020-07-06 11:30:00,34.76,34.81,34.73,34.74,78028.0,31.201,31.2459,31.1741,31.1831,78028.0
2020-07-06 11:40:00,34.74,34.8,34.74,34.79,30729.0,31.1831,31.2369,31.1831,31.2279,30729.0
2020-07-06 11:50:00,34.8,34.8,34.71,34.72,78340.0,31.2369,31.2369,31.1561,31.1651,78340.0
2020-07-06 12:00:00,34.72,34.8,34.71,34.79,53046.0,31.1651,31.2369,31.1561,31.2279,53046.0
2020-07-06 12:10:00,34.79,34.8,34.7,34.71,53601.0,31.2279,31.2369,31.1471,31.1561,53601.0
2020-07-06 12:20:00,34.7,34.8,34.69,34.78,46846.0,31.1471,31.2369,31.1382,31.219,46846.0
2020-07-06 12:30:00,34.78,34.79,34.72,34.74,29892.0,31.219,31.2279,31.1651,31.1831,29892.0
2020-07-06 12:40:00,34.73,34.74,34.69,34.73,34752.0,31.1741,31.1831,31.1382,31.1741,34752.0
2020-07-06 12:50:00,34.73,34.74,34.68,34.72,52016.0,31.1741,31.1831,31.1292,31.1651,52016.0
2020-07-06 13:00:00,34.72,34.73,34.64,34.66,54838.0,31.1651,31.1741,31.0933,31.1112,54838.0
2020-07-06 13:10:00,34.66,34.73,34.65,34.71,39092.0,31.1112,31.1741,31.1023,31.1561,39092.0
2020-07-06 13:20:00,34.72,34.75,34.71,34.73,29394.0,31.1651,31.192,31.1561,31.1741,29394.0
2020-07-06 13:30:00,34.74,34.76,34.72,34.76,32670.0,31.1831,31.201,31.1651,31.201,32670.0
2020-07-06 13:40:00,34.76,34.83,34.75,34.82,31609.0,31.201,31.2638,31.192,31.2549,31609.0
2020-07-06 13:50:00,34.83,34.86,34.8,34.84,33490.0,31.2638,31.2908,31.2369,31.2728,33490.0
2020-07-06 14:00:00,34.83,34.84,34.79,34.84,46362.0,31.2638,31.2728,31.2279,31.2728,46362.0
2020-07-06 14:10:00,34.84,34.86,34.79,34.8,36170.0,31.2728,31.2908,31.2279,31.2369,36170.0
2020-07-06 14:20:00,34.79,34.82,34.78,34.8,32898.0,31.2279,31.2549,31.219,31.2369,32898.0
2020-07-06 14:30:00,34.8,34.8,34.74,34.78,45192.0,31.2369,31.2369,31.1831,31.219,45192.0
2020-07-06 14:40:00,34.79,34.79,34.7,34.73,35844.0,31.2279,31.2279,31.1471,31.1741,35844.0
2020-07-06 14:50:00,34.73,34.75,34.68,34.69,47357.0,31.1741,31.192,31.1292,31.1382,47357.0
2020-07-06 15:00:00,34.69,34.8,34.68,34.79,49694.0,31.1382,31.2369,31.1292,31.2279,49694.0
2020-07-06 15:10:00,34.78,34.79,34.7,34.7,48150.0,31.219,31.2279,31.1471,31.1471,48150.0
2020-07-06 15:20:00,34.7,34.73,34.68,34.73,50434.0,31.1471,31.1741,31.1292,31.1741,50434.0
2020-07-06 15:30:00,34.73,34.74,34.65,34.69,74593.0,31.1741,31.1831,31.1023,31.1382,74593.0
2020-07-06 15:40:00,34.68,34.75,34.65,34.73,136633.0,31.1292,31.192,31.1023,31.1741,136633.0
2020-07-06 15:50:00,34.75,34.78,34.71,34.73,248369.0,31.192,31.219,31.1561,31.1741,248369.0
2020-07-07 09:30:00,34.42,34.62,34.38,34.46,76843.0,30.8958,31.0753,30.8599,30.9317,76843.0
2020-07-07 09:40:00,34.45,34.46,34.24,34.24,117714.0,30.9227,30.9317,30.7342,30.7342,117714.0
2020-07-07 09:50:00,34.25,34.4,34.21,34.36,136071.0,30.7432,30.8779,30.7073,30.842,136071.0
2020-07-07 10:00:00,34.36,34.43,34.32,34.38,116470.0,30.842,30.9048,30.8061,30.8599,116470.0
2020-07-07 10:10:00,34.37,34.48,34.34,34.36,122602.0,30.8509,30.9497,30.824,30.842,122602.0
2020-07-07 10:20:00,34.35,34.37,34.25,34.27,64840.0,30.833,30.8509,30.7432,30.7612,64840.0
2020-07-07 10:30:00,34.27,34.31,34.25,34.26,51955.0,30.7612,30.7971,30.7432,30.7522,51955.0
2020-07-07 10:40:00,34.27,34.27,34.15,34.18,54378.0,30.7612,30.7612,30.6535,30.6804,54378.0
2020-07-07 10:50:00,34.18,34.26,34.17,34.26,137799.0,30.6804,30.7522,30.6714,30.7522,137799.0
2020-07-07 11:00:00,34.27,34.28,34.22,34.23,64178.0,30.7612,30.7701,30.7163,30.7253,64178.0
2020-07-07 11:10:00,34.23,34.33,34.22,34.3,108581.0,30.7253,30.815,30.7163,30.7881,108581.0
2020-07-07 11:20:00,34.31,34.34,34.26,34.29,117473.0,30.7971,30.824,30.7522,30.7791,117473.0
2020-07-07 11:30:00,34.29,34.38,34.27,34.38,339095.0,30.7791,30.8599,30.7612,30.8599,339095.0
2020-07-07 11:40:00,34.38,34.38,34.25,34.37,96293.0,30.8599,30.8599,30.7432,30.8509,96293.0
2020-07-07 11:50:00,34.37,34.38,34.29,34.34,38514.0,30.8509,30.8599,30.7791,30.824,38514.0
2020-07-07 12:00:00,34.35,34.38,34.33,34.34,49045.0,30.833,30.8599,30.815,30.824,49045.0
2020-07-07 12:10:00,34.34,34.35,34.32,34.33,42394.0,30.824,30.833,30.8061,30.815,42394.0
2020-07-07 12:20:00,34.33,34.39,34.32,34.39,89130.0,30.815,30.8689,30.8061,30.8689,89130.0
2020-07-07 12:30:00,34.38,34.41,34.33,34.34,51494.0,30.8599,30.8868,30.815,30.824,51494.0
2020-07-07 12:40:00,34.33,34.38,34.33,34.37,28240.0,30.815,30.8599,30.815,30.8509,28240.0
2020-07-07 12:50:00,34.37,34.39,34.33,34.37,43087.0,30.8509,30.8689,30.815,30.8509,43087.0
2020-07-07 13:00:00,34.38,34.38,34.33,34.34,64573.0,30.8599,30.8599,30.815,30.824,64573.0
2020-07-07 13:10:00,34.34,34.38,34.33,34.37,29498.0,30.824,30.8599,30.815,30.8509,29498.0
2020-07-07 13:20:00,34.36,34.39,34.35,34.38,32666.0,30.842,30.8689,30.833,30.8599,32666.0
2020-07-07 13:30:00,34.37,34.38,34.36,34.36,31750.0,30.8509,30.8599,30.842,30.842,31750.0
2020-07-07 13:40:00,34.36,34.37,34.33,34.34,70072.0,30.842,30.8509,30.815,30.824,70072.0
2020-07-07 13:50:00,34.34,34.48,34.33,34.45,104791.0,30.824,30.9497,30.815,30.9227,104791.0
2020-07-07 14:00:00,34.45,34.51,34.44,34.49,56470.0,30.9227,30.9766,30.9138,30.9586,56470.0
2020-07-07 14:10:00,34.48,34.49,34.39,34.43,69520.0,30.9497,30.9586,30.8689,30.9048,69520.0
2020-07-07 14:20:00,34.43,34.47,34.4,34.43,39581.0,30.9048,30.9407,30.8779,30.9048,39581.0
2020-07-07 14:30:00,34.43,34.43,34.34,34.34,50662.0,30.9048,30.9048,30.824,30.824,50662.0
2020-07-07 14:40:00,34.34,34.38,34.32,34.33,39239.0,30.824,30.8599,30.8061,30.815,39239.0
2020-07-07 14:50:00,34.34,34.36,34.32,34.36,50076.0,30.824,30.842,30.8061,30.842,50076.0
2020-07-07 15:00:00,34.36,34.37,34.28,34.31,55967.0,30.842,30.8509,30.7701,30.7971,55967.0
2020-07-07 15:10:00,34.32,34.34,34.3,34.32,57053.0,30.8061,30.824,30.7881,30.8061,57053.0
2020-07-07 15:20:00,34.32,34.38,34.29,34.33,53904.0,30.8061,30.8599,30.7791,30.815,53904.0
2020-07-07 15:30:00,34.34,34.35,34.28,34.29,134546.0,30.824,30.833,30.7701,30.7791,134546.0
2020-07-07 15:40:00,34.29,34.32,34.25,34.27,119775.0,30.7791,30.8061,30.7432,30.7612,119775.0
2020-07-07 15:50:00,34.26,34.27,34.16,34.25,400992.0,30.7522,30.7612,30.6624,30.7432,400992.0
2020-07-08 09:30:00,34.27,34.38,34.18,34.3,112462.0,30.7612,30.8599,30.6804,30.7881,112462.0
2020-07-08 09:40:00,34.29,34.37,34.28,34.34,56249.0,30.7791,30.8509,30.7701,30.824,56249.0
2020-07-08 09:50:00,34.34,34.48,34.3,34.45,63352.0,30.824,30.9497,30.7881,30.9227,63352.0
2020-07-08 10:00:00,34.45,34.53,34.43,34.46,60729.0,30.9227,30.9946,30.9048,30.9317,60729.0
2020-07-08 10:10:00,34.46,34.51,34.32,34.37,72705.0,30.9317,30.9766,30.8061,30.8509,72705.0
2020-07-08 10:20:00,34.36,34.4,34.31,34.32,76289.0,30.842,30.8779,30.7971,30.8061,76289.0
2020-07-08 10:30:00,34.31,34.33,34.27,34.29,53318.0,30.7971,30.815,30.7612,30.7791,53318.0
2020-07-08 10:40:00,34.28,34.29,34.16,34.18,60818.0,30.7701,30.7791,30.6624,30.6804,60818.0
2020-07-08 10:50:00,34.19,34.2,34.15,34.19,36834.0,30.6894,30.6983,30.6535,30.6894,36834.0
2020-07-08 11:00:00,34.19,34.19,34.09,34.13,61349.0,30.6894,30.6894,30.5996,30.6355,61349.0
2020-07-08 11:10:00,34.13,34.18,34.07,34.08,53830.0,30.6355,30.6804,30.5816,30.5906,53830.0
2020-07-08 11:20:00,34.08,34.09,33.98,34.08,55533.0,30.5906,30.5996,30.5009,30.5906,55533.0
2020-07-08 11:30:00,34.08,34.12,34.04,34.09,55748.0,30.5906,30.6265,30.5547,30.5996,55748.0
2020-07-08 11:40:00,34.09,34.13,34.06,34.12,46138.0,30.5996,30.6355,30.5727,30.6265,46138.0
2020-07-08 11:50:00,34.11,34.15,34.09,34.11,31923.0,30.6176,30.6535,30.5996,30.6176,31923.0
2020-07-08 12:00:00,34.12,34.13,34.04,34.05,28993.0,30.6265,30.6355,30.5547,30.5637,28993.0
2020-07-08 12:10:00,34.04,34.19,34.04,34.17,43755.0,30.5547,30.6894,30.5547,30.6714,43755.0
2020-07-08 12:20:00,34.17,34.19,34.14,34.16,60566.0,30.6714,30.6894,30.6445,30.6624,60566.0
2020-07-08 12:30:00,34.16,34.18,34.1,34.12,32984.0,30.6624,30.6804,30.6086,30.6265,32984.0
2020-07-08 12:40:00,34.12,34.13,34.1,34.1,28759.0,30.6265,30.6355,30.6086,30.6086,28759.0
2020-07-08 12:50:00,34.11,34.14,34.1,34.13,33874.0,30.6176,30.6445,30.6086,30.6355,33874.0
2020-07-08 13:00:00,34.13,34.13,34.08,34.08,40393.0,30.6355,30.6355,30.5906,30.5906,40393.0
2020-07-08 13:10:00,34.09,34.09,34.02,34.02,37885.0,30.5996,30.5996,30.5368,30.5368,37885.0
2020-07-08 13:20:00,34.03,34.04,33.97,34.01,54793.0,30.5457,30.5547,30.4919,30.5278,54793.0
2020-07-08 13:30:00,34.01,34.04,33.99,34.01,117288.0,30.5278,30.5547,30.5098,30.5278,117288.0
2020-07-08 13:40:00,34.02,34.04,33.99,34.02,58318.0,30.5368,30.5547,30.5098,30.5368,58318.0
2020-07-08 13:50:00,34.02,34.03,33.97,33.98,103877.0,30.5368,30.5457,30.4919,30.5009,103877.0
2020-07-08 14:00:00,33.98,34.05,33.97,34.02,83562.0,30.5009,30.5637,30.4919,30.5368,83562.0
2020-07-08 14:10:00,34.01,34.07,34.0,34.07,72665.0,30.5278,30.5816,30.5188,30.5816,72665.0
2020-07-08 14:20:00,34.07,34.09,34.03,34.04,95994.0,30.5816,30.5996,30.5457,30.5547,95994.0
2020-07-08 14:30:00,34.03,34.06,33.97,34.0,70687.0,30.5457,30.5727,30.4919,30.5188,70687.0
2020-07-08 14:40:00,34.0,34.0,33.93,33.95,66585.0,30.5188,30.5188,30.456,30.4739,66585.0
2020-07-08 14:50:00,33.95,34.01,33.93,33.98,78975.0,30.4739,30.5278,30.456,30.5009,78975.0
2020-07-08 15:00:00,33.99,34.04,33.98,34.02,59553.0,30.5098,30.5547,30.5009,30.5368,59553.0
2020-07-08 15:10:00,34.03,34.11,34.03,34.11,100994.0,30.5457,30.6176,30.5457,30.6176,100994.0
2020-07-08 15:20:00,34.12,34.27,34.11,34.2,91766.0,30.6265,30.7612,30.6176,30.6983,91766.0
2020-07-08 15:30:00,34.2,34.23,34.18,34.2,108591.0,30.6983,30.7253,30.6804,30.6983,108591.0
2020-07-08 15:40:00,34.2,34.26,34.2,34.23,119106.0,30.6983,30.7522,30.6983,30.7253,119106.0
2020-07-08 15:50:00,34.22,34.23,34.15,34.16,435658.0,30.7163,30.7253,30.6535,30.6624,435658.0
2020-07-09 09:30:00,34.17,34.28,34.03,34.04,94534.0,30.6714,30.7701,30.5457,30.5547,94534.0
2020-07-09 09:40:00,34.05,34.07,33.92,33.99,41879.0,30.5637,30.5816,30.447,30.5098,41879.0
2020-07-09 09:50:00,34.0,34.06,33.92,34.05,64060.0,30.5188,30.5727,30.447,30.5637,64060.0
2020-07-09 10:00:00,34.05,34.1,33.99,33.99,60479.0,30.5637,30.6086,30.5098,30.5098,60479.0
2020-07-09 10:10:00,33.98,33.98,33.78,33.79,57212.0,30.5009,30.5009,30.3213,30.3303,57212.0
2020-07-09 10:20:00,33.78,33.88,33.75,33.87,42250.0,30.3213,30.4111,30.2944,30.4021,42250.0
2020-07-09 10:30:00,33.87,33.88,33.73,33.75,42895.0,30.4021,30.4111,30.2765,30.2944,42895.0
2020-07-09 10:40:00,33.75,33.75,33.63,33.66,62260.0,30.2944,30.2944,30.1867,30.2136,62260.0
2020-07-09 10:50:00,33.65,33.69,33.52,33.55,64776.0,30.2047,30.2406,30.088,30.1149,64776.0
2020-07-09 11:00:00,33.55,33.67,33.51,33.66,72217.0,30.1149,30.2226,30.079,30.2136,72217.0
2020-07-09 11:10:00,33.66,33.66,33.43,33.43,91097.0,30.2136,30.2136,30.0072,30.0072,91097.0
2020-07-09 11:20:00,33.42,33.52,33.42,33.51,87727.0,29.9982,30.088,29.9982,30.079,87727.0
2020-07-09 11:30:00,33.51,33.52,33.42,33.44,79914.0,30.079,30.088,29.9982,30.0162,79914.0
2020-07-09 11:40:00,33.44,33.5,33.33,33.48,48527.0,30.0162,30.07,29.9174,30.0521,48527.0
2020-07-09 11:50:00,33.48,33.52,33.44,33.5,55600.0,30.0521,30.088,30.0162,30.07,55600.0
2020-07-09 12:00:00,33.5,33.65,33.48,33.6,53569.0,30.07,30.2047,30.0521,30.1598,53569.0
2020-07-09 12:10:00,33.6,33.6,33.53,33.54,47941.0,30.1598,30.1598,30.0969,30.1059,47941.0
2020-07-09 12:20:00,33.53,33.56,33.49,33.51,72480.0,30.0969,30.1239,30.061,30.079,72480.0
2020-07-09 12:30:00,33.51,33.51,33.43,33.48,125655.0,30.079,30.079,30.0072,30.0521,125655.0
2020-07-09 12:40:00,33.48,33.52,33.45,33.48,34244.0,30.0521,30.088,30.0251,30.0521,34244.0
2020-07-09 12:50:00,33.48,33.5,33.42,33.44,58799.0,30.0521,30.07,29.9982,30.0162,58799.0
2020-07-09 13:00:00,33.43,33.56,33.4,33.55,74680.0,30.0072,30.1239,29.9802,30.1149,74680.0
2020-07-09 13:10:00,33.56,33.66,33.56,33.65,53450.0,30.1239,30.2136,30.1239,30.2047,53450.0
2020-07-09 13:20:00,33.64,33.65,33.6,33.64,42825.0,30.1957,30.2047,30.1598,30.1957,42825.0
2020-07-09 13:30:00,33.65,33.7,33.63,33.7,46349.0,30.2047,30.2495,30.1867,30.2495,46349.0
2020-07-09 13:40:00,33.7,33.73,33.62,33.62,77926.0,30.2495,30.2765,30.1777,30.1777,77926.0
2020-07-09 13:50:00,33.61,33.63,33.51,33.52,66443.0,30.1687,30.1867,30.079,30.088,66443.0
2020-07-09 14:00:00,33.52,33.64,33.5,33.64,59942.0,30.088,30.1957,30.07,30.1957,59942.0
2020-07-09 14:10:00,33.64,33.74,33.61,33.73,67181.0,30.1957,30.2854,30.1687,30.2765,67181.0
2020-07-09 14:20:00,33.72,33.73,33.67,33.7,48340.0,30.2675,30.2765,30.2226,30.2495,48340.0
2020-07-09 14:30:00,33.7,33.71,33.63,33.64,67759.0,30.2495,30.2585,30.1867,30.1957,67759.0
2020-07-09 14:40:00,33.63,33.67,33.6,33.66,62371.0,30.1867,30.2226,30.1598,30.2136,62371.0
2020-07-09 14:50:00,33.66,33.72,33.63,33.69,71951.0,30.2136,30.2675,30.1867,30.2406,71951.0
2020-07-09 15:00:00,33.69,33.73,33.65,33.65,73439.0,30.2406,30.2765,30.2047,30.2047,73439.0
2020-07-09 15:10:00,33.65,33.74,33.63,33.67,85980.0,30.2047,30.2854,30.1867,30.2226,85980.0
2020-07-09 15:20:00,33.67,33.69,33.52,33.52,130011.0,30.2226,30.2406,30.088,30.088,130011.0
2020-07-09 15:30:00,33.51,33.52,33.38,33.41,183848.0,30.079,30.088,29.9623,29.9892,183848.0
2020-07-09 15:40:00,33.41,33.48,33.37,33.42,331265.0,29.9892,30.0521,29.9533,29.9982,331265.0
2020-07-09 15:50:00,33.43,33.45,33.34,33.38,537479.0,30.0072,30.0251,29.9264,29.9623,537479.0
2020-07-10 09:30:00,33.46,33.6,33.31,33.6,161021.0,30.0341,30.1598,29.8995,30.1598,161021.0
2020-07-10 09:40:00,33.6,33.75,33.53,33.65,97371.0,30.1598,30.2944,30.0969,30.2047,97371.0
2020-07-10 09:50:00,33.65,33.71,33.57,33.7,115005.0,30.2047,30.2585,30.1328,30.2495,115005.0
2020-07-10 10:00:00,33.69,33.7,33.42,33.47,92379.0,30.2406,30.2495,29.9982,30.0431,92379.0
2020-07-10 10:10:00,33.49,33.63,33.48,33.48,75934.0,30.061,30.1867,30.0521,30.0521,75934.0
2020-07-10 10:20:00,33.48,33.57,33.42,33.57,85696.0,30.0521,30.1328,29.9982,30.1328,85696.0
2020-07-10 10:30:00,33.56,33.73,33.54,33.65,73016.0,30.1239,30.2765,30.1059,30.2047,73016.0
2020-07-10 10:40:00,33.66,33.77,33.64,33.75,124626.0,30.2136,30.3124,30.1957,30.2944,124626.0
2020-07-10 10:50:00,33.76,33.85,33.72,33.78,100145.0,30.3034,30.3842,30.2675,30.3213,100145.0
2020-07-10 11:00:00,33.77,33.77,33.67,33.76,110121.0,30.3124,30.3124,30.2226,30.3034,110121.0
2020-07-10 11:10:00,33.76,33.83,33.75,33.78,58426.0,30.3034,30.3662,30.2944,30.3213,58426.0
2020-07-10 11:20:00,33.78,33.81,33.73,33.77,51630.0,30.3213,30.3483,30.2765,30.3124,51630.0
2020-07-10 11:30:00,33.76,33.78,33.62,33.65,80015.0,30.3034,30.3213,30.1777,30.2047,80015.0
2020-07-10 11:40:00,33.65,33.74,33.65,33.66,62081.0,30.2047,30.2854,30.2047,30.2136,62081.0
2020-07-10 11:50:00,33.66,33.71,33.63,33.67,93548.0,30.2136,30.2585,30.1867,30.2226,93548.0
2020-07-10 12:00:00,33.68,33.76,33.64,33.76,65993.0,30.2316,30.3034,30.1957,30.3034,65993.0
2020-07-10 12:10:00,33.76,33.76,33.63,33.65,125810.0,30.3034,30.3034,30.1867,30.2047,125810.0
2020-07-10 12:20:00,33.65,33.66,33.6,33.61,69064.0,30.2047,30.2136,30.1598,30.1687,69064.0
2020-07-10 12:30:00,33.61,33.62,33.58,33.59,51996.0,30.1687,30.1777,30.1418,30.1508,51996.0
2020-07-10 12:40:00,33.59,33.64,33.55,33.64,65685.0,30.1508,30.1957,30.1149,30.1957,65685.0
2020-07-10 12:50:00,33.65,33.66,33.61,33.63,102550.0,30.2047,30.2136,30.1687,30.1867,102550.0
2020-07-10 13:00:00,33.63,33.63,33.56,33.57,65068.0,30.1867,30.1867,30.1239,30.1328,65068.0
2020-07-10 13:10:00,33.56,33.59,33.53,33.55,54600.0,30.1239,30.1508,30.0969,30.1149,54600.0
2020-07-10 13:20:00,33.55,33.58,33.51,33.55,52777.0,30.1149,30.1418,30.079,30.1149,52777.0
2020-07-10 13:30:00,33.55,33.62,33.55,33.6,52757.0,30.1149,30.1777,30.1149,30.1598,52757.0
2020-07-10 13:40:00,33.61,33.69,33.59,33.69,55201.0,30.1687,30.2406,30.1508,30.2406,55201.0
2020-07-10 13:50:00,33.69,33.73,33.64,33.7,102007.0,30.2406,30.2765,30.1957,30.2495,102007.0
2020-07-10 14:00:00,33.69,33.73,33.65,33.66,103163.0,30.2406,30.2765,30.2047,30.2136,103163.0
2020-07-10 14:10:00,33.66,33.67,33.6,33.6,62340.0,30.2136,30.2226,30.1598,30.1598,62340.0
2020-07-10 14:20:00,33.6,33.63,33.58,33.59,60557.0,30.1598,30.1867,30.1418,30.1508,60557.0
2020-07-10 14:30:00,33.59,33.65,33.58,33.64,113811.0,30.1508,30.2047,30.1418,30.1957,113811.0
2020-07-10 14:40:00,33.63,33.72,33.63,33.68,85867.0,30.1867,30.2675,30.1867,30.2316,85867.0
2020-07-10 14:50:00,33.68,33.73,33.63,33.65,182255.0,30.2316,30.2765,30.1867,30.2047,182255.0
2020-07-10 15:00:00,33.65,33.69,33.61,33.65,129716.0,30.2047,30.2406,30.1687,30.2047,129716.0
2020-07-10 15:10:00,33.65,33.77,33.64,33.77,110647.0,30.2047,30.3124,30.1957,30.3124,110647.0
2020-07-10 15:20:00,33.77,33.78,33.74,33.77,79230.0,30.3124,30.3213,30.2854,30.3124,79230.0
2020-07-10 15:30:00,33.77,33.85,33.72,33.77,148225.0,30.3124,30.3842,30.2675,30.3124,148225.0
2020-07-10 15:40:00,33.77,33.82,33.74,33.81,130669.0,30.3124,30.3572,30.2854,30.3483,130669.0
2020-07-10 15:50:00,33.82,33.88,33.8,33.86,420784.0,30.3572,30.4111,30.3393,30.3932,420784.0
2020-07-13 09:30:00,34.11,34.56,34.11,34.25,256566.0,30.6176,31.0215,30.6176,30.7432,256566.0
2020-07-13 09:40:00,34.24,34.28,34.13,34.22,149713.0,30.7342,30.7701,30.6355,30.7163,149713.0
2020-07-13 09:50:00,34.22,34.27,34.1,34.12,85164.0,30.7163,30.7612,30.6086,30.6265,85164.0
2020-07-13 10:00:00,34.11,34.12,33.93,34.08,75607.0,30.6176,30.6265,30.456,30.5906,75607.0
2020-07-13 10:10:00,34.08,34.14,34.01,34.14,62083.0,30.5906,30.6445,30.5278,30.6445,62083.0
2020-07-13 10:20:00,34.14,34.28,34.13,34.27,47104.0,30.6445,30.7701,30.6355,30.7612,47104.0
2020-07-13 10:30:00,34.27,34.33,34.24,34.24,52399.0,30.7612,30.815,30.7342,30.7342,52399.0
2020-07-13 10:40:00,34.25,34.26,34.13,34.26,71659.0,30.7432,30.7522,30.6355,30.7522,71659.0
2020-07-13 10:50:00,34.26,34.33,34.2,34.33,58942.0,30.7522,30.815,30.6983,30.815,58942.0
2020-07-13 11:00:00,34.32,34.36,34.25,34.31,66543.0,30.8061,30.842,30.7432,30.7971,66543.0
2020-07-13 11:10:00,34.32,34.34,34.27,34.34,29673.0,30.8061,30.824,30.7612,30.824,29673.0
2020-07-13 11:20:00,34.34,34.41,34.3,34.4,52703.0,30.824,30.8868,30.7881,30.8779,52703.0
2020-07-13 11:30:00,34.4,34.41,34.32,34.33,50071.0,30.8779,30.8868,30.8061,30.815,50071.0
2020-07-13 11:40:00,34.33,34.33,34.23,34.27,74692.0,30.815,30.815,30.7253,30.7612,74692.0
2020-07-13 11:50:00,34.27,34.32,34.23,34.26,93197.0,30.7612,30.8061,30.7253,30.7522,93197.0
2020-07-13 12:00:00,34.26,34.27,34.21,34.23,92890.0,30.7522,30.7612,30.7073,30.7253,92890.0
2020-07-13 12:10:00,34.23,34.24,34.15,34.16,160487.0,30.7253,30.7342,30.6535,30.6624,160487.0
2020-07-13 12:20:00,34.16,34.2,34.13,34.18,84398.0,30.6624,30.6983,30.6355,30.6804,84398.0
2020-07-13 12:30:00,34.18,34.28,34.17,34.26,131581.0,30.6804,30.7701,30.6714,30.7522,131581.0
2020-07-13 12:40:00,34.27,34.39,34.25,34.36,134906.0,30.7612,30.8689,30.7432,30.842,134906.0
2020-07-13 12:50:00,34.36,34.4,34.29,34.39,200353.0,30.842,30.8779,30.7791,30.8689,200353.0
2020-07-13 13:00:00,34.39,34.4,34.29,34.3,156942.0,30.8689,30.8779,30.7791,30.7881,156942.0
2020-07-13 13:10:00,34.3,34.44,34.28,34.4,381606.0,30.7881,30.9138,30.7701,30.8779,381606.0
2020-07-13 13:20:00,34.41,34.42,34.33,34.37,60102.0,30.8868,30.8958,30.815,30.8509,60102.0
2020-07-13 13:30:00,34.38,34.41,34.36,34.4,96501.0,30.8599,30.8868,30.842,30.8779,96501.0
2020-07-13 13:40:00,34.4,34.5,34.38,34.43,89306.0,30.8779,30.9676,30.8599,30.9048,89306.0
2020-07-13 13:50:00,34.43,34.47,34.38,34.4,58346.0,30.9048,30.9407,30.8599,30.8779,58346.0
2020-07-13 14:00:00,34.4,34.4,34.31,34.33,76639.0,30.8779,30.8779,30.7971,30.815,76639.0
2020-07-13 14:10:00,34.33,34.42,34.31,34.41,81826.0,30.815,30.8958,30.7971,30.8868,81826.0
2020-07-13 14:20:00,34.41,34.41,34.31,34.34,77998.0,30.8868,30.8868,30.7971,30.824,77998.0
2020-07-13 14:30:00,34.34,34.34,34.25,34.3,85933.0,30.824,30.824,30.7432,30.7881,85933.0
2020-07-13 14:40:00,34.3,34.39,34.29,34.37,79439.0,30.7881,30.8689,30.7791,30.8509,79439.0
2020-07-13 14:50:00,34.37,34.45,34.34,34.4,119165.0,30.8509,30.9227,30.824,30.8779,119165.0
2020-07-13 15:00:00,34.4,34.4,34.21,34.25,98796.0,30.8779,30.8779,30.7073,30.7432,98796.0
2020-07-13 15:10:00,34.25,34.27,34.21,34.23,100015.0,30.7432,30.7612,30.7073,30.7253,100015.0
2020-07-13 15:20:00,34.23,34.26,34.17,34.18,129172.0,30.7253,30.7522,30.6714,30.6804,129172.0
2020-07-13 15:30:00,34.18,34.2,34.03,34.05,159515.0,30.6804,30.6983,30.5457,30.5637,159515.0
2020-07-13 15:40:00,34.05,34.15,33.95,33.96,178254.0,30.5637,30.6535,30.4739,30.4829,178254.0
2020-07-13 15:50:00,33.96,34.06,33.94,34.0,403589.0,30.4829,30.5727,30.465,30.5188,403589.0
2020-07-14 09:30:00,34.0,34.1,33.54,33.63,330235.0,30.5188,30.6086,30.1059,30.1867,330235.0
2020-07-14 09:40:00,33.64,33.93,33.62,33.9,170320.0,30.1957,30.456,30.1777,30.4291,170320.0
2020-07-14 09:50:00,33.91,34.1,33.8,34.1,133979.0,30.438,30.6086,30.3393,30.6086,133979.0
2020-07-14 10:00:00,34.09,34.24,34.06,34.11,132076.0,30.5996,30.7342,30.5727,30.6176,132076.0
2020-07-14 10:10:00,34.11,34.35,34.11,34.3,134805.0,30.6176,30.833,30.6176,30.7881,134805.0
2020-07-14 10:20:00,34.3,34.38,34.29,34.35,84872.0,30.7881,30.8599,30.7791,30.833,84872.0
2020-07-14 10:30:00,34.35,34.46,34.31,34.4,155357.0,30.833,30.9317,30.7971,30.8779,155357.0
2020-07-14 10:40:00,34.39,34.44,34.32,34.33,132001.0,30.8689,30.9138,30.8061,30.815,132001.0
2020-07-14 10:50:00,34.33,34.43,34.29,34.42,137058.0,30.815,30.9048,30.7791,30.8958,137058.0
2020-07-14 11:00:00,34.43,34.69,34.39,34.65,249143.0,30.9048,31.1382,30.8689,31.1023,249143.0
2020-07-14 11:10:00,34.64,34.67,34.51,34.53,69667.0,31.0933,31.1202,30.9766,30.9946,69667.0
2020-07-14 11:20:00,34.53,34.57,34.43,34.43,94931.0,30.9946,31.0305,30.9048,30.9048,94931.0
2020-07-14 11:30:00,34.42,34.6,34.41,34.45,90032.0,30.8958,31.0574,30.8868,30.9227,90032.0
2020-07-14 11:40:00,34.45,34.52,34.45,34.5,102749.0,30.9227,30.9856,30.9227,30.9676,102749.0
2020-07-14 11:50:00,34.5,34.57,34.48,34.57,132089.0,30.9676,31.0305,30.9497,31.0305,132089.0
2020-07-14 12:00:00,34.57,34.61,34.51,34.52,66382.0,31.0305,31.0664,30.9766,30.9856,66382.0
2020-07-14 12:10:00,34.52,34.61,34.51,34.61,75275.0,30.9856,31.0664,30.9766,31.0664,75275.0
2020-07-14 12:20:00,34.61,34.62,34.53,34.53,72190.0,31.0664,31.0753,30.9946,30.9946,72190.0
2020-07-14 12:30:00,34.54,34.56,34.49,34.49,41418.0,31.0035,31.0215,30.9586,30.9586,41418.0
2020-07-14 12:40:00,34.5,34.54,34.45,34.54,83269.0,30.9676,31.0035,30.9227,31.0035,83269.0
2020-07-14 12:50:00,34.54,34.55,34.48,34.52,163782.0,31.0035,31.0125,30.9497,30.9856,163782.0
2020-07-14 13:00:00,34.52,34.54,34.38,34.39,105543.0,30.9856,31.0035,30.8599,30.8689,105543.0
2020-07-14 13:10:00,34.4,34.43,34.38,34.4,38235.0,30.8779,30.9048,30.8599,30.8779,38235.0
2020-07-14 13:20:00,34.4,34.44,34.38,34.42,64319.0,30.8779,30.9138,30.8599,30.8958,64319.0
2020-07-14 13:30:00,34.41,34.55,34.36,34.55,177884.0,30.8868,31.0125,30.842,31.0125,177884.0
2020-07-14 13:40:00,34.55,34.61,34.52,34.6,55911.0,31.0125,31.0664,30.9856,31.0574,55911.0
2020-07-14 13:50:00,34.59,34.62,34.45,34.54,123239.0,31.0484,31.0753,30.9227,31.0035,123239.0
2020-07-14 14:00:00,34.55,34.64,34.49,34.59,113339.0,31.0125,31.0933,30.9586,31.0484,113339.0
2020-07-14 14:10:00,34.6,34.69,34.59,34.63,68126.0,31.0574,31.1382,31.0484,31.0843,68126.0
2020-07-14 14:20:00,34.63,34.67,34.54,34.54,83854.0,31.0843,31.1202,31.0035,31.0035,83854.0
2020-07-14 14:30:00,34.55,34.7,34.54,34.65,107357.0,31.0125,31.1471,31.0035,31.1023,107357.0
2020-07-14 14:40:00,34.66,34.72,34.63,34.65,51681.0,31.1112,31.1651,31.0843,31.1023,51681.0
2020-07-14 14:50:00,34.65,34.82,34.65,34.81,73643.0,31.1023,31.2549,31.1023,31.2459,73643.0
2020-07-14 15:00:00,34.81,34.84,34.75,34.77,173859.0,31.2459,31.2728,31.192,31.21,173859.0
2020-07-14 15:10:00,34.77,34.8,34.69,34.75,90869.0,31.21,31.2369,31.1382,31.192,90869.0
2020-07-14 15:20:00,34.75,34.83,34.74,34.82,128590.0,31.192,31.2638,31.1831,31.2549,128590.0
2020-07-14 15:30:00,34.82,34.9,34.82,34.89,117718.0,31.2549,31.3267,31.2549,31.3177,117718.0
2020-07-14 15:40:00,34.88,34.96,34.86,34.92,230856.0,31.3087,31.3805,31.2908,31.3446,230856.0
2020-07-14 15:50:00,34.92,34.98,34.9,34.96,341181.0,31.3446,31.3985,31.3267,31.3805,341181.0
2020-07-15 09:30:00,35.73,35.99,35.69,35.69,273211.0,32.0717,32.3051,32.0358,32.0358,273211.0
2020-07-15 09:40:00,35.7,35.87,35.64,35.76,129769.0,32.0448,32.1974,31.9909,32.0986,129769.0
2020-07-15 09:50:00,35.76,35.99,35.74,35.97,71803.0,32.0986,32.3051,32.0807,32.2871,71803.0
2020-07-15 10:00:00,35.97,36.0,35.81,35.99,262261.0,32.2871,32.314,32.1435,32.3051,262261.0
2020-07-15 10:10:00,36.0,36.07,35.93,36.07,129973.0,32.314,32.3769,32.2512,32.3769,129973.0
2020-07-15 10:20:00,36.07,36.13,36.0,36.12,118440.0,32.3769,32.4307,32.314,32.4218,118440.0
2020-07-15 10:30:00,36.12,36.3,36.11,36.26,160495.0,32.4218,32.5833,32.4128,32.5474,160495.0
2020-07-15 10:40:00,36.27,36.4,36.26,36.31,219823.0,32.5564,32.6731,32.5474,32.5923,219823.0
2020-07-15 10:50:00,36.32,36.49,36.3,36.45,139013.0,32.6013,32.7539,32.5833,32.718,139013.0
2020-07-15 11:00:00,36.47,36.52,36.39,36.46,149784.0,32.7359,32.7808,32.6641,32.7269,149784.0
2020-07-15 11:10:00,36.46,36.55,36.42,36.47,165368.0,32.7269,32.8077,32.691,32.7359,165368.0
2020-07-15 11:20:00,36.46,36.49,36.28,36.43,259275.0,32.7269,32.7539,32.5654,32.7,259275.0
2020-07-15 11:30:00,36.43,36.43,36.32,36.32,91490.0,32.7,32.7,32.6013,32.6013,91490.0
2020-07-15 11:40:00,36.32,36.39,36.22,36.27,201101.0,32.6013,32.6641,32.5115,32.5564,201101.0
2020-07-15 11:50:00,36.27,36.38,36.24,36.24,153217.0,32.5564,32.6551,32.5295,32.5295,153217.0
2020-07-15 12:00:00,36.24,36.37,36.15,36.36,130875.0,32.5295,32.6462,32.4487,32.6372,130875.0
2020-07-15 12:10:00,36.36,36.47,36.3,36.44,176864.0,32.6372,32.7359,32.5833,32.709,176864.0
2020-07-15 12:20:00,36.45,36.46,36.38,36.44,141753.0,32.718,32.7269,32.6551,32.709,141753.0
2020-07-15 12:30:00,36.44,36.48,36.37,36.38,218417.0,32.709,32.7449,32.6462,32.6551,218417.0
2020-07-15 12:40:00,36.39,36.44,36.36,36.4,120784.0,32.6641,32.709,32.6372,32.6731,120784.0
2020-07-15 12:50:00,36.41,36.44,36.37,36.43,58988.0,32.6821,32.709,32.6462,32.7,58988.0
2020-07-15 13:00:00,36.43,36.53,36.39,36.51,130272.0,32.7,32.7898,32.6641,32.7718,130272.0
2020-07-15 13:10:00,36.51,36.55,36.49,36.53,66989.0,32.7718,32.8077,32.7539,32.7898,66989.0
2020-07-15 13:20:00,36.53,36.54,36.51,36.54,73913.0,32.7898,32.7988,32.7718,32.7988,73913.0
2020-07-15 13:30:00,36.53,36.6,36.53,36.59,63996.0,32.7898,32.8526,32.7898,32.8436,63996.0
2020-07-15 13:40:00,36.59,36.6,36.55,36.58,89118.0,32.8436,32.8526,32.8077,32.8347,89118.0
2020-07-15 13:50:00,36.58,36.63,36.57,36.63,109367.0,32.8347,32.8795,32.8257,32.8795,109367.0
2020-07-15 14:00:00,36.63,36.72,36.58,36.59,187871.0,32.8795,32.9603,32.8347,32.8436,187871.0
2020-07-15 14:10:00,36.6,36.7,36.6,36.68,120317.0,32.8526,32.9424,32.8526,32.9244,120317.0
2020-07-15 14:20:00,36.68,36.72,36.62,36.63,162604.0,32.9244,32.9603,32.8706,32.8795,162604.0
2020-07-15 14:30:00,36.62,36.66,36.59,36.62,88393.0,32.8706,32.9065,32.8436,32.8706,88393.0
2020-07-15 14:40:00,36.62,36.71,36.61,36.71,82519.0,32.8706,32.9513,32.8616,32.9513,82519.0
2020-07-15 14:50:00,36.71,36.71,36.55,36.55,116786.0,32.9513,32.9513,32.8077,32.8077,116786.0
2020-07-15 15:00:00,36.54,36.57,36.46,36.48,146061.0,32.7988,32.8257,32.7269,32.7449,146061.0
2020-07-15 15:10:00,36.47,36.49,36.42,36.47,134697.0,32.7359,32.7539,32.691,32.7359,134697.0
2020-07-15 15:20:00,36.48,36.48,36.4,36.48,126411.0,32.7449,32.7449,32.6731,32.7449,126411.0
2020-07-15 15:30:00,36.48,36.57,36.47,36.55,161919.0,32.7449,32.8257,32.7359,32.8077,161919.0
2020-07-15 15:40:00,36.54,36.65,36.52,36.62,208589.0,32.7988,32.8975,32.7808,32.8706,208589.0
2020-07-15 15:50:00,36.63,36.66,36.44,36.44,573334.0,32.8795,32.9065,32.709,32.709,573334.0
2020-07-16 09:30:00,36.4,36.4,36.07,36.34,163892.0,32.6731,32.6731,32.3769,32.6192,163892.0
2020-07-16 09:40:00,36.36,36.54,36.27,36.52,176436.0,32.6372,32.7988,32.5564,32.7808,176436.0
2020-07-16 09:50:00,36.53,36.67,36.5,36.52,96212.0,32.7898,32.9154,32.7628,32.7808,96212.0
2020-07-16 10:00:00,36.53,36.69,36.53,36.68,101669.0,32.7898,32.9334,32.7898,32.9244,101669.0
2020-07-16 10:10:00,36.68,36.86,36.68,36.76,57513.0,32.9244,33.086,32.9244,32.9962,57513.0
2020-07-16 10:20:00,36.76,36.86,36.7,36.82,53612.0,32.9962,33.086,32.9424,33.0501,53612.0
2020-07-16 10:30:00,36.82,36.89,36.79,36.86,72946.0,33.0501,33.1129,33.0232,33.086,72946.0
2020-07-16 10:40:00,36.86,37.06,36.86,37.05,181581.0,33.086,33.2655,33.086,33.2565,181581.0
2020-07-16 10:50:00,37.05,37.1,37.0,37.09,106344.0,33.2565,33.3014,33.2117,33.2924,106344.0
2020-07-16 11:00:00,37.09,37.24,37.07,37.22,277100.0,33.2924,33.4271,33.2745,33.4091,277100.0
2020-07-16 11:10:00,37.22,37.5,37.22,37.5,319456.0,33.4091,33.6605,33.4091,33.6605,319456.0
2020-07-16 11:20:00,37.5,37.57,37.4,37.52,425910.0,33.6605,33.7233,33.5707,33.6784,425910.0
2020-07-16 11:30:00,37.52,37.53,37.4,37.44,206207.0,33.6784,33.6874,33.5707,33.6066,206207.0
2020-07-16 11:40:00,37.45,37.46,37.39,37.42,100974.0,33.6156,33.6246,33.5617,33.5887,100974.0
2020-07-16 11:50:00,37.42,37.43,37.29,37.3,96551.0,33.5887,33.5976,33.472,33.4809,96551.0
2020-07-16 12:00:00,37.3,37.3,37.25,37.29,71267.0,33.4809,33.4809,33.4361,33.472,71267.0
2020-07-16 12:10:00,37.29,37.32,37.19,37.24,173938.0,33.472,33.4989,33.3822,33.4271,173938.0
2020-07-16 12:20:00,37.23,37.4,37.23,37.37,100919.0,33.4181,33.5707,33.4181,33.5438,100919.0
2020-07-16 12:30:00,37.38,37.39,37.31,37.33,87840.0,33.5527,33.5617,33.4899,33.5079,87840.0
2020-07-16 12:40:00,37.33,37.35,37.25,37.28,112248.0,33.5079,33.5258,33.4361,33.463,112248.0
2020-07-16 12:50:00,37.28,37.29,37.19,37.21,73641.0,33.463,33.472,33.3822,33.4002,73641.0
2020-07-16 13:00:00,37.21,37.26,37.2,37.24,66083.0,33.4002,33.445,33.3912,33.4271,66083.0
2020-07-16 13:10:00,37.24,37.32,37.23,37.3,63837.0,33.4271,33.4989,33.4181,33.4809,63837.0
2020-07-16 13:20:00,37.3,37.31,37.25,37.29,56128.0,33.4809,33.4899,33.4361,33.472,56128.0
2020-07-16 13:30:00,37.29,37.3,37.17,37.23,125621.0,33.472,33.4809,33.3642,33.4181,125621.0
2020-07-16 13:40:00,37.23,37.28,37.2,37.27,67463.0,33.4181,33.463,33.3912,33.454,67463.0
2020-07-16 13:50:00,37.28,37.3,37.16,37.19,93095.0,33.463,33.4809,33.3553,33.3822,93095.0
2020-07-16 14:00:00,37.19,37.22,37.11,37.14,128426.0,33.3822,33.4091,33.3104,33.3373,128426.0
2020-07-16 14:10:00,37.14,37.21,37.12,37.15,137190.0,33.3373,33.4002,33.3194,33.3463,137190.0
2020-07-16 14:20:00,37.15,37.19,37.13,37.15,69395.0,33.3463,33.3822,33.3283,33.3463,69395.0
2020-07-16 14:30:00,37.15,37.17,37.02,37.04,75491.0,33.3463,33.3642,33.2296,33.2476,75491.0
2020-07-16 14:40:00,37.05,37.14,37.04,37.08,125996.0,33.2565,33.3373,33.2476,33.2835,125996.0
2020-07-16 14:50:00,37.09,37.19,37.08,37.11,152596.0,33.2924,33.3822,33.2835,33.3104,152596.0
2020-07-16 15:00:00,37.12,37.21,37.09,37.21,176478.0,33.3194,33.4002,33.2924,33.4002,176478.0
2020-07-16 15:10:00,37.21,37.31,37.2,37.23,215160.0,33.4002,33.4899,33.3912,33.4181,215160.0
2020-07-16 15:20:00,37.23,37.3,37.2,37.3,148912.0,33.4181,33.4809,33.3912,33.4809,148912.0
2020-07-16 15:30:00,37.29,37.29,37.21,37.28,186371.0,33.472,33.472,33.4002,33.463,186371.0
2020-07-16 15:40:00,37.28,37.29,37.17,37.2,191878.0,33.463,33.472,33.3642,33.3912,191878.0
2020-07-16 15:50:00,37.2,37.23,37.1,37.17,591587.0,33.3912,33.4181,33.3014,33.3642,591587.0
2020-07-17 09:30:00,37.23,37.31,37.08,37.12,286775.0,33.4181,33.4899,33.2835,33.3194,286775.0
2020-07-17 09:40:00,37.11,37.39,37.11,37.38,129418.0,33.3104,33.5617,33.3104,33.5527,129418.0
2020-07-17 09:50:00,37.38,37.4,37.11,37.18,84536.0,33.5527,33.5707,33.3104,33.3732,84536.0
2020-07-17 10:00:00,37.17,37.25,37.09,37.23,145078.0,33.3642,33.4361,33.2924,33.4181,145078.0
2020-07-17 10:10:00,37.23,37.29,37.21,37.23,89082.0,33.4181,33.472,33.4002,33.4181,89082.0
2020-07-17 10:20:00,37.23,37.25,37.01,37.05,68011.0,33.4181,33.4361,33.2206,33.2565,68011.0
2020-07-17 10:30:00,37.05,37.09,36.99,37.06,64906.0,33.2565,33.2924,33.2027,33.2655,64906.0
2020-07-17 10:40:00,37.07,37.07,36.95,37.02,64960.0,33.2745,33.2745,33.1668,33.2296,64960.0
2020-07-17 10:50:00,37.02,37.03,36.95,36.99,41683.0,33.2296,33.2386,33.1668,33.2027,41683.0
2020-07-17 11:00:00,37.0,37.13,36.98,37.09,76253.0,33.2117,33.3283,33.1937,33.2924,76253.0
2020-07-17 11:10:00,37.1,37.12,37.01,37.01,130761.0,33.3014,33.3194,33.2206,33.2206,130761.0
2020-07-17 11:20:00,37.02,37.07,37.0,37.04,69380.0,33.2296,33.2745,33.2117,33.2476,69380.0
2020-07-17 11:30:00,37.04,37.13,37.03,37.13,66573.0,33.2476,33.3283,33.2386,33.3283,66573.0
2020-07-17 11:40:00,37.13,37.16,37.1,37.14,37405.0,33.3283,33.3553,33.3014,33.3373,37405.0
2020-07-17 11:50:00,37.15,37.28,37.13,37.28,41520.0,33.3463,33.463,33.3283,33.463,41520.0
2020-07-17 12:00:00,37.28,37.32,37.27,37.28,52659.0,33.463,33.4989,33.454,33.463,52659.0
2020-07-17 12:10:00,37.28,37.32,37.25,37.3,55848.0,33.463,33.4989,33.4361,33.4809,55848.0
2020-07-17 12:20:00,37.3,37.34,37.29,37.32,49386.0,33.4809,33.5168,33.472,33.4989,49386.0
2020-07-17 12:30:00,37.32,37.46,37.31,37.37,122046.0,33.4989,33.6246,33.4899,33.5438,122046.0
2020-07-17 12:40:00,37.37,37.37,37.32,37.36,58127.0,33.5438,33.5438,33.4989,33.5348,58127.0
2020-07-17 12:50:00,37.36,37.41,37.35,37.38,73166.0,33.5348,33.5797,33.5258,33.5527,73166.0
2020-07-17 13:00:00,37.38,37.41,37.35,37.38,80595.0,33.5527,33.5797,33.5258,33.5527,80595.0
2020-07-17 13:10:00,37.39,37.42,37.36,37.4,141097.0,33.5617,33.5887,33.5348,33.5707,141097.0
2020-07-17 13:20:00,37.41,37.42,37.37,37.38,94602.0,33.5797,33.5887,33.5438,33.5527,94602.0
2020-07-17 13:30:00,37.39,37.42,37.35,37.38,90911.0,33.5617,33.5887,33.5258,33.5527,90911.0
2020-07-17 13:40:00,37.38,37.4,37.36,37.37,55931.0,33.5527,33.5707,33.5348,33.5438,55931.0
2020-07-17 13:50:00,37.37,37.49,37.34,37.46,151195.0,33.5438,33.6515,33.5168,33.6246,151195.0
2020-07-17 14:00:00,37.45,37.53,37.45,37.51,129110.0,33.6156,33.6874,33.6156,33.6694,129110.0
2020-07-17 14:10:00,37.51,37.55,37.48,37.55,63912.0,33.6694,33.7053,33.6425,33.7053,63912.0
2020-07-17 14:20:00,37.55,37.6,37.5,37.6,100342.0,33.7053,33.7502,33.6605,33.7502,100342.0
2020-07-17 14:30:00,37.6,37.64,37.57,37.62,233551.0,33.7502,33.7861,33.7233,33.7682,233551.0
2020-07-17 14:40:00,37.63,37.65,37.53,37.55,151014.0,33.7771,33.7951,33.6874,33.7053,151014.0
2020-07-17 14:50:00,37.56,37.6,37.55,37.56,80530.0,33.7143,33.7502,33.7053,33.7143,80530.0
2020-07-17 15:00:00,37.55,37.6,37.52,37.54,96059.0,33.7053,33.7502,33.6784,33.6964,96059.0
2020-07-17 15:10:00,37.54,37.59,37.51,37.58,148309.0,33.6964,33.7412,33.6694,33.7323,148309.0
2020-07-17 15:20:00,37.58,37.72,37.57,37.69,227640.0,33.7323,33.8579,33.7233,33.831,227640.0
2020-07-17 15:30:00,37.69,37.7,37.63,37.66,265789.0,33.831,33.84,33.7771,33.8041,265789.0
2020-07-17 15:40:00,37.66,37.67,37.56,37.59,224620.0,33.8041,33.8131,33.7143,33.7412,224620.0
2020-07-17 15:50:00,37.59,37.68,37.51,37.67,869896.0,33.7412,33.822,33.6694,33.8131,869896.0
2020-07-20 09:30:00,37.44,37.85,37.38,37.69,279062.0,33.6066,33.9746,33.5527,33.831,279062.0
2020-07-20 09:40:00,37.69,37.71,37.34,37.36,94888.0,33.831,33.849,33.5168,33.5348,94888.0
2020-07-20 09:50:00,37.36,37.4,37.28,37.36,86926.0,33.5348,33.5707,33.463,33.5348,86926.0
2020-07-20 10:00:00,37.36,37.44,37.3,37.31,90413.0,33.5348,33.6066,33.4809,33.4899,90413.0
2020-07-20 10:10:00,37.32,37.34,37.18,37.23,154528.0,33.4989,33.5168,33.3732,33.4181,154528.0
2020-07-20 10:20:00,37.24,37.24,37.13,37.23,75494.0,33.4271,33.4271,33.3283,33.4181,75494.0
2020-07-20 10:30:00,37.23,37.31,37.2,37.2,68335.0,33.4181,33.4899,33.3912,33.3912,68335.0
2020-07-20 10:40:00,37.2,37.27,37.15,37.26,138332.0,33.3912,33.454,33.3463,33.445,138332.0
2020-07-20 10:50:00,37.26,37.26,37.12,37.15,50474.0,33.445,33.445,33.3194,33.3463,50474.0
2020-07-20 11:00:00,37.16,37.24,37.14,37.22,60003.0,33.3553,33.4271,33.3373,33.4091,60003.0
2020-07-20 11:10:00,37.22,37.24,37.16,37.19,42165.0,33.4091,33.4271,33.3553,33.3822,42165.0
2020-07-20 11:20:00,37.2,37.22,37.14,37.14,56382.0,33.3912,33.4091,33.3373,33.3373,56382.0
2020-07-20 11:30:00,37.14,37.22,37.13,37.22,62107.0,33.3373,33.4091,33.3283,33.4091,62107.0
2020-07-20 11:40:00,37.22,37.22,37.06,37.11,51232.0,33.4091,33.4091,33.2655,33.3104,51232.0
2020-07-20 11:50:00,37.1,37.12,36.99,37.02,46998.0,33.3014,33.3194,33.2027,33.2296,46998.0
2020-07-20 12:00:00,37.01,37.03,36.96,37.01,52037.0,33.2206,33.2386,33.1757,33.2206,52037.0
2020-07-20 12:10:00,37.0,37.07,36.94,37.03,76293.0,33.2117,33.2745,33.1578,33.2386,76293.0
2020-07-20 12:20:00,37.03,37.04,36.92,36.95,49629.0,33.2386,33.2476,33.1398,33.1668,49629.0
2020-07-20 12:30:00,36.94,36.95,36.9,36.93,51218.0,33.1578,33.1668,33.1219,33.1488,51218.0
2020-07-20 12:40:00,36.92,37.01,36.9,37.01,81535.0,33.1398,33.2206,33.1219,33.2206,81535.0
2020-07-20 12:50:00,37.0,37.03,36.98,37.02,39619.0,33.2117,33.2386,33.1937,33.2296,39619.0
2020-07-20 13:00:00,37.01,37.01,36.9,36.91,45213.0,33.2206,33.2206,33.1219,33.1309,45213.0
2020-07-20 13:10:00,36.92,36.95,36.85,36.9,49289.0,33.1398,33.1668,33.077,33.1219,49289.0
2020-07-20 13:20:00,36.9,36.92,36.87,36.89,40165.0,33.1219,33.1398,33.095,33.1129,40165.0
2020-07-20 13:30:00,36.89,36.99,36.87,36.98,43963.0,33.1129,33.2027,33.095,33.1937,43963.0
2020-07-20 13:40:00,36.98,37.03,36.98,36.99,43319.0,33.1937,33.2386,33.1937,33.2027,43319.0
2020-07-20 13:50:00,36.99,37.07,36.99,37.01,58557.0,33.2027,33.2745,33.2027,33.2206,58557.0
2020-07-20 14:00:00,37.02,37.03,36.91,36.92,67316.0,33.2296,33.2386,33.1309,33.1398,67316.0
2020-07-20 14:10:00,36.92,36.93,36.87,36.9,46291.0,33.1398,33.1488,33.095,33.1219,46291.0
2020-07-20 14:20:00,36.89,36.91,36.84,36.89,47282.0,33.1129,33.1309,33.068,33.1129,47282.0
2020-07-20 14:30:00,36.89,36.95,36.88,36.95,48241.0,33.1129,33.1668,33.1039,33.1668,48241.0
2020-07-20 14:40:00,36.95,36.98,36.94,36.95,61844.0,33.1668,33.1937,33.1578,33.1668,61844.0
2020-07-20 14:50:00,36.95,36.97,36.9,36.91,78046.0,33.1668,33.1847,33.1219,33.1309,78046.0
2020-07-20 15:00:00,36.91,36.96,36.84,36.84,73722.0,33.1309,33.1757,33.068,33.068,73722.0
2020-07-20 15:10:00,36.85,36.93,36.82,36.91,84911.0,33.077,33.1488,33.0501,33.1309,84911.0
2020-07-20 15:20:00,36.91,36.92,36.89,36.91,78122.0,33.1309,33.1398,33.1129,33.1309,78122.0
2020-07-20 15:30:00,36.91,36.97,36.9,36.91,98724.0,33.1309,33.1847,33.1219,33.1309,98724.0
2020-07-20 15:40:00,36.91,36.91,36.87,36.88,102545.0,33.1309,33.1309,33.095,33.1039,102545.0
2020-07-20 15:50:00,36.88,36.9,36.79,36.8,325076.0,33.1039,33.1219,33.0232,33.0321,325076.0
2020-07-21 09:30:00,36.85,37.1,36.73,36.99,136821.0,33.077,33.3014,32.9693,33.2027,136821.0
2020-07-21 09:40:00,37.0,37.11,36.9,36.92,87906.0,33.2117,33.3104,33.1219,33.1398,87906.0
2020-07-21 09:50:00,36.94,37.06,36.93,37.02,82982.0,33.1578,33.2655,33.1488,33.2296,82982.0
2020-07-21 10:00:00,37.03,37.05,36.88,36.92,135970.0,33.2386,33.2565,33.1039,33.1398,135970.0
2020-07-21 10:10:00,36.92,36.96,36.62,36.64,133934.0,33.1398,33.1757,32.8706,32.8885,133934.0
2020-07-21 10:20:00,36.63,36.71,36.58,36.67,88622.0,32.8795,32.9513,32.8347,32.9154,88622.0
2020-07-21 10:30:00,36.67,36.91,36.63,36.9,68642.0,32.9154,33.1309,32.8795,33.1219,68642.0
2020-07-21 10:40:00,36.88,36.94,36.76,36.92,77195.0,33.1039,33.1578,32.9962,33.1398,77195.0
2020-07-21 10:50:00,36.93,36.93,36.81,36.85,61939.0,33.1488,33.1488,33.0411,33.077,61939.0
2020-07-21 11:00:00,36.86,36.92,36.82,36.87,58565.0,33.086,33.1398,33.0501,33.095,58565.0
2020-07-21 11:10:00,36.88,36.94,36.84,36.89,84523.0,33.1039,33.1578,33.068,33.1129,84523.0
2020-07-21 11:20:00,36.89,36.9,36.83,36.88,69807.0,33.1129,33.1219,33.0591,33.1039,69807.0
2020-07-21 11:30:00,36.88,36.92,36.79,36.87,45664.0,33.1039,33.1398,33.0232,33.095,45664.0
2020-07-21 11:40:00,36.87,36.92,36.8,36.88,53269.0,33.095,33.1398,33.0321,33.1039,53269.0
2020-07-21 11:50:00,36.88,36.93,36.82,36.91,60906.0,33.1039,33.1488,33.0501,33.1309,60906.0
2020-07-21 12:00:00,36.91,36.97,36.87,36.9,83676.0,33.1309,33.1847,33.095,33.1219,83676.0
2020-07-21 12:10:00,36.9,36.94,36.86,36.88,32700.0,33.1219,33.1578,33.086,33.1039,32700.0
2020-07-21 12:20:00,36.89,36.94,36.86,36.93,35770.0,33.1129,33.1578,33.086,33.1488,35770.0
2020-07-21 12:30:00,36.94,36.98,36.92,36.95,44389.0,33.1578,33.1937,33.1398,33.1668,44389.0
2020-07-21 12:40:00,36.95,37.02,36.94,36.97,36440.0,33.1668,33.2296,33.1578,33.1847,36440.0
2020-07-21 12:50:00,36.97,36.97,36.87,36.92,55278.0,33.1847,33.1847,33.095,33.1398,55278.0
2020-07-21 13:00:00,36.93,36.95,36.89,36.95,75359.0,33.1488,33.1668,33.1129,33.1668,75359.0
2020-07-21 13:10:00,36.94,36.94,36.84,36.88,47564.0,33.1578,33.1578,33.068,33.1039,47564.0
2020-07-21 13:20:00,36.88,36.88,36.8,36.83,52914.0,33.1039,33.1039,33.0321,33.0591,52914.0
2020-07-21 13:30:00,36.83,36.86,36.81,36.82,107466.0,33.0591,33.086,33.0411,33.0501,107466.0
2020-07-21 13:40:00,36.83,36.84,36.75,36.75,77590.0,33.0591,33.068,32.9873,32.9873,77590.0
2020-07-21 13:50:00,36.75,36.79,36.7,36.75,270798.0,32.9873,33.0232,32.9424,32.9873,270798.0
2020-07-21 14:00:00,36.75,36.79,36.72,36.76,52441.0,32.9873,33.0232,32.9603,32.9962,52441.0
2020-07-21 14:10:00,36.76,36.79,36.72,36.75,70484.0,32.9962,33.0232,32.9603,32.9873,70484.0
2020-07-21 14:20:00,36.75,36.77,36.72,36.77,29894.0,32.9873,33.0052,32.9603,33.0052,29894.0
2020-07-21 14:30:00,36.76,36.84,36.75,36.82,59593.0,32.9962,33.068,32.9873,33.0501,59593.0
2020-07-21 14:40:00,36.82,36.83,36.78,36.79,41967.0,33.0501,33.0591,33.0142,33.0232,41967.0
2020-07-21 14:50:00,36.79,36.81,36.76,36.8,51916.0,33.0232,33.0411,32.9962,33.0321,51916.0
2020-07-21 15:00:00,36.79,36.8,36.73,36.77,59589.0,33.0232,33.0321,32.9693,33.0052,59589.0
2020-07-21 15:10:00,36.77,36.78,36.57,36.58,129094.0,33.0052,33.0142,32.8257,32.8347,129094.0
2020-07-21 15:20:00,36.58,36.7,36.55,36.68,185046.0,32.8347,32.9424,32.8077,32.9244,185046.0
2020-07-21 15:30:00,36.68,36.71,36.63,36.66,108753.0,32.9244,32.9513,32.8795,32.9065,108753.0
2020-07-21 15:40:00,36.65,36.69,36.6,36.66,93177.0,32.8975,32.9334,32.8526,32.9065,93177.0
2020-07-21 15:50:00,36.66,36.71,36.58,36.71,373332.0,32.9065,32.9513,32.8347,32.9513,373332.0
2020-07-22 09:30:00,36.47,36.92,36.41,36.83,107233.0,32.7359,33.1398,32.6821,33.0591,107233.0
2020-07-22 09:40:00,36.85,36.95,36.8,36.9,45779.0,33.077,33.1668,33.0321,33.1219,45779.0
2020-07-22 09:50:00,36.89,36.92,36.82,36.84,68453.0,33.1129,33.1398,33.0501,33.068,68453.0
2020-07-22 10:00:00,36.84,36.91,36.75,36.89,72194.0,33.068,33.1309,32.9873,33.1129,72194.0
2020-07-22 10:10:00,36.89,36.91,36.83,36.89,61893.0,33.1129,33.1309,33.0591,33.1129,61893.0
2020-07-22 10:20:00,36.88,37.0,36.82,36.93,66373.0,33.1039,33.2117,33.0501,33.1488,66373.0
2020-07-22 10:30:00,36.93,37.13,36.93,37.09,48258.0,33.1488,33.3283,33.1488,33.2924,48258.0
2020-07-22 10:40:00,37.1,37.16,37.01,37.01,57864.0,33.3014,33.3553,33.2206,33.2206,57864.0
2020-07-22 10:50:00,37.0,37.11,36.97,37.1,57993.0,33.2117,33.3104,33.1847,33.3014,57993.0
2020-07-22 11:00:00,37.09,37.13,37.01,37.02,49311.0,33.2924,33.3283,33.2206,33.2296,49311.0
2020-07-22 11:10:00,37.02,37.1,37.01,37.06,37815.0,33.2296,33.3014,33.2206,33.2655,37815.0
2020-07-22 11:20:00,37.07,37.07,37.02,37.04,40826.0,33.2745,33.2745,33.2296,33.2476,40826.0
2020-07-22 11:30:00,37.04,37.04,36.96,36.99,38714.0,33.2476,33.2476,33.1757,33.2027,38714.0
2020-07-22 11:40:00,36.99,37.05,36.98,37.04,59801.0,33.2027,33.2565,33.1937,33.2476,59801.0
2020-07-22 11:50:00,37.03,37.03,36.96,36.97,34327.0,33.2386,33.2386,33.1757,33.1847,34327.0
2020-07-22 12:00:00,36.98,37.03,36.96,36.98,43968.0,33.1937,33.2386,33.1757,33.1937,43968.0
2020-07-22 12:10:00,36.98,37.06,36.97,37.01,32261.0,33.1937,33.2655,33.1847,33.2206,32261.0
2020-07-22 12:20:00,37.01,37.03,36.97,36.97,64983.0,33.2206,33.2386,33.1847,33.1847,64983.0
2020-07-22 12:30:00,36.98,37.05,36.97,37.05,36022.0,33.1937,33.2565,33.1847,33.2565,36022.0
2020-07-22 12:40:00,37.04,37.06,37.02,37.06,32060.0,33.2476,33.2655,33.2296,33.2655,32060.0
2020-07-22 12:50:00,37.05,37.06,37.02,37.02,35615.0,33.2565,33.2655,33.2296,33.2296,35615.0
2020-07-22 13:00:00,37.02,37.03,36.97,37.0,27194.0,33.2296,33.2386,33.1847,33.2117,27194.0
2020-07-22 13:10:00,36.99,37.03,36.97,37.02,38542.0,33.2027,33.2386,33.1847,33.2296,38542.0
2020-07-22 13:20:00,37.01,37.02,36.98,36.98,33669.0,33.2206,33.2296,33.1937,33.1937,33669.0
2020-07-22 13:30:00,36.98,37.0,36.95,36.99,38826.0,33.1937,33.2117,33.1668,33.2027,38826.0
2020-07-22 13:40:00,37.0,37.01,36.93,36.97,56498.0,33.2117,33.2206,33.1488,33.1847,56498.0
2020-07-22 13:50:00,36.97,36.99,36.9,36.91,46422.0,33.1847,33.2027,33.1219,33.1309,46422.0
2020-07-22 14:00:00,36.9,36.95,36.89,36.93,37892.0,33.1219,33.1668,33.1129,33.1488,37892.0
2020-07-22 14:10:00,36.94,36.96,36.92,36.95,34433.0,33.1578,33.1757,33.1398,33.1668,34433.0
2020-07-22 14:20:00,36.95,36.98,36.95,36.97,32371.0,33.1668,33.1937,33.1668,33.1847,32371.0
2020-07-22 14:30:00,36.96,36.97,36.91,36.95,48375.0,33.1757,33.1847,33.1309,33.1668,48375.0
2020-07-22 14:40:00,36.96,36.99,36.95,36.98,30565.0,33.1757,33.2027,33.1668,33.1937,30565.0
2020-07-22 14:50:00,36.98,37.01,36.95,37.0,44380.0,33.1937,33.2206,33.1668,33.2117,44380.0
2020-07-22 15:00:00,37.0,37.06,36.98,37.05,61250.0,33.2117,33.2655,33.1937,33.2565,61250.0
2020-07-22 15:10:00,37.05,37.12,37.04,37.09,59108.0,33.2565,33.3194,33.2476,33.2924,59108.0
2020-07-22 15:20:00,37.1,37.13,37.08,37.09,99987.0,33.3014,33.3283,33.2835,33.2924,99987.0
2020-07-22 15:30:00,37.1,37.11,37.06,37.08,93886.0,33.3014,33.3104,33.2655,33.2835,93886.0
2020-07-22 15:40:00,37.08,37.09,37.05,37.08,184048.0,33.2835,33.2924,33.2565,33.2835,184048.0
2020-07-22 15:50:00,37.08,37.1,37.01,37.04,395790.0,33.2835,33.3014,33.2206,33.2476,395790.0
2020-07-23 09:30:00,37.07,37.33,37.06,37.2,171014.0,33.2745,33.5079,33.2655,33.3912,171014.0
2020-07-23 09:40:00,37.22,37.23,37.13,37.16,55444.0,33.4091,33.4181,33.3283,33.3553,55444.0
2020-07-23 09:50:00,37.16,37.26,37.12,37.23,74127.0,33.3553,33.445,33.3194,33.4181,74127.0
2020-07-23 10:00:00,37.24,37.25,37.11,37.12,74235.0,33.4271,33.4361,33.3104,33.3194,74235.0
2020-07-23 10:10:00,37.11,37.12,37.03,37.03,144651.0,33.3104,33.3194,33.2386,33.2386,144651.0
2020-07-23 10:20:00,37.02,37.1,36.97,37.09,64420.0,33.2296,33.3014,33.1847,33.2924,64420.0
2020-07-23 10:30:00,37.1,37.15,37.05,37.15,34222.0,33.3014,33.3463,33.2565,33.3463,34222.0
2020-07-23 10:40:00,37.15,37.24,37.09,37.22,54289.0,33.3463,33.4271,33.2924,33.4091,54289.0
2020-07-23 10:50:00,37.22,37.26,37.15,37.21,64489.0,33.4091,33.445,33.3463,33.4002,64489.0
2020-07-23 11:00:00,37.22,37.29,37.18,37.27,51801.0,33.4091,33.472,33.3732,33.454,51801.0
2020-07-23 11:10:00,37.27,37.3,37.23,37.25,88040.0,33.454,33.4809,33.4181,33.4361,88040.0
2020-07-23 11:20:00,37.25,37.36,37.23,37.32,59656.0,33.4361,33.5348,33.4181,33.4989,59656.0
2020-07-23 11:30:00,37.32,37.35,37.29,37.34,69745.0,33.4989,33.5258,33.472,33.5168,69745.0
2020-07-23 11:40:00,37.34,37.35,37.3,37.33,75120.0,33.5168,33.5258,33.4809,33.5079,75120.0
2020-07-23 11:50:00,37.33,37.4,37.32,37.37,157439.0,33.5079,33.5707,33.4989,33.5438,157439.0
2020-07-23 12:00:00,37.37,37.41,37.34,37.41,147177.0,33.5438,33.5797,33.5168,33.5797,147177.0
2020-07-23 12:10:00,37.42,37.49,37.42,37.48,48451.0,33.5887,33.6515,33.5887,33.6425,48451.0
2020-07-23 12:20:00,37.49,37.58,37.49,37.55,55723.0,33.6515,33.7323,33.6515,33.7053,55723.0
2020-07-23 12:30:00,37.55,37.6,37.51,37.52,69290.0,33.7053,33.7502,33.6694,33.6784,69290.0
2020-07-23 12:40:00,37.52,37.58,37.49,37.55,41294.0,33.6784,33.7323,33.6515,33.7053,41294.0
2020-07-23 12:50:00,37.55,37.64,37.52,37.52,78199.0,33.7053,33.7861,33.6784,33.6784,78199.0
2020-07-23 13:00:00,37.52,37.58,37.5,37.54,33051.0,33.6784,33.7323,33.6605,33.6964,33051.0
2020-07-23 13:10:00,37.53,37.59,37.51,37.58,38630.0,33.6874,33.7412,33.6694,33.7323,38630.0
2020-07-23 13:20:00,37.59,37.62,37.57,37.59,43300.0,33.7412,33.7682,33.7233,33.7412,43300.0
2020-07-23 13:30:00,37.6,37.6,37.5,37.52,60639.0,33.7502,33.7502,33.6605,33.6784,60639.0
2020-07-23 13:40:00,37.51,37.55,37.44,37.47,48794.0,33.6694,33.7053,33.6066,33.6335,48794.0
2020-07-23 13:50:00,37.47,37.48,37.38,37.43,51943.0,33.6335,33.6425,33.5527,33.5976,51943.0
2020-07-23 14:00:00,37.42,37.43,37.34,37.39,83928.0,33.5887,33.5976,33.5168,33.5617,83928.0
2020-07-23 14:10:00,37.39,37.39,37.27,37.33,73268.0,33.5617,33.5617,33.454,33.5079,73268.0
2020-07-23 14:20:00,37.33,37.39,37.28,37.39,55011.0,33.5079,33.5617,33.463,33.5617,55011.0
2020-07-23 14:30:00,37.38,37.45,37.33,37.42,155583.0,33.5527,33.6156,33.5079,33.5887,155583.0
2020-07-23 14:40:00,37.42,37.46,37.36,37.43,59196.0,33.5887,33.6246,33.5348,33.5976,59196.0
2020-07-23 14:50:00,37.43,37.52,37.43,37.47,63177.0,33.5976,33.6784,33.5976,33.6335,63177.0
2020-07-23 15:00:00,37.47,37.49,37.38,37.38,54063.0,33.6335,33.6515,33.5527,33.5527,54063.0
2020-07-23 15:10:00,37.39,37.46,37.37,37.46,161815.0,33.5617,33.6246,33.5438,33.6246,161815.0
2020-07-23 15:20:00,37.47,37.49,37.41,37.45,109209.0,33.6335,33.6515,33.5797,33.6156,109209.0
2020-07-23 15:30:00,37.45,37.45,37.34,37.39,319053.0,33.6156,33.6156,33.5168,33.5617,319053.0
2020-07-23 15:40:00,37.38,37.4,37.35,37.36,200384.0,33.5527,33.5707,33.5258,33.5348,200384.0
2020-07-23 15:50:00,37.37,37.43,37.28,37.35,373933.0,33.5438,33.5976,33.463,33.5258,373933.0
2020-07-24 09:30:00,37.34,37.43,37.2,37.28,141308.0,33.5168,33.5976,33.3912,33.463,141308.0
2020-07-24 09:40:00,37.28,37.43,37.2,37.39,66153.0,33.463,33.5976,33.3912,33.5617,66153.0
2020-07-24 09:50:00,37.4,37.42,37.22,37.24,56425.0,33.5707,33.5887,33.4091,33.4271,56425.0
2020-07-24 10:00:00,37.24,37.36,37.2,37.24,55407.0,33.4271,33.5348,33.3912,33.4271,55407.0
2020-07-24 10:10:00,37.25,37.32,37.18,37.19,54811.0,33.4361,33.4989,33.3732,33.3822,54811.0
2020-07-24 10:20:00,37.19,37.26,37.14,37.22,46216.0,33.3822,33.445,33.3373,33.4091,46216.0
2020-07-24 10:30:00,37.23,37.23,37.12,37.18,59554.0,33.4181,33.4181,33.3194,33.3732,59554.0
2020-07-24 10:40:00,37.18,37.31,37.16,37.28,78443.0,33.3732,33.4899,33.3553,33.463,78443.0
2020-07-24 10:50:00,37.28,37.28,37.14,37.2,99285.0,33.463,33.463,33.3373,33.3912,99285.0
2020-07-24 11:00:00,37.2,37.3,37.18,37.25,50246.0,33.3912,33.4809,33.3732,33.4361,50246.0
2020-07-24 11:10:00,37.26,37.28,37.12,37.14,48502.0,33.445,33.463,33.3194,33.3373,48502.0
2020-07-24 11:20:00,37.13,37.16,37.06,37.08,39625.0,33.3283,33.3553,33.2655,33.2835,39625.0
2020-07-24 11:30:00,37.07,37.1,37.02,37.05,47880.0,33.2745,33.3014,33.2296,33.2565,47880.0
2020-07-24 11:40:00,37.04,37.06,36.96,36.98,35123.0,33.2476,33.2655,33.1757,33.1937,35123.0
2020-07-24 11:50:00,36.99,37.02,36.95,36.97,30571.0,33.2027,33.2296,33.1668,33.1847,30571.0
2020-07-24 12:00:00,36.98,37.0,36.91,36.94,50392.0,33.1937,33.2117,33.1309,33.1578,50392.0
2020-07-24 12:10:00,36.94,37.02,36.94,36.99,45027.0,33.1578,33.2296,33.1578,33.2027,45027.0
2020-07-24 12:20:00,36.98,36.98,36.89,36.9,58415.0,33.1937,33.1937,33.1129,33.1219,58415.0
2020-07-24 12:30:00,36.89,36.95,36.89,36.92,48982.0,33.1129,33.1668,33.1129,33.1398,48982.0
2020-07-24 12:40:00,36.92,36.97,36.91,36.93,35912.0,33.1398,33.1847,33.1309,33.1488,35912.0
2020-07-24 12:50:00,36.93,36.97,36.91,36.97,25207.0,33.1488,33.1847,33.1309,33.1847,25207.0
2020-07-24 13:00:00,36.96,36.98,36.92,36.97,39072.0,33.1757,33.1937,33.1398,33.1847,39072.0
2020-07-24 13:10:00,36.96,36.98,36.91,36.96,30882.0,33.1757,33.1937,33.1309,33.1757,30882.0
2020-07-24 13:20:00,36.96,36.99,36.93,36.95,50048.0,33.1757,33.2027,33.1488,33.1668,50048.0
2020-07-24 13:30:00,36.94,36.98,36.92,36.94,35571.0,33.1578,33.1937,33.1398,33.1578,35571.0
2020-07-24 13:40:00,36.94,36.95,36.89,36.9,32325.0,33.1578,33.1668,33.1129,33.1219,32325.0
2020-07-24 13:50:00,36.89,36.95,36.89,36.95,39899.0,33.1129,33.1668,33.1129,33.1668,39899.0
2020-07-24 14:00:00,36.95,36.99,36.94,36.97,32016.0,33.1668,33.2027,33.1578,33.1847,32016.0
2020-07-24 14:10:00,36.97,37.0,36.92,36.97,39298.0,33.1847,33.2117,33.1398,33.1847,39298.0
2020-07-24 14:20:00,36.96,37.01,36.96,36.98,49380.0,33.1757,33.2206,33.1757,33.1937,49380.0
2020-07-24 14:30:00,36.97,36.99,36.94,36.96,65680.0,33.1847,33.2027,33.1578,33.1757,65680.0
2020-07-24 14:40:00,36.97,36.99,36.94,36.94,50979.0,33.1847,33.2027,33.1578,33.1578,50979.0
2020-07-24 14:50:00,36.93,36.94,36.91,36.93,53523.0,33.1488,33.1578,33.1309,33.1488,53523.0
2020-07-24 15:00:00,36.92,36.94,36.88,36.93,83741.0,33.1398,33.1578,33.1039,33.1488,83741.0
2020-07-24 15:10:00,36.92,36.94,36.83,36.83,144928.0,33.1398,33.1578,33.0591,33.0591,144928.0
2020-07-24 15:20:00,36.83,36.87,36.77,36.8,110520.0,33.0591,33.095,33.0052,33.0321,110520.0
2020-07-24 15:30:00,36.8,36.82,36.74,36.82,209957.0,33.0321,33.0501,32.9783,33.0501,209957.0
2020-07-24 15:40:00,36.82,36.84,36.71,36.71,174618.0,33.0501,33.068,32.9513,32.9513,174618.0
2020-07-24 15:50:00,36.71,36.82,36.7,36.79,475029.0,32.9513,33.0501,32.9424,33.0232,475029.0
2020-07-27 09:30:00,36.72,36.8,36.5,36.55,117197.0,32.9603,33.0321,32.7628,32.8077,117197.0
2020-07-27 09:40:00,36.54,36.74,36.53,36.72,66528.0,32.7988,32.9783,32.7898,32.9603,66528.0
2020-07-27 09:50:00,36.71,36.86,36.7,36.82,63582.0,32.9513,33.086,32.9424,33.0501,63582.0
2020-07-27 10:00:00,36.82,36.84,36.73,36.8,36949.0,33.0501,33.068,32.9693,33.0321,36949.0
2020-07-27 10:10:00,36.81,36.94,36.8,36.91,47906.0,33.0411,33.1578,33.0321,33.1309,47906.0
2020-07-27 10:20:00,36.91,36.95,36.89,36.93,48585.0,33.1309,33.1668,33.1129,33.1488,48585.0
2020-07-27 10:30:00,36.92,36.92,36.84,36.89,33686.0,33.1398,33.1398,33.068,33.1129,33686.0
2020-07-27 10:40:00,36.89,36.94,36.86,36.94,46760.0,33.1129,33.1578,33.086,33.1578,46760.0
2020-07-27 10:50:00,36.94,36.95,36.89,36.94,34885.0,33.1578,33.1668,33.1129,33.1578,34885.0
2020-07-27 11:00:00,36.94,37.11,36.93,37.09,136341.0,33.1578,33.3104,33.1488,33.2924,136341.0
2020-07-27 11:10:00,37.08,37.08,37.01,37.04,63369.0,33.2835,33.2835,33.2206,33.2476,63369.0
2020-07-27 11:20:00,37.04,37.08,37.01,37.07,92653.0,33.2476,33.2835,33.2206,33.2745,92653.0
2020-07-27 11:30:00,37.06,37.12,37.05,37.11,78238.0,33.2655,33.3194,33.2565,33.3104,78238.0
2020-07-27 11:40:00,37.12,37.16,37.1,37.16,35712.0,33.3194,33.3553,33.3014,33.3553,35712.0
2020-07-27 11:50:00,37.17,37.19,37.12,37.13,35028.0,33.3642,33.3822,33.3194,33.3283,35028.0
2020-07-27 12:00:00,37.13,37.17,37.12,37.14,41056.0,33.3283,33.3642,33.3194,33.3373,41056.0
2020-07-27 12:10:00,37.14,37.16,37.1,37.1,33852.0,33.3373,33.3553,33.3014,33.3014,33852.0
2020-07-27 12:20:00,37.11,37.16,37.1,37.15,42316.0,33.3104,33.3553,33.3014,33.3463,42316.0
2020-07-27 12:30:00,37.15,37.17,37.11,37.12,42156.0,33.3463,33.3642,33.3104,33.3194,42156.0
2020-07-27 12:40:00,37.13,37.16,37.1,37.12,48735.0,33.3283,33.3553,33.3014,33.3194,48735.0
2020-07-27 12:50:00,37.11,37.13,37.09,37.09,53066.0,33.3104,33.3283,33.2924,33.2924,53066.0
2020-07-27 13:00:00,37.1,37.11,37.08,37.08,17562.0,33.3014,33.3104,33.2835,33.2835,17562.0
2020-07-27 13:10:00,37.08,37.13,37.08,37.12,30806.0,33.2835,33.3283,33.2835,33.3194,30806.0
2020-07-27 13:20:00,37.12,37.15,37.11,37.15,29407.0,33.3194,33.3463,33.3104,33.3463,29407.0
2020-07-27 13:30:00,37.15,37.21,37.14,37.2,31175.0,33.3463,33.4002,33.3373,33.3912,31175.0
2020-07-27 13:40:00,37.2,37.21,37.15,37.19,33015.0,33.3912,33.4002,33.3463,33.3822,33015.0
2020-07-27 13:50:00,37.19,37.19,37.13,37.13,27229.0,33.3822,33.3822,33.3283,33.3283,27229.0
2020-07-27 14:00:00,37.14,37.15,37.08,37.09,61390.0,33.3373,33.3463,33.2835,33.2924,61390.0
2020-07-27 14:10:00,37.09,37.11,37.04,37.07,37364.0,33.2924,33.3104,33.2476,33.2745,37364.0
2020-07-27 14:20:00,37.08,37.1,37.05,37.08,47264.0,33.2835,33.3014,33.2565,33.2835,47264.0
2020-07-27 14:30:00,37.08,37.09,37.02,37.05,35745.0,33.2835,33.2924,33.2296,33.2565,35745.0
2020-07-27 14:40:00,37.05,37.05,36.98,37.01,48896.0,33.2565,33.2565,33.1937,33.2206,48896.0
2020-07-27 14:50:00,37.01,37.01,36.97,36.98,38288.0,33.2206,33.2206,33.1847,33.1937,38288.0
2020-07-27 15:00:00,36.98,37.0,36.95,37.0,44255.0,33.1937,33.2117,33.1668,33.2117,44255.0
2020-07-27 15:10:00,37.0,37.01,36.96,36.97,68705.0,33.2117,33.2206,33.1757,33.1847,68705.0
2020-07-27 15:20:00,36.97,37.02,36.96,37.01,93655.0,33.1847,33.2296,33.1757,33.2206,93655.0
2020-07-27 15:30:00,37.01,37.05,37.0,37.03,97088.0,33.2206,33.2565,33.2117,33.2386,97088.0
2020-07-27 15:40:00,37.04,37.07,37.01,37.07,173737.0,33.2476,33.2745,33.2206,33.2745,173737.0
2020-07-27 15:50:00,37.07,37.08,37.02,37.07,247587.0,33.2745,33.2835,33.2296,33.2745,247587.0
2020-07-28 09:30:00,36.92,37.15,36.89,37.01,95148.0,33.1398,33.3463,33.1129,33.2206,95148.0
2020-07-28 09:40:00,37.01,37.01,36.78,36.99,77217.0,33.2206,33.2206,33.0142,33.2027,77217.0
2020-07-28 09:50:00,36.99,37.01,36.92,36.97,56248.0,33.2027,33.2206,33.1398,33.1847,56248.0
2020-07-28 10:00:00,36.96,37.05,36.93,36.98,63035.0,33.1757,33.2565,33.1488,33.1937,63035.0
2020-07-28 10:10:00,36.98,37.01,36.93,36.98,44015.0,33.1937,33.2206,33.1488,33.1937,44015.0
2020-07-28 10:20:00,36.98,37.01,36.93,36.97,38365.0,33.1937,33.2206,33.1488,33.1847,38365.0
2020-07-28 10:30:00,36.97,36.98,36.88,36.92,39234.0,33.1847,33.1937,33.1039,33.1398,39234.0
2020-07-28 10:40:00,36.92,36.92,36.83,36.86,37144.0,33.1398,33.1398,33.0591,33.086,37144.0
2020-07-28 10:50:00,36.86,36.93,36.85,36.9,38043.0,33.086,33.1488,33.077,33.1219,38043.0
2020-07-28 11:00:00,36.9,36.91,36.81,36.89,39337.0,33.1219,33.1309,33.0411,33.1129,39337.0
2020-07-28 11:10:00,36.89,36.98,36.88,36.96,41872.0,33.1129,33.1937,33.1039,33.1757,41872.0
2020-07-28 11:20:00,36.96,36.97,36.93,36.94,36269.0,33.1757,33.1847,33.1488,33.1578,36269.0
2020-07-28 11:30:00,36.94,36.97,36.91,36.96,40754.0,33.1578,33.1847,33.1309,33.1757,40754.0
2020-07-28 11:40:00,36.96,36.98,36.94,36.95,37502.0,33.1757,33.1937,33.1578,33.1668,37502.0
2020-07-28 11:50:00,36.95,36.96,36.84,36.87,48590.0,33.1668,33.1757,33.068,33.095,48590.0
2020-07-28 12:00:00,36.87,36.9,36.85,36.86,53065.0,33.095,33.1219,33.077,33.086,53065.0
2020-07-28 12:10:00,36.86,36.86,36.8,36.82,37760.0,33.086,33.086,33.0321,33.0501,37760.0
2020-07-28 12:20:00,36.82,36.83,36.78,36.8,24115.0,33.0501,33.0591,33.0142,33.0321,24115.0
2020-07-28 12:30:00,36.8,36.82,36.78,36.79,33865.0,33.0321,33.0501,33.0142,33.0232,33865.0
2020-07-28 12:40:00,36.78,36.79,36.72,36.73,31328.0,33.0142,33.0232,32.9603,32.9693,31328.0
2020-07-28 12:50:00,36.73,36.77,36.69,36.77,39006.0,32.9693,33.0052,32.9334,33.0052,39006.0
2020-07-28 13:00:00,36.76,36.77,36.71,36.73,32671.0,32.9962,33.0052,32.9513,32.9693,32671.0
2020-07-28 13:10:00,36.73,36.73,36.69,36.72,28722.0,32.9693,32.9693,32.9334,32.9603,28722.0
2020-07-28 13:20:00,36.72,36.75,36.71,36.72,31477.0,32.9603,32.9873,32.9513,32.9603,31477.0
2020-07-28 13:30:00,36.73,36.77,36.72,36.74,41397.0,32.9693,33.0052,32.9603,32.9783,41397.0
2020-07-28 13:40:00,36.74,36.81,36.74,36.79,56028.0,32.9783,33.0411,32.9783,33.0232,56028.0
2020-07-28 13:50:00,36.78,36.86,36.78,36.85,60897.0,33.0142,33.086,33.0142,33.077,60897.0
2020-07-28 14:00:00,36.84,36.89,36.84,36.88,55241.0,33.068,33.1129,33.068,33.1039,55241.0
2020-07-28 14:10:00,36.88,36.91,36.79,36.82,54848.0,33.1039,33.1309,33.0232,33.0501,54848.0
2020-07-28 14:20:00,36.81,36.85,36.81,36.83,37213.0,33.0411,33.077,33.0411,33.0591,37213.0
2020-07-28 14:30:00,36.83,36.84,36.79,36.8,77930.0,33.0591,33.068,33.0232,33.0321,77930.0
2020-07-28 14:40:00,36.8,36.84,36.76,36.78,69025.0,33.0321,33.068,32.9962,33.0142,69025.0
2020-07-28 14:50:00,36.78,36.84,36.77,36.79,68536.0,33.0142,33.068,33.0052,33.0232,68536.0
2020-07-28 15:00:00,36.79,36.81,36.77,36.8,64487.0,33.0232,33.0411,33.0052,33.0321,64487.0
2020-07-28 15:10:00,36.8,36.84,36.78,36.8,82717.0,33.0321,33.068,33.0142,33.0321,82717.0
2020-07-28 15:20:00,36.8,36.81,36.77,36.77,55854.0,33.0321,33.0411,33.0052,33.0052,55854.0
2020-07-28 15:30:00,36.77,36.81,36.74,36.77,105400.0,33.0052,33.0411,32.9783,33.0052,105400.0
2020-07-28 15:40:00,36.77,36.78,36.61,36.63,89910.0,33.0052,33.0142,32.8616,32.8795,89910.0
2020-07-28 15:50:00,36.62,36.62,36.53,36.58,395236.0,32.8706,32.8706,32.7898,32.8347,395236.0
2020-07-29 09:30:00,36.64,37.12,36.56,36.9,136738.0,32.8885,33.3194,32.8167,33.1219,136738.0
2020-07-29 09:40:00,36.91,37.04,36.9,37.02,75096.0,33.1309,33.2476,33.1219,33.2296,75096.0
2020-07-29 09:50:00,37.02,37.09,36.92,36.92,54872.0,33.2296,33.2924,33.1398,33.1398,54872.0
2020-07-29 10:00:00,36.92,37.2,36.91,37.17,278657.0,33.1398,33.3912,33.1309,33.3642,278657.0
2020-07-29 10:10:00,37.18,37.45,37.16,37.45,134453.0,33.3732,33.6156,33.3553,33.6156,134453.0
2020-07-29 10:20:00,37.45,37.45,37.29,37.38,89189.0,33.6156,33.6156,33.472,33.5527,89189.0
2020-07-29 10:30:00,37.38,37.4,37.3,37.31,42955.0,33.5527,33.5707,33.4809,33.4899,42955.0
2020-07-29 10:40:00,37.31,37.35,37.22,37.35,187809.0,33.4899,33.5258,33.4091,33.5258,187809.0
2020-07-29 10:50:00,37.35,37.49,37.27,37.46,69151.0,33.5258,33.6515,33.454,33.6246,69151.0
2020-07-29 11:00:00,37.45,37.49,37.4,37.44,50330.0,33.6156,33.6515,33.5707,33.6066,50330.0
2020-07-29 11:10:00,37.43,37.54,37.42,37.48,59371.0,33.5976,33.6964,33.5887,33.6425,59371.0
2020-07-29 11:20:00,37.48,37.6,37.46,37.54,65116.0,33.6425,33.7502,33.6246,33.6964,65116.0
2020-07-29 11:30:00,37.55,37.64,37.54,37.58,52518.0,33.7053,33.7861,33.6964,33.7323,52518.0
2020-07-29 11:40:00,37.57,37.59,37.48,37.49,38839.0,33.7233,33.7412,33.6425,33.6515,38839.0
2020-07-29 11:50:00,37.5,37.53,37.46,37.52,39332.0,33.6605,33.6874,33.6246,33.6784,39332.0
2020-07-29 12:00:00,37.52,37.62,37.52,37.61,46073.0,33.6784,33.7682,33.6784,33.7592,46073.0
2020-07-29 12:10:00,37.62,37.66,37.55,37.59,62573.0,33.7682,33.8041,33.7053,33.7412,62573.0
2020-07-29 12:20:00,37.59,37.62,37.56,37.62,26133.0,33.7412,33.7682,33.7143,33.7682,26133.0
2020-07-29 12:30:00,37.62,37.69,37.61,37.66,49279.0,33.7682,33.831,33.7592,33.8041,49279.0
2020-07-29 12:40:00,37.66,37.83,37.66,37.83,204390.0,33.8041,33.9567,33.8041,33.9567,204390.0
2020-07-29 12:50:00,37.84,37.85,37.78,37.79,92323.0,33.9656,33.9746,33.9118,33.9208,92323.0
2020-07-29 13:00:00,37.8,37.8,37.77,37.8,69488.0,33.9297,33.9297,33.9028,33.9297,69488.0
2020-07-29 13:10:00,37.8,37.8,37.73,37.76,58489.0,33.9297,33.9297,33.8669,33.8938,58489.0
2020-07-29 13:20:00,37.75,37.78,37.75,37.76,27993.0,33.8849,33.9118,33.8849,33.8938,27993.0
2020-07-29 13:30:00,37.76,37.82,37.76,37.81,37861.0,33.8938,33.9477,33.8938,33.9387,37861.0
2020-07-29 13:40:00,37.82,37.84,37.77,37.83,41546.0,33.9477,33.9656,33.9028,33.9567,41546.0
2020-07-29 13:50:00,37.84,37.88,37.79,37.82,74387.0,33.9656,34.0016,33.9208,33.9477,74387.0
2020-07-29 14:00:00,37.82,37.94,37.81,37.94,220309.0,33.9477,34.0554,33.9387,34.0554,220309.0
2020-07-29 14:10:00,37.94,37.99,37.9,37.93,76796.0,34.0554,34.1003,34.0195,34.0464,76796.0
2020-07-29 14:20:00,37.93,37.94,37.89,37.94,71059.0,34.0464,34.0554,34.0105,34.0554,71059.0
2020-07-29 14:30:00,37.95,38.0,37.94,37.98,77687.0,34.0644,34.1093,34.0554,34.0913,77687.0
2020-07-29 14:40:00,37.99,38.06,37.97,38.02,105156.0,34.1003,34.1631,34.0823,34.1272,105156.0
2020-07-29 14:50:00,38.01,38.09,38.01,38.08,158199.0,34.1182,34.1901,34.1182,34.1811,158199.0
2020-07-29 15:00:00,38.08,38.14,38.04,38.09,178736.0,34.1811,34.2349,34.1452,34.1901,178736.0
2020-07-29 15:10:00,38.09,38.13,38.06,38.12,76543.0,34.1901,34.226,34.1631,34.217,76543.0
2020-07-29 15:20:00,38.12,38.28,38.01,38.08,393555.0,34.217,34.3606,34.1182,34.1811,393555.0
2020-07-29 15:30:00,38.08,38.18,38.07,38.09,133532.0,34.1811,34.2708,34.1721,34.1901,133532.0
2020-07-29 15:40:00,38.09,38.11,38.01,38.05,150850.0,34.1901,34.208,34.1182,34.1541,150850.0
2020-07-29 15:50:00,38.05,38.14,37.97,37.99,854195.0,34.1541,34.2349,34.0823,34.1003,854195.0
2020-07-30 09:30:00,37.33,37.43,37.19,37.33,105400.0,33.5079,33.5976,33.3822,33.5079,105400.0
2020-07-30 09:40:00,37.33,37.41,37.24,37.29,87546.0,33.5079,33.5797,33.4271,33.472,87546.0
2020-07-30 09:50:00,37.29,37.39,37.16,37.19,94216.0,33.472,33.5617,33.3553,33.3822,94216.0
2020-07-30 10:00:00,37.19,37.31,37.1,37.29,112593.0,33.3822,33.4899,33.3014,33.472,112593.0
2020-07-30 10:10:00,37.29,37.29,37.13,37.16,79241.0,33.472,33.472,33.3283,33.3553,79241.0
2020-07-30 10:20:00,37.15,37.18,37.02,37.08,97915.0,33.3463,33.3732,33.2296,33.2835,97915.0
2020-07-30 10:30:00,37.09,37.14,37.02,37.06,68071.0,33.2924,33.3373,33.2296,33.2655,68071.0
2020-07-30 10:40:00,37.07,37.08,36.85,36.86,70305.0,33.2745,33.2835,33.077,33.086,70305.0
2020-07-30 10:50:00,36.85,36.99,36.84,36.97,42106.0,33.077,33.2027,33.068,33.1847,42106.0
2020-07-30 11:00:00,36.96,37.15,36.94,37.14,52365.0,33.1757,33.3463,33.1578,33.3373,52365.0
2020-07-30 11:10:00,37.14,37.3,37.13,37.29,37323.0,33.3373,33.4809,33.3283,33.472,37323.0
2020-07-30 11:20:00,37.3,37.39,37.27,37.27,62348.0,33.4809,33.5617,33.454,33.454,62348.0
2020-07-30 11:30:00,37.28,37.32,37.24,37.3,32439.0,33.463,33.4989,33.4271,33.4809,32439.0
2020-07-30 11:40:00,37.31,37.34,37.26,37.27,22407.0,33.4899,33.5168,33.445,33.454,22407.0
2020-07-30 11:50:00,37.27,37.32,37.27,37.28,25958.0,33.454,33.4989,33.454,33.463,25958.0
2020-07-30 12:00:00,37.28,37.32,37.15,37.16,31536.0,33.463,33.4989,33.3463,33.3553,31536.0
2020-07-30 12:10:00,37.17,37.3,37.16,37.25,56850.0,33.3642,33.4809,33.3553,33.4361,56850.0
2020-07-30 12:20:00,37.24,37.24,37.14,37.15,71439.0,33.4271,33.4271,33.3373,33.3463,71439.0
2020-07-30 12:30:00,37.15,37.2,37.12,37.2,47809.0,33.3463,33.3912,33.3194,33.3912,47809.0
2020-07-30 12:40:00,37.2,37.24,37.18,37.2,39436.0,33.3912,33.4271,33.3732,33.3912,39436.0
2020-07-30 12:50:00,37.2,37.28,37.2,37.27,32508.0,33.3912,33.463,33.3912,33.454,32508.0
2020-07-30 13:00:00,37.26,37.36,37.26,37.34,35910.0,33.445,33.5348,33.445,33.5168,35910.0
2020-07-30 13:10:00,37.34,37.43,37.34,37.4,54926.0,33.5168,33.5976,33.5168,33.5707,54926.0
2020-07-30 13:20:00,37.39,37.39,37.31,37.33,44835.0,33.5617,33.5617,33.4899,33.5079,44835.0
2020-07-30 13:30:00,37.33,37.47,37.26,37.41,236700.0,33.5079,33.6335,33.445,33.5797,236700.0
2020-07-30 13:40:00,37.41,37.5,37.41,37.43,74186.0,33.5797,33.6605,33.5797,33.5976,74186.0
2020-07-30 13:50:00,37.44,37.48,37.4,37.41,46002.0,33.6066,33.6425,33.5707,33.5797,46002.0
2020-07-30 14:00:00,37.41,37.44,37.35,37.4,46674.0,33.5797,33.6066,33.5258,33.5707,46674.0
2020-07-30 14:10:00,37.39,37.43,37.37,37.41,56920.0,33.5617,33.5976,33.5438,33.5797,56920.0
2020-07-30 14:20:00,37.41,37.43,37.37,37.39,78090.0,33.5797,33.5976,33.5438,33.5617,78090.0
2020-07-30 14:30:00,37.39,37.41,37.36,37.37,75688.0,33.5617,33.5797,33.5348,33.5438,75688.0
2020-07-30 14:40:00,37.37,37.42,37.36,37.38,90657.0,33.5438,33.5887,33.5348,33.5527,90657.0
2020-07-30 14:50:00,37.38,37.39,37.33,37.37,86761.0,33.5527,33.5617,33.5079,33.5438,86761.0
2020-07-30 15:00:00,37.37,37.39,37.32,37.34,167134.0,33.5438,33.5617,33.4989,33.5168,167134.0
2020-07-30 15:10:00,37.35,37.36,37.31,37.34,127117.0,33.5258,33.5348,33.4899,33.5168,127117.0
2020-07-30 15:20:00,37.34,37.4,37.32,37.39,126463.0,33.5168,33.5707,33.4989,33.5617,126463.0
2020-07-30 15:30:00,37.4,37.4,37.34,37.38,115994.0,33.5707,33.5707,33.5168,33.5527,115994.0
2020-07-30 15:40:00,37.37,37.37,37.27,37.29,129916.0,33.5438,33.5438,33.454,33.472,129916.0
2020-07-30 15:50:00,37.3,37.31,37.2,37.25,544629.0,33.4809,33.4899,33.3912,33.4361,544629.0
2020-07-31 09:30:00,39.12,39.95,38.96,39.16,546711.0,35.1146,35.8596,34.971,35.1505,546711.0
2020-07-31 09:40:00,39.16,39.44,38.69,38.9,350898.0,35.1505,35.4018,34.7286,34.9171,350898.0
2020-07-31 09:50:00,38.9,39.02,38.76,38.85,207632.0,34.9171,35.0248,34.7915,34.8722,207632.0
2020-07-31 10:00:00,38.86,39.03,38.78,38.98,190742.0,34.8812,35.0338,34.8094,34.9889,190742.0
2020-07-31 10:10:00,38.99,39.2,38.65,38.84,261053.0,34.9979,35.1864,34.6927,34.8633,261053.0
2020-07-31 10:20:00,38.84,39.09,38.64,38.87,334381.0,34.8633,35.0877,34.6837,34.8902,334381.0
2020-07-31 10:30:00,38.84,39.07,38.75,38.87,122606.0,34.8633,35.0697,34.7825,34.8902,122606.0
2020-07-31 10:40:00,38.86,38.95,38.69,38.73,128644.0,34.8812,34.962,34.7286,34.7645,128644.0
2020-07-31 10:50:00,38.73,38.75,38.17,38.33,298286.0,34.7645,34.7825,34.2619,34.4055,298286.0
2020-07-31 11:00:00,38.33,38.49,38.23,38.23,112783.0,34.4055,34.5491,34.3157,34.3157,112783.0
2020-07-31 11:10:00,38.23,38.52,38.14,38.5,107674.0,34.3157,34.576,34.2349,34.5581,107674.0
2020-07-31 11:20:00,38.51,38.85,38.44,38.84,176691.0,34.567,34.8722,34.5042,34.8633,176691.0
2020-07-31 11:30:00,38.84,38.97,38.37,38.5,139013.0,34.8633,34.9799,34.4414,34.5581,139013.0
2020-07-31 11:40:00,38.49,38.7,38.34,38.67,93187.0,34.5491,34.7376,34.4145,34.7107,93187.0
2020-07-31 11:50:00,38.67,38.67,38.45,38.49,82508.0,34.7107,34.7107,34.5132,34.5491,82508.0
2020-07-31 12:00:00,38.49,38.49,38.21,38.28,61656.0,34.5491,34.5491,34.2978,34.3606,61656.0
2020-07-31 12:10:00,38.29,38.4,38.26,38.36,61380.0,34.3696,34.4683,34.3426,34.4324,61380.0
2020-07-31 12:20:00,38.36,38.43,38.34,38.38,44700.0,34.4324,34.4952,34.4145,34.4504,44700.0
2020-07-31 12:30:00,38.38,38.38,38.27,38.29,73884.0,34.4504,34.4504,34.3516,34.3696,73884.0
2020-07-31 12:40:00,38.29,38.34,38.26,38.3,79034.0,34.3696,34.4145,34.3426,34.3785,79034.0
2020-07-31 12:50:00,38.3,38.32,38.11,38.17,56048.0,34.3785,34.3965,34.208,34.2619,56048.0
2020-07-31 13:00:00,38.16,38.29,38.11,38.19,58596.0,34.2529,34.3696,34.208,34.2798,58596.0
2020-07-31 13:10:00,38.2,38.4,38.19,38.39,70528.0,34.2888,34.4683,34.2798,34.4593,70528.0
2020-07-31 13:20:00,38.39,38.49,38.34,38.47,101488.0,34.4593,34.5491,34.4145,34.5311,101488.0
2020-07-31 13:30:00,38.48,38.51,38.38,38.48,123342.0,34.5401,34.567,34.4504,34.5401,123342.0
2020-07-31 13:40:00,38.48,38.51,38.37,38.43,109789.0,34.5401,34.567,34.4414,34.4952,109789.0
2020-07-31 13:50:00,38.43,38.47,38.21,38.22,151400.0,34.4952,34.5311,34.2978,34.3067,151400.0
2020-07-31 14:00:00,38.22,38.49,38.22,38.43,133702.0,34.3067,34.5491,34.3067,34.4952,133702.0
2020-07-31 14:10:00,38.42,38.49,38.32,38.39,83005.0,34.4863,34.5491,34.3965,34.4593,83005.0
2020-07-31 14:20:00,38.39,38.5,38.37,38.45,96920.0,34.4593,34.5581,34.4414,34.5132,96920.0
2020-07-31 14:30:00,38.45,38.52,38.44,38.49,163754.0,34.5132,34.576,34.5042,34.5491,163754.0
2020-07-31 14:40:00,38.5,38.58,38.46,38.57,144395.0,34.5581,34.6299,34.5222,34.6209,144395.0
2020-07-31 14:50:00,38.55,38.67,38.54,38.64,161328.0,34.603,34.7107,34.594,34.6837,161328.0
2020-07-31 15:00:00,38.62,38.67,38.5,38.67,88681.0,34.6658,34.7107,34.5581,34.7107,88681.0
2020-07-31 15:10:00,38.66,38.7,38.56,38.67,159246.0,34.7017,34.7376,34.6119,34.7107,159246.0
2020-07-31 15:20:00,38.66,38.71,38.49,38.51,192859.0,34.7017,34.7466,34.5491,34.567,192859.0
2020-07-31 15:30:00,38.51,38.52,38.42,38.44,156320.0,34.567,34.576,34.4863,34.5042,156320.0
2020-07-31 15:40:00,38.45,38.56,38.39,38.56,278802.0,34.5132,34.6119,34.4593,34.6119,278802.0
2020-07-31 15:50:00,38.57,38.6,38.35,38.48,914433.0,34.6209,34.6478,34.4234,34.5401,914433.0
2020-08-03 09:30:00,38.58,38.92,38.55,38.7,483749.0,34.6299,34.9351,34.603,34.7376,483749.0
2020-08-03 09:40:00,38.7,38.73,38.31,38.43,165014.0,34.7376,34.7645,34.3875,34.4952,165014.0
2020-08-03 09:50:00,38.42,38.6,38.35,38.6,107549.0,34.4863,34.6478,34.4234,34.6478,107549.0
2020-08-03 10:00:00,38.59,38.74,38.5,38.64,156995.0,34.6389,34.7735,34.5581,34.6837,156995.0
2020-08-03 10:10:00,38.65,38.72,38.59,38.65,64785.0,34.6927,34.7555,34.6389,34.6927,64785.0
2020-08-03 10:20:00,38.65,38.66,38.54,38.59,112862.0,34.6927,34.7017,34.594,34.6389,112862.0
2020-08-03 10:30:00,38.59,38.66,38.55,38.65,128503.0,34.6389,34.7017,34.603,34.6927,128503.0
2020-08-03 10:40:00,38.65,38.66,38.47,38.52,90732.0,34.6927,34.7017,34.5311,34.576,90732.0
2020-08-03 10:50:00,38.52,38.53,38.39,38.45,108820.0,34.576,34.585,34.4593,34.5132,108820.0
2020-08-03 11:00:00,38.46,38.52,38.35,38.51,108652.0,34.5222,34.576,34.4234,34.567,108652.0
2020-08-03 11:10:00,38.51,38.61,38.49,38.52,84555.0,34.567,34.6568,34.5491,34.576,84555.0
2020-08-03 11:20:00,38.54,38.6,38.48,38.52,84246.0,34.594,34.6478,34.5401,34.576,84246.0
2020-08-03 11:30:00,38.53,38.73,38.52,38.72,211585.0,34.585,34.7645,34.576,34.7555,211585.0
2020-08-03 11:40:00,38.72,38.82,38.7,38.71,379594.0,34.7555,34.8453,34.7376,34.7466,379594.0
2020-08-03 11:50:00,38.7,38.73,38.63,38.65,80791.0,34.7376,34.7645,34.6748,34.6927,80791.0
2020-08-03 12:00:00,38.65,38.72,38.56,38.7,55061.0,34.6927,34.7555,34.6119,34.7376,55061.0
2020-08-03 12:10:00,38.72,38.78,38.68,38.71,99744.0,34.7555,34.8094,34.7196,34.7466,99744.0
2020-08-03 12:20:00,38.71,38.72,38.56,38.62,64008.0,34.7466,34.7555,34.6119,34.6658,64008.0
2020-08-03 12:30:00,38.61,38.69,38.6,38.63,51880.0,34.6568,34.7286,34.6478,34.6748,51880.0
2020-08-03 12:40:00,38.64,38.75,38.63,38.71,48993.0,34.6837,34.7825,34.6748,34.7466,48993.0
2020-08-03 12:50:00,38.7,38.81,38.66,38.8,75996.0,34.7376,34.8363,34.7017,34.8274,75996.0
2020-08-03 13:00:00,38.81,38.95,38.81,38.84,224236.0,34.8363,34.962,34.8363,34.8633,224236.0
2020-08-03 13:10:00,38.84,38.9,38.81,38.86,173338.0,34.8633,34.9171,34.8363,34.8812,173338.0
2020-08-03 13:20:00,38.87,38.92,38.86,38.88,102585.0,34.8902,34.9351,34.8812,34.8992,102585.0
2020-08-03 13:30:00,38.88,38.89,38.83,38.84,94497.0,34.8992,34.9081,34.8543,34.8633,94497.0
2020-08-03 13:40:00,38.85,38.88,38.82,38.88,105482.0,34.8722,34.8992,34.8453,34.8992,105482.0
2020-08-03 13:50:00,38.89,39.01,38.62,38.98,421552.0,34.9081,35.0159,34.6658,34.9889,421552.0
2020-08-03 14:00:00,38.98,38.99,38.91,38.96,66287.0,34.9889,34.9979,34.9261,34.971,66287.0
2020-08-03 14:10:00,38.96,39.0,38.94,39.0,87368.0,34.971,35.0069,34.953,35.0069,87368.0
2020-08-03 14:20:00,38.99,39.05,38.99,39.02,95682.0,34.9979,35.0518,34.9979,35.0248,95682.0
2020-08-03 14:30:00,39.02,39.09,39.02,39.06,110795.0,35.0248,35.0877,35.0248,35.0607,110795.0
2020-08-03 14:40:00,39.07,39.13,39.05,39.13,121628.0,35.0697,35.1236,35.0518,35.1236,121628.0
2020-08-03 14:50:00,39.12,39.15,39.09,39.12,187675.0,35.1146,35.1415,35.0877,35.1146,187675.0
2020-08-03 15:00:00,39.11,39.14,39.09,39.11,95894.0,35.1056,35.1325,35.0877,35.1056,95894.0
2020-08-03 15:10:00,39.11,39.15,39.06,39.07,150716.0,35.1056,35.1415,35.0607,35.0697,150716.0
2020-08-03 15:20:00,39.07,39.1,39.04,39.09,125724.0,35.0697,35.0966,35.0428,35.0877,125724.0
2020-08-03 15:30:00,39.09,39.11,38.94,39.0,232273.0,35.0877,35.1056,34.953,35.0069,232273.0
2020-08-03 15:40:00,38.99,39.09,38.97,38.99,216557.0,34.9979,35.0877,34.9799,34.9979,216557.0
2020-08-03 15:50:00,39.0,39.08,38.9,38.92,811067.0,35.0069,35.0787,34.9171,34.9351,811067.0
2020-08-04 09:30:00,38.59,38.78,38.29,38.32,223737.0,34.6389,34.8094,34.3696,34.3965,223737.0
2020-08-04 09:40:00,38.32,38.48,38.09,38.09,144805.0,34.3965,34.5401,34.1901,34.1901,144805.0
2020-08-04 09:50:00,38.09,38.2,37.96,37.97,137504.0,34.1901,34.2888,34.0734,34.0823,137504.0
2020-08-04 10:00:00,37.97,38.04,37.91,38.03,115932.0,34.0823,34.1452,34.0285,34.1362,115932.0
2020-08-04 10:10:00,38.02,38.09,37.97,37.98,63700.0,34.1272,34.1901,34.0823,34.0913,63700.0
2020-08-04 10:20:00,37.98,38.02,37.9,37.93,61843.0,34.0913,34.1272,34.0195,34.0464,61843.0
2020-08-04 10:30:00,37.92,38.03,37.82,38.02,158489.0,34.0375,34.1362,33.9477,34.1272,158489.0
2020-08-04 10:40:00,38.02,38.26,37.98,38.25,176956.0,34.1272,34.3426,34.0913,34.3337,176956.0
2020-08-04 10:50:00,38.24,38.27,38.15,38.25,65430.0,34.3247,34.3516,34.2439,34.3337,65430.0
2020-08-04 11:00:00,38.25,38.26,38.15,38.15,46507.0,34.3337,34.3426,34.2439,34.2439,46507.0
2020-08-04 11:10:00,38.15,38.2,38.13,38.16,64625.0,34.2439,34.2888,34.226,34.2529,64625.0
2020-08-04 11:20:00,38.16,38.27,38.16,38.25,85248.0,34.2529,34.3516,34.2529,34.3337,85248.0
2020-08-04 11:30:00,38.25,38.25,38.17,38.2,49851.0,34.3337,34.3337,34.2619,34.2888,49851.0
2020-08-04 11:40:00,38.2,38.24,38.17,38.18,39059.0,34.2888,34.3247,34.2619,34.2708,39059.0
2020-08-04 11:50:00,38.18,38.22,38.16,38.2,41602.0,34.2708,34.3067,34.2529,34.2888,41602.0
2020-08-04 12:00:00,38.2,38.25,38.19,38.21,55365.0,34.2888,34.3337,34.2798,34.2978,55365.0
2020-08-04 12:10:00,38.22,38.27,38.2,38.25,42516.0,34.3067,34.3516,34.2888,34.3337,42516.0
2020-08-04 12:20:00,38.25,38.25,38.21,38.24,43697.0,34.3337,34.3337,34.2978,34.3247,43697.0
2020-08-04 12:30:00,38.24,38.34,38.23,38.3,43783.0,34.3247,34.4145,34.3157,34.3785,43783.0
2020-08-04 12:40:00,38.3,38.35,38.28,38.32,47216.0,34.3785,34.4234,34.3606,34.3965,47216.0
2020-08-04 12:50:00,38.32,38.35,38.28,38.3,54852.0,34.3965,34.4234,34.3606,34.3785,54852.0
2020-08-04 13:00:00,38.3,38.31,38.27,38.29,45790.0,34.3785,34.3875,34.3516,34.3696,45790.0
2020-08-04 13:10:00,38.29,38.34,38.25,38.34,68278.0,34.3696,34.4145,34.3337,34.4145,68278.0
2020-08-04 13:20:00,38.34,38.37,38.33,38.35,47377.0,34.4145,34.4414,34.4055,34.4234,47377.0
2020-08-04 13:30:00,38.35,38.36,38.31,38.34,61490.0,34.4234,34.4324,34.3875,34.4145,61490.0
2020-08-04 13:40:00,38.34,38.36,38.3,38.35,49676.0,34.4145,34.4324,34.3785,34.4234,49676.0
2020-08-04 13:50:00,38.35,38.36,38.25,38.34,87310.0,34.4234,34.4324,34.3337,34.4145,87310.0
2020-08-04 14:00:00,38.34,38.39,38.33,38.35,54691.0,34.4145,34.4593,34.4055,34.4234,54691.0
2020-08-04 14:10:00,38.35,38.36,38.32,38.35,66977.0,34.4234,34.4324,34.3965,34.4234,66977.0
2020-08-04 14:20:00,38.35,38.36,38.24,38.25,75848.0,34.4234,34.4324,34.3247,34.3337,75848.0
2020-08-04 14:30:00,38.25,38.26,38.19,38.22,65743.0,34.3337,34.3426,34.2798,34.3067,65743.0
2020-08-04 14:40:00,38.21,38.28,38.2,38.27,49072.0,34.2978,34.3606,34.2888,34.3516,49072.0
2020-08-04 14:50:00,38.27,38.3,38.25,38.3,70650.0,34.3516,34.3785,34.3337,34.3785,70650.0
2020-08-04 15:00:00,38.3,38.36,38.29,38.36,73050.0,34.3785,34.4324,34.3696,34.4324,73050.0
2020-08-04 15:10:00,38.36,38.46,38.35,38.45,124374.0,34.4324,34.5222,34.4234,34.5132,124374.0
2020-08-04 15:20:00,38.45,38.5,38.44,38.47,134933.0,34.5132,34.5581,34.5042,34.5311,134933.0
2020-08-04 15:30:00,38.48,38.49,38.41,38.43,219411.0,34.5401,34.5491,34.4773,34.4952,219411.0
2020-08-04 15:40:00,38.43,38.44,38.35,38.38,210226.0,34.4952,34.5042,34.4234,34.4504,210226.0
2020-08-04 15:50:00,38.38,38.39,38.29,38.38,515167.0,34.4504,34.4593,34.3696,34.4504,515167.0
2020-08-05 09:30:00,38.3,38.63,38.3,38.51,158888.0,34.3785,34.6748,34.3785,34.567,158888.0
2020-08-05 09:40:00,38.51,38.52,38.21,38.25,91596.0,34.567,34.576,34.2978,34.3337,91596.0
2020-08-05 09:50:00,38.26,38.27,38.07,38.18,106607.0,34.3426,34.3516,34.1721,34.2708,106607.0
2020-08-05 10:00:00,38.19,38.34,38.18,38.34,105207.0,34.2798,34.4145,34.2708,34.4145,105207.0
2020-08-05 10:10:00,38.34,38.38,38.27,38.27,125781.0,34.4145,34.4504,34.3516,34.3516,125781.0
2020-08-05 10:20:00,38.27,38.36,38.21,38.22,64333.0,34.3516,34.4324,34.2978,34.3067,64333.0
2020-08-05 10:30:00,38.22,38.31,38.18,38.26,92079.0,34.3067,34.3875,34.2708,34.3426,92079.0
2020-08-05 10:40:00,38.26,38.36,38.23,38.33,66941.0,34.3426,34.4324,34.3157,34.4055,66941.0
2020-08-05 10:50:00,38.34,38.34,38.17,38.23,76622.0,34.4145,34.4145,34.2619,34.3157,76622.0
2020-08-05 11:00:00,38.23,38.31,38.23,38.27,76526.0,34.3157,34.3875,34.3157,34.3516,76526.0
2020-08-05 11:10:00,38.27,38.34,38.25,38.32,52903.0,34.3516,34.4145,34.3337,34.3965,52903.0
2020-08-05 11:20:00,38.32,38.32,38.17,38.21,188449.0,34.3965,34.3965,34.2619,34.2978,188449.0
2020-08-05 11:30:00,38.22,38.31,38.21,38.29,54474.0,34.3067,34.3875,34.2978,34.3696,54474.0
2020-08-05 11:40:00,38.29,38.3,38.21,38.23,52768.0,34.3696,34.3785,34.2978,34.3157,52768.0
2020-08-05 11:50:00,38.23,38.27,38.19,38.25,54042.0,34.3157,34.3516,34.2798,34.3337,54042.0
2020-08-05 12:00:00,38.25,38.27,38.16,38.17,93457.0,34.3337,34.3516,34.2529,34.2619,93457.0
2020-08-05 12:10:00,38.17,38.23,38.15,38.16,48334.0,34.2619,34.3157,34.2439,34.2529,48334.0
2020-08-05 12:20:00,38.15,38.19,38.11,38.15,79079.0,34.2439,34.2798,34.208,34.2439,79079.0
2020-08-05 12:30:00,38.14,38.17,38.1,38.17,56215.0,34.2349,34.2619,34.199,34.2619,56215.0
2020-08-05 12:40:00,38.17,38.19,38.14,38.16,32737.0,34.2619,34.2798,34.2349,34.2529,32737.0
2020-08-05 12:50:00,38.16,38.19,38.15,38.18,47645.0,34.2529,34.2798,34.2439,34.2708,47645.0
2020-08-05 13:00:00,38.17,38.2,38.11,38.13,35134.0,34.2619,34.2888,34.208,34.226,35134.0
2020-08-05 13:10:00,38.14,38.2,38.12,38.18,40151.0,34.2349,34.2888,34.217,34.2708,40151.0
2020-08-05 13:20:00,38.17,38.24,38.17,38.2,52163.0,34.2619,34.3247,34.2619,34.2888,52163.0
2020-08-05 13:30:00,38.2,38.25,38.17,38.25,50914.0,34.2888,34.3337,34.2619,34.3337,50914.0
2020-08-05 13:40:00,38.25,38.29,38.2,38.26,55482.0,34.3337,34.3696,34.2888,34.3426,55482.0
2020-08-05 13:50:00,38.26,38.33,38.24,38.33,41563.0,34.3426,34.4055,34.3247,34.4055,41563.0
2020-08-05 14:00:00,38.33,38.36,38.3,38.33,52898.0,34.4055,34.4324,34.3785,34.4055,52898.0
2020-08-05 14:10:00,38.33,38.4,38.32,38.39,42179.0,34.4055,34.4683,34.3965,34.4593,42179.0
2020-08-05 14:20:00,38.39,38.46,38.36,38.45,47634.0,34.4593,34.5222,34.4324,34.5132,47634.0
2020-08-05 14:30:00,38.46,38.48,38.42,38.44,46946.0,34.5222,34.5401,34.4863,34.5042,46946.0
2020-08-05 14:40:00,38.43,38.46,38.38,38.39,40973.0,34.4952,34.5222,34.4504,34.4593,40973.0
2020-08-05 14:50:00,38.39,38.41,38.33,38.33,67746.0,34.4593,34.4773,34.4055,34.4055,67746.0
2020-08-05 15:00:00,38.34,38.43,38.33,38.34,70260.0,34.4145,34.4952,34.4055,34.4145,70260.0
2020-08-05 15:10:00,38.33,38.46,38.32,38.41,150501.0,34.4055,34.5222,34.3965,34.4773,150501.0
2020-08-05 15:20:00,38.41,38.43,38.36,38.37,82340.0,34.4773,34.4952,34.4324,34.4414,82340.0
2020-08-05 15:30:00,38.36,38.46,38.36,38.39,102355.0,34.4324,34.5222,34.4324,34.4593,102355.0
2020-08-05 15:40:00,38.39,38.4,38.31,38.32,93798.0,34.4593,34.4683,34.3875,34.3965,93798.0
2020-08-05 15:50:00,38.31,38.4,38.29,38.34,279866.0,34.3875,34.4683,34.3696,34.4145,279866.0
2020-08-06 09:30:00,38.14,38.47,38.14,38.42,74077.0,34.2349,34.5311,34.2349,34.4863,74077.0
2020-08-06 09:40:00,38.42,38.45,38.31,38.39,67157.0,34.4863,34.5132,34.3875,34.4593,67157.0
2020-08-06 09:50:00,38.39,38.58,38.35,38.58,82418.0,34.4593,34.6299,34.4234,34.6299,82418.0
2020-08-06 10:00:00,38.58,38.61,38.46,38.52,81173.0,34.6299,34.6568,34.5222,34.576,81173.0
2020-08-06 10:10:00,38.52,38.58,38.48,38.52,39033.0,34.576,34.6299,34.5401,34.576,39033.0
2020-08-06 10:20:00,38.51,38.58,38.49,38.55,53590.0,34.567,34.6299,34.5491,34.603,53590.0
2020-08-06 10:30:00,38.54,38.58,38.45,38.47,43403.0,34.594,34.6299,34.5132,34.5311,43403.0
2020-08-06 10:40:00,38.47,38.5,38.39,38.41,51822.0,34.5311,34.5581,34.4593,34.4773,51822.0
2020-08-06 10:50:00,38.41,38.44,38.36,38.4,37961.0,34.4773,34.5042,34.4324,34.4683,37961.0
2020-08-06 11:00:00,38.4,38.45,38.38,38.41,45289.0,34.4683,34.5132,34.4504,34.4773,45289.0
2020-08-06 11:10:00,38.42,38.43,38.35,38.37,49799.0,34.4863,34.4952,34.4234,34.4414,49799.0
2020-08-06 11:20:00,38.37,38.41,38.32,38.36,41120.0,34.4414,34.4773,34.3965,34.4324,41120.0
2020-08-06 11:30:00,38.35,38.4,38.32,38.34,30758.0,34.4234,34.4683,34.3965,34.4145,30758.0
2020-08-06 11:40:00,38.33,38.35,38.28,38.33,35709.0,34.4055,34.4234,34.3606,34.4055,35709.0
2020-08-06 11:50:00,38.34,38.38,38.32,38.34,30843.0,34.4145,34.4504,34.3965,34.4145,30843.0
2020-08-06 12:00:00,38.34,38.39,38.33,38.34,47837.0,34.4145,34.4593,34.4055,34.4145,47837.0
2020-08-06 12:10:00,38.33,38.36,38.3,38.3,46515.0,34.4055,34.4324,34.3785,34.3785,46515.0
2020-08-06 12:20:00,38.3,38.38,38.28,38.38,42253.0,34.3785,34.4504,34.3606,34.4504,42253.0
2020-08-06 12:30:00,38.38,38.39,38.35,38.39,30449.0,34.4504,34.4593,34.4234,34.4593,30449.0
2020-08-06 12:40:00,38.38,38.42,38.36,38.36,31761.0,34.4504,34.4863,34.4324,34.4324,31761.0
2020-08-06 12:50:00,38.35,38.36,38.29,38.33,26503.0,34.4234,34.4324,34.3696,34.4055,26503.0
2020-08-06 13:00:00,38.33,38.38,38.32,38.38,28115.0,34.4055,34.4504,34.3965,34.4504,28115.0
2020-08-06 13:10:00,38.38,38.38,38.31,38.34,28352.0,34.4504,34.4504,34.3875,34.4145,28352.0
2020-08-06 13:20:00,38.35,38.37,38.33,38.34,30824.0,34.4234,34.4414,34.4055,34.4145,30824.0
2020-08-06 13:30:00,38.34,38.34,38.3,38.32,28182.0,34.4145,34.4145,34.3785,34.3965,28182.0
2020-08-06 13:40:00,38.32,38.34,38.3,38.33,24150.0,34.3965,34.4145,34.3785,34.4055,24150.0
2020-08-06 13:50:00,38.33,38.33,38.29,38.32,28393.0,34.4055,34.4055,34.3696,34.3965,28393.0
2020-08-06 14:00:00,38.32,38.38,38.32,38.34,38319.0,34.3965,34.4504,34.3965,34.4145,38319.0
2020-08-06 14:10:00,38.34,38.38,38.33,38.37,25240.0,34.4145,34.4504,34.4055,34.4414,25240.0
2020-08-06 14:20:00,38.37,38.42,38.37,38.41,38721.0,34.4414,34.4863,34.4414,34.4773,38721.0
2020-08-06 14:30:00,38.41,38.42,38.38,38.4,30039.0,34.4773,34.4863,34.4504,34.4683,30039.0
2020-08-06 14:40:00,38.41,38.43,38.39,38.41,42967.0,34.4773,34.4952,34.4593,34.4773,42967.0
2020-08-06 14:50:00,38.41,38.42,38.34,38.37,48129.0,34.4773,34.4863,34.4145,34.4414,48129.0
2020-08-06 15:00:00,38.37,38.37,38.31,38.34,53305.0,34.4414,34.4414,34.3875,34.4145,53305.0
2020-08-06 15:10:00,38.33,38.43,38.32,38.41,106145.0,34.4055,34.4952,34.3965,34.4773,106145.0
2020-08-06 15:20:00,38.41,38.42,38.37,38.42,90103.0,34.4773,34.4863,34.4414,34.4863,90103.0
2020-08-06 15:30:00,38.42,38.48,38.37,38.45,99692.0,34.4863,34.5401,34.4414,34.5132,99692.0
2020-08-06 15:40:00,38.45,38.47,38.39,38.4,71034.0,34.5132,34.5311,34.4593,34.4683,71034.0
2020-08-06 15:50:00,38.39,38.42,38.32,38.39,229952.0,34.4593,34.4863,34.3965,34.4593,229952.0
2020-08-07 09:30:00,38.41,38.61,38.34,38.52,82438.0,34.4773,34.6568,34.4145,34.576,82438.0
2020-08-07 09:40:00,38.52,38.68,38.42,38.68,89203.0,34.576,34.7196,34.4863,34.7196,89203.0
2020-08-07 09:50:00,38.67,38.68,38.56,38.57,52434.0,34.7107,34.7196,34.6119,34.6209,52434.0
2020-08-07 10:00:00,38.55,38.64,38.53,38.59,28719.0,34.603,34.6837,34.585,34.6389,28719.0
2020-08-07 10:10:00,38.61,38.66,38.59,38.59,39015.0,34.6568,34.7017,34.6389,34.6389,39015.0
2020-08-07 10:20:00,38.59,38.65,38.57,38.61,26819.0,34.6389,34.6927,34.6209,34.6568,26819.0
2020-08-07 10:30:00,38.62,38.73,38.6,38.7,93789.0,34.6658,34.7645,34.6478,34.7376,93789.0
2020-08-07 10:40:00,38.7,38.7,38.6,38.64,29068.0,34.7376,34.7376,34.6478,34.6837,29068.0
2020-08-07 10:50:00,38.64,38.67,38.56,38.57,35920.0,34.6837,34.7107,34.6119,34.6209,35920.0
2020-08-07 11:00:00,38.57,38.58,38.49,38.56,39983.0,34.6209,34.6299,34.5491,34.6119,39983.0
2020-08-07 11:10:00,38.56,38.59,38.47,38.48,29584.0,34.6119,34.6389,34.5311,34.5401,29584.0
2020-08-07 11:20:00,38.48,38.58,38.47,38.57,42291.0,34.5401,34.6299,34.5311,34.6209,42291.0
2020-08-07 11:30:00,38.57,38.68,38.56,38.68,37866.0,34.6209,34.7196,34.6119,34.7196,37866.0
2020-08-07 11:40:00,38.68,38.71,38.65,38.69,22245.0,34.7196,34.7466,34.6927,34.7286,22245.0
2020-08-07 11:50:00,38.67,38.71,38.64,38.68,28439.0,34.7107,34.7466,34.6837,34.7196,28439.0
2020-08-07 12:00:00,38.67,38.69,38.64,38.66,44937.0,34.7107,34.7286,34.6837,34.7017,44937.0
2020-08-07 12:10:00,38.66,38.75,38.65,38.72,51368.0,34.7017,34.7825,34.6927,34.7555,51368.0
2020-08-07 12:20:00,38.72,38.84,38.71,38.83,51893.0,34.7555,34.8633,34.7466,34.8543,51893.0
2020-08-07 12:30:00,38.84,38.84,38.79,38.79,38622.0,34.8633,34.8633,34.8184,34.8184,38622.0
2020-08-07 12:40:00,38.79,38.84,38.77,38.77,40409.0,34.8184,34.8633,34.8004,34.8004,40409.0
2020-08-07 12:50:00,38.77,38.83,38.77,38.8,28035.0,34.8004,34.8543,34.8004,34.8274,28035.0
2020-08-07 13:00:00,38.81,38.83,38.72,38.76,31400.0,34.8363,34.8543,34.7555,34.7915,31400.0
2020-08-07 13:10:00,38.74,38.87,38.73,38.86,40996.0,34.7735,34.8902,34.7645,34.8812,40996.0
2020-08-07 13:20:00,38.87,38.88,38.84,38.88,29005.0,34.8902,34.8992,34.8633,34.8992,29005.0
2020-08-07 13:30:00,38.88,38.97,38.87,38.95,54372.0,34.8992,34.9799,34.8902,34.962,54372.0
2020-08-07 13:40:00,38.95,38.98,38.88,38.89,36230.0,34.962,34.9889,34.8992,34.9081,36230.0
2020-08-07 13:50:00,38.89,38.9,38.86,38.87,25013.0,34.9081,34.9171,34.8812,34.8902,25013.0
2020-08-07 14:00:00,38.87,38.9,38.78,38.84,40307.0,34.8902,34.9171,34.8094,34.8633,40307.0
2020-08-07 14:10:00,38.85,38.9,38.81,38.82,34899.0,34.8722,34.9171,34.8363,34.8453,34899.0
2020-08-07 14:20:00,38.82,38.88,38.81,38.83,33132.0,34.8453,34.8992,34.8363,34.8543,33132.0
2020-08-07 14:30:00,38.83,38.91,38.81,38.9,43593.0,34.8543,34.9261,34.8363,34.9171,43593.0
2020-08-07 14:40:00,38.9,38.95,38.86,38.93,43884.0,34.9171,34.962,34.8812,34.944,43884.0
2020-08-07 14:50:00,38.9,38.98,38.88,38.98,69452.0,34.9171,34.9889,34.8992,34.9889,69452.0
2020-08-07 15:00:00,38.98,38.98,38.9,38.95,75392.0,34.9889,34.9889,34.9171,34.962,75392.0
2020-08-07 15:10:00,38.95,38.97,38.82,38.89,95169.0,34.962,34.9799,34.8453,34.9081,95169.0
2020-08-07 15:20:00,38.89,38.95,38.88,38.94,82963.0,34.9081,34.962,34.8992,34.953,82963.0
2020-08-07 15:30:00,38.94,39.01,38.89,39.01,89918.0,34.953,35.0159,34.9081,35.0159,89918.0
2020-08-07 15:40:00,39.01,39.09,38.99,39.09,96435.0,35.0159,35.0877,34.9979,35.0877,96435.0
2020-08-07 15:50:00,39.09,39.16,39.01,39.05,314991.0,35.0877,35.1505,35.0159,35.0518,314991.0
2020-08-10 09:30:00,39.33,39.45,39.08,39.1,158587.0,35.3031,35.4108,35.0787,35.0966,158587.0
2020-08-10 09:40:00,39.11,39.34,39.11,39.31,130258.0,35.1056,35.3121,35.1056,35.2851,130258.0
2020-08-10 09:50:00,39.31,39.33,39.18,39.22,56013.0,35.2851,35.3031,35.1684,35.2044,56013.0
2020-08-10 10:00:00,39.24,39.29,39.14,39.27,43687.0,35.2223,35.2672,35.1325,35.2492,43687.0
2020-08-10 10:10:00,39.28,39.5,39.26,39.49,46398.0,35.2582,35.4557,35.2403,35.4467,46398.0
2020-08-10 10:20:00,39.49,39.64,39.48,39.59,60118.0,35.4467,35.5814,35.4377,35.5365,60118.0
2020-08-10 10:30:00,39.59,39.72,39.58,39.72,47980.0,35.5365,35.6532,35.5275,35.6532,47980.0
2020-08-10 10:40:00,39.73,39.74,39.65,39.67,33195.0,35.6621,35.6711,35.5903,35.6083,33195.0
2020-08-10 10:50:00,39.66,39.8,39.64,39.71,128451.0,35.5993,35.725,35.5814,35.6442,128451.0
2020-08-10 11:00:00,39.71,39.79,39.71,39.75,50425.0,35.6442,35.716,35.6442,35.6801,50425.0
2020-08-10 11:10:00,39.74,39.81,39.73,39.8,45037.0,35.6711,35.7339,35.6621,35.725,45037.0
2020-08-10 11:20:00,39.81,39.82,39.74,39.78,53363.0,35.7339,35.7429,35.6711,35.707,53363.0
2020-08-10 11:30:00,39.78,39.89,39.75,39.81,50110.0,35.707,35.8058,35.6801,35.7339,50110.0
2020-08-10 11:40:00,39.81,39.96,39.8,39.91,70991.0,35.7339,35.8686,35.725,35.8237,70991.0
2020-08-10 11:50:00,39.91,39.91,39.84,39.9,72055.0,35.8237,35.8237,35.7609,35.8147,72055.0
2020-08-10 12:00:00,39.89,39.9,39.79,39.79,44854.0,35.8058,35.8147,35.716,35.716,44854.0
2020-08-10 12:10:00,39.8,39.91,39.78,39.89,200318.0,35.725,35.8237,35.707,35.8058,200318.0
2020-08-10 12:20:00,39.9,39.97,39.9,39.93,79674.0,35.8147,35.8776,35.8147,35.8417,79674.0
2020-08-10 12:30:00,39.93,39.98,39.92,39.93,35467.0,35.8417,35.8865,35.8327,35.8417,35467.0
2020-08-10 12:40:00,39.93,39.94,39.8,39.8,37096.0,35.8417,35.8506,35.725,35.725,37096.0
2020-08-10 12:50:00,39.8,39.81,39.76,39.81,33641.0,35.725,35.7339,35.6891,35.7339,33641.0
2020-08-10 13:00:00,39.81,39.84,39.77,39.82,73055.0,35.7339,35.7609,35.698,35.7429,73055.0
2020-08-10 13:10:00,39.81,39.83,39.74,39.77,48166.0,35.7339,35.7519,35.6711,35.698,48166.0
2020-08-10 13:20:00,39.77,39.83,39.76,39.8,44362.0,35.698,35.7519,35.6891,35.725,44362.0
2020-08-10 13:30:00,39.8,39.88,39.8,39.85,34834.0,35.725,35.7968,35.725,35.7698,34834.0
2020-08-10 13:40:00,39.86,39.92,39.85,39.91,28619.0,35.7788,35.8327,35.7698,35.8237,28619.0
2020-08-10 13:50:00,39.91,39.98,39.9,39.98,44888.0,35.8237,35.8865,35.8147,35.8865,44888.0
2020-08-10 14:00:00,39.98,40.0,39.97,40.0,67415.0,35.8865,35.9045,35.8776,35.9045,67415.0
2020-08-10 14:10:00,40.0,40.0,39.98,40.0,146127.0,35.9045,35.9045,35.8865,35.9045,146127.0
2020-08-10 14:20:00,40.0,40.0,39.98,40.0,84906.0,35.9045,35.9045,35.8865,35.9045,84906.0
2020-08-10 14:30:00,40.0,40.09,39.94,40.02,321435.0,35.9045,35.9853,35.8506,35.9224,321435.0
2020-08-10 14:40:00,40.02,40.05,40.0,40.04,69916.0,35.9224,35.9494,35.9045,35.9404,69916.0
2020-08-10 14:50:00,40.04,40.04,40.0,40.04,61628.0,35.9404,35.9404,35.9045,35.9404,61628.0
2020-08-10 15:00:00,40.04,40.1,40.03,40.07,69874.0,35.9404,35.9943,35.9314,35.9673,69874.0
2020-08-10 15:10:00,40.07,40.09,40.03,40.08,76965.0,35.9673,35.9853,35.9314,35.9763,76965.0
2020-08-10 15:20:00,40.07,40.1,40.04,40.08,87284.0,35.9673,35.9943,35.9404,35.9763,87284.0
2020-08-10 15:30:00,40.07,40.09,40.04,40.08,135068.0,35.9673,35.9853,35.9404,35.9763,135068.0
2020-08-10 15:40:00,40.08,40.16,40.08,40.13,158327.0,35.9763,36.0481,35.9763,36.0212,158327.0
2020-08-10 15:50:00,40.14,40.2,40.1,40.11,501244.0,36.0302,36.084,35.9943,36.0032,501244.0
2020-08-11 09:30:00,41.3,42.13,41.18,41.63,675828.0,37.0714,37.8164,36.9637,37.3676,675828.0
2020-08-11 09:40:00,41.63,41.71,41.31,41.42,324439.0,37.3676,37.4394,37.0804,37.1791,324439.0
2020-08-11 09:50:00,41.43,41.53,41.25,41.48,177544.0,37.1881,37.2778,37.0265,37.233,177544.0
2020-08-11 10:00:00,41.5,41.59,41.42,41.46,151397.0,37.2509,37.3317,37.1791,37.215,151397.0
2020-08-11 10:10:00,41.47,41.58,41.41,41.44,131732.0,37.224,37.3227,37.1701,37.1971,131732.0
2020-08-11 10:20:00,41.45,41.45,41.36,41.44,150676.0,37.206,37.206,37.1252,37.1971,150676.0
2020-08-11 10:30:00,41.45,41.52,41.38,41.51,112706.0,37.206,37.2689,37.1432,37.2599,112706.0
2020-08-11 10:40:00,41.5,41.62,41.49,41.52,92344.0,37.2509,37.3586,37.2419,37.2689,92344.0
2020-08-11 10:50:00,41.52,41.55,41.43,41.46,249272.0,37.2689,37.2958,37.1881,37.215,249272.0
2020-08-11 11:00:00,41.47,41.52,41.38,41.48,191837.0,37.224,37.2689,37.1432,37.233,191837.0
2020-08-11 11:10:00,41.48,41.53,41.43,41.48,96337.0,37.233,37.2778,37.1881,37.233,96337.0
2020-08-11 11:20:00,41.48,41.5,41.28,41.33,86594.0,37.233,37.2509,37.0534,37.0983,86594.0
2020-08-11 11:30:00,41.33,41.39,41.2,41.21,57774.0,37.0983,37.1522,36.9816,36.9906,57774.0
2020-08-11 11:40:00,41.21,41.23,41.13,41.14,74633.0,36.9906,37.0086,36.9188,36.9278,74633.0
2020-08-11 11:50:00,41.14,41.17,41.01,41.09,208099.0,36.9278,36.9547,36.8111,36.8829,208099.0
2020-08-11 12:00:00,41.09,41.13,41.03,41.08,68830.0,36.8829,36.9188,36.829,36.8739,68830.0
2020-08-11 12:10:00,41.08,41.1,41.0,41.07,303054.0,36.8739,36.8919,36.8021,36.8649,303054.0
2020-08-11 12:20:00,41.06,41.07,41.01,41.05,61942.0,36.856,36.8649,36.8111,36.847,61942.0
2020-08-11 12:30:00,41.05,41.09,40.99,41.0,111508.0,36.847,36.8829,36.7931,36.8021,111508.0
2020-08-11 12:40:00,41.0,41.07,40.97,41.05,83183.0,36.8021,36.8649,36.7752,36.847,83183.0
2020-08-11 12:50:00,41.05,41.06,40.99,41.05,50727.0,36.847,36.856,36.7931,36.847,50727.0
2020-08-11 13:00:00,41.05,41.1,41.03,41.09,51461.0,36.847,36.8919,36.829,36.8829,51461.0
2020-08-11 13:10:00,41.09,41.17,41.09,41.13,55163.0,36.8829,36.9547,36.8829,36.9188,55163.0
2020-08-11 13:20:00,41.12,41.21,41.12,41.19,40316.0,36.9098,36.9906,36.9098,36.9726,40316.0
2020-08-11 13:30:00,41.19,41.27,41.18,41.27,53358.0,36.9726,37.0445,36.9637,37.0445,53358.0
2020-08-11 13:40:00,41.26,41.27,41.17,41.2,72573.0,37.0355,37.0445,36.9547,36.9816,72573.0
2020-08-11 13:50:00,41.2,41.22,41.17,41.21,47956.0,36.9816,36.9996,36.9547,36.9906,47956.0
2020-08-11 14:00:00,41.21,41.25,41.2,41.22,148865.0,36.9906,37.0265,36.9816,36.9996,148865.0
2020-08-11 14:10:00,41.22,41.26,41.2,41.2,77409.0,36.9996,37.0355,36.9816,36.9816,77409.0
2020-08-11 14:20:00,41.21,41.22,41.18,41.2,142913.0,36.9906,36.9996,36.9637,36.9816,142913.0
2020-08-11 14:30:00,41.2,41.27,41.17,41.18,137776.0,36.9816,37.0445,36.9547,36.9637,137776.0
2020-08-11 14:40:00,41.19,41.23,41.15,41.19,138553.0,36.9726,37.0086,36.9367,36.9726,138553.0
2020-08-11 14:50:00,41.19,41.22,41.17,41.19,143284.0,36.9726,36.9996,36.9547,36.9726,143284.0
2020-08-11 15:00:00,41.18,41.19,41.05,41.05,98171.0,36.9637,36.9726,36.847,36.847,98171.0
2020-08-11 15:10:00,41.05,41.11,40.71,40.73,139924.0,36.847,36.9008,36.5418,36.5597,139924.0
2020-08-11 15:20:00,40.75,40.96,40.71,40.96,195422.0,36.5777,36.7662,36.5418,36.7662,195422.0
2020-08-11 15:30:00,40.95,40.98,40.83,40.9,245396.0,36.7572,36.7842,36.6495,36.7123,245396.0
2020-08-11 15:40:00,40.91,41.01,40.86,40.95,432772.0,36.7213,36.8111,36.6764,36.7572,432772.0
2020-08-11 15:50:00,40.94,40.95,40.77,40.79,848393.0,36.7482,36.7572,36.5957,36.6136,848393.0
2020-08-12 09:30:00,41.09,41.41,40.81,40.93,250836.0,36.8829,37.1701,36.6316,36.7393,250836.0
2020-08-12 09:40:00,40.91,41.06,40.83,41.01,84471.0,36.7213,36.856,36.6495,36.8111,84471.0
2020-08-12 09:50:00,41.01,41.05,40.87,41.05,128610.0,36.8111,36.847,36.6854,36.847,128610.0
2020-08-12 10:00:00,41.05,41.11,41.0,41.07,64049.0,36.847,36.9008,36.8021,36.8649,64049.0
2020-08-12 10:10:00,41.05,41.09,41.01,41.07,31014.0,36.847,36.8829,36.8111,36.8649,31014.0
2020-08-12 10:20:00,41.07,41.18,41.06,41.17,57595.0,36.8649,36.9637,36.856,36.9547,57595.0
2020-08-12 10:30:00,41.17,41.29,41.15,41.29,50919.0,36.9547,37.0624,36.9367,37.0624,50919.0
2020-08-12 10:40:00,41.3,41.33,41.2,41.21,37865.0,37.0714,37.0983,36.9816,36.9906,37865.0
2020-08-12 10:50:00,41.21,41.24,41.16,41.21,23359.0,36.9906,37.0175,36.9457,36.9906,23359.0
2020-08-12 11:00:00,41.2,41.25,41.14,41.16,52122.0,36.9816,37.0265,36.9278,36.9457,52122.0
2020-08-12 11:10:00,41.17,41.24,41.14,41.21,95931.0,36.9547,37.0175,36.9278,36.9906,95931.0
2020-08-12 11:20:00,41.2,41.22,41.18,41.21,88762.0,36.9816,36.9996,36.9637,36.9906,88762.0
2020-08-12 11:30:00,41.2,41.26,41.19,41.22,96435.0,36.9816,37.0355,36.9726,36.9996,96435.0
2020-08-12 11:40:00,41.22,41.3,41.17,41.25,91225.0,36.9996,37.0714,36.9547,37.0265,91225.0
2020-08-12 11:50:00,41.25,41.29,41.22,41.26,60235.0,37.0265,37.0624,36.9996,37.0355,60235.0
2020-08-12 12:00:00,41.27,41.29,41.18,41.24,60876.0,37.0445,37.0624,36.9637,37.0175,60876.0
2020-08-12 12:10:00,41.24,41.25,41.12,41.25,189772.0,37.0175,37.0265,36.9098,37.0265,189772.0
2020-08-12 12:20:00,41.24,41.27,41.14,41.14,161555.0,37.0175,37.0445,36.9278,36.9278,161555.0
2020-08-12 12:30:00,41.15,41.15,41.02,41.04,68220.0,36.9367,36.9367,36.8201,36.838,68220.0
2020-08-12 12:40:00,41.04,41.08,41.0,41.01,36969.0,36.838,36.8739,36.8021,36.8111,36969.0
2020-08-12 12:50:00,41.0,41.02,40.9,40.93,51498.0,36.8021,36.8201,36.7123,36.7393,51498.0
2020-08-12 13:00:00,40.92,40.97,40.9,40.96,51698.0,36.7303,36.7752,36.7123,36.7662,51698.0
2020-08-12 13:10:00,40.96,41.01,40.92,41.01,96760.0,36.7662,36.8111,36.7303,36.8111,96760.0
2020-08-12 13:20:00,41.0,41.03,40.98,41.03,45046.0,36.8021,36.829,36.7842,36.829,45046.0
2020-08-12 13:30:00,41.03,41.06,41.0,41.0,36770.0,36.829,36.856,36.8021,36.8021,36770.0
2020-08-12 13:40:00,41.0,41.03,40.98,41.01,35105.0,36.8021,36.829,36.7842,36.8111,35105.0
2020-08-12 13:50:00,41.0,41.04,41.0,41.04,23491.0,36.8021,36.838,36.8021,36.838,23491.0
2020-08-12 14:00:00,41.03,41.05,40.98,41.01,50610.0,36.829,36.847,36.7842,36.8111,50610.0
2020-08-12 14:10:00,41.01,41.04,40.99,41.02,30442.0,36.8111,36.838,36.7931,36.8201,30442.0
2020-08-12 14:20:00,41.02,41.04,40.98,41.0,39904.0,36.8201,36.838,36.7842,36.8021,39904.0
2020-08-12 14:30:00,41.01,41.03,40.96,40.98,41677.0,36.8111,36.829,36.7662,36.7842,41677.0
2020-08-12 14:40:00,40.99,41.04,40.97,41.04,42537.0,36.7931,36.838,36.7752,36.838,42537.0
2020-08-12 14:50:00,41.04,41.06,41.0,41.01,40498.0,36.838,36.856,36.8021,36.8111,40498.0
2020-08-12 15:00:00,41.01,41.06,41.01,41.05,28389.0,36.8111,36.856,36.8111,36.847,28389.0
2020-08-12 15:10:00,41.06,41.08,41.01,41.03,52843.0,36.856,36.8739,36.8111,36.829,52843.0
2020-08-12 15:20:00,41.04,41.1,41.03,41.09,44875.0,36.838,36.8919,36.829,36.8829,44875.0
2020-08-12 15:30:00,41.09,41.09,40.99,41.01,87716.0,36.8829,36.8829,36.7931,36.8111,87716.0
2020-08-12 15:40:00,41.01,41.13,40.99,41.09,189898.0,36.8111,36.9188,36.7931,36.8829,189898.0
2020-08-12 15:50:00,41.09,41.12,40.97,41.06,546367.0,36.8829,36.9098,36.7752,36.856,546367.0
2020-08-13 09:30:00,40.75,40.9,40.54,40.79,140055.0,36.5777,36.7123,36.3892,36.6136,140055.0
2020-08-13 09:40:00,40.79,40.98,40.76,40.96,73501.0,36.6136,36.7842,36.5867,36.7662,73501.0
2020-08-13 09:50:00,40.97,41.05,40.94,41.02,51272.0,36.7752,36.847,36.7482,36.8201,51272.0
2020-08-13 10:00:00,41.02,41.05,40.91,41.0,42013.0,36.8201,36.847,36.7213,36.8021,42013.0
2020-08-13 10:10:00,41.01,41.05,40.94,40.96,43681.0,36.8111,36.847,36.7482,36.7662,43681.0
2020-08-13 10:20:00,40.96,40.96,40.78,40.78,58051.0,36.7662,36.7662,36.6046,36.6046,58051.0
2020-08-13 10:30:00,40.77,40.82,40.69,40.7,37134.0,36.5957,36.6405,36.5238,36.5328,37134.0
2020-08-13 10:40:00,40.71,40.75,40.67,40.73,36727.0,36.5418,36.5777,36.5059,36.5597,36727.0
2020-08-13 10:50:00,40.73,40.8,40.72,40.8,34927.0,36.5597,36.6226,36.5508,36.6226,34927.0
2020-08-13 11:00:00,40.79,40.81,40.72,40.75,32987.0,36.6136,36.6316,36.5508,36.5777,32987.0
2020-08-13 11:10:00,40.75,40.79,40.73,40.75,27518.0,36.5777,36.6136,36.5597,36.5777,27518.0
2020-08-13 11:20:00,40.75,40.87,40.72,40.86,58596.0,36.5777,36.6854,36.5508,36.6764,58596.0
2020-08-13 11:30:00,40.86,40.87,40.79,40.81,54956.0,36.6764,36.6854,36.6136,36.6316,54956.0
2020-08-13 11:40:00,40.81,40.9,40.81,40.88,49979.0,36.6316,36.7123,36.6316,36.6944,49979.0
2020-08-13 11:50:00,40.88,40.9,40.75,40.76,47237.0,36.6944,36.7123,36.5777,36.5867,47237.0
2020-08-13 12:00:00,40.76,40.77,40.7,40.7,31594.0,36.5867,36.5957,36.5328,36.5328,31594.0
2020-08-13 12:10:00,40.7,40.71,40.67,40.67,22905.0,36.5328,36.5418,36.5059,36.5059,22905.0
2020-08-13 12:20:00,40.67,40.67,40.59,40.61,34259.0,36.5059,36.5059,36.4341,36.452,34259.0
2020-08-13 12:30:00,40.62,40.65,40.59,40.65,39266.0,36.461,36.4879,36.4341,36.4879,39266.0
2020-08-13 12:40:00,40.65,40.67,40.63,40.65,24757.0,36.4879,36.5059,36.47,36.4879,24757.0
2020-08-13 12:50:00,40.66,40.69,40.65,40.67,27928.0,36.4969,36.5238,36.4879,36.5059,27928.0
2020-08-13 13:00:00,40.66,40.73,40.66,40.71,24134.0,36.4969,36.5597,36.4969,36.5418,24134.0
2020-08-13 13:10:00,40.71,40.72,40.67,40.7,24913.0,36.5418,36.5508,36.5059,36.5328,24913.0
2020-08-13 13:20:00,40.7,40.72,40.6,40.61,43266.0,36.5328,36.5508,36.4431,36.452,43266.0
2020-08-13 13:30:00,40.6,40.62,40.53,40.54,38984.0,36.4431,36.461,36.3802,36.3892,38984.0
2020-08-13 13:40:00,40.53,40.55,40.52,40.53,32264.0,36.3802,36.3982,36.3712,36.3802,32264.0
2020-08-13 13:50:00,40.53,40.56,40.51,40.53,47587.0,36.3802,36.4072,36.3623,36.3802,47587.0
2020-08-13 14:00:00,40.53,40.57,40.51,40.56,33864.0,36.3802,36.4161,36.3623,36.4072,33864.0
2020-08-13 14:10:00,40.55,40.56,40.46,40.46,45960.0,36.3982,36.4072,36.3174,36.3174,45960.0
2020-08-13 14:20:00,40.47,40.49,40.42,40.48,38528.0,36.3264,36.3443,36.2815,36.3353,38528.0
2020-08-13 14:30:00,40.47,40.49,40.36,40.39,56494.0,36.3264,36.3443,36.2276,36.2546,56494.0
2020-08-13 14:40:00,40.39,40.45,40.37,40.42,48287.0,36.2546,36.3084,36.2366,36.2815,48287.0
2020-08-13 14:50:00,40.42,40.46,40.35,40.43,64417.0,36.2815,36.3174,36.2187,36.2905,64417.0
2020-08-13 15:00:00,40.44,40.51,40.42,40.49,75088.0,36.2994,36.3623,36.2815,36.3443,75088.0
2020-08-13 15:10:00,40.49,40.55,40.48,40.55,43280.0,36.3443,36.3982,36.3353,36.3982,43280.0
2020-08-13 15:20:00,40.55,40.59,40.46,40.57,221988.0,36.3982,36.4341,36.3174,36.4161,221988.0
2020-08-13 15:30:00,40.57,40.69,40.55,40.68,89987.0,36.4161,36.5238,36.3982,36.5149,89987.0
2020-08-13 15:40:00,40.68,40.73,40.63,40.66,132640.0,36.5149,36.5597,36.47,36.4969,132640.0
2020-08-13 15:50:00,40.66,40.67,40.61,40.66,273370.0,36.4969,36.5059,36.452,36.4969,273370.0
2020-08-14 09:30:00,40.38,40.53,40.26,40.48,108838.0,36.2456,36.3802,36.1379,36.3353,108838.0
2020-08-14 09:40:00,40.47,40.54,40.45,40.54,75597.0,36.3264,36.3892,36.3084,36.3892,75597.0
2020-08-14 09:50:00,40.54,40.61,40.45,40.57,50298.0,36.3892,36.452,36.3084,36.4161,50298.0
2020-08-14 10:00:00,40.58,40.69,40.57,40.68,65429.0,36.4251,36.5238,36.4161,36.5149,65429.0
2020-08-14 10:10:00,40.69,40.76,40.64,40.7,50708.0,36.5238,36.5867,36.479,36.5328,50708.0
2020-08-14 10:20:00,40.69,40.86,40.69,40.84,42638.0,36.5238,36.6764,36.5238,36.6585,42638.0
2020-08-14 10:30:00,40.84,40.89,40.84,40.88,51633.0,36.6585,36.7034,36.6585,36.6944,51633.0
2020-08-14 10:40:00,40.88,40.88,40.75,40.76,34059.0,36.6944,36.6944,36.5777,36.5867,34059.0
2020-08-14 10:50:00,40.77,40.78,40.73,40.75,40638.0,36.5957,36.6046,36.5597,36.5777,40638.0
2020-08-14 11:00:00,40.75,40.8,40.7,40.76,42669.0,36.5777,36.6226,36.5328,36.5867,42669.0
2020-08-14 11:10:00,40.75,40.81,40.73,40.8,43576.0,36.5777,36.6316,36.5597,36.6226,43576.0
2020-08-14 11:20:00,40.8,40.83,40.74,40.76,54732.0,36.6226,36.6495,36.5687,36.5867,54732.0
2020-08-14 11:30:00,40.76,40.82,40.75,40.77,26751.0,36.5867,36.6405,36.5777,36.5957,26751.0
2020-08-14 11:40:00,40.77,40.83,40.75,40.79,36912.0,36.5957,36.6495,36.5777,36.6136,36912.0
2020-08-14 11:50:00,40.79,40.84,40.75,40.83,37056.0,36.6136,36.6585,36.5777,36.6495,37056.0
2020-08-14 12:00:00,40.83,40.87,40.79,40.86,39151.0,36.6495,36.6854,36.6136,36.6764,39151.0
2020-08-14 12:10:00,40.86,40.93,40.82,40.89,39900.0,36.6764,36.7393,36.6405,36.7034,39900.0
2020-08-14 12:20:00,40.9,40.91,40.79,40.82,52115.0,36.7123,36.7213,36.6136,36.6405,52115.0
2020-08-14 12:30:00,40.82,40.87,40.8,40.84,31334.0,36.6405,36.6854,36.6226,36.6585,31334.0
2020-08-14 12:40:00,40.84,40.85,40.82,40.85,31025.0,36.6585,36.6675,36.6405,36.6675,31025.0
2020-08-14 12:50:00,40.84,40.86,40.82,40.82,26701.0,36.6585,36.6764,36.6405,36.6405,26701.0
2020-08-14 13:00:00,40.83,40.9,40.81,40.9,29933.0,36.6495,36.7123,36.6316,36.7123,29933.0
2020-08-14 13:10:00,40.89,40.9,40.83,40.87,29219.0,36.7034,36.7123,36.6495,36.6854,29219.0
2020-08-14 13:20:00,40.86,40.88,40.85,40.87,21565.0,36.6764,36.6944,36.6675,36.6854,21565.0
2020-08-14 13:30:00,40.87,40.88,40.84,40.85,24236.0,36.6854,36.6944,36.6585,36.6675,24236.0
2020-08-14 13:40:00,40.85,40.96,40.84,40.95,40001.0,36.6675,36.7662,36.6585,36.7572,40001.0
2020-08-14 13:50:00,40.94,41.03,40.94,41.01,59656.0,36.7482,36.829,36.7482,36.8111,59656.0
2020-08-14 14:00:00,41.0,41.03,40.95,41.0,102701.0,36.8021,36.829,36.7572,36.8021,102701.0
2020-08-14 14:10:00,41.0,41.02,40.96,41.0,41367.0,36.8021,36.8201,36.7662,36.8021,41367.0
2020-08-14 14:20:00,41.01,41.02,41.0,41.01,37216.0,36.8111,36.8201,36.8021,36.8111,37216.0
2020-08-14 14:30:00,41.01,41.02,40.87,40.93,115480.0,36.8111,36.8201,36.6854,36.7393,115480.0
2020-08-14 14:40:00,40.92,40.96,40.84,40.84,114091.0,36.7303,36.7662,36.6585,36.6585,114091.0
2020-08-14 14:50:00,40.84,40.88,40.81,40.86,52106.0,36.6585,36.6944,36.6316,36.6764,52106.0
2020-08-14 15:00:00,40.85,40.86,40.8,40.83,38358.0,36.6675,36.6764,36.6226,36.6495,38358.0
2020-08-14 15:10:00,40.83,40.83,40.77,40.79,51731.0,36.6495,36.6495,36.5957,36.6136,51731.0
2020-08-14 15:20:00,40.79,40.8,40.74,40.77,51672.0,36.6136,36.6226,36.5687,36.5957,51672.0
2020-08-14 15:30:00,40.77,40.78,40.66,40.7,80039.0,36.5957,36.6046,36.4969,36.5328,80039.0
2020-08-14 15:40:00,40.7,40.75,40.66,40.66,97717.0,36.5328,36.5777,36.4969,36.4969,97717.0
2020-08-14 15:50:00,40.66,40.87,40.64,40.86,343240.0,36.4969,36.6854,36.479,36.6764,343240.0
2020-08-17 09:30:00,40.77,40.89,40.66,40.8,123952.0,36.5957,36.7034,36.4969,36.6226,123952.0
2020-08-17 09:40:00,40.8,40.83,40.73,40.8,82718.0,36.6226,36.6495,36.5597,36.6226,82718.0
2020-08-17 09:50:00,40.79,40.79,40.61,40.69,71172.0,36.6136,36.6136,36.452,36.5238,71172.0
2020-08-17 10:00:00,40.68,40.7,40.6,40.64,63647.0,36.5149,36.5328,36.4431,36.479,63647.0
2020-08-17 10:10:00,40.64,40.76,40.58,40.76,56571.0,36.479,36.5867,36.4251,36.5867,56571.0
2020-08-17 10:20:00,40.77,40.83,40.74,40.82,106450.0,36.5957,36.6495,36.5687,36.6405,106450.0
2020-08-17 10:30:00,40.82,40.83,40.79,40.83,40649.0,36.6405,36.6495,36.6136,36.6495,40649.0
2020-08-17 10:40:00,40.83,40.84,40.78,40.8,64658.0,36.6495,36.6585,36.6046,36.6226,64658.0
2020-08-17 10:50:00,40.8,40.81,40.74,40.76,61611.0,36.6226,36.6316,36.5687,36.5867,61611.0
2020-08-17 11:00:00,40.76,40.78,40.69,40.7,34553.0,36.5867,36.6046,36.5238,36.5328,34553.0
2020-08-17 11:10:00,40.69,40.76,40.69,40.75,56883.0,36.5238,36.5867,36.5238,36.5777,56883.0
2020-08-17 11:20:00,40.75,40.77,40.67,40.68,69740.0,36.5777,36.5957,36.5059,36.5149,69740.0
2020-08-17 11:30:00,40.67,40.72,40.66,40.68,74315.0,36.5059,36.5508,36.4969,36.5149,74315.0
2020-08-17 11:40:00,40.68,40.7,40.65,40.69,31361.0,36.5149,36.5328,36.4879,36.5238,31361.0
2020-08-17 11:50:00,40.69,40.8,40.66,40.8,38841.0,36.5238,36.6226,36.4969,36.6226,38841.0
2020-08-17 12:00:00,40.8,40.82,40.75,40.79,30858.0,36.6226,36.6405,36.5777,36.6136,30858.0
2020-08-17 12:10:00,40.78,40.82,40.76,40.81,32531.0,36.6046,36.6405,36.5867,36.6316,32531.0
2020-08-17 12:20:00,40.81,40.82,40.79,40.8,21854.0,36.6316,36.6405,36.6136,36.6226,21854.0
2020-08-17 12:30:00,40.81,40.86,40.81,40.86,21261.0,36.6316,36.6764,36.6316,36.6764,21261.0
2020-08-17 12:40:00,40.86,40.89,40.83,40.88,25862.0,36.6764,36.7034,36.6495,36.6944,25862.0
2020-08-17 12:50:00,40.89,40.92,40.86,40.9,29441.0,36.7034,36.7303,36.6764,36.7123,29441.0
2020-08-17 13:00:00,40.9,40.9,40.82,40.83,18239.0,36.7123,36.7123,36.6405,36.6495,18239.0
2020-08-17 13:10:00,40.82,40.89,40.81,40.89,23208.0,36.6405,36.7034,36.6316,36.7034,23208.0
2020-08-17 13:20:00,40.89,40.89,40.85,40.89,21871.0,36.7034,36.7034,36.6675,36.7034,21871.0
2020-08-17 13:30:00,40.88,40.88,40.83,40.85,38968.0,36.6944,36.6944,36.6495,36.6675,38968.0
2020-08-17 13:40:00,40.85,40.88,40.84,40.87,24818.0,36.6675,36.6944,36.6585,36.6854,24818.0
2020-08-17 13:50:00,40.86,40.94,40.86,40.9,30048.0,36.6764,36.7482,36.6764,36.7123,30048.0
2020-08-17 14:00:00,40.9,40.91,40.84,40.86,43503.0,36.7123,36.7213,36.6585,36.6764,43503.0
2020-08-17 14:10:00,40.85,40.87,40.8,40.8,29769.0,36.6675,36.6854,36.6226,36.6226,29769.0
2020-08-17 14:20:00,40.8,40.82,40.78,40.82,41301.0,36.6226,36.6405,36.6046,36.6405,41301.0
2020-08-17 14:30:00,40.82,40.82,40.75,40.77,46627.0,36.6405,36.6405,36.5777,36.5957,46627.0
2020-08-17 14:40:00,40.77,40.77,40.69,40.72,41807.0,36.5957,36.5957,36.5238,36.5508,41807.0
2020-08-17 14:50:00,40.72,40.73,40.69,40.7,26670.0,36.5508,36.5597,36.5238,36.5328,26670.0
2020-08-17 15:00:00,40.7,40.74,40.69,40.72,45035.0,36.5328,36.5687,36.5238,36.5508,45035.0
2020-08-17 15:10:00,40.71,40.76,40.7,40.74,51077.0,36.5418,36.5867,36.5328,36.5687,51077.0
2020-08-17 15:20:00,40.74,40.74,40.69,40.73,61341.0,36.5687,36.5687,36.5238,36.5597,61341.0
2020-08-17 15:30:00,40.73,40.77,40.72,40.73,79035.0,36.5597,36.5957,36.5508,36.5597,79035.0
2020-08-17 15:40:00,40.73,40.75,40.71,40.75,96066.0,36.5597,36.5777,36.5418,36.5777,96066.0
2020-08-17 15:50:00,40.75,40.77,40.73,40.74,224676.0,36.5777,36.5957,36.5597,36.5687,224676.0
2020-08-18 09:30:00,40.65,40.77,40.56,40.72,116100.0,36.4879,36.5957,36.4072,36.5508,116100.0
2020-08-18 09:40:00,40.7,40.82,40.7,40.76,53730.0,36.5328,36.6405,36.5328,36.5867,53730.0
2020-08-18 09:50:00,40.76,40.79,40.7,40.75,170761.0,36.5867,36.6136,36.5328,36.5777,170761.0
2020-08-18 10:00:00,40.76,40.93,40.75,40.85,86990.0,36.5867,36.7393,36.5777,36.6675,86990.0
2020-08-18 10:10:00,40.85,40.9,40.82,40.88,57196.0,36.6675,36.7123,36.6405,36.6944,57196.0
2020-08-18 10:20:00,40.9,40.9,40.79,40.82,59186.0,36.7123,36.7123,36.6136,36.6405,59186.0
2020-08-18 10:30:00,40.81,40.85,40.74,40.79,141421.0,36.6316,36.6675,36.5687,36.6136,141421.0
2020-08-18 10:40:00,40.79,40.81,40.7,40.71,51255.0,36.6136,36.6316,36.5328,36.5418,51255.0
2020-08-18 10:50:00,40.72,40.8,40.71,40.79,43580.0,36.5508,36.6226,36.5418,36.6136,43580.0
2020-08-18 11:00:00,40.79,40.8,40.69,40.73,50515.0,36.6136,36.6226,36.5238,36.5597,50515.0
2020-08-18 11:10:00,40.74,40.85,40.71,40.8,55269.0,36.5687,36.6675,36.5418,36.6226,55269.0
2020-08-18 11:20:00,40.8,40.84,40.78,40.8,53007.0,36.6226,36.6585,36.6046,36.6226,53007.0
2020-08-18 11:30:00,40.8,40.81,40.71,40.75,60375.0,36.6226,36.6316,36.5418,36.5777,60375.0
2020-08-18 11:40:00,40.75,40.75,40.7,40.72,42775.0,36.5777,36.5777,36.5328,36.5508,42775.0
2020-08-18 11:50:00,40.72,40.74,40.71,40.73,37273.0,36.5508,36.5687,36.5418,36.5597,37273.0
2020-08-18 12:00:00,40.73,40.73,40.69,40.71,27886.0,36.5597,36.5597,36.5238,36.5418,27886.0
2020-08-18 12:10:00,40.71,40.73,40.69,40.71,69070.0,36.5418,36.5597,36.5238,36.5418,69070.0
2020-08-18 12:20:00,40.72,40.73,40.67,40.68,38218.0,36.5508,36.5597,36.5059,36.5149,38218.0
2020-08-18 12:30:00,40.68,40.68,40.58,40.67,67631.0,36.5149,36.5149,36.4251,36.5059,67631.0
2020-08-18 12:40:00,40.68,40.73,40.64,40.65,48624.0,36.5149,36.5597,36.479,36.4879,48624.0
2020-08-18 12:50:00,40.65,40.69,40.63,40.65,30534.0,36.4879,36.5238,36.47,36.4879,30534.0
2020-08-18 13:00:00,40.65,40.7,40.65,40.7,29636.0,36.4879,36.5328,36.4879,36.5328,29636.0
2020-08-18 13:10:00,40.7,40.74,40.68,40.7,52903.0,36.5328,36.5687,36.5149,36.5328,52903.0
2020-08-18 13:20:00,40.69,40.7,40.67,40.69,36233.0,36.5238,36.5328,36.5059,36.5238,36233.0
2020-08-18 13:30:00,40.69,40.69,40.67,40.67,36250.0,36.5238,36.5238,36.5059,36.5059,36250.0
2020-08-18 13:40:00,40.67,40.68,40.65,40.66,48721.0,36.5059,36.5149,36.4879,36.4969,48721.0
2020-08-18 13:50:00,40.66,40.67,40.64,40.66,29108.0,36.4969,36.5059,36.479,36.4969,29108.0
2020-08-18 14:00:00,40.66,40.66,40.64,40.65,50139.0,36.4969,36.4969,36.479,36.4879,50139.0
2020-08-18 14:10:00,40.65,40.65,40.59,40.63,73398.0,36.4879,36.4879,36.4341,36.47,73398.0
2020-08-18 14:20:00,40.63,40.63,40.58,40.61,43213.0,36.47,36.47,36.4251,36.452,43213.0
2020-08-18 14:30:00,40.61,40.63,40.58,40.59,39303.0,36.452,36.47,36.4251,36.4341,39303.0
2020-08-18 14:40:00,40.59,40.6,40.47,40.48,76185.0,36.4341,36.4431,36.3264,36.3353,76185.0
2020-08-18 14:50:00,40.48,40.48,40.38,40.39,45058.0,36.3353,36.3353,36.2456,36.2546,45058.0
2020-08-18 15:00:00,40.39,40.4,40.33,40.36,59894.0,36.2546,36.2635,36.2007,36.2276,59894.0
2020-08-18 15:10:00,40.36,40.38,40.32,40.35,76654.0,36.2276,36.2456,36.1917,36.2187,76654.0
2020-08-18 15:20:00,40.36,40.46,40.3,40.3,109252.0,36.2276,36.3174,36.1738,36.1738,109252.0
2020-08-18 15:30:00,40.3,40.32,40.24,40.3,158732.0,36.1738,36.1917,36.1199,36.1738,158732.0
2020-08-18 15:40:00,40.3,40.32,40.27,40.27,127507.0,36.1738,36.1917,36.1468,36.1468,127507.0
2020-08-18 15:50:00,40.27,40.35,40.24,40.32,331904.0,36.1468,36.2187,36.1199,36.1917,331904.0
2020-08-19 09:30:00,40.22,40.43,40.19,40.27,157576.0,36.102,36.2905,36.075,36.1468,157576.0
2020-08-19 09:40:00,40.26,40.47,40.23,40.37,73786.0,36.1379,36.3264,36.1109,36.2366,73786.0
2020-08-19 09:50:00,40.37,40.58,40.36,40.48,69192.0,36.2366,36.4251,36.2276,36.3353,69192.0
2020-08-19 10:00:00,40.47,40.57,40.43,40.45,79018.0,36.3264,36.4161,36.2905,36.3084,79018.0
2020-08-19 10:10:00,40.45,40.54,40.44,40.47,48298.0,36.3084,36.3892,36.2994,36.3264,48298.0
2020-08-19 10:20:00,40.46,40.56,40.43,40.44,71900.0,36.3174,36.4072,36.2905,36.2994,71900.0
2020-08-19 10:30:00,40.44,40.48,40.41,40.44,56562.0,36.2994,36.3353,36.2725,36.2994,56562.0
2020-08-19 10:40:00,40.45,40.56,40.44,40.51,57347.0,36.3084,36.4072,36.2994,36.3623,57347.0
2020-08-19 10:50:00,40.51,40.52,40.44,40.45,42007.0,36.3623,36.3712,36.2994,36.3084,42007.0
2020-08-19 11:00:00,40.45,40.47,40.42,40.45,64962.0,36.3084,36.3264,36.2815,36.3084,64962.0
2020-08-19 11:10:00,40.45,40.49,40.45,40.46,44117.0,36.3084,36.3443,36.3084,36.3174,44117.0
2020-08-19 11:20:00,40.45,40.56,40.44,40.55,70582.0,36.3084,36.4072,36.2994,36.3982,70582.0
2020-08-19 11:30:00,40.56,40.61,40.56,40.59,60266.0,36.4072,36.452,36.4072,36.4341,60266.0
2020-08-19 11:40:00,40.59,40.65,40.59,40.64,58528.0,36.4341,36.4879,36.4341,36.479,58528.0
2020-08-19 11:50:00,40.64,40.66,40.57,40.58,22922.0,36.479,36.4969,36.4161,36.4251,22922.0
2020-08-19 12:00:00,40.57,40.58,40.51,40.52,46768.0,36.4161,36.4251,36.3623,36.3712,46768.0
2020-08-19 12:10:00,40.53,40.57,40.52,40.52,55245.0,36.3802,36.4161,36.3712,36.3712,55245.0
2020-08-19 12:20:00,40.52,40.56,40.5,40.54,41999.0,36.3712,36.4072,36.3533,36.3892,41999.0
2020-08-19 12:30:00,40.54,40.54,40.51,40.54,30273.0,36.3892,36.3892,36.3623,36.3892,30273.0
2020-08-19 12:40:00,40.54,40.54,40.44,40.45,33354.0,36.3892,36.3892,36.2994,36.3084,33354.0
2020-08-19 12:50:00,40.44,40.44,40.36,40.41,32959.0,36.2994,36.2994,36.2276,36.2725,32959.0
2020-08-19 13:00:00,40.41,40.43,40.39,40.41,16706.0,36.2725,36.2905,36.2546,36.2725,16706.0
2020-08-19 13:10:00,40.41,40.45,40.4,40.44,39410.0,36.2725,36.3084,36.2635,36.2994,39410.0
2020-08-19 13:20:00,40.44,40.47,40.37,40.38,43424.0,36.2994,36.3264,36.2366,36.2456,43424.0
2020-08-19 13:30:00,40.38,40.39,40.34,40.34,34587.0,36.2456,36.2546,36.2097,36.2097,34587.0
2020-08-19 13:40:00,40.34,40.42,40.33,40.42,32265.0,36.2097,36.2815,36.2007,36.2815,32265.0
2020-08-19 13:50:00,40.41,40.43,40.39,40.41,23751.0,36.2725,36.2905,36.2546,36.2725,23751.0
2020-08-19 14:00:00,40.41,40.45,40.38,40.41,56408.0,36.2725,36.3084,36.2456,36.2725,56408.0
2020-08-19 14:10:00,40.4,40.42,40.3,40.33,65211.0,36.2635,36.2815,36.1738,36.2007,65211.0
2020-08-19 14:20:00,40.33,40.37,40.29,40.29,89246.0,36.2007,36.2366,36.1648,36.1648,89246.0
2020-08-19 14:30:00,40.3,40.32,40.25,40.27,42595.0,36.1738,36.1917,36.1289,36.1468,42595.0
2020-08-19 14:40:00,40.27,40.37,40.26,40.37,35020.0,36.1468,36.2366,36.1379,36.2366,35020.0
2020-08-19 14:50:00,40.37,40.39,40.32,40.32,40491.0,36.2366,36.2546,36.1917,36.1917,40491.0
2020-08-19 15:00:00,40.31,40.4,40.31,40.37,53006.0,36.1828,36.2635,36.1828,36.2366,53006.0
2020-08-19 15:10:00,40.37,40.39,40.34,40.34,54488.0,36.2366,36.2546,36.2097,36.2097,54488.0
2020-08-19 15:20:00,40.34,40.35,40.27,40.29,73689.0,36.2097,36.2187,36.1468,36.1648,73689.0
2020-08-19 15:30:00,40.29,40.36,40.29,40.3,104878.0,36.1648,36.2276,36.1648,36.1738,104878.0
2020-08-19 15:40:00,40.3,40.3,40.13,40.16,136563.0,36.1738,36.1738,36.0212,36.0481,136563.0
2020-08-19 15:50:00,40.16,40.28,40.13,40.23,291021.0,36.0481,36.1558,36.0212,36.1109,291021.0
2020-08-20 09:30:00,39.96,40.14,39.8,40.1,145812.0,35.8686,36.0302,35.725,35.9943,145812.0
2020-08-20 09:40:00,40.1,40.14,40.05,40.11,65868.0,35.9943,36.0302,35.9494,36.0032,65868.0
2020-08-20 09:50:00,40.09,40.22,40.09,40.16,59632.0,35.9853,36.102,35.9853,36.0481,59632.0
2020-08-20 10:00:00,40.16,40.23,40.13,40.21,81301.0,36.0481,36.1109,36.0212,36.093,81301.0
2020-08-20 10:10:00,40.21,40.43,40.21,40.43,39656.0,36.093,36.2905,36.093,36.2905,39656.0
2020-08-20 10:20:00,40.43,40.46,40.39,40.4,66305.0,36.2905,36.3174,36.2546,36.2635,66305.0
2020-08-20 10:30:00,40.4,40.47,40.39,40.43,113373.0,36.2635,36.3264,36.2546,36.2905,113373.0
2020-08-20 10:40:00,40.43,40.43,40.35,40.4,68283.0,36.2905,36.2905,36.2187,36.2635,68283.0
2020-08-20 10:50:00,40.4,40.44,40.37,40.4,173515.0,36.2635,36.2994,36.2366,36.2635,173515.0
2020-08-20 11:00:00,40.4,40.47,40.37,40.47,87534.0,36.2635,36.3264,36.2366,36.3264,87534.0
2020-08-20 11:10:00,40.47,40.48,40.41,40.43,86954.0,36.3264,36.3353,36.2725,36.2905,86954.0
2020-08-20 11:20:00,40.43,40.48,40.41,40.41,79211.0,36.2905,36.3353,36.2725,36.2725,79211.0
2020-08-20 11:30:00,40.41,40.45,40.33,40.45,75800.0,36.2725,36.3084,36.2007,36.3084,75800.0
2020-08-20 11:40:00,40.45,40.48,40.39,40.4,35152.0,36.3084,36.3353,36.2546,36.2635,35152.0
2020-08-20 11:50:00,40.4,40.49,40.4,40.47,46998.0,36.2635,36.3443,36.2635,36.3264,46998.0
2020-08-20 12:00:00,40.46,40.52,40.43,40.5,59700.0,36.3174,36.3712,36.2905,36.3533,59700.0
2020-08-20 12:10:00,40.5,40.58,40.5,40.57,56977.0,36.3533,36.4251,36.3533,36.4161,56977.0
2020-08-20 12:20:00,40.57,40.62,40.54,40.61,50465.0,36.4161,36.461,36.3892,36.452,50465.0
2020-08-20 12:30:00,40.6,40.62,40.57,40.61,60384.0,36.4431,36.461,36.4161,36.452,60384.0
2020-08-20 12:40:00,40.6,40.61,40.58,40.59,52519.0,36.4431,36.452,36.4251,36.4341,52519.0
2020-08-20 12:50:00,40.59,40.6,40.52,40.52,78829.0,36.4341,36.4431,36.3712,36.3712,78829.0
2020-08-20 13:00:00,40.52,40.52,40.43,40.44,102840.0,36.3712,36.3712,36.2905,36.2994,102840.0
2020-08-20 13:10:00,40.44,40.48,40.36,40.36,95216.0,36.2994,36.3353,36.2276,36.2276,95216.0
2020-08-20 13:20:00,40.36,40.36,40.3,40.34,55131.0,36.2276,36.2276,36.1738,36.2097,55131.0
2020-08-20 13:30:00,40.33,40.35,40.29,40.33,40866.0,36.2007,36.2187,36.1648,36.2007,40866.0
2020-08-20 13:40:00,40.33,40.34,40.3,40.32,42501.0,36.2007,36.2097,36.1738,36.1917,42501.0
2020-08-20 13:50:00,40.32,40.33,40.23,40.25,63906.0,36.1917,36.2007,36.1109,36.1289,63906.0
2020-08-20 14:00:00,40.25,40.26,40.19,40.21,66043.0,36.1289,36.1379,36.075,36.093,66043.0
2020-08-20 14:10:00,40.2,40.21,40.16,40.16,98540.0,36.084,36.093,36.0481,36.0481,98540.0
2020-08-20 14:20:00,40.16,40.21,40.1,40.12,101923.0,36.0481,36.093,35.9943,36.0122,101923.0
2020-08-20 14:30:00,40.13,40.13,40.06,40.09,95145.0,36.0212,36.0212,35.9583,35.9853,95145.0
2020-08-20 14:40:00,40.09,40.12,40.06,40.09,75699.0,35.9853,36.0122,35.9583,35.9853,75699.0
2020-08-20 14:50:00,40.1,40.13,40.08,40.09,62827.0,35.9943,36.0212,35.9763,35.9853,62827.0
2020-08-20 15:00:00,40.09,40.13,40.07,40.08,90930.0,35.9853,36.0212,35.9673,35.9763,90930.0
2020-08-20 15:10:00,40.08,40.1,40.04,40.04,113231.0,35.9763,35.9943,35.9404,35.9404,113231.0
2020-08-20 15:20:00,40.05,40.12,40.05,40.12,90430.0,35.9494,36.0122,35.9494,36.0122,90430.0
2020-08-20 15:30:00,40.11,40.16,40.07,40.16,133924.0,36.0032,36.0481,35.9673,36.0481,133924.0
2020-08-20 15:40:00,40.15,40.23,40.14,40.18,178296.0,36.0391,36.1109,36.0302,36.0661,178296.0
2020-08-20 15:50:00,40.17,40.21,40.09,40.11,484027.0,36.0571,36.093,35.9853,36.0032,484027.0
2020-08-21 09:30:00,40.23,40.39,40.02,40.1,222042.0,36.1109,36.2546,35.9224,35.9943,222042.0
2020-08-21 09:40:00,40.09,40.13,39.95,40.12,69667.0,35.9853,36.0212,35.8596,36.0122,69667.0
2020-08-21 09:50:00,40.12,40.24,40.11,40.22,49766.0,36.0122,36.1199,36.0032,36.102,49766.0
2020-08-21 10:00:00,40.23,40.35,40.2,40.23,79634.0,36.1109,36.2187,36.084,36.1109,79634.0
2020-08-21 10:10:00,40.22,40.23,40.13,40.13,45102.0,36.102,36.1109,36.0212,36.0212,45102.0
2020-08-21 10:20:00,40.12,40.12,40.02,40.08,47654.0,36.0122,36.0122,35.9224,35.9763,47654.0
2020-08-21 10:30:00,40.08,40.09,40.03,40.05,48132.0,35.9763,35.9853,35.9314,35.9494,48132.0
2020-08-21 10:40:00,40.05,40.07,40.01,40.04,35780.0,35.9494,35.9673,35.9135,35.9404,35780.0
2020-08-21 10:50:00,40.04,40.11,40.01,40.03,33976.0,35.9404,36.0032,35.9135,35.9314,33976.0
2020-08-21 11:00:00,40.02,40.11,39.98,40.09,47897.0,35.9224,36.0032,35.8865,35.9853,47897.0
2020-08-21 11:10:00,40.09,40.16,40.09,40.14,30756.0,35.9853,36.0481,35.9853,36.0302,30756.0
2020-08-21 11:20:00,40.14,40.19,40.12,40.13,29104.0,36.0302,36.075,36.0122,36.0212,29104.0
2020-08-21 11:30:00,40.14,40.2,40.12,40.17,37857.0,36.0302,36.084,36.0122,36.0571,37857.0
2020-08-21 11:40:00,40.16,40.18,40.09,40.09,31054.0,36.0481,36.0661,35.9853,35.9853,31054.0
2020-08-21 11:50:00,40.09,40.15,40.09,40.09,29731.0,35.9853,36.0391,35.9853,35.9853,29731.0
2020-08-21 12:00:00,40.1,40.18,40.07,40.18,37804.0,35.9943,36.0661,35.9673,36.0661,37804.0
2020-08-21 12:10:00,40.18,40.18,40.14,40.17,26617.0,36.0661,36.0661,36.0302,36.0571,26617.0
2020-08-21 12:20:00,40.16,40.18,40.15,40.16,17981.0,36.0481,36.0661,36.0391,36.0481,17981.0
2020-08-21 12:30:00,40.15,40.16,40.09,40.1,35073.0,36.0391,36.0481,35.9853,35.9943,35073.0
2020-08-21 12:40:00,40.1,40.12,40.07,40.09,30638.0,35.9943,36.0122,35.9673,35.9853,30638.0
2020-08-21 12:50:00,40.09,40.1,40.05,40.07,29313.0,35.9853,35.9943,35.9494,35.9673,29313.0
2020-08-21 13:00:00,40.07,40.12,40.06,40.11,37105.0,35.9673,36.0122,35.9583,36.0032,37105.0
2020-08-21 13:10:00,40.12,40.16,40.09,40.09,33490.0,36.0122,36.0481,35.9853,35.9853,33490.0
2020-08-21 13:20:00,40.09,40.12,40.06,40.12,35981.0,35.9853,36.0122,35.9583,36.0122,35981.0
2020-08-21 13:30:00,40.11,40.27,40.11,40.27,48820.0,36.0032,36.1468,36.0032,36.1468,48820.0
2020-08-21 13:40:00,40.27,40.31,40.24,40.3,36631.0,36.1468,36.1828,36.1199,36.1738,36631.0
2020-08-21 13:50:00,40.31,40.32,40.28,40.32,26914.0,36.1828,36.1917,36.1558,36.1917,26914.0
2020-08-21 14:00:00,40.32,40.33,40.29,40.33,50743.0,36.1917,36.2007,36.1648,36.2007,50743.0
2020-08-21 14:10:00,40.33,40.33,40.27,40.27,50948.0,36.2007,36.2007,36.1468,36.1468,50948.0
2020-08-21 14:20:00,40.27,40.31,40.26,40.3,49478.0,36.1468,36.1828,36.1379,36.1738,49478.0
2020-08-21 14:30:00,40.3,40.38,40.28,40.38,85295.0,36.1738,36.2456,36.1558,36.2456,85295.0
2020-08-21 14:40:00,40.38,40.41,40.35,40.38,80069.0,36.2456,36.2725,36.2187,36.2456,80069.0
2020-08-21 14:50:00,40.38,40.45,40.36,40.44,75106.0,36.2456,36.3084,36.2276,36.2994,75106.0
2020-08-21 15:00:00,40.43,40.48,40.41,40.46,89958.0,36.2905,36.3353,36.2725,36.3174,89958.0
2020-08-21 15:10:00,40.46,40.5,40.45,40.48,76003.0,36.3174,36.3533,36.3084,36.3353,76003.0
2020-08-21 15:20:00,40.48,40.5,40.45,40.5,86164.0,36.3353,36.3533,36.3084,36.3533,86164.0
2020-08-21 15:30:00,40.5,40.53,40.48,40.5,141505.0,36.3533,36.3802,36.3353,36.3533,141505.0
2020-08-21 15:40:00,40.5,40.5,40.42,40.47,168141.0,36.3533,36.3533,36.2815,36.3264,168141.0
2020-08-21 15:50:00,40.48,40.64,40.44,40.59,591957.0,36.3353,36.479,36.2994,36.4341,591957.0
2020-08-24 09:30:00,40.83,40.99,40.75,40.8,143378.0,36.6495,36.7931,36.5777,36.6226,143378.0
2020-08-24 09:40:00,40.81,40.86,40.74,40.86,68761.0,36.6316,36.6764,36.5687,36.6764,68761.0
2020-08-24 09:50:00,40.85,40.93,40.8,40.87,48449.0,36.6675,36.7393,36.6226,36.6854,48449.0
2020-08-24 10:00:00,40.88,41.1,40.87,41.09,52845.0,36.6944,36.8919,36.6854,36.8829,52845.0
2020-08-24 10:10:00,41.09,41.11,40.93,41.04,49357.0,36.8829,36.9008,36.7393,36.838,49357.0
2020-08-24 10:20:00,41.04,41.06,41.0,41.01,51482.0,36.838,36.856,36.8021,36.8111,51482.0
2020-08-24 10:30:00,41.01,41.11,41.01,41.1,73844.0,36.8111,36.9008,36.8111,36.8919,73844.0
2020-08-24 10:40:00,41.11,41.14,41.1,41.13,126078.0,36.9008,36.9278,36.8919,36.9188,126078.0
2020-08-24 10:50:00,41.13,41.24,41.12,41.24,140738.0,36.9188,37.0175,36.9098,37.0175,140738.0
2020-08-24 11:00:00,41.23,41.23,41.08,41.09,72890.0,37.0086,37.0086,36.8739,36.8829,72890.0
2020-08-24 11:10:00,41.09,41.1,41.05,41.07,46469.0,36.8829,36.8919,36.847,36.8649,46469.0
2020-08-24 11:20:00,41.07,41.07,41.01,41.02,66133.0,36.8649,36.8649,36.8111,36.8201,66133.0
2020-08-24 11:30:00,41.02,41.12,41.01,41.08,68783.0,36.8201,36.9098,36.8111,36.8739,68783.0
2020-08-24 11:40:00,41.09,41.1,41.0,41.02,40006.0,36.8829,36.8919,36.8021,36.8201,40006.0
2020-08-24 11:50:00,41.02,41.04,40.91,40.92,46092.0,36.8201,36.838,36.7213,36.7303,46092.0
2020-08-24 12:00:00,40.92,41.03,40.92,41.01,104094.0,36.7303,36.829,36.7303,36.8111,104094.0
2020-08-24 12:10:00,41.02,41.07,40.95,40.97,46366.0,36.8201,36.8649,36.7572,36.7752,46366.0
2020-08-24 12:20:00,40.98,41.01,40.97,40.99,35742.0,36.7842,36.8111,36.7752,36.7931,35742.0
2020-08-24 12:30:00,41.0,41.0,40.96,40.99,51400.0,36.8021,36.8021,36.7662,36.7931,51400.0
2020-08-24 12:40:00,40.98,40.99,40.97,40.97,29784.0,36.7842,36.7931,36.7752,36.7752,29784.0
2020-08-24 12:50:00,40.98,40.98,40.84,40.87,51297.0,36.7842,36.7842,36.6585,36.6854,51297.0
2020-08-24 13:00:00,40.87,40.91,40.85,40.87,38810.0,36.6854,36.7213,36.6675,36.6854,38810.0
2020-08-24 13:10:00,40.87,40.88,40.81,40.83,41160.0,36.6854,36.6944,36.6316,36.6495,41160.0
2020-08-24 13:20:00,40.83,40.9,40.82,40.87,33618.0,36.6495,36.7123,36.6405,36.6854,33618.0
2020-08-24 13:30:00,40.87,40.89,40.85,40.88,34640.0,36.6854,36.7034,36.6675,36.6944,34640.0
2020-08-24 13:40:00,40.89,40.91,40.84,40.86,41551.0,36.7034,36.7213,36.6585,36.6764,41551.0
2020-08-24 13:50:00,40.87,40.87,40.82,40.84,35462.0,36.6854,36.6854,36.6405,36.6585,35462.0
2020-08-24 14:00:00,40.84,40.87,40.84,40.86,34312.0,36.6585,36.6854,36.6585,36.6764,34312.0
2020-08-24 14:10:00,40.86,40.9,40.82,40.9,80843.0,36.6764,36.7123,36.6405,36.7123,80843.0
2020-08-24 14:20:00,40.9,40.96,40.87,40.96,42040.0,36.7123,36.7662,36.6854,36.7662,42040.0
2020-08-24 14:30:00,40.96,40.97,40.91,40.94,56267.0,36.7662,36.7752,36.7213,36.7482,56267.0
2020-08-24 14:40:00,40.93,40.94,40.9,40.9,48139.0,36.7393,36.7482,36.7123,36.7123,48139.0
2020-08-24 14:50:00,40.9,40.91,40.85,40.86,86778.0,36.7123,36.7213,36.6675,36.6764,86778.0
2020-08-24 15:00:00,40.87,40.92,40.83,40.85,73055.0,36.6854,36.7303,36.6495,36.6675,73055.0
2020-08-24 15:10:00,40.85,40.9,40.84,40.86,79601.0,36.6675,36.7123,36.6585,36.6764,79601.0
2020-08-24 15:20:00,40.87,40.9,40.84,40.89,108530.0,36.6854,36.7123,36.6585,36.7034,108530.0
2020-08-24 15:30:00,40.88,40.94,40.86,40.91,127135.0,36.6944,36.7482,36.6764,36.7213,127135.0
2020-08-24 15:40:00,40.91,40.93,40.89,40.91,150230.0,36.7213,36.7393,36.7034,36.7213,150230.0
2020-08-24 15:50:00,40.91,41.0,40.9,41.0,399007.0,36.7213,36.8021,36.7123,36.8021,399007.0
2020-08-25 09:30:00,41.25,41.37,41.17,41.27,169349.0,37.0265,37.1342,36.9547,37.0445,169349.0
2020-08-25 09:40:00,41.27,41.34,41.17,41.25,187439.0,37.0445,37.1073,36.9547,37.0265,187439.0
2020-08-25 09:50:00,41.24,41.28,41.19,41.21,85440.0,37.0175,37.0534,36.9726,36.9906,85440.0
2020-08-25 10:00:00,41.22,41.26,40.99,40.99,91687.0,36.9996,37.0355,36.7931,36.7931,91687.0
2020-08-25 10:10:00,40.99,41.04,40.94,40.97,58233.0,36.7931,36.838,36.7482,36.7752,58233.0
2020-08-25 10:20:00,40.96,41.01,40.94,40.94,61601.0,36.7662,36.8111,36.7482,36.7482,61601.0
2020-08-25 10:30:00,40.94,40.95,40.87,40.88,86151.0,36.7482,36.7572,36.6854,36.6944,86151.0
2020-08-25 10:40:00,40.87,40.94,40.79,40.91,79704.0,36.6854,36.7482,36.6136,36.7213,79704.0
2020-08-25 10:50:00,40.91,40.91,40.85,40.87,42266.0,36.7213,36.7213,36.6675,36.6854,42266.0
2020-08-25 11:00:00,40.88,40.93,40.86,40.87,29092.0,36.6944,36.7393,36.6764,36.6854,29092.0
2020-08-25 11:10:00,40.87,40.87,40.79,40.82,43855.0,36.6854,36.6854,36.6136,36.6405,43855.0
2020-08-25 11:20:00,40.8,40.98,40.8,40.98,55495.0,36.6226,36.7842,36.6226,36.7842,55495.0
2020-08-25 11:30:00,40.98,41.02,40.92,40.92,51866.0,36.7842,36.8201,36.7303,36.7303,51866.0
2020-08-25 11:40:00,40.92,40.96,40.91,40.95,24875.0,36.7303,36.7662,36.7213,36.7572,24875.0
2020-08-25 11:50:00,40.95,40.99,40.93,40.96,26676.0,36.7572,36.7931,36.7393,36.7662,26676.0
2020-08-25 12:00:00,40.96,41.05,40.95,41.05,25138.0,36.7662,36.847,36.7572,36.847,25138.0
2020-08-25 12:10:00,41.05,41.05,40.98,41.01,47028.0,36.847,36.847,36.7842,36.8111,47028.0
2020-08-25 12:20:00,41.01,41.03,40.94,40.95,28064.0,36.8111,36.829,36.7482,36.7572,28064.0
2020-08-25 12:30:00,40.94,40.96,40.92,40.95,46628.0,36.7482,36.7662,36.7303,36.7572,46628.0
2020-08-25 12:40:00,40.95,41.02,40.93,41.02,21399.0,36.7572,36.8201,36.7393,36.8201,21399.0
2020-08-25 12:50:00,41.01,41.01,40.94,40.98,31223.0,36.8111,36.8111,36.7482,36.7842,31223.0
2020-08-25 13:00:00,40.98,41.0,40.96,41.0,28090.0,36.7842,36.8021,36.7662,36.8021,28090.0
2020-08-25 13:10:00,41.0,41.0,40.96,40.97,30962.0,36.8021,36.8021,36.7662,36.7752,30962.0
2020-08-25 13:20:00,40.97,41.04,40.96,41.04,32720.0,36.7752,36.838,36.7662,36.838,32720.0
2020-08-25 13:30:00,41.05,41.06,41.02,41.05,48454.0,36.847,36.856,36.8201,36.847,48454.0
2020-08-25 13:40:00,41.04,41.07,41.0,41.03,67439.0,36.838,36.8649,36.8021,36.829,67439.0
2020-08-25 13:50:00,41.03,41.09,41.03,41.08,35420.0,36.829,36.8829,36.829,36.8739,35420.0
2020-08-25 14:00:00,41.08,41.08,41.05,41.06,62701.0,36.8739,36.8739,36.847,36.856,62701.0
2020-08-25 14:10:00,41.07,41.16,41.05,41.13,144266.0,36.8649,36.9457,36.847,36.9188,144266.0
2020-08-25 14:20:00,41.13,41.16,41.12,41.16,97817.0,36.9188,36.9457,36.9098,36.9457,97817.0
2020-08-25 14:30:00,41.15,41.18,41.13,41.16,95366.0,36.9367,36.9637,36.9188,36.9457,95366.0
2020-08-25 14:40:00,41.16,41.2,41.1,41.13,103534.0,36.9457,36.9816,36.8919,36.9188,103534.0
2020-08-25 14:50:00,41.12,41.17,41.12,41.15,62771.0,36.9098,36.9547,36.9098,36.9367,62771.0
2020-08-25 15:00:00,41.15,41.15,41.11,41.12,108978.0,36.9367,36.9367,36.9008,36.9098,108978.0
2020-08-25 15:10:00,41.12,41.19,41.1,41.19,79370.0,36.9098,36.9726,36.8919,36.9726,79370.0
2020-08-25 15:20:00,41.19,41.27,41.18,41.22,105857.0,36.9726,37.0445,36.9637,36.9996,105857.0
2020-08-25 15:30:00,41.23,41.26,41.21,41.23,128230.0,37.0086,37.0355,36.9906,37.0086,128230.0
2020-08-25 15:40:00,41.24,41.24,41.19,41.21,98683.0,37.0175,37.0175,36.9726,36.9906,98683.0
2020-08-25 15:50:00,41.21,41.23,41.17,41.21,250726.0,36.9906,37.0086,36.9547,36.9906,250726.0
2020-08-26 09:30:00,41.14,41.28,40.9,41.07,160984.0,36.9278,37.0534,36.7123,36.8649,160984.0
2020-08-26 09:40:00,41.07,41.27,41.07,41.23,73532.0,36.8649,37.0445,36.8649,37.0086,73532.0
2020-08-26 09:50:00,41.23,41.33,41.19,41.24,58326.0,37.0086,37.0983,36.9726,37.0175,58326.0
2020-08-26 10:00:00,41.24,41.34,41.23,41.3,51417.0,37.0175,37.1073,37.0086,37.0714,51417.0
2020-08-26 10:10:00,41.3,41.37,41.29,41.37,51859.0,37.0714,37.1342,37.0624,37.1342,51859.0
2020-08-26 10:20:00,41.37,41.37,41.14,41.15,219027.0,37.1342,37.1342,36.9278,36.9367,219027.0
2020-08-26 10:30:00,41.14,41.15,41.05,41.11,140037.0,36.9278,36.9367,36.847,36.9008,140037.0
2020-08-26 10:40:00,41.11,41.17,41.11,41.15,113601.0,36.9008,36.9547,36.9008,36.9367,113601.0
2020-08-26 10:50:00,41.15,41.19,41.09,41.11,133667.0,36.9367,36.9726,36.8829,36.9008,133667.0
2020-08-26 11:00:00,41.1,41.2,41.08,41.2,96159.0,36.8919,36.9816,36.8739,36.9816,96159.0
2020-08-26 11:10:00,41.21,41.25,41.17,41.2,108734.0,36.9906,37.0265,36.9547,36.9816,108734.0
2020-08-26 11:20:00,41.2,41.21,41.16,41.19,82900.0,36.9816,36.9906,36.9457,36.9726,82900.0
2020-08-26 11:30:00,41.18,41.2,41.14,41.18,50100.0,36.9637,36.9816,36.9278,36.9637,50100.0
2020-08-26 11:40:00,41.17,41.21,41.16,41.17,46184.0,36.9547,36.9906,36.9457,36.9547,46184.0
2020-08-26 11:50:00,41.16,41.19,41.15,41.19,16860.0,36.9457,36.9726,36.9367,36.9726,16860.0
2020-08-26 12:00:00,41.19,41.21,41.16,41.16,57103.0,36.9726,36.9906,36.9457,36.9457,57103.0
2020-08-26 12:10:00,41.17,41.21,41.16,41.21,69410.0,36.9547,36.9906,36.9457,36.9906,69410.0
2020-08-26 12:20:00,41.21,41.21,41.19,41.19,150838.0,36.9906,36.9906,36.9726,36.9726,150838.0
2020-08-26 12:30:00,41.2,41.21,41.14,41.18,43060.0,36.9816,36.9906,36.9278,36.9637,43060.0
2020-08-26 12:40:00,41.18,41.2,41.15,41.19,48815.0,36.9637,36.9816,36.9367,36.9726,48815.0
2020-08-26 12:50:00,41.19,41.21,41.17,41.18,55863.0,36.9726,36.9906,36.9547,36.9637,55863.0
2020-08-26 13:00:00,41.18,41.21,41.18,41.2,65417.0,36.9637,36.9906,36.9637,36.9816,65417.0
2020-08-26 13:10:00,41.2,41.21,41.16,41.2,47560.0,36.9816,36.9906,36.9457,36.9816,47560.0
2020-08-26 13:20:00,41.2,41.21,41.17,41.21,45300.0,36.9816,36.9906,36.9547,36.9906,45300.0
2020-08-26 13:30:00,41.21,41.32,41.2,41.32,191208.0,36.9906,37.0893,36.9816,37.0893,191208.0
2020-08-26 13:40:00,41.32,41.34,41.28,41.3,45212.0,37.0893,37.1073,37.0534,37.0714,45212.0
2020-08-26 13:50:00,41.29,41.3,41.25,41.29,36297.0,37.0624,37.0714,37.0265,37.0624,36297.0
2020-08-26 14:00:00,41.29,41.36,41.29,41.36,31282.0,37.0624,37.1252,37.0624,37.1252,31282.0
2020-08-26 14:10:00,41.37,41.43,41.36,41.43,26500.0,37.1342,37.1881,37.1252,37.1881,26500.0
2020-08-26 14:20:00,41.42,41.49,41.42,41.43,46528.0,37.1791,37.2419,37.1791,37.1881,46528.0
2020-08-26 14:30:00,41.43,41.47,41.41,41.46,29231.0,37.1881,37.224,37.1701,37.215,29231.0
2020-08-26 14:40:00,41.46,41.48,41.41,41.46,138195.0,37.215,37.233,37.1701,37.215,138195.0
2020-08-26 14:50:00,41.46,41.46,41.37,41.37,75043.0,37.215,37.215,37.1342,37.1342,75043.0
2020-08-26 15:00:00,41.36,41.36,41.28,41.3,139067.0,37.1252,37.1252,37.0534,37.0714,139067.0
2020-08-26 15:10:00,41.31,41.33,41.24,41.25,161112.0,37.0804,37.0983,37.0175,37.0265,161112.0
2020-08-26 15:20:00,41.24,41.33,41.24,41.25,162528.0,37.0175,37.0983,37.0175,37.0265,162528.0
2020-08-26 15:30:00,41.25,41.28,41.22,41.25,109788.0,37.0265,37.0534,36.9996,37.0265,109788.0
2020-08-26 15:40:00,41.24,41.25,41.21,41.21,60108.0,37.0175,37.0265,36.9906,36.9906,60108.0
2020-08-26 15:50:00,41.22,41.22,41.07,41.07,318681.0,36.9996,36.9996,36.8649,36.8649,318681.0
2020-08-27 09:30:00,41.24,41.38,41.13,41.2,106881.0,37.0175,37.1432,36.9188,36.9816,106881.0
2020-08-27 09:40:00,41.21,41.35,41.2,41.3,66331.0,36.9906,37.1163,36.9816,37.0714,66331.0
2020-08-27 09:50:00,41.3,41.42,41.26,41.4,108978.0,37.0714,37.1791,37.0355,37.1611,108978.0
2020-08-27 10:00:00,41.39,41.47,41.27,41.28,74197.0,37.1522,37.224,37.0445,37.0534,74197.0
2020-08-27 10:10:00,41.28,41.32,41.18,41.27,47116.0,37.0534,37.0893,36.9637,37.0445,47116.0
2020-08-27 10:20:00,41.26,41.3,41.21,41.27,64724.0,37.0355,37.0714,36.9906,37.0445,64724.0
2020-08-27 10:30:00,41.27,41.28,41.15,41.15,44894.0,37.0445,37.0534,36.9367,36.9367,44894.0
2020-08-27 10:40:00,41.14,41.17,41.08,41.16,37912.0,36.9278,36.9547,36.8739,36.9457,37912.0
2020-08-27 10:50:00,41.15,41.2,41.13,41.16,56685.0,36.9367,36.9816,36.9188,36.9457,56685.0
2020-08-27 11:00:00,41.16,41.16,41.03,41.04,57700.0,36.9457,36.9457,36.829,36.838,57700.0
2020-08-27 11:10:00,41.04,41.04,40.94,40.97,31050.0,36.838,36.838,36.7482,36.7752,31050.0
2020-08-27 11:20:00,40.97,40.97,40.87,40.88,41618.0,36.7752,36.7752,36.6854,36.6944,41618.0
2020-08-27 11:30:00,40.88,40.97,40.82,40.95,53416.0,36.6944,36.7752,36.6405,36.7572,53416.0
2020-08-27 11:40:00,40.96,41.02,40.94,40.98,21912.0,36.7662,36.8201,36.7482,36.7842,21912.0
2020-08-27 11:50:00,40.98,41.03,40.97,41.02,34632.0,36.7842,36.829,36.7752,36.8201,34632.0
2020-08-27 12:00:00,41.02,41.06,40.97,41.0,37829.0,36.8201,36.856,36.7752,36.8021,37829.0
2020-08-27 12:10:00,40.99,41.03,40.98,40.99,23855.0,36.7931,36.829,36.7842,36.7931,23855.0
2020-08-27 12:20:00,40.98,40.99,40.91,40.92,32632.0,36.7842,36.7931,36.7213,36.7303,32632.0
2020-08-27 12:30:00,40.92,40.96,40.84,40.84,43530.0,36.7303,36.7662,36.6585,36.6585,43530.0
2020-08-27 12:40:00,40.84,40.92,40.77,40.9,44602.0,36.6585,36.7303,36.5957,36.7123,44602.0
2020-08-27 12:50:00,40.9,40.92,40.85,40.91,43902.0,36.7123,36.7303,36.6675,36.7213,43902.0
2020-08-27 13:00:00,40.9,40.97,40.87,40.96,33447.0,36.7123,36.7752,36.6854,36.7662,33447.0
2020-08-27 13:10:00,40.95,41.03,40.94,41.02,34094.0,36.7572,36.829,36.7482,36.8201,34094.0
2020-08-27 13:20:00,41.03,41.07,41.0,41.02,35346.0,36.829,36.8649,36.8021,36.8201,35346.0
2020-08-27 13:30:00,41.03,41.08,41.02,41.05,52826.0,36.829,36.8739,36.8201,36.847,52826.0
2020-08-27 13:40:00,41.05,41.08,41.05,41.08,19310.0,36.847,36.8739,36.847,36.8739,19310.0
2020-08-27 13:50:00,41.08,41.1,40.98,41.09,39584.0,36.8739,36.8919,36.7842,36.8829,39584.0
2020-08-27 14:00:00,41.09,41.16,41.09,41.15,37805.0,36.8829,36.9457,36.8829,36.9367,37805.0
2020-08-27 14:10:00,41.15,41.18,41.11,41.14,48091.0,36.9367,36.9637,36.9008,36.9278,48091.0
2020-08-27 14:20:00,41.14,41.19,41.12,41.17,41797.0,36.9278,36.9726,36.9098,36.9547,41797.0
2020-08-27 14:30:00,41.18,41.18,41.12,41.14,45445.0,36.9637,36.9637,36.9098,36.9278,45445.0
2020-08-27 14:40:00,41.14,41.18,41.13,41.15,52658.0,36.9278,36.9637,36.9188,36.9367,52658.0
2020-08-27 14:50:00,41.16,41.16,41.09,41.13,41621.0,36.9457,36.9457,36.8829,36.9188,41621.0
2020-08-27 15:00:00,41.13,41.15,41.08,41.09,79773.0,36.9188,36.9367,36.8739,36.8829,79773.0
2020-08-27 15:10:00,41.09,41.11,41.05,41.09,97287.0,36.8829,36.9008,36.847,36.8829,97287.0
2020-08-27 15:20:00,41.09,41.11,41.06,41.07,119705.0,36.8829,36.9008,36.856,36.8649,119705.0
2020-08-27 15:30:00,41.07,41.08,41.02,41.04,97244.0,36.8649,36.8739,36.8201,36.838,97244.0
2020-08-27 15:40:00,41.04,41.05,40.94,40.95,100872.0,36.838,36.847,36.7482,36.7572,100872.0
2020-08-27 15:50:00,40.94,40.99,40.89,40.89,415329.0,36.7482,36.7931,36.7034,36.7034,415329.0
2020-08-28 09:30:00,41.0,41.0,40.75,40.93,130285.0,36.8021,36.8021,36.5777,36.7393,130285.0
2020-08-28 09:40:00,40.93,40.99,40.86,40.95,105847.0,36.7393,36.7931,36.6764,36.7572,105847.0
2020-08-28 09:50:00,40.95,41.0,40.82,40.84,70245.0,36.7572,36.8021,36.6405,36.6585,70245.0
2020-08-28 10:00:00,40.84,40.91,40.8,40.87,62994.0,36.6585,36.7213,36.6226,36.6854,62994.0
2020-08-28 10:10:00,40.87,40.94,40.87,40.94,45420.0,36.6854,36.7482,36.6854,36.7482,45420.0
2020-08-28 10:20:00,40.94,41.03,40.93,40.93,109424.0,36.7482,36.829,36.7393,36.7393,109424.0
2020-08-28 10:30:00,40.93,40.96,40.9,40.95,51291.0,36.7393,36.7662,36.7123,36.7572,51291.0
2020-08-28 10:40:00,40.96,40.97,40.87,40.88,69060.0,36.7662,36.7752,36.6854,36.6944,69060.0
2020-08-28 10:50:00,40.88,40.92,40.82,40.86,63572.0,36.6944,36.7303,36.6405,36.6764,63572.0
2020-08-28 11:00:00,40.86,40.88,40.8,40.84,42698.0,36.6764,36.6944,36.6226,36.6585,42698.0
2020-08-28 11:10:00,40.84,40.87,40.82,40.87,77222.0,36.6585,36.6854,36.6405,36.6854,77222.0
2020-08-28 11:20:00,40.87,40.92,40.84,40.89,82118.0,36.6854,36.7303,36.6585,36.7034,82118.0
2020-08-28 11:30:00,40.89,40.93,40.87,40.91,44689.0,36.7034,36.7393,36.6854,36.7213,44689.0
2020-08-28 11:40:00,40.91,40.94,40.89,40.92,46332.0,36.7213,36.7482,36.7034,36.7303,46332.0
2020-08-28 11:50:00,40.93,40.94,40.87,40.9,61509.0,36.7393,36.7482,36.6854,36.7123,61509.0
2020-08-28 12:00:00,40.89,40.94,40.88,40.91,70249.0,36.7034,36.7482,36.6944,36.7213,70249.0
2020-08-28 12:10:00,40.91,40.92,40.84,40.89,73868.0,36.7213,36.7303,36.6585,36.7034,73868.0
2020-08-28 12:20:00,40.88,40.88,40.8,40.83,51602.0,36.6944,36.6944,36.6226,36.6495,51602.0
2020-08-28 12:30:00,40.84,40.88,40.83,40.86,39777.0,36.6585,36.6944,36.6495,36.6764,39777.0
2020-08-28 12:40:00,40.86,40.92,40.86,40.9,64545.0,36.6764,36.7303,36.6764,36.7123,64545.0
2020-08-28 12:50:00,40.9,40.96,40.89,40.96,63186.0,36.7123,36.7662,36.7034,36.7662,63186.0
2020-08-28 13:00:00,40.96,40.97,40.92,40.93,28862.0,36.7662,36.7752,36.7303,36.7393,28862.0
2020-08-28 13:10:00,40.94,40.94,40.89,40.9,53485.0,36.7482,36.7482,36.7034,36.7123,53485.0
2020-08-28 13:20:00,40.9,40.93,40.86,40.86,19415.0,36.7123,36.7393,36.6764,36.6764,19415.0
2020-08-28 13:30:00,40.87,40.89,40.84,40.88,48326.0,36.6854,36.7034,36.6585,36.6944,48326.0
2020-08-28 13:40:00,40.89,40.92,40.86,40.9,44677.0,36.7034,36.7303,36.6764,36.7123,44677.0
2020-08-28 13:50:00,40.91,40.93,40.89,40.89,52012.0,36.7213,36.7393,36.7034,36.7034,52012.0
2020-08-28 14:00:00,40.9,40.99,40.89,40.99,89807.0,36.7123,36.7931,36.7034,36.7931,89807.0
2020-08-28 14:10:00,40.98,41.0,40.95,40.98,60638.0,36.7842,36.8021,36.7572,36.7842,60638.0
2020-08-28 14:20:00,41.0,41.07,40.99,41.04,58042.0,36.8021,36.8649,36.7931,36.838,58042.0
2020-08-28 14:30:00,41.04,41.05,41.02,41.04,39938.0,36.838,36.847,36.8201,36.838,39938.0
2020-08-28 14:40:00,41.05,41.14,41.04,41.13,52457.0,36.847,36.9278,36.838,36.9188,52457.0
2020-08-28 14:50:00,41.13,41.14,41.08,41.09,61334.0,36.9188,36.9278,36.8739,36.8829,61334.0
2020-08-28 15:00:00,41.09,41.16,41.07,41.12,139169.0,36.8829,36.9457,36.8649,36.9098,139169.0
2020-08-28 15:10:00,41.11,41.22,41.09,41.2,132831.0,36.9008,36.9996,36.8829,36.9816,132831.0
2020-08-28 15:20:00,41.2,41.23,41.17,41.21,70452.0,36.9816,37.0086,36.9547,36.9906,70452.0
2020-08-28 15:30:00,41.21,41.3,41.2,41.3,85858.0,36.9906,37.0714,36.9816,37.0714,85858.0
2020-08-28 15:40:00,41.3,41.33,41.25,41.27,110749.0,37.0714,37.0983,37.0265,37.0445,110749.0
2020-08-28 15:50:00,41.28,41.33,41.24,41.3,299493.0,37.0534,37.0983,37.0175,37.0714,299493.0
2020-08-31 09:30:00,41.29,41.41,41.07,41.28,88407.0,37.0624,37.1701,36.8649,37.0534,88407.0
2020-08-31 09:40:00,41.28,41.31,41.19,41.29,57487.0,37.0534,37.0804,36.9726,37.0624,57487.0
2020-08-31 09:50:00,41.28,41.29,41.02,41.04,44758.0,37.0534,37.0624,36.8201,36.838,44758.0
2020-08-31 10:00:00,41.04,41.17,40.96,41.15,82814.0,36.838,36.9547,36.7662,36.9367,82814.0
2020-08-31 10:10:00,41.14,41.18,41.06,41.13,33258.0,36.9278,36.9637,36.856,36.9188,33258.0
2020-08-31 10:20:00,41.12,41.13,41.04,41.08,50322.0,36.9098,36.9188,36.838,36.8739,50322.0
2020-08-31 10:30:00,41.07,41.15,41.06,41.1,51967.0,36.8649,36.9367,36.856,36.8919,51967.0
2020-08-31 10:40:00,41.11,41.11,41.03,41.05,46705.0,36.9008,36.9008,36.829,36.847,46705.0
2020-08-31 10:50:00,41.05,41.07,40.99,41.03,44761.0,36.847,36.8649,36.7931,36.829,44761.0
2020-08-31 11:00:00,41.04,41.07,41.02,41.04,41945.0,36.838,36.8649,36.8201,36.838,41945.0
2020-08-31 11:10:00,41.05,41.1,41.01,41.05,47969.0,36.847,36.8919,36.8111,36.847,47969.0
2020-08-31 11:20:00,41.05,41.05,40.96,40.96,49212.0,36.847,36.847,36.7662,36.7662,49212.0
2020-08-31 11:30:00,40.97,41.04,40.93,41.04,41731.0,36.7752,36.838,36.7393,36.838,41731.0
2020-08-31 11:40:00,41.03,41.07,41.03,41.05,32993.0,36.829,36.8649,36.829,36.847,32993.0
2020-08-31 11:50:00,41.05,41.09,41.04,41.05,20604.0,36.847,36.8829,36.838,36.847,20604.0
2020-08-31 12:00:00,41.04,41.09,41.01,41.05,42854.0,36.838,36.8829,36.8111,36.847,42854.0
2020-08-31 12:10:00,41.05,41.05,41.0,41.04,37051.0,36.847,36.847,36.8021,36.838,37051.0
2020-08-31 12:20:00,41.03,41.04,40.94,40.96,31251.0,36.829,36.838,36.7482,36.7662,31251.0
2020-08-31 12:30:00,40.97,40.97,40.88,40.9,39279.0,36.7752,36.7752,36.6944,36.7123,39279.0
2020-08-31 12:40:00,40.89,40.9,40.8,40.82,32976.0,36.7034,36.7123,36.6226,36.6405,32976.0
2020-08-31 12:50:00,40.82,40.84,40.79,40.82,24150.0,36.6405,36.6585,36.6136,36.6405,24150.0
2020-08-31 13:00:00,40.84,40.86,40.81,40.86,27012.0,36.6585,36.6764,36.6316,36.6764,27012.0
2020-08-31 13:10:00,40.87,40.91,40.86,40.88,35201.0,36.6854,36.7213,36.6764,36.6944,35201.0
2020-08-31 13:20:00,40.88,40.9,40.86,40.9,18112.0,36.6944,36.7123,36.6764,36.7123,18112.0
2020-08-31 13:30:00,40.89,40.9,40.87,40.9,26473.0,36.7034,36.7123,36.6854,36.7123,26473.0
2020-08-31 13:40:00,40.9,40.94,40.9,40.93,35279.0,36.7123,36.7482,36.7123,36.7393,35279.0
2020-08-31 13:50:00,40.93,40.94,40.92,40.94,19531.0,36.7393,36.7482,36.7303,36.7482,19531.0
2020-08-31 14:00:00,40.93,40.94,40.91,40.93,26240.0,36.7393,36.7482,36.7213,36.7393,26240.0
2020-08-31 14:10:00,40.92,40.94,40.86,40.87,68412.0,36.7303,36.7482,36.6764,36.6854,68412.0
2020-08-31 14:20:00,40.87,40.87,40.8,40.8,32841.0,36.6854,36.6854,36.6226,36.6226,32841.0
2020-08-31 14:30:00,40.8,40.82,40.77,40.79,58488.0,36.6226,36.6405,36.5957,36.6136,58488.0
2020-08-31 14:40:00,40.79,40.86,40.79,40.83,38680.0,36.6136,36.6764,36.6136,36.6495,38680.0
2020-08-31 14:50:00,40.83,40.87,40.82,40.85,32462.0,36.6495,36.6854,36.6405,36.6675,32462.0
2020-08-31 15:00:00,40.84,40.85,40.77,40.81,61716.0,36.6585,36.6675,36.5957,36.6316,61716.0
2020-08-31 15:10:00,40.81,40.84,40.8,40.8,58698.0,36.6316,36.6585,36.6226,36.6226,58698.0
2020-08-31 15:20:00,40.8,40.81,40.76,40.8,60649.0,36.6226,36.6316,36.5867,36.6226,60649.0
2020-08-31 15:30:00,40.79,40.85,40.77,40.84,85542.0,36.6136,36.6675,36.5957,36.6585,85542.0
2020-08-31 15:40:00,40.84,40.94,40.78,40.9,104155.0,36.6585,36.7482,36.6046,36.7123,104155.0
2020-08-31 15:50:00,40.89,40.92,40.71,40.71,451959.0,36.7034,36.7303,36.5418,36.5418,451959.0
2020-09-01 09:30:00,40.52,40.65,40.36,40.47,110762.0,36.3712,36.4879,36.2276,36.3264,110762.0
2020-09-01 09:40:00,40.47,40.57,40.37,40.56,74155.0,36.3264,36.4161,36.2366,36.4072,74155.0
2020-09-01 09:50:00,40.56,40.72,40.51,40.71,85750.0,36.4072,36.5508,36.3623,36.5418,85750.0
2020-09-01 10:00:00,40.71,40.79,40.66,40.68,52342.0,36.5418,36.6136,36.4969,36.5149,52342.0
2020-09-01 10:10:00,40.68,40.74,40.66,40.7,58943.0,36.5149,36.5687,36.4969,36.5328,58943.0
2020-09-01 10:20:00,40.71,40.91,40.7,40.91,51839.0,36.5418,36.7213,36.5328,36.7213,51839.0
2020-09-01 10:30:00,40.91,40.94,40.83,40.84,41863.0,36.7213,36.7482,36.6495,36.6585,41863.0
2020-09-01 10:40:00,40.84,40.86,40.8,40.8,62402.0,36.6585,36.6764,36.6226,36.6226,62402.0
2020-09-01 10:50:00,40.81,40.9,40.78,40.81,49792.0,36.6316,36.7123,36.6046,36.6316,49792.0
2020-09-01 11:00:00,40.82,40.86,40.73,40.85,50100.0,36.6405,36.6764,36.5597,36.6675,50100.0
2020-09-01 11:10:00,40.85,40.91,40.81,40.89,38773.0,36.6675,36.7213,36.6316,36.7034,38773.0
2020-09-01 11:20:00,40.88,40.9,40.81,40.86,46947.0,36.6944,36.7123,36.6316,36.6764,46947.0
2020-09-01 11:30:00,40.86,40.96,40.85,40.88,38681.0,36.6764,36.7662,36.6675,36.6944,38681.0
2020-09-01 11:40:00,40.89,40.97,40.89,40.96,111733.0,36.7034,36.7752,36.7034,36.7662,111733.0
2020-09-01 11:50:00,40.96,41.0,40.94,40.96,30259.0,36.7662,36.8021,36.7482,36.7662,30259.0
2020-09-01 12:00:00,40.97,41.0,40.95,40.99,50676.0,36.7752,36.8021,36.7572,36.7931,50676.0
2020-09-01 12:10:00,40.99,41.01,40.95,40.98,37395.0,36.7931,36.8111,36.7572,36.7842,37395.0
2020-09-01 12:20:00,40.98,41.02,40.97,40.98,31042.0,36.7842,36.8201,36.7752,36.7842,31042.0
2020-09-01 12:30:00,40.98,41.04,40.97,40.99,20530.0,36.7842,36.838,36.7752,36.7931,20530.0
2020-09-01 12:40:00,40.99,41.03,40.99,41.02,16799.0,36.7931,36.829,36.7931,36.8201,16799.0
2020-09-01 12:50:00,41.02,41.11,41.02,41.05,49555.0,36.8201,36.9008,36.8201,36.847,49555.0
2020-09-01 13:00:00,41.05,41.08,41.04,41.05,23834.0,36.847,36.8739,36.838,36.847,23834.0
2020-09-01 13:10:00,41.05,41.06,41.03,41.05,17877.0,36.847,36.856,36.829,36.847,17877.0
2020-09-01 13:20:00,41.04,41.08,41.03,41.07,16285.0,36.838,36.8739,36.829,36.8649,16285.0
2020-09-01 13:30:00,41.08,41.12,41.05,41.1,45496.0,36.8739,36.9098,36.847,36.8919,45496.0
2020-09-01 13:40:00,41.11,41.15,41.09,41.15,31421.0,36.9008,36.9367,36.8829,36.9367,31421.0
2020-09-01 13:50:00,41.15,41.16,41.06,41.07,61127.0,36.9367,36.9457,36.856,36.8649,61127.0
2020-09-01 14:00:00,41.07,41.13,41.06,41.13,31361.0,36.8649,36.9188,36.856,36.9188,31361.0
2020-09-01 14:10:00,41.13,41.17,41.12,41.16,43231.0,36.9188,36.9547,36.9098,36.9457,43231.0
2020-09-01 14:20:00,41.16,41.23,41.16,41.23,44528.0,36.9457,37.0086,36.9457,37.0086,44528.0
2020-09-01 14:30:00,41.22,41.28,41.21,41.27,48643.0,36.9996,37.0534,36.9906,37.0445,48643.0
2020-09-01 14:40:00,41.27,41.33,41.27,41.32,49265.0,37.0445,37.0983,37.0445,37.0893,49265.0
2020-09-01 14:50:00,41.32,41.34,41.23,41.27,67039.0,37.0893,37.1073,37.0086,37.0445,67039.0
2020-09-01 15:00:00,41.28,41.29,41.21,41.24,41321.0,37.0534,37.0624,36.9906,37.0175,41321.0
2020-09-01 15:10:00,41.25,41.25,41.14,41.16,68306.0,37.0265,37.0265,36.9278,36.9457,68306.0
2020-09-01 15:20:00,41.16,41.24,41.16,41.2,111768.0,36.9457,37.0175,36.9457,36.9816,111768.0
2020-09-01 15:30:00,41.21,41.21,41.16,41.16,100203.0,36.9906,36.9906,36.9457,36.9457,100203.0
2020-09-01 15:40:00,41.16,41.25,41.16,41.17,108570.0,36.9457,37.0265,36.9457,36.9547,108570.0
2020-09-01 15:50:00,41.17,41.23,41.14,41.18,435755.0,36.9547,37.0086,36.9278,36.9637,435755.0
2020-09-02 09:30:00,41.25,41.31,41.13,41.23,114387.0,37.0265,37.0804,36.9188,37.0086,114387.0
2020-09-02 09:40:00,41.23,41.24,41.11,41.14,88923.0,37.0086,37.0175,36.9008,36.9278,88923.0
2020-09-02 09:50:00,41.13,41.4,41.11,41.4,78137.0,36.9188,37.1611,36.9008,37.1611,78137.0
2020-09-02 10:00:00,41.4,41.48,41.34,41.42,79244.0,37.1611,37.233,37.1073,37.1791,79244.0
2020-09-02 10:10:00,41.43,41.58,41.42,41.56,199877.0,37.1881,37.3227,37.1791,37.3048,199877.0
2020-09-02 10:20:00,41.55,41.57,41.49,41.5,38556.0,37.2958,37.3137,37.2419,37.2509,38556.0
2020-09-02 10:30:00,41.51,41.58,41.49,41.55,46072.0,37.2599,37.3227,37.2419,37.2958,46072.0
2020-09-02 10:40:00,41.55,41.58,41.49,41.51,25118.0,37.2958,37.3227,37.2419,37.2599,25118.0
2020-09-02 10:50:00,41.51,41.54,41.44,41.54,47806.0,37.2599,37.2868,37.1971,37.2868,47806.0
2020-09-02 11:00:00,41.54,41.67,41.53,41.65,43088.0,37.2868,37.4035,37.2778,37.3856,43088.0
2020-09-02 11:10:00,41.65,41.7,41.63,41.64,34701.0,37.3856,37.4304,37.3676,37.3766,34701.0
2020-09-02 11:20:00,41.65,41.66,41.6,41.6,40283.0,37.3856,37.3945,37.3407,37.3407,40283.0
2020-09-02 11:30:00,41.6,41.73,41.56,41.69,52189.0,37.3407,37.4574,37.3048,37.4215,52189.0
2020-09-02 11:40:00,41.68,41.75,41.68,41.71,29208.0,37.4125,37.4753,37.4125,37.4394,29208.0
2020-09-02 11:50:00,41.71,41.79,41.68,41.76,25719.0,37.4394,37.5112,37.4125,37.4843,25719.0
2020-09-02 12:00:00,41.75,41.78,41.66,41.66,39592.0,37.4753,37.5022,37.3945,37.3945,39592.0
2020-09-02 12:10:00,41.66,41.71,41.66,41.69,26870.0,37.3945,37.4394,37.3945,37.4215,26870.0
2020-09-02 12:20:00,41.69,41.7,41.65,41.7,32504.0,37.4215,37.4304,37.3856,37.4304,32504.0
2020-09-02 12:30:00,41.7,41.77,41.68,41.77,26391.0,37.4304,37.4933,37.4125,37.4933,26391.0
2020-09-02 12:40:00,41.77,41.8,41.75,41.79,19257.0,37.4933,37.5202,37.4753,37.5112,19257.0
2020-09-02 12:50:00,41.78,41.79,41.73,41.76,29748.0,37.5022,37.5112,37.4574,37.4843,29748.0
2020-09-02 13:00:00,41.76,41.77,41.72,41.75,42972.0,37.4843,37.4933,37.4484,37.4753,42972.0
2020-09-02 13:10:00,41.75,41.82,41.74,41.77,59567.0,37.4753,37.5381,37.4663,37.4933,59567.0
2020-09-02 13:20:00,41.76,41.87,41.76,41.84,60836.0,37.4843,37.583,37.4843,37.5561,60836.0
2020-09-02 13:30:00,41.84,42.0,41.81,41.99,140969.0,37.5561,37.6997,37.5292,37.6907,140969.0
2020-09-02 13:40:00,41.99,41.99,41.93,41.95,43596.0,37.6907,37.6907,37.6369,37.6548,43596.0
2020-09-02 13:50:00,41.95,41.98,41.86,41.88,53451.0,37.6548,37.6818,37.574,37.592,53451.0
2020-09-02 14:00:00,41.88,41.9,41.82,41.85,55008.0,37.592,37.61,37.5381,37.5651,55008.0
2020-09-02 14:10:00,41.84,41.94,41.81,41.93,139399.0,37.5561,37.6459,37.5292,37.6369,139399.0
2020-09-02 14:20:00,41.93,42.0,41.93,42.0,99261.0,37.6369,37.6997,37.6369,37.6997,99261.0
2020-09-02 14:30:00,41.99,42.05,41.98,42.03,116709.0,37.6907,37.7446,37.6818,37.7266,116709.0
2020-09-02 14:40:00,42.02,42.09,42.02,42.09,74641.0,37.7177,37.7805,37.7177,37.7805,74641.0
2020-09-02 14:50:00,42.08,42.18,42.08,42.16,85635.0,37.7715,37.8613,37.7715,37.8433,85635.0
2020-09-02 15:00:00,42.17,42.17,42.04,42.09,65411.0,37.8523,37.8523,37.7356,37.7805,65411.0
2020-09-02 15:10:00,42.09,42.17,42.07,42.16,65882.0,37.7805,37.8523,37.7625,37.8433,65882.0
2020-09-02 15:20:00,42.16,42.18,42.11,42.11,77075.0,37.8433,37.8613,37.7985,37.7985,77075.0
2020-09-02 15:30:00,42.11,42.24,42.11,42.23,251956.0,37.7985,37.9151,37.7985,37.9062,251956.0
2020-09-02 15:40:00,42.23,42.29,42.2,42.28,170805.0,37.9062,37.96,37.8792,37.951,170805.0
2020-09-02 15:50:00,42.29,42.33,42.17,42.17,348638.0,37.96,37.9959,37.8523,37.8523,348638.0
2020-09-03 09:30:00,42.2,42.34,41.97,42.21,92926.0,37.8792,38.0049,37.6728,37.8882,92926.0
2020-09-03 09:40:00,42.23,42.24,42.08,42.23,76024.0,37.9062,37.9151,37.7715,37.9062,76024.0
2020-09-03 09:50:00,42.23,42.24,42.08,42.17,83487.0,37.9062,37.9151,37.7715,37.8523,83487.0
2020-09-03 10:00:00,42.16,42.18,41.86,41.88,83596.0,37.8433,37.8613,37.574,37.592,83596.0
2020-09-03 10:10:00,41.88,41.94,41.76,41.8,48239.0,37.592,37.6459,37.4843,37.5202,48239.0
2020-09-03 10:20:00,41.81,41.82,41.58,41.72,67270.0,37.5292,37.5381,37.3227,37.4484,67270.0
2020-09-03 10:30:00,41.73,41.79,41.68,41.74,104404.0,37.4574,37.5112,37.4125,37.4663,104404.0
2020-09-03 10:40:00,41.74,41.85,41.73,41.74,116649.0,37.4663,37.5651,37.4574,37.4663,116649.0
2020-09-03 10:50:00,41.74,41.78,41.68,41.73,72261.0,37.4663,37.5022,37.4125,37.4574,72261.0
2020-09-03 11:00:00,41.73,41.76,41.27,41.32,72998.0,37.4574,37.4843,37.0445,37.0893,72998.0
2020-09-03 11:10:00,41.33,41.38,40.92,40.93,78987.0,37.0983,37.1432,36.7303,36.7393,78987.0
2020-09-03 11:20:00,40.94,41.2,40.93,41.14,117056.0,36.7482,36.9816,36.7393,36.9278,117056.0
2020-09-03 11:30:00,41.14,41.23,41.03,41.22,53843.0,36.9278,37.0086,36.829,36.9996,53843.0
2020-09-03 11:40:00,41.22,41.39,41.22,41.31,40958.0,36.9996,37.1522,36.9996,37.0804,40958.0
2020-09-03 11:50:00,41.3,41.36,41.21,41.25,50082.0,37.0714,37.1252,36.9906,37.0265,50082.0
2020-09-03 12:00:00,41.26,41.33,41.17,41.32,55831.0,37.0355,37.0983,36.9547,37.0893,55831.0
2020-09-03 12:10:00,41.31,41.36,41.26,41.35,34075.0,37.0804,37.1252,37.0355,37.1163,34075.0
2020-09-03 12:20:00,41.34,41.35,41.23,41.24,42463.0,37.1073,37.1163,37.0086,37.0175,42463.0
2020-09-03 12:30:00,41.25,41.27,41.12,41.19,57905.0,37.0265,37.0445,36.9098,36.9726,57905.0
2020-09-03 12:40:00,41.19,41.2,41.03,41.06,41519.0,36.9726,36.9816,36.829,36.856,41519.0
2020-09-03 12:50:00,41.06,41.11,40.98,40.98,59418.0,36.856,36.9008,36.7842,36.7842,59418.0
2020-09-03 13:00:00,40.99,41.04,40.87,41.02,77113.0,36.7931,36.838,36.6854,36.8201,77113.0
2020-09-03 13:10:00,41.01,41.11,40.95,40.98,42471.0,36.8111,36.9008,36.7572,36.7842,42471.0
2020-09-03 13:20:00,40.98,41.04,40.92,41.02,47106.0,36.7842,36.838,36.7303,36.8201,47106.0
2020-09-03 13:30:00,41.01,41.02,40.85,40.88,53497.0,36.8111,36.8201,36.6675,36.6944,53497.0
2020-09-03 13:40:00,40.88,40.93,40.79,40.79,44710.0,36.6944,36.7393,36.6136,36.6136,44710.0
2020-09-03 13:50:00,40.8,40.93,40.8,40.84,53118.0,36.6226,36.7393,36.6226,36.6585,53118.0
2020-09-03 14:00:00,40.84,40.87,40.78,40.79,56281.0,36.6585,36.6854,36.6046,36.6136,56281.0
2020-09-03 14:10:00,40.79,40.88,40.72,40.72,64072.0,36.6136,36.6944,36.5508,36.5508,64072.0
2020-09-03 14:20:00,40.73,40.78,40.65,40.74,82155.0,36.5597,36.6046,36.4879,36.5687,82155.0
2020-09-03 14:30:00,40.75,40.88,40.73,40.78,54748.0,36.5777,36.6944,36.5597,36.6046,54748.0
2020-09-03 14:40:00,40.79,40.81,40.64,40.65,74926.0,36.6136,36.6316,36.479,36.4879,74926.0
2020-09-03 14:50:00,40.65,40.65,40.55,40.57,178857.0,36.4879,36.4879,36.3982,36.4161,178857.0
2020-09-03 15:00:00,40.56,40.6,40.52,40.54,103232.0,36.4072,36.4431,36.3712,36.3892,103232.0
2020-09-03 15:10:00,40.55,40.59,40.5,40.53,113212.0,36.3982,36.4341,36.3533,36.3802,113212.0
2020-09-03 15:20:00,40.53,40.55,40.44,40.49,104316.0,36.3802,36.3982,36.2994,36.3443,104316.0
2020-09-03 15:30:00,40.49,40.57,40.39,40.51,145928.0,36.3443,36.4161,36.2546,36.3623,145928.0
2020-09-03 15:40:00,40.52,40.53,40.39,40.4,232760.0,36.3712,36.3802,36.2546,36.2635,232760.0
2020-09-03 15:50:00,40.4,40.61,40.34,40.55,647766.0,36.2635,36.452,36.2097,36.3982,647766.0
2020-09-04 09:30:00,41.1,41.1,40.81,40.98,133569.0,36.8919,36.8919,36.6316,36.7842,133569.0
2020-09-04 09:40:00,41.0,41.39,40.98,41.32,199633.0,36.8021,37.1522,36.7842,37.0893,199633.0
2020-09-04 09:50:00,41.32,41.42,41.06,41.08,215064.0,37.0893,37.1791,36.856,36.8739,215064.0
2020-09-04 10:00:00,41.08,41.37,41.08,41.34,158671.0,36.8739,37.1342,36.8739,37.1073,158671.0
2020-09-04 10:10:00,41.33,41.37,41.01,41.01,174108.0,37.0983,37.1342,36.8111,36.8111,174108.0
2020-09-04 10:20:00,41.02,41.32,40.95,41.1,833774.0,36.8201,37.0893,36.7572,36.8919,833774.0
2020-09-04 10:30:00,41.1,41.18,40.87,40.94,261546.0,36.8919,36.9637,36.6854,36.7482,261546.0
2020-09-04 10:40:00,40.94,41.11,40.7,41.07,208742.0,36.7482,36.9008,36.5328,36.8649,208742.0
2020-09-04 10:50:00,41.07,41.07,40.87,41.04,151366.0,36.8649,36.8649,36.6854,36.838,151366.0
2020-09-04 11:00:00,41.05,41.05,40.74,40.79,142497.0,36.847,36.847,36.5687,36.6136,142497.0
2020-09-04 11:10:00,40.8,41.0,40.73,41.0,315030.0,36.6226,36.8021,36.5597,36.8021,315030.0
2020-09-04 11:20:00,41.0,41.23,40.9,41.16,320563.0,36.8021,37.0086,36.7123,36.9457,320563.0
2020-09-04 11:30:00,41.16,41.16,40.86,40.88,617785.0,36.9457,36.9457,36.6764,36.6944,617785.0
2020-09-04 11:40:00,40.88,40.97,40.86,40.89,214840.0,36.6944,36.7752,36.6764,36.7034,214840.0
2020-09-04 11:50:00,40.89,40.98,40.85,40.93,153486.0,36.7034,36.7842,36.6675,36.7393,153486.0
2020-09-04 12:00:00,40.92,41.1,40.92,41.02,88194.0,36.7303,36.8919,36.7303,36.8201,88194.0
2020-09-04 12:10:00,41.02,41.08,40.97,41.0,84105.0,36.8201,36.8739,36.7752,36.8021,84105.0
2020-09-04 12:20:00,41.01,41.17,40.98,41.16,59370.0,36.8111,36.9547,36.7842,36.9457,59370.0
2020-09-04 12:30:00,41.16,41.28,41.16,41.21,50566.0,36.9457,37.0534,36.9457,36.9906,50566.0
2020-09-04 12:40:00,41.22,41.44,41.22,41.36,64419.0,36.9996,37.1971,36.9996,37.1252,64419.0
2020-09-04 12:50:00,41.36,41.43,41.34,41.38,58918.0,37.1252,37.1881,37.1073,37.1432,58918.0
2020-09-04 13:00:00,41.38,41.42,41.32,41.42,67253.0,37.1432,37.1791,37.0893,37.1791,67253.0
2020-09-04 13:10:00,41.42,41.48,41.38,41.4,64102.0,37.1791,37.233,37.1432,37.1611,64102.0
2020-09-04 13:20:00,41.4,41.47,41.39,41.4,47214.0,37.1611,37.224,37.1522,37.1611,47214.0
2020-09-04 13:30:00,41.39,41.4,41.17,41.23,131692.0,37.1522,37.1611,36.9547,37.0086,131692.0
2020-09-04 13:40:00,41.24,41.35,41.22,41.27,76835.0,37.0175,37.1163,36.9996,37.0445,76835.0
2020-09-04 13:50:00,41.27,41.32,41.24,41.3,49904.0,37.0445,37.0893,37.0175,37.0714,49904.0
2020-09-04 14:00:00,41.3,41.34,41.23,41.23,71954.0,37.0714,37.1073,37.0086,37.0086,71954.0
2020-09-04 14:10:00,41.22,41.29,41.19,41.29,46416.0,36.9996,37.0624,36.9726,37.0624,46416.0
2020-09-04 14:20:00,41.29,41.36,41.27,41.36,42312.0,37.0624,37.1252,37.0445,37.1252,42312.0
2020-09-04 14:30:00,41.35,41.45,41.32,41.44,45660.0,37.1163,37.206,37.0893,37.1971,45660.0
2020-09-04 14:40:00,41.44,41.52,41.42,41.48,94351.0,37.1971,37.2689,37.1791,37.233,94351.0
2020-09-04 14:50:00,41.48,41.58,41.47,41.55,112110.0,37.233,37.3227,37.224,37.2958,112110.0
2020-09-04 15:00:00,41.56,41.57,41.48,41.48,91795.0,37.3048,37.3137,37.233,37.233,91795.0
2020-09-04 15:10:00,41.48,41.5,41.35,41.44,93570.0,37.233,37.2509,37.1163,37.1971,93570.0
2020-09-04 15:20:00,41.45,41.47,41.37,41.39,96762.0,37.206,37.224,37.1342,37.1522,96762.0
2020-09-04 15:30:00,41.39,41.43,41.22,41.25,193696.0,37.1522,37.1881,36.9996,37.0265,193696.0
2020-09-04 15:40:00,41.26,41.3,41.17,41.19,266394.0,37.0355,37.0714,36.9547,36.9726,266394.0
2020-09-04 15:50:00,41.18,41.41,41.14,41.32,884394.0,36.9637,37.1701,36.9278,37.0893,884394.0
2020-09-08 09:30:00,41.05,41.06,40.72,40.75,228355.0,36.847,36.856,36.5508,36.5777,228355.0
2020-09-08 09:40:00,40.74,40.82,40.51,40.52,192540.0,36.5687,36.6405,36.3623,36.3712,192540.0
2020-09-08 09:50:00,40.52,40.8,40.51,40.78,96878.0,36.3712,36.6226,36.3623,36.6046,96878.0
2020-09-08 10:00:00,40.79,40.81,40.45,40.62,107635.0,36.6136,36.6316,36.3084,36.461,107635.0
2020-09-08 10:10:00,40.63,40.73,40.54,40.62,90331.0,36.47,36.5597,36.3892,36.461,90331.0
2020-09-08 10:20:00,40.62,40.89,40.58,40.88,117769.0,36.461,36.7034,36.4251,36.6944,117769.0
2020-09-08 10:30:00,40.87,41.04,40.82,41.02,108696.0,36.6854,36.838,36.6405,36.8201,108696.0
2020-09-08 10:40:00,41.03,41.03,40.78,40.79,89313.0,36.829,36.829,36.6046,36.6136,89313.0
2020-09-08 10:50:00,40.79,40.91,40.79,40.82,73261.0,36.6136,36.7213,36.6136,36.6405,73261.0
2020-09-08 11:00:00,40.82,41.05,40.8,41.0,74165.0,36.6405,36.847,36.6226,36.8021,74165.0
2020-09-08 11:10:00,41.0,41.03,40.91,40.94,59752.0,36.8021,36.829,36.7213,36.7482,59752.0
2020-09-08 11:20:00,40.95,40.99,40.91,40.93,60548.0,36.7572,36.7931,36.7213,36.7393,60548.0
2020-09-08 11:30:00,40.92,40.98,40.9,40.96,94924.0,36.7303,36.7842,36.7123,36.7662,94924.0
2020-09-08 11:40:00,40.96,41.0,40.91,40.99,105313.0,36.7662,36.8021,36.7213,36.7931,105313.0
2020-09-08 11:50:00,40.98,41.09,40.96,41.03,127839.0,36.7842,36.8829,36.7662,36.829,127839.0
2020-09-08 12:00:00,41.03,41.1,40.99,41.07,61305.0,36.829,36.8919,36.7931,36.8649,61305.0
2020-09-08 12:10:00,41.08,41.12,41.06,41.1,41643.0,36.8739,36.9098,36.856,36.8919,41643.0
2020-09-08 12:20:00,41.11,41.19,41.07,41.07,39656.0,36.9008,36.9726,36.8649,36.8649,39656.0
2020-09-08 12:30:00,41.07,41.11,41.03,41.07,43291.0,36.8649,36.9008,36.829,36.8649,43291.0
2020-09-08 12:40:00,41.07,41.15,41.06,41.15,28277.0,36.8649,36.9367,36.856,36.9367,28277.0
2020-09-08 12:50:00,41.14,41.17,41.12,41.14,19255.0,36.9278,36.9547,36.9098,36.9278,19255.0
2020-09-08 13:00:00,41.14,41.17,41.07,41.1,38860.0,36.9278,36.9547,36.8649,36.8919,38860.0
2020-09-08 13:10:00,41.11,41.23,41.09,41.23,52505.0,36.9008,37.0086,36.8829,37.0086,52505.0
2020-09-08 13:20:00,41.22,41.26,41.2,41.21,37160.0,36.9996,37.0355,36.9816,36.9906,37160.0
2020-09-08 13:30:00,41.21,41.3,41.16,41.29,77288.0,36.9906,37.0714,36.9457,37.0624,77288.0
2020-09-08 13:40:00,41.3,41.34,41.26,41.29,35713.0,37.0714,37.1073,37.0355,37.0624,35713.0
2020-09-08 13:50:00,41.28,41.29,41.21,41.22,28712.0,37.0534,37.0624,36.9906,36.9996,28712.0
2020-09-08 14:00:00,41.22,41.25,41.15,41.17,50865.0,36.9996,37.0265,36.9367,36.9547,50865.0
2020-09-08 14:10:00,41.17,41.18,41.06,41.09,55578.0,36.9547,36.9637,36.856,36.8829,55578.0
2020-09-08 14:20:00,41.09,41.12,41.06,41.1,418098.0,36.8829,36.9098,36.856,36.8919,418098.0
2020-09-08 14:30:00,41.1,41.12,40.91,40.93,70803.0,36.8919,36.9098,36.7213,36.7393,70803.0
2020-09-08 14:40:00,40.93,40.99,40.88,40.94,437514.0,36.7393,36.7931,36.6944,36.7482,437514.0
2020-09-08 14:50:00,40.93,41.0,40.86,41.0,65478.0,36.7393,36.8021,36.6764,36.8021,65478.0
2020-09-08 15:00:00,40.99,41.0,40.7,40.77,201125.0,36.7931,36.8021,36.5328,36.5957,201125.0
2020-09-08 15:10:00,40.77,40.95,40.77,40.94,96075.0,36.5957,36.7572,36.5957,36.7482,96075.0
2020-09-08 15:20:00,40.94,41.0,40.92,41.0,223678.0,36.7482,36.8021,36.7303,36.8021,223678.0
2020-09-08 15:30:00,40.99,41.05,40.92,40.98,151841.0,36.7931,36.847,36.7303,36.7842,151841.0
2020-09-08 15:40:00,40.98,41.01,40.87,40.95,230898.0,36.7842,36.8111,36.6854,36.7572,230898.0
2020-09-08 15:50:00,40.93,40.94,40.7,40.75,559904.0,36.7393,36.7482,36.5328,36.5777,559904.0
2020-09-09 09:30:00,40.78,41.18,40.75,41.01,135525.0,36.6046,36.9637,36.5777,36.8111,135525.0
2020-09-09 09:40:00,41.02,41.11,40.94,40.95,138675.0,36.8201,36.9008,36.7482,36.7572,138675.0
2020-09-09 09:50:00,40.96,41.26,40.96,41.11,102483.0,36.7662,37.0355,36.7662,36.9008,102483.0
2020-09-09 10:00:00,41.11,41.24,41.09,41.18,92648.0,36.9008,37.0175,36.8829,36.9637,92648.0
2020-09-09 10:10:00,41.19,41.48,41.19,41.42,112320.0,36.9726,37.233,36.9726,37.1791,112320.0
2020-09-09 10:20:00,41.42,41.45,41.18,41.18,81817.0,37.1791,37.206,36.9637,36.9637,81817.0
2020-09-09 10:30:00,41.19,41.3,41.18,41.23,58684.0,36.9726,37.0714,36.9637,37.0086,58684.0
2020-09-09 10:40:00,41.23,41.42,41.22,41.22,101767.0,37.0086,37.1791,36.9996,36.9996,101767.0
2020-09-09 10:50:00,41.23,41.27,41.16,41.27,53019.0,37.0086,37.0445,36.9457,37.0445,53019.0
2020-09-09 11:00:00,41.29,41.36,41.27,41.29,56977.0,37.0624,37.1252,37.0445,37.0624,56977.0
2020-09-09 11:10:00,41.3,41.31,41.26,41.28,53697.0,37.0714,37.0804,37.0355,37.0534,53697.0
2020-09-09 11:20:00,41.29,41.37,41.27,41.35,57844.0,37.0624,37.1342,37.0445,37.1163,57844.0
2020-09-09 11:30:00,41.35,41.41,41.33,41.39,67530.0,37.1163,37.1701,37.0983,37.1522,67530.0
2020-09-09 11:40:00,41.38,41.47,41.37,41.42,59051.0,37.1432,37.224,37.1342,37.1791,59051.0
2020-09-09 11:50:00,41.43,41.44,41.36,41.37,30670.0,37.1881,37.1971,37.1252,37.1342,30670.0
2020-09-09 12:00:00,41.38,41.4,41.34,41.38,44627.0,37.1432,37.1611,37.1073,37.1432,44627.0
2020-09-09 12:10:00,41.38,41.43,41.36,41.41,36788.0,37.1432,37.1881,37.1252,37.1701,36788.0
2020-09-09 12:20:00,41.41,41.41,41.34,41.34,40750.0,37.1701,37.1701,37.1073,37.1073,40750.0
2020-09-09 12:30:00,41.35,41.46,41.34,41.45,39355.0,37.1163,37.215,37.1073,37.206,39355.0
2020-09-09 12:40:00,41.45,41.5,41.44,41.46,37404.0,37.206,37.2509,37.1971,37.215,37404.0
2020-09-09 12:50:00,41.45,41.48,41.43,41.45,31131.0,37.206,37.233,37.1881,37.206,31131.0
2020-09-09 13:00:00,41.46,41.51,41.43,41.51,53381.0,37.215,37.2599,37.1881,37.2599,53381.0
2020-09-09 13:10:00,41.52,41.54,41.49,41.5,47956.0,37.2689,37.2868,37.2419,37.2509,47956.0
2020-09-09 13:20:00,41.5,41.58,41.5,41.54,58376.0,37.2509,37.3227,37.2509,37.2868,58376.0
2020-09-09 13:30:00,41.55,41.63,41.53,41.59,53400.0,37.2958,37.3676,37.2778,37.3317,53400.0
2020-09-09 13:40:00,41.6,41.61,41.51,41.54,51418.0,37.3407,37.3496,37.2599,37.2868,51418.0
2020-09-09 13:50:00,41.54,41.56,41.48,41.52,55663.0,37.2868,37.3048,37.233,37.2689,55663.0
2020-09-09 14:00:00,41.52,41.53,41.45,41.51,71991.0,37.2689,37.2778,37.206,37.2599,71991.0
2020-09-09 14:10:00,41.52,41.52,41.43,41.43,34670.0,37.2689,37.2689,37.1881,37.1881,34670.0
2020-09-09 14:20:00,41.44,41.44,41.36,41.37,42250.0,37.1971,37.1971,37.1252,37.1342,42250.0
2020-09-09 14:30:00,41.37,41.5,41.37,41.45,63715.0,37.1342,37.2509,37.1342,37.206,63715.0
2020-09-09 14:40:00,41.45,41.46,41.4,41.42,54084.0,37.206,37.215,37.1611,37.1791,54084.0
2020-09-09 14:50:00,41.43,41.48,41.42,41.45,57366.0,37.1881,37.233,37.1791,37.206,57366.0
2020-09-09 15:00:00,41.46,41.49,41.43,41.44,46228.0,37.215,37.2419,37.1881,37.1971,46228.0
2020-09-09 15:10:00,41.44,41.48,41.42,41.47,67002.0,37.1971,37.233,37.1791,37.224,67002.0
2020-09-09 15:20:00,41.47,41.52,41.45,41.48,66093.0,37.224,37.2689,37.206,37.233,66093.0
2020-09-09 15:30:00,41.47,41.5,41.37,41.37,103894.0,37.224,37.2509,37.1342,37.1342,103894.0
2020-09-09 15:40:00,41.37,41.4,41.28,41.32,137490.0,37.1342,37.1611,37.0534,37.0893,137490.0
2020-09-09 15:50:00,41.32,41.32,41.16,41.2,330796.0,37.0893,37.0893,36.9457,36.9816,330796.0
2020-09-10 09:30:00,41.37,41.39,41.17,41.28,104946.0,37.1342,37.1522,36.9547,37.0534,104946.0
2020-09-10 09:40:00,41.28,41.39,41.26,41.37,76710.0,37.0534,37.1522,37.0355,37.1342,76710.0
2020-09-10 09:50:00,41.37,41.44,41.31,41.38,133777.0,37.1342,37.1971,37.0804,37.1432,133777.0
2020-09-10 10:00:00,41.38,41.6,41.37,41.57,123517.0,37.1432,37.3407,37.1342,37.3137,123517.0
2020-09-10 10:10:00,41.57,41.61,41.51,41.58,83154.0,37.3137,37.3496,37.2599,37.3227,83154.0
2020-09-10 10:20:00,41.58,41.58,41.34,41.34,71609.0,37.3227,37.3227,37.1073,37.1073,71609.0
2020-09-10 10:30:00,41.34,41.45,41.34,41.4,44032.0,37.1073,37.206,37.1073,37.1611,44032.0
2020-09-10 10:40:00,41.39,41.46,41.29,41.43,138026.0,37.1522,37.215,37.0624,37.1881,138026.0
2020-09-10 10:50:00,41.44,41.55,41.35,41.36,92545.0,37.1971,37.2958,37.1163,37.1252,92545.0
2020-09-10 11:00:00,41.36,41.5,41.31,41.42,85771.0,37.1252,37.2509,37.0804,37.1791,85771.0
2020-09-10 11:10:00,41.42,41.5,41.32,41.47,108471.0,37.1791,37.2509,37.0893,37.224,108471.0
2020-09-10 11:20:00,41.47,41.55,41.45,41.51,63080.0,37.224,37.2958,37.206,37.2599,63080.0
2020-09-10 11:30:00,41.5,41.55,41.48,41.55,54504.0,37.2509,37.2958,37.233,37.2958,54504.0
2020-09-10 11:40:00,41.54,41.6,41.53,41.59,141233.0,37.2868,37.3407,37.2778,37.3317,141233.0
2020-09-10 11:50:00,41.59,41.6,41.47,41.47,50727.0,37.3317,37.3407,37.224,37.224,50727.0
2020-09-10 12:00:00,41.47,41.65,41.45,41.55,89606.0,37.224,37.3856,37.206,37.2958,89606.0
2020-09-10 12:10:00,41.55,41.59,41.45,41.51,39083.0,37.2958,37.3317,37.206,37.2599,39083.0
2020-09-10 12:20:00,41.51,41.51,41.4,41.43,38322.0,37.2599,37.2599,37.1611,37.1881,38322.0
2020-09-10 12:30:00,41.43,41.56,41.41,41.43,86061.0,37.1881,37.3048,37.1701,37.1881,86061.0
2020-09-10 12:40:00,41.44,41.47,41.39,41.42,27296.0,37.1971,37.224,37.1522,37.1791,27296.0
2020-09-10 12:50:00,41.42,41.52,41.42,41.5,38059.0,37.1791,37.2689,37.1791,37.2509,38059.0
2020-09-10 13:00:00,41.5,41.56,41.47,41.56,34433.0,37.2509,37.3048,37.224,37.3048,34433.0
2020-09-10 13:10:00,41.56,41.64,41.55,41.64,35418.0,37.3048,37.3766,37.2958,37.3766,35418.0
2020-09-10 13:20:00,41.63,41.64,41.54,41.54,47631.0,37.3676,37.3766,37.2868,37.2868,47631.0
2020-09-10 13:30:00,41.54,41.65,41.54,41.56,34920.0,37.2868,37.3856,37.2868,37.3048,34920.0
2020-09-10 13:40:00,41.56,41.57,41.53,41.55,33582.0,37.3048,37.3137,37.2778,37.2958,33582.0
2020-09-10 13:50:00,41.56,41.56,41.44,41.46,50226.0,37.3048,37.3048,37.1971,37.215,50226.0
2020-09-10 14:00:00,41.46,41.61,41.46,41.56,58572.0,37.215,37.3496,37.215,37.3048,58572.0
2020-09-10 14:10:00,41.57,41.59,41.4,41.43,42816.0,37.3137,37.3317,37.1611,37.1881,42816.0
2020-09-10 14:20:00,41.43,41.46,41.18,41.19,71122.0,37.1881,37.215,36.9637,36.9726,71122.0
2020-09-10 14:30:00,41.18,41.29,41.16,41.29,71506.0,36.9637,37.0624,36.9457,37.0624,71506.0
2020-09-10 14:40:00,41.28,41.38,41.2,41.37,95759.0,37.0534,37.1432,36.9816,37.1342,95759.0
2020-09-10 14:50:00,41.38,41.42,41.25,41.38,74497.0,37.1432,37.1791,37.0265,37.1432,74497.0
2020-09-10 15:00:00,41.39,41.39,41.21,41.23,107571.0,37.1522,37.1522,36.9906,37.0086,107571.0
2020-09-10 15:10:00,41.22,41.28,41.12,41.14,87850.0,36.9996,37.0534,36.9098,36.9278,87850.0
2020-09-10 15:20:00,41.14,41.18,41.01,41.12,207713.0,36.9278,36.9637,36.8111,36.9098,207713.0
2020-09-10 15:30:00,41.12,41.27,41.06,41.27,165033.0,36.9098,37.0445,36.856,37.0445,165033.0
2020-09-10 15:40:00,41.26,41.41,41.2,41.22,117101.0,37.0355,37.1701,36.9816,36.9996,117101.0
2020-09-10 15:50:00,41.2,41.37,41.11,41.12,303856.0,36.9816,37.1342,36.9008,36.9098,303856.0
2020-09-11 09:30:00,41.45,41.64,41.3,41.62,181021.0,37.206,37.3766,37.0714,37.3586,181021.0
2020-09-11 09:40:00,41.62,41.76,41.55,41.73,133025.0,37.3586,37.4843,37.2958,37.4574,133025.0
2020-09-11 09:50:00,41.72,41.83,41.7,41.73,86838.0,37.4484,37.5471,37.4304,37.4574,86838.0
2020-09-11 10:00:00,41.72,42.02,41.7,41.95,133210.0,37.4484,37.7177,37.4304,37.6548,133210.0
2020-09-11 10:10:00,41.95,42.04,41.86,42.0,154877.0,37.6548,37.7356,37.574,37.6997,154877.0
2020-09-11 10:20:00,42.0,42.01,41.94,41.99,106922.0,37.6997,37.7087,37.6459,37.6907,106922.0
2020-09-11 10:30:00,42.0,42.09,41.94,42.06,129531.0,37.6997,37.7805,37.6459,37.7536,129531.0
2020-09-11 10:40:00,42.05,42.16,42.03,42.09,85126.0,37.7446,37.8433,37.7266,37.7805,85126.0
2020-09-11 10:50:00,42.09,42.17,42.06,42.07,102594.0,37.7805,37.8523,37.7536,37.7625,102594.0
2020-09-11 11:00:00,42.08,42.27,42.05,42.27,79334.0,37.7715,37.9421,37.7446,37.9421,79334.0
2020-09-11 11:10:00,42.26,42.32,42.2,42.23,90732.0,37.9331,37.987,37.8792,37.9062,90732.0
2020-09-11 11:20:00,42.22,42.24,42.11,42.2,79323.0,37.8972,37.9151,37.7985,37.8792,79323.0
2020-09-11 11:30:00,42.19,42.21,42.13,42.14,46451.0,37.8703,37.8882,37.8164,37.8254,46451.0
2020-09-11 11:40:00,42.15,42.17,42.11,42.12,69136.0,37.8344,37.8523,37.7985,37.8074,69136.0
2020-09-11 11:50:00,42.11,42.13,42.07,42.08,46198.0,37.7985,37.8164,37.7625,37.7715,46198.0
2020-09-11 12:00:00,42.07,42.12,42.01,42.08,102847.0,37.7625,37.8074,37.7087,37.7715,102847.0
2020-09-11 12:10:00,42.08,42.19,42.05,42.15,156570.0,37.7715,37.8703,37.7446,37.8344,156570.0
2020-09-11 12:20:00,42.15,42.17,42.06,42.06,62870.0,37.8344,37.8523,37.7536,37.7536,62870.0
2020-09-11 12:30:00,42.05,42.05,41.9,41.93,110201.0,37.7446,37.7446,37.61,37.6369,110201.0
2020-09-11 12:40:00,41.94,41.94,41.84,41.92,107850.0,37.6459,37.6459,37.5561,37.6279,107850.0
2020-09-11 12:50:00,41.93,41.99,41.82,41.85,46523.0,37.6369,37.6907,37.5381,37.5651,46523.0
2020-09-11 13:00:00,41.85,41.89,41.75,41.77,63619.0,37.5651,37.601,37.4753,37.4933,63619.0
2020-09-11 13:10:00,41.77,41.85,41.74,41.84,73053.0,37.4933,37.5651,37.4663,37.5561,73053.0
2020-09-11 13:20:00,41.84,41.86,41.76,41.77,86177.0,37.5561,37.574,37.4843,37.4933,86177.0
2020-09-11 13:30:00,41.78,41.78,41.66,41.72,63335.0,37.5022,37.5022,37.3945,37.4484,63335.0
2020-09-11 13:40:00,41.72,41.76,41.65,41.72,101352.0,37.4484,37.4843,37.3856,37.4484,101352.0
2020-09-11 13:50:00,41.71,41.77,41.66,41.66,179056.0,37.4394,37.4933,37.3945,37.3945,179056.0
2020-09-11 14:00:00,41.66,41.67,41.56,41.64,46156.0,37.3945,37.4035,37.3048,37.3766,46156.0
2020-09-11 14:10:00,41.65,41.69,41.6,41.65,43240.0,37.3856,37.4215,37.3407,37.3856,43240.0
2020-09-11 14:20:00,41.66,41.67,41.59,41.62,48794.0,37.3945,37.4035,37.3317,37.3586,48794.0
2020-09-11 14:30:00,41.61,41.82,41.6,41.82,86967.0,37.3496,37.5381,37.3407,37.5381,86967.0
2020-09-11 14:40:00,41.82,41.87,41.74,41.74,55643.0,37.5381,37.583,37.4663,37.4663,55643.0
2020-09-11 14:50:00,41.75,41.83,41.73,41.77,67743.0,37.4753,37.5471,37.4574,37.4933,67743.0
2020-09-11 15:00:00,41.76,41.77,41.65,41.66,69356.0,37.4843,37.4933,37.3856,37.3945,69356.0
2020-09-11 15:10:00,41.66,41.85,41.59,41.85,106752.0,37.3945,37.5651,37.3317,37.5651,106752.0
2020-09-11 15:20:00,41.84,41.95,41.83,41.87,107826.0,37.5561,37.6548,37.5471,37.583,107826.0
2020-09-11 15:30:00,41.87,41.9,41.77,41.79,155100.0,37.583,37.61,37.4933,37.5112,155100.0
2020-09-11 15:40:00,41.79,41.81,41.72,41.79,122829.0,37.5112,37.5292,37.4484,37.5112,122829.0
2020-09-11 15:50:00,41.8,41.83,41.66,41.67,374439.0,37.5202,37.5471,37.3945,37.4035,374439.0
2020-09-14 09:30:00,41.95,42.2,41.91,42.06,138659.0,37.6548,37.8792,37.6189,37.7536,138659.0
2020-09-14 09:40:00,42.06,42.22,42.06,42.19,94651.0,37.7536,37.8972,37.7536,37.8703,94651.0
2020-09-14 09:50:00,42.2,42.43,42.2,42.41,64251.0,37.8792,38.0857,37.8792,38.0677,64251.0
2020-09-14 10:00:00,42.42,42.51,42.37,42.47,91380.0,38.0767,38.1575,38.0318,38.1216,91380.0
2020-09-14 10:10:00,42.48,42.6,42.46,42.58,72619.0,38.1306,38.2383,38.1126,38.2203,72619.0
2020-09-14 10:20:00,42.57,42.6,42.48,42.52,78909.0,38.2114,38.2383,38.1306,38.1665,78909.0
2020-09-14 10:30:00,42.52,42.54,42.42,42.43,46988.0,38.1665,38.1844,38.0767,38.0857,46988.0
2020-09-14 10:40:00,42.43,42.49,42.41,42.48,106272.0,38.0857,38.1395,38.0677,38.1306,106272.0
2020-09-14 10:50:00,42.47,42.51,42.42,42.43,49141.0,38.1216,38.1575,38.0767,38.0857,49141.0
2020-09-14 11:00:00,42.43,42.52,42.42,42.51,68516.0,38.0857,38.1665,38.0767,38.1575,68516.0
2020-09-14 11:10:00,42.51,42.51,42.45,42.46,38556.0,38.1575,38.1575,38.1036,38.1126,38556.0
2020-09-14 11:20:00,42.47,42.5,42.44,42.46,52670.0,38.1216,38.1485,38.0947,38.1126,52670.0
2020-09-14 11:30:00,42.47,42.57,42.45,42.55,216158.0,38.1216,38.2114,38.1036,38.1934,216158.0
2020-09-14 11:40:00,42.55,42.55,42.47,42.48,70939.0,38.1934,38.1934,38.1216,38.1306,70939.0
2020-09-14 11:50:00,42.48,42.53,42.45,42.52,43904.0,38.1306,38.1754,38.1036,38.1665,43904.0
2020-09-14 12:00:00,42.52,42.55,42.49,42.54,51340.0,38.1665,38.1934,38.1395,38.1844,51340.0
2020-09-14 12:10:00,42.54,42.67,42.54,42.66,81705.0,38.1844,38.3011,38.1844,38.2921,81705.0
2020-09-14 12:20:00,42.66,42.67,42.57,42.61,73940.0,38.2921,38.3011,38.2114,38.2473,73940.0
2020-09-14 12:30:00,42.61,42.62,42.57,42.62,62619.0,38.2473,38.2562,38.2114,38.2562,62619.0
2020-09-14 12:40:00,42.61,42.67,42.6,42.66,70648.0,38.2473,38.3011,38.2383,38.2921,70648.0
2020-09-14 12:50:00,42.66,42.77,42.66,42.76,59416.0,38.2921,38.3909,38.2921,38.3819,59416.0
2020-09-14 13:00:00,42.76,42.81,42.71,42.71,36596.0,38.3819,38.4268,38.337,38.337,36596.0
2020-09-14 13:10:00,42.71,42.74,42.66,42.66,41620.0,38.337,38.3639,38.2921,38.2921,41620.0
2020-09-14 13:20:00,42.65,42.66,42.58,42.59,72468.0,38.2832,38.2921,38.2203,38.2293,72468.0
2020-09-14 13:30:00,42.59,42.61,42.51,42.52,46638.0,38.2293,38.2473,38.1575,38.1665,46638.0
2020-09-14 13:40:00,42.52,42.55,42.48,42.53,30585.0,38.1665,38.1934,38.1306,38.1754,30585.0
2020-09-14 13:50:00,42.53,42.57,42.52,42.55,39279.0,38.1754,38.2114,38.1665,38.1934,39279.0
2020-09-14 14:00:00,42.54,42.55,42.51,42.53,28672.0,38.1844,38.1934,38.1575,38.1754,28672.0
2020-09-14 14:10:00,42.54,42.57,42.54,42.56,23552.0,38.1844,38.2114,38.1844,38.2024,23552.0
2020-09-14 14:20:00,42.56,42.6,42.53,42.57,44701.0,38.2024,38.2383,38.1754,38.2114,44701.0
2020-09-14 14:30:00,42.57,42.62,42.57,42.6,43410.0,38.2114,38.2562,38.2114,38.2383,43410.0
2020-09-14 14:40:00,42.6,42.66,42.59,42.6,44817.0,38.2383,38.2921,38.2293,38.2383,44817.0
2020-09-14 14:50:00,42.6,42.64,42.45,42.54,65861.0,38.2383,38.2742,38.1036,38.1844,65861.0
2020-09-14 15:00:00,42.54,42.54,42.44,42.49,60131.0,38.1844,38.1844,38.0947,38.1395,60131.0
2020-09-14 15:10:00,42.49,42.5,42.42,42.48,51289.0,38.1395,38.1485,38.0767,38.1306,51289.0
2020-09-14 15:20:00,42.48,42.52,42.41,42.51,62954.0,38.1306,38.1665,38.0677,38.1575,62954.0
2020-09-14 15:30:00,42.51,42.56,42.45,42.55,101898.0,38.1575,38.2024,38.1036,38.1934,101898.0
2020-09-14 15:40:00,42.55,42.66,42.54,42.65,132093.0,38.1934,38.2921,38.1844,38.2832,132093.0
2020-09-14 15:50:00,42.67,42.68,42.51,42.51,332602.0,38.3011,38.3101,38.1575,38.1575,332602.0
2020-09-15 09:30:00,42.52,42.68,42.31,42.45,157655.0,38.1665,38.3101,37.978,38.1036,157655.0
2020-09-15 09:40:00,42.46,42.65,42.37,42.37,100200.0,38.1126,38.2832,38.0318,38.0318,100200.0
2020-09-15 09:50:00,42.36,42.4,42.23,42.26,104040.0,38.0229,38.0588,37.9062,37.9331,104040.0
2020-09-15 10:00:00,42.26,42.46,42.25,42.43,108555.0,37.9331,38.1126,37.9241,38.0857,108555.0
2020-09-15 10:10:00,42.42,42.59,42.37,42.58,73295.0,38.0767,38.2293,38.0318,38.2203,73295.0
2020-09-15 10:20:00,42.58,42.65,42.53,42.64,45500.0,38.2203,38.2832,38.1754,38.2742,45500.0
2020-09-15 10:30:00,42.65,42.77,42.61,42.69,46524.0,38.2832,38.3909,38.2473,38.3191,46524.0
2020-09-15 10:40:00,42.68,42.77,42.61,42.76,68307.0,38.3101,38.3909,38.2473,38.3819,68307.0
2020-09-15 10:50:00,42.77,42.87,42.76,42.86,48384.0,38.3909,38.4806,38.3819,38.4717,48384.0
2020-09-15 11:00:00,42.86,42.87,42.63,42.64,52946.0,38.4717,38.4806,38.2652,38.2742,52946.0
2020-09-15 11:10:00,42.65,42.66,42.6,42.64,46638.0,38.2832,38.2921,38.2383,38.2742,46638.0
2020-09-15 11:20:00,42.63,42.65,42.58,42.64,39505.0,38.2652,38.2832,38.2203,38.2742,39505.0
2020-09-15 11:30:00,42.64,42.67,42.59,42.65,32639.0,38.2742,38.3011,38.2293,38.2832,32639.0
2020-09-15 11:40:00,42.65,42.65,42.55,42.58,35281.0,38.2832,38.2832,38.1934,38.2203,35281.0
2020-09-15 11:50:00,42.58,42.58,42.51,42.52,47531.0,38.2203,38.2203,38.1575,38.1665,47531.0
2020-09-15 12:00:00,42.52,42.58,42.51,42.54,30461.0,38.1665,38.2203,38.1575,38.1844,30461.0
2020-09-15 12:10:00,42.54,42.57,42.5,42.52,34286.0,38.1844,38.2114,38.1485,38.1665,34286.0
2020-09-15 12:20:00,42.52,42.58,42.5,42.57,30702.0,38.1665,38.2203,38.1485,38.2114,30702.0
2020-09-15 12:30:00,42.56,42.65,42.56,42.64,51252.0,38.2024,38.2832,38.2024,38.2742,51252.0
2020-09-15 12:40:00,42.64,42.66,42.6,42.65,32752.0,38.2742,38.2921,38.2383,38.2832,32752.0
2020-09-15 12:50:00,42.65,42.67,42.63,42.65,21123.0,38.2832,38.3011,38.2652,38.2832,21123.0
2020-09-15 13:00:00,42.65,42.68,42.6,42.62,30096.0,38.2832,38.3101,38.2383,38.2562,30096.0
2020-09-15 13:10:00,42.61,42.7,42.59,42.67,66358.0,38.2473,38.328,38.2293,38.3011,66358.0
2020-09-15 13:20:00,42.66,42.71,42.64,42.66,31338.0,38.2921,38.337,38.2742,38.2921,31338.0
2020-09-15 13:30:00,42.67,42.7,42.66,42.66,76069.0,38.3011,38.328,38.2921,38.2921,76069.0
2020-09-15 13:40:00,42.67,42.72,42.65,42.67,43550.0,38.3011,38.346,38.2832,38.3011,43550.0
2020-09-15 13:50:00,42.67,42.72,42.66,42.68,49260.0,38.3011,38.346,38.2921,38.3101,49260.0
2020-09-15 14:00:00,42.69,42.78,42.68,42.74,70111.0,38.3191,38.3999,38.3101,38.3639,70111.0
2020-09-15 14:10:00,42.75,42.76,42.69,42.7,40210.0,38.3729,38.3819,38.3191,38.328,40210.0
2020-09-15 14:20:00,42.7,42.73,42.62,42.63,52094.0,38.328,38.355,38.2562,38.2652,52094.0
2020-09-15 14:30:00,42.62,42.7,42.62,42.66,63585.0,38.2562,38.328,38.2562,38.2921,63585.0
2020-09-15 14:40:00,42.66,42.76,42.64,42.73,115913.0,38.2921,38.3819,38.2742,38.355,115913.0
2020-09-15 14:50:00,42.73,42.74,42.69,42.7,78470.0,38.355,38.3639,38.3191,38.328,78470.0
2020-09-15 15:00:00,42.69,42.7,42.61,42.64,48614.0,38.3191,38.328,38.2473,38.2742,48614.0
2020-09-15 15:10:00,42.63,42.71,42.63,42.67,73628.0,38.2652,38.337,38.2652,38.3011,73628.0
2020-09-15 15:20:00,42.67,42.69,42.61,42.63,77254.0,38.3011,38.3191,38.2473,38.2652,77254.0
2020-09-15 15:30:00,42.62,42.63,42.44,42.46,145148.0,38.2562,38.2652,38.0947,38.1126,145148.0
2020-09-15 15:40:00,42.45,42.48,42.37,42.43,135852.0,38.1036,38.1306,38.0318,38.0857,135852.0
2020-09-15 15:50:00,42.42,42.43,42.29,42.29,652225.0,38.0767,38.0857,37.96,37.96,652225.0
2020-09-16 09:30:00,42.7,42.7,42.29,42.3,80555.0,38.328,38.328,37.96,37.969,80555.0
2020-09-16 09:40:00,42.3,42.58,42.24,42.58,83519.0,37.969,38.2203,37.9151,38.2203,83519.0
2020-09-16 09:50:00,42.58,42.64,42.49,42.56,55551.0,38.2203,38.2742,38.1395,38.2024,55551.0
2020-09-16 10:00:00,42.56,42.74,42.56,42.64,43207.0,38.2024,38.3639,38.2024,38.2742,43207.0
2020-09-16 10:10:00,42.64,42.75,42.61,42.73,62975.0,38.2742,38.3729,38.2473,38.355,62975.0
2020-09-16 10:20:00,42.73,42.81,42.72,42.75,41999.0,38.355,38.4268,38.346,38.3729,41999.0
2020-09-16 10:30:00,42.75,42.8,42.69,42.77,46645.0,38.3729,38.4178,38.3191,38.3909,46645.0
2020-09-16 10:40:00,42.77,42.8,42.72,42.75,47023.0,38.3909,38.4178,38.346,38.3729,47023.0
2020-09-16 10:50:00,42.75,42.82,42.75,42.81,47657.0,38.3729,38.4358,38.3729,38.4268,47657.0
2020-09-16 11:00:00,42.81,42.93,42.8,42.91,51539.0,38.4268,38.5345,38.4178,38.5165,51539.0
2020-09-16 11:10:00,42.91,42.96,42.87,42.95,57600.0,38.5165,38.5614,38.4806,38.5524,57600.0
2020-09-16 11:20:00,42.95,42.99,42.93,42.98,81741.0,38.5524,38.5884,38.5345,38.5794,81741.0
2020-09-16 11:30:00,42.99,43.08,42.95,43.05,89160.0,38.5884,38.6691,38.5524,38.6422,89160.0
2020-09-16 11:40:00,43.05,43.07,43.03,43.07,36703.0,38.6422,38.6602,38.6243,38.6602,36703.0
2020-09-16 11:50:00,43.06,43.08,42.94,42.95,42909.0,38.6512,38.6691,38.5435,38.5524,42909.0
2020-09-16 12:00:00,42.96,42.96,42.84,42.84,66254.0,38.5614,38.5614,38.4537,38.4537,66254.0
2020-09-16 12:10:00,42.84,42.88,42.83,42.86,43387.0,38.4537,38.4896,38.4447,38.4717,43387.0
2020-09-16 12:20:00,42.85,42.86,42.81,42.83,31679.0,38.4627,38.4717,38.4268,38.4447,31679.0
2020-09-16 12:30:00,42.83,42.87,42.81,42.85,44060.0,38.4447,38.4806,38.4268,38.4627,44060.0
2020-09-16 12:40:00,42.85,42.89,42.81,42.84,40236.0,38.4627,38.4986,38.4268,38.4537,40236.0
2020-09-16 12:50:00,42.84,42.89,42.81,42.84,34754.0,38.4537,38.4986,38.4268,38.4537,34754.0
2020-09-16 13:00:00,42.85,42.87,42.8,42.83,47171.0,38.4627,38.4806,38.4178,38.4447,47171.0
2020-09-16 13:10:00,42.82,42.83,42.76,42.78,37043.0,38.4358,38.4447,38.3819,38.3999,37043.0
2020-09-16 13:20:00,42.77,42.81,42.76,42.8,35559.0,38.3909,38.4268,38.3819,38.4178,35559.0
2020-09-16 13:30:00,42.8,42.83,42.78,42.82,29799.0,38.4178,38.4447,38.3999,38.4358,29799.0
2020-09-16 13:40:00,42.81,42.85,42.79,42.83,35259.0,38.4268,38.4627,38.4088,38.4447,35259.0
2020-09-16 13:50:00,42.83,42.84,42.81,42.81,38027.0,38.4447,38.4537,38.4268,38.4268,38027.0
2020-09-16 14:00:00,42.82,42.89,42.82,42.87,73866.0,38.4358,38.4986,38.4358,38.4806,73866.0
2020-09-16 14:10:00,42.87,43.0,42.84,42.97,86097.0,38.4806,38.5973,38.4537,38.5704,86097.0
2020-09-16 14:20:00,42.97,43.02,42.94,42.98,82116.0,38.5704,38.6153,38.5435,38.5794,82116.0
2020-09-16 14:30:00,42.98,43.1,42.98,43.09,95755.0,38.5794,38.6871,38.5794,38.6781,95755.0
2020-09-16 14:40:00,43.09,43.13,43.07,43.12,138754.0,38.6781,38.714,38.6602,38.705,138754.0
2020-09-16 14:50:00,43.12,43.12,42.93,42.98,68389.0,38.705,38.705,38.5345,38.5794,68389.0
2020-09-16 15:00:00,42.98,43.03,42.86,42.86,97718.0,38.5794,38.6243,38.4717,38.4717,97718.0
2020-09-16 15:10:00,42.86,42.87,42.66,42.82,124682.0,38.4717,38.4806,38.2921,38.4358,124682.0
2020-09-16 15:20:00,42.82,42.83,42.73,42.77,80455.0,38.4358,38.4447,38.355,38.3909,80455.0
2020-09-16 15:30:00,42.76,42.83,42.67,42.77,112077.0,38.3819,38.4447,38.3011,38.3909,112077.0
2020-09-16 15:40:00,42.77,42.89,42.71,42.86,192476.0,38.3909,38.4986,38.337,38.4717,192476.0
2020-09-16 15:50:00,42.86,42.92,42.78,42.9,1280171.0,38.4717,38.5255,38.3999,38.5076,1280171.0
2020-09-17 09:30:00,42.48,42.48,42.07,42.19,154093.0,38.1306,38.1306,37.7625,37.8703,154093.0
2020-09-17 09:40:00,42.19,42.32,42.1,42.19,102603.0,37.8703,37.987,37.7895,37.8703,102603.0
2020-09-17 09:50:00,42.18,42.38,42.18,42.33,95381.0,37.8613,38.0408,37.8613,37.9959,95381.0
2020-09-17 10:00:00,42.34,42.55,42.32,42.48,63597.0,38.0049,38.1934,37.987,38.1306,63597.0
2020-09-17 10:10:00,42.48,42.61,42.47,42.58,58261.0,38.1306,38.2473,38.1216,38.2203,58261.0
2020-09-17 10:20:00,42.59,42.77,42.58,42.76,57089.0,38.2293,38.3909,38.2203,38.3819,57089.0
2020-09-17 10:30:00,42.76,42.9,42.74,42.82,87021.0,38.3819,38.5076,38.3639,38.4358,87021.0
2020-09-17 10:40:00,42.82,42.93,42.78,42.9,50001.0,38.4358,38.5345,38.3999,38.5076,50001.0
2020-09-17 10:50:00,42.91,43.0,42.89,42.9,35765.0,38.5165,38.5973,38.4986,38.5076,35765.0
2020-09-17 11:00:00,42.91,43.0,42.91,43.0,49684.0,38.5165,38.5973,38.5165,38.5973,49684.0
2020-09-17 11:10:00,42.98,43.01,42.92,42.95,40742.0,38.5794,38.6063,38.5255,38.5524,40742.0
2020-09-17 11:20:00,42.95,42.98,42.87,42.87,30948.0,38.5524,38.5794,38.4806,38.4806,30948.0
2020-09-17 11:30:00,42.87,42.94,42.85,42.92,34192.0,38.4806,38.5435,38.4627,38.5255,34192.0
2020-09-17 11:40:00,42.92,42.98,42.89,42.94,106575.0,38.5255,38.5794,38.4986,38.5435,106575.0
2020-09-17 11:50:00,42.93,42.98,42.88,42.93,81957.0,38.5345,38.5794,38.4896,38.5345,81957.0
2020-09-17 12:00:00,42.93,42.98,42.89,42.94,99870.0,38.5345,38.5794,38.4986,38.5435,99870.0
2020-09-17 12:10:00,42.93,42.95,42.68,42.68,169896.0,38.5345,38.5524,38.3101,38.3101,169896.0
2020-09-17 12:20:00,42.69,42.74,42.6,42.65,57117.0,38.3191,38.3639,38.2383,38.2832,57117.0
2020-09-17 12:30:00,42.65,42.75,42.63,42.74,36883.0,38.2832,38.3729,38.2652,38.3639,36883.0
2020-09-17 12:40:00,42.73,42.74,42.63,42.71,30539.0,38.355,38.3639,38.2652,38.337,30539.0
2020-09-17 12:50:00,42.7,42.82,42.67,42.82,28810.0,38.328,38.4358,38.3011,38.4358,28810.0
2020-09-17 13:00:00,42.8,42.82,42.76,42.77,43602.0,38.4178,38.4358,38.3819,38.3909,43602.0
2020-09-17 13:10:00,42.77,42.77,42.71,42.75,36221.0,38.3909,38.3909,38.337,38.3729,36221.0
2020-09-17 13:20:00,42.74,42.8,42.71,42.72,34913.0,38.3639,38.4178,38.337,38.346,34913.0
2020-09-17 13:30:00,42.72,42.76,42.67,42.68,32665.0,38.346,38.3819,38.3011,38.3101,32665.0
2020-09-17 13:40:00,42.69,42.75,42.68,42.75,41126.0,38.3191,38.3729,38.3101,38.3729,41126.0
2020-09-17 13:50:00,42.75,42.82,42.73,42.75,59991.0,38.3729,38.4358,38.355,38.3729,59991.0
2020-09-17 14:00:00,42.76,42.86,42.76,42.85,36941.0,38.3819,38.4717,38.3819,38.4627,36941.0
2020-09-17 14:10:00,42.86,42.9,42.85,42.86,49365.0,38.4717,38.5076,38.4627,38.4717,49365.0
2020-09-17 14:20:00,42.86,42.91,42.82,42.82,49632.0,38.4717,38.5165,38.4358,38.4358,49632.0
2020-09-17 14:30:00,42.82,42.85,42.76,42.78,53653.0,38.4358,38.4627,38.3819,38.3999,53653.0
2020-09-17 14:40:00,42.78,42.85,42.75,42.83,54377.0,38.3999,38.4627,38.3729,38.4447,54377.0
2020-09-17 14:50:00,42.82,42.86,42.8,42.82,44348.0,38.4358,38.4717,38.4178,38.4358,44348.0
2020-09-17 15:00:00,42.82,42.84,42.69,42.78,65822.0,38.4358,38.4537,38.3191,38.3999,65822.0
2020-09-17 15:10:00,42.78,42.86,42.76,42.77,73636.0,38.3999,38.4717,38.3819,38.3909,73636.0
2020-09-17 15:20:00,42.77,42.83,42.77,42.82,82543.0,38.3909,38.4447,38.3909,38.4358,82543.0
2020-09-17 15:30:00,42.82,43.1,42.8,43.09,168049.0,38.4358,38.6871,38.4178,38.6781,168049.0
2020-09-17 15:40:00,43.1,43.15,42.96,43.05,212106.0,38.6871,38.732,38.5614,38.6422,212106.0
2020-09-17 15:50:00,43.03,43.07,42.95,42.97,438663.0,38.6243,38.6602,38.5524,38.5704,438663.0
2020-09-18 09:30:00,42.76,43.19,42.76,43.06,712286.0,38.3819,38.7679,38.3819,38.6512,712286.0
2020-09-18 09:40:00,43.07,43.08,42.97,42.98,69884.0,38.6602,38.6691,38.5704,38.5794,69884.0
2020-09-18 09:50:00,42.97,43.02,42.9,42.92,67660.0,38.5704,38.6153,38.5076,38.5255,67660.0
2020-09-18 10:00:00,42.93,42.99,42.86,42.94,56633.0,38.5345,38.5884,38.4717,38.5435,56633.0
2020-09-18 10:10:00,42.94,43.03,42.92,42.98,52062.0,38.5435,38.6243,38.5255,38.5794,52062.0
2020-09-18 10:20:00,42.99,43.18,42.97,43.17,62031.0,38.5884,38.7589,38.5704,38.7499,62031.0
2020-09-18 10:30:00,43.16,43.2,43.06,43.07,45381.0,38.7409,38.7768,38.6512,38.6602,45381.0
2020-09-18 10:40:00,43.08,43.13,43.0,43.06,64572.0,38.6691,38.714,38.5973,38.6512,64572.0
2020-09-18 10:50:00,43.07,43.07,42.93,42.96,40429.0,38.6602,38.6602,38.5345,38.5614,40429.0
2020-09-18 11:00:00,42.98,43.05,42.96,43.04,41127.0,38.5794,38.6422,38.5614,38.6332,41127.0
2020-09-18 11:10:00,43.04,43.04,42.89,42.89,36234.0,38.6332,38.6332,38.4986,38.4986,36234.0
2020-09-18 11:20:00,42.9,42.97,42.89,42.96,57061.0,38.5076,38.5704,38.4986,38.5614,57061.0
2020-09-18 11:30:00,42.96,42.98,42.88,42.96,43549.0,38.5614,38.5794,38.4896,38.5614,43549.0
2020-09-18 11:40:00,42.96,43.05,42.92,43.05,43135.0,38.5614,38.6422,38.5255,38.6422,43135.0
2020-09-18 11:50:00,43.06,43.08,42.99,42.99,46950.0,38.6512,38.6691,38.5884,38.5884,46950.0
2020-09-18 12:00:00,42.99,43.0,42.94,42.94,51467.0,38.5884,38.5973,38.5435,38.5435,51467.0
2020-09-18 12:10:00,42.94,42.95,42.91,42.92,44212.0,38.5435,38.5524,38.5165,38.5255,44212.0
2020-09-18 12:20:00,42.92,42.93,42.85,42.88,34297.0,38.5255,38.5345,38.4627,38.4896,34297.0
2020-09-18 12:30:00,42.87,42.87,42.82,42.87,39180.0,38.4806,38.4806,38.4358,38.4806,39180.0
2020-09-18 12:40:00,42.87,42.91,42.78,42.78,86346.0,38.4806,38.5165,38.3999,38.3999,86346.0
2020-09-18 12:50:00,42.77,42.79,42.71,42.75,38181.0,38.3909,38.4088,38.337,38.3729,38181.0
2020-09-18 13:00:00,42.75,42.79,42.7,42.78,56148.0,38.3729,38.4088,38.328,38.3999,56148.0
2020-09-18 13:10:00,42.78,42.85,42.74,42.75,49053.0,38.3999,38.4627,38.3639,38.3729,49053.0
2020-09-18 13:20:00,42.76,42.77,42.59,42.59,48569.0,38.3819,38.3909,38.2293,38.2293,48569.0
2020-09-18 13:30:00,42.58,42.58,42.42,42.47,67415.0,38.2203,38.2203,38.0767,38.1216,67415.0
2020-09-18 13:40:00,42.48,42.5,42.44,42.48,57329.0,38.1306,38.1485,38.0947,38.1306,57329.0
2020-09-18 13:50:00,42.48,42.54,42.44,42.54,31197.0,38.1306,38.1844,38.0947,38.1844,31197.0
2020-09-18 14:00:00,42.54,42.58,42.49,42.54,29983.0,38.1844,38.2203,38.1395,38.1844,29983.0
2020-09-18 14:10:00,42.54,42.6,42.48,42.48,29174.0,38.1844,38.2383,38.1306,38.1306,29174.0
2020-09-18 14:20:00,42.48,42.59,42.48,42.56,32666.0,38.1306,38.2293,38.1306,38.2024,32666.0
2020-09-18 14:30:00,42.55,42.55,42.44,42.45,66937.0,38.1934,38.1934,38.0947,38.1036,66937.0
2020-09-18 14:40:00,42.45,42.55,42.41,42.54,88093.0,38.1036,38.1934,38.0677,38.1844,88093.0
2020-09-18 14:50:00,42.54,42.62,42.5,42.62,42973.0,38.1844,38.2562,38.1485,38.2562,42973.0
2020-09-18 15:00:00,42.63,42.69,42.63,42.67,39323.0,38.2652,38.3191,38.2652,38.3011,39323.0
2020-09-18 15:10:00,42.68,42.75,42.67,42.75,47454.0,38.3101,38.3729,38.3011,38.3729,47454.0
2020-09-18 15:20:00,42.74,42.85,42.7,42.84,53626.0,38.3639,38.4627,38.328,38.4537,53626.0
2020-09-18 15:30:00,42.84,42.91,42.77,42.9,119232.0,38.4537,38.5165,38.3909,38.5076,119232.0
2020-09-18 15:40:00,42.9,42.91,42.8,42.84,246632.0,38.5076,38.5165,38.4178,38.4537,246632.0
2020-09-18 15:50:00,42.85,42.94,42.77,42.77,614251.0,38.4627,38.5435,38.3909,38.3909,614251.0
2020-09-21 09:30:00,41.97,42.03,41.42,41.45,202175.0,37.6728,37.7266,37.1791,37.206,202175.0
2020-09-21 09:40:00,41.44,41.46,41.25,41.3,138690.0,37.1971,37.215,37.0265,37.0714,138690.0
2020-09-21 09:50:00,41.3,41.3,41.18,41.2,97975.0,37.0714,37.0714,36.9637,36.9816,97975.0
2020-09-21 10:00:00,41.2,41.2,40.72,40.73,153192.0,36.9816,36.9816,36.5508,36.5597,153192.0
2020-09-21 10:10:00,40.73,40.77,40.47,40.52,187213.0,36.5597,36.5957,36.3264,36.3712,187213.0
2020-09-21 10:20:00,40.51,40.73,40.47,40.73,120262.0,36.3623,36.5597,36.3264,36.5597,120262.0
2020-09-21 10:30:00,40.72,40.74,40.64,40.66,53604.0,36.5508,36.5687,36.479,36.4969,53604.0
2020-09-21 10:40:00,40.66,40.94,40.57,40.92,66767.0,36.4969,36.7482,36.4161,36.7303,66767.0
2020-09-21 10:50:00,40.91,40.98,40.87,40.88,45171.0,36.7213,36.7842,36.6854,36.6944,45171.0
2020-09-21 11:00:00,40.87,41.02,40.85,40.98,58532.0,36.6854,36.8201,36.6675,36.7842,58532.0
2020-09-21 11:10:00,40.99,41.0,40.71,40.74,94911.0,36.7931,36.8021,36.5418,36.5687,94911.0
2020-09-21 11:20:00,40.75,40.76,40.67,40.73,46270.0,36.5777,36.5867,36.5059,36.5597,46270.0
2020-09-21 11:30:00,40.73,40.79,40.67,40.73,125225.0,36.5597,36.6136,36.5059,36.5597,125225.0
2020-09-21 11:40:00,40.72,40.82,40.66,40.8,67487.0,36.5508,36.6405,36.4969,36.6226,67487.0
2020-09-21 11:50:00,40.79,40.86,40.76,40.82,42561.0,36.6136,36.6764,36.5867,36.6405,42561.0
2020-09-21 12:00:00,40.82,41.0,40.81,40.95,74143.0,36.6405,36.8021,36.6316,36.7572,74143.0
2020-09-21 12:10:00,40.94,40.98,40.91,40.97,27608.0,36.7482,36.7842,36.7213,36.7752,27608.0
2020-09-21 12:20:00,40.97,40.99,40.93,40.94,35300.0,36.7752,36.7931,36.7393,36.7482,35300.0
2020-09-21 12:30:00,40.94,40.94,40.8,40.89,40092.0,36.7482,36.7482,36.6226,36.7034,40092.0
2020-09-21 12:40:00,40.89,40.93,40.76,40.79,37562.0,36.7034,36.7393,36.5867,36.6136,37562.0
2020-09-21 12:50:00,40.79,40.79,40.7,40.77,36125.0,36.6136,36.6136,36.5328,36.5957,36125.0
2020-09-21 13:00:00,40.77,40.8,40.68,40.73,41612.0,36.5957,36.6226,36.5149,36.5597,41612.0
2020-09-21 13:10:00,40.72,40.79,40.69,40.74,31172.0,36.5508,36.6136,36.5238,36.5687,31172.0
2020-09-21 13:20:00,40.75,40.85,40.74,40.84,43611.0,36.5777,36.6675,36.5687,36.6585,43611.0
2020-09-21 13:30:00,40.84,40.89,40.82,40.84,38923.0,36.6585,36.7034,36.6405,36.6585,38923.0
2020-09-21 13:40:00,40.84,40.86,40.78,40.8,45739.0,36.6585,36.6764,36.6046,36.6226,45739.0
2020-09-21 13:50:00,40.79,40.81,40.71,40.74,52056.0,36.6136,36.6316,36.5418,36.5687,52056.0
2020-09-21 14:00:00,40.73,40.74,40.59,40.63,98093.0,36.5597,36.5687,36.4341,36.47,98093.0
2020-09-21 14:10:00,40.63,40.7,40.6,40.6,71441.0,36.47,36.5328,36.4431,36.4431,71441.0
2020-09-21 14:20:00,40.61,40.81,40.6,40.77,65123.0,36.452,36.6316,36.4431,36.5957,65123.0
2020-09-21 14:30:00,40.76,40.76,40.6,40.62,52861.0,36.5867,36.5867,36.4431,36.461,52861.0
2020-09-21 14:40:00,40.62,40.62,40.56,40.59,69595.0,36.461,36.461,36.4072,36.4341,69595.0
2020-09-21 14:50:00,40.59,40.67,40.58,40.64,70381.0,36.4341,36.5059,36.4251,36.479,70381.0
2020-09-21 15:00:00,40.64,40.69,40.62,40.69,101943.0,36.479,36.5238,36.461,36.5238,101943.0
2020-09-21 15:10:00,40.7,40.77,40.66,40.74,89330.0,36.5328,36.5957,36.4969,36.5687,89330.0
2020-09-21 15:20:00,40.75,40.82,40.71,40.77,83142.0,36.5777,36.6405,36.5418,36.5957,83142.0
2020-09-21 15:30:00,40.77,40.87,40.71,40.81,128202.0,36.5957,36.6854,36.5418,36.6316,128202.0
2020-09-21 15:40:00,40.82,40.83,40.74,40.75,148172.0,36.6405,36.6495,36.5687,36.5777,148172.0
2020-09-21 15:50:00,40.75,40.92,40.74,40.92,328896.0,36.5777,36.7303,36.5687,36.7303,328896.0
2020-09-22 09:30:00,40.8,41.27,40.79,41.27,120409.0,36.6226,37.0445,36.6136,37.0445,120409.0
2020-09-22 09:40:00,41.27,41.35,41.04,41.04,133724.0,37.0445,37.1163,36.838,36.838,133724.0
2020-09-22 09:50:00,41.03,41.03,40.91,40.94,81138.0,36.829,36.829,36.7213,36.7482,81138.0
2020-09-22 10:00:00,40.95,41.17,40.89,41.14,87042.0,36.7572,36.9547,36.7034,36.9278,87042.0
2020-09-22 10:10:00,41.13,41.35,41.11,41.34,57187.0,36.9188,37.1163,36.9008,37.1073,57187.0
2020-09-22 10:20:00,41.34,41.46,41.31,41.46,51454.0,37.1073,37.215,37.0804,37.215,51454.0
2020-09-22 10:30:00,41.47,41.48,41.39,41.39,45557.0,37.224,37.233,37.1522,37.1522,45557.0
2020-09-22 10:40:00,41.39,41.4,41.3,41.34,40365.0,37.1522,37.1611,37.0714,37.1073,40365.0
2020-09-22 10:50:00,41.34,41.4,41.22,41.23,41005.0,37.1073,37.1611,36.9996,37.0086,41005.0
2020-09-22 11:00:00,41.22,41.28,41.17,41.25,49004.0,36.9996,37.0534,36.9547,37.0265,49004.0
2020-09-22 11:10:00,41.25,41.3,41.22,41.27,56746.0,37.0265,37.0714,36.9996,37.0445,56746.0
2020-09-22 11:20:00,41.27,41.33,41.19,41.23,59923.0,37.0445,37.0983,36.9726,37.0086,59923.0
2020-09-22 11:30:00,41.24,41.25,41.14,41.2,53407.0,37.0175,37.0265,36.9278,36.9816,53407.0
2020-09-22 11:40:00,41.2,41.25,41.18,41.23,48472.0,36.9816,37.0265,36.9637,37.0086,48472.0
2020-09-22 11:50:00,41.23,41.3,41.17,41.29,53111.0,37.0086,37.0714,36.9547,37.0624,53111.0
2020-09-22 12:00:00,41.29,41.35,41.27,41.3,43700.0,37.0624,37.1163,37.0445,37.0714,43700.0
2020-09-22 12:10:00,41.3,41.31,41.22,41.22,43405.0,37.0714,37.0804,36.9996,36.9996,43405.0
2020-09-22 12:20:00,41.22,41.23,41.19,41.22,33887.0,36.9996,37.0086,36.9726,36.9996,33887.0
2020-09-22 12:30:00,41.22,41.23,41.15,41.16,34397.0,36.9996,37.0086,36.9367,36.9457,34397.0
2020-09-22 12:40:00,41.16,41.18,41.12,41.14,22465.0,36.9457,36.9637,36.9098,36.9278,22465.0
2020-09-22 12:50:00,41.13,41.16,41.02,41.05,99157.0,36.9188,36.9457,36.8201,36.847,99157.0
2020-09-22 13:00:00,41.06,41.11,41.02,41.11,23505.0,36.856,36.9008,36.8201,36.9008,23505.0
2020-09-22 13:10:00,41.1,41.13,41.09,41.11,22631.0,36.8919,36.9188,36.8829,36.9008,22631.0
2020-09-22 13:20:00,41.1,41.14,41.1,41.13,32536.0,36.8919,36.9278,36.8919,36.9188,32536.0
2020-09-22 13:30:00,41.12,41.2,41.11,41.2,58000.0,36.9098,36.9816,36.9008,36.9816,58000.0
2020-09-22 13:40:00,41.2,41.21,41.16,41.2,49557.0,36.9816,36.9906,36.9457,36.9816,49557.0
2020-09-22 13:50:00,41.2,41.2,41.13,41.14,49075.0,36.9816,36.9816,36.9188,36.9278,49075.0
2020-09-22 14:00:00,41.14,41.27,41.13,41.21,84889.0,36.9278,37.0445,36.9188,36.9906,84889.0
2020-09-22 14:10:00,41.21,41.31,41.17,41.3,120379.0,36.9906,37.0804,36.9547,37.0714,120379.0
2020-09-22 14:20:00,41.29,41.3,41.21,41.27,39772.0,37.0624,37.0714,36.9906,37.0445,39772.0
2020-09-22 14:30:00,41.27,41.36,41.27,41.33,47816.0,37.0445,37.1252,37.0445,37.0983,47816.0
2020-09-22 14:40:00,41.33,41.35,41.29,41.32,47852.0,37.0983,37.1163,37.0624,37.0893,47852.0
2020-09-22 14:50:00,41.32,41.33,41.28,41.28,51543.0,37.0893,37.0983,37.0534,37.0534,51543.0
2020-09-22 15:00:00,41.28,41.32,41.24,41.3,43757.0,37.0534,37.0893,37.0175,37.0714,43757.0
2020-09-22 15:10:00,41.3,41.4,41.3,41.4,120490.0,37.0714,37.1611,37.0714,37.1611,120490.0
2020-09-22 15:20:00,41.39,41.48,41.35,41.45,86246.0,37.1522,37.233,37.1163,37.206,86246.0
2020-09-22 15:30:00,41.45,41.45,41.38,41.44,84706.0,37.206,37.206,37.1432,37.1971,84706.0
2020-09-22 15:40:00,41.43,41.46,41.4,41.43,78842.0,37.1881,37.215,37.1611,37.1881,78842.0
2020-09-22 15:50:00,41.42,41.42,41.3,41.32,208052.0,37.1791,37.1791,37.0714,37.0893,208052.0
2020-09-23 09:30:00,41.32,41.66,41.3,41.66,94627.0,37.0893,37.3945,37.0714,37.3945,94627.0
2020-09-23 09:40:00,41.66,41.69,41.5,41.66,93076.0,37.3945,37.4215,37.2509,37.3945,93076.0
2020-09-23 09:50:00,41.66,41.66,41.48,41.55,87723.0,37.3945,37.3945,37.233,37.2958,87723.0
2020-09-23 10:00:00,41.55,41.55,41.47,41.51,52397.0,37.2958,37.2958,37.224,37.2599,52397.0
2020-09-23 10:10:00,41.51,41.51,41.37,41.42,42027.0,37.2599,37.2599,37.1342,37.1791,42027.0
2020-09-23 10:20:00,41.41,41.45,41.37,41.43,51443.0,37.1701,37.206,37.1342,37.1881,51443.0
2020-09-23 10:30:00,41.44,41.49,41.28,41.3,46697.0,37.1971,37.2419,37.0534,37.0714,46697.0
2020-09-23 10:40:00,41.3,41.4,41.3,41.4,82294.0,37.0714,37.1611,37.0714,37.1611,82294.0
2020-09-23 10:50:00,41.4,41.41,41.32,41.36,44627.0,37.1611,37.1701,37.0893,37.1252,44627.0
2020-09-23 11:00:00,41.36,41.44,41.33,41.43,49614.0,37.1252,37.1971,37.0983,37.1881,49614.0
2020-09-23 11:10:00,41.43,41.45,41.32,41.38,53130.0,37.1881,37.206,37.0893,37.1432,53130.0
2020-09-23 11:20:00,41.37,41.38,41.28,41.32,56516.0,37.1342,37.1432,37.0534,37.0893,56516.0
2020-09-23 11:30:00,41.31,41.39,41.3,41.38,29174.0,37.0804,37.1522,37.0714,37.1432,29174.0
2020-09-23 11:40:00,41.39,41.42,41.3,41.31,24277.0,37.1522,37.1791,37.0714,37.0804,24277.0
2020-09-23 11:50:00,41.3,41.3,41.21,41.25,33781.0,37.0714,37.0714,36.9906,37.0265,33781.0
2020-09-23 12:00:00,41.24,41.28,41.21,41.26,27349.0,37.0175,37.0534,36.9906,37.0355,27349.0
2020-09-23 12:10:00,41.26,41.27,41.19,41.2,30560.0,37.0355,37.0445,36.9726,36.9816,30560.0
2020-09-23 12:20:00,41.2,41.27,41.18,41.25,33717.0,36.9816,37.0445,36.9637,37.0265,33717.0
2020-09-23 12:30:00,41.25,41.26,41.15,41.2,73703.0,37.0265,37.0355,36.9367,36.9816,73703.0
2020-09-23 12:40:00,41.2,41.23,41.1,41.14,52447.0,36.9816,37.0086,36.8919,36.9278,52447.0
2020-09-23 12:50:00,41.13,41.2,41.11,41.18,32454.0,36.9188,36.9816,36.9008,36.9637,32454.0
2020-09-23 13:00:00,41.19,41.19,41.12,41.16,29544.0,36.9726,36.9726,36.9098,36.9457,29544.0
2020-09-23 13:10:00,41.16,41.19,41.11,41.16,31287.0,36.9457,36.9726,36.9008,36.9457,31287.0
2020-09-23 13:20:00,41.16,41.19,41.11,41.13,31143.0,36.9457,36.9726,36.9008,36.9188,31143.0
2020-09-23 13:30:00,41.13,41.13,41.09,41.12,25992.0,36.9188,36.9188,36.8829,36.9098,25992.0
2020-09-23 13:40:00,41.12,41.16,41.07,41.09,44494.0,36.9098,36.9457,36.8649,36.8829,44494.0
2020-09-23 13:50:00,41.09,41.1,41.02,41.05,49249.0,36.8829,36.8919,36.8201,36.847,49249.0
2020-09-23 14:00:00,41.05,41.05,40.96,40.97,44691.0,36.847,36.847,36.7662,36.7752,44691.0
2020-09-23 14:10:00,40.97,41.01,40.77,40.78,59554.0,36.7752,36.8111,36.5957,36.6046,59554.0
2020-09-23 14:20:00,40.79,40.84,40.73,40.76,72130.0,36.6136,36.6585,36.5597,36.5867,72130.0
2020-09-23 14:30:00,40.76,40.78,40.69,40.72,40080.0,36.5867,36.6046,36.5238,36.5508,40080.0
2020-09-23 14:40:00,40.72,40.74,40.61,40.65,72445.0,36.5508,36.5687,36.452,36.4879,72445.0
2020-09-23 14:50:00,40.66,40.69,40.55,40.57,55628.0,36.4969,36.5238,36.3982,36.4161,55628.0
2020-09-23 15:00:00,40.58,40.63,40.39,40.43,88178.0,36.4251,36.47,36.2546,36.2905,88178.0
2020-09-23 15:10:00,40.43,40.54,40.38,40.45,71791.0,36.2905,36.3892,36.2456,36.3084,71791.0
2020-09-23 15:20:00,40.45,40.5,40.36,40.5,99023.0,36.3084,36.3533,36.2276,36.3533,99023.0
2020-09-23 15:30:00,40.49,40.58,40.43,40.47,162168.0,36.3443,36.4251,36.2905,36.3264,162168.0
2020-09-23 15:40:00,40.47,40.51,40.37,40.41,205332.0,36.3264,36.3623,36.2366,36.2725,205332.0
2020-09-23 15:50:00,40.41,40.49,40.3,40.34,473721.0,36.2725,36.3443,36.1738,36.2097,473721.0
2020-09-24 09:30:00,40.34,40.34,39.82,39.84,155429.0,36.2097,36.2097,35.7429,35.7609,155429.0
2020-09-24 09:40:00,39.85,40.09,39.79,40.08,205084.0,35.7698,35.9853,35.716,35.9763,205084.0
2020-09-24 09:50:00,40.08,40.26,40.08,40.18,95085.0,35.9763,36.1379,35.9763,36.0661,95085.0
2020-09-24 10:00:00,40.2,40.43,40.2,40.4,101778.0,36.084,36.2905,36.084,36.2635,101778.0
2020-09-24 10:10:00,40.4,40.61,40.36,40.55,74680.0,36.2635,36.452,36.2276,36.3982,74680.0
2020-09-24 10:20:00,40.53,40.54,40.44,40.47,46466.0,36.3802,36.3892,36.2994,36.3264,46466.0
2020-09-24 10:30:00,40.47,40.51,40.38,40.47,87678.0,36.3264,36.3623,36.2456,36.3264,87678.0
2020-09-24 10:40:00,40.47,40.59,40.46,40.5,56915.0,36.3264,36.4341,36.3174,36.3533,56915.0
2020-09-24 10:50:00,40.5,40.64,40.48,40.63,39638.0,36.3533,36.479,36.3353,36.47,39638.0
2020-09-24 11:00:00,40.63,40.64,40.44,40.45,55926.0,36.47,36.479,36.2994,36.3084,55926.0
2020-09-24 11:10:00,40.46,40.47,40.37,40.39,43047.0,36.3174,36.3264,36.2366,36.2546,43047.0
2020-09-24 11:20:00,40.38,40.54,40.38,40.5,39063.0,36.2456,36.3892,36.2456,36.3533,39063.0
2020-09-24 11:30:00,40.5,40.59,40.47,40.58,48957.0,36.3533,36.4341,36.3264,36.4251,48957.0
2020-09-24 11:40:00,40.57,40.61,40.5,40.54,36213.0,36.4161,36.452,36.3533,36.3892,36213.0
2020-09-24 11:50:00,40.54,40.69,40.54,40.69,42329.0,36.3892,36.5238,36.3892,36.5238,42329.0
2020-09-24 12:00:00,40.69,40.8,40.69,40.79,47173.0,36.5238,36.6226,36.5238,36.6136,47173.0
2020-09-24 12:10:00,40.78,40.82,40.74,40.77,31641.0,36.6046,36.6405,36.5687,36.5957,31641.0
2020-09-24 12:20:00,40.78,40.85,40.74,40.78,47579.0,36.6046,36.6675,36.5687,36.6046,47579.0
2020-09-24 12:30:00,40.78,40.78,40.62,40.66,30521.0,36.6046,36.6046,36.461,36.4969,30521.0
2020-09-24 12:40:00,40.65,40.71,40.65,40.7,22698.0,36.4879,36.5418,36.4879,36.5328,22698.0
2020-09-24 12:50:00,40.7,40.84,40.68,40.84,66957.0,36.5328,36.6585,36.5149,36.6585,66957.0
2020-09-24 13:00:00,40.84,40.96,40.84,40.95,55250.0,36.6585,36.7662,36.6585,36.7572,55250.0
2020-09-24 13:10:00,40.94,41.11,40.94,41.05,49812.0,36.7482,36.9008,36.7482,36.847,49812.0
2020-09-24 13:20:00,41.05,41.14,41.04,41.13,29874.0,36.847,36.9278,36.838,36.9188,29874.0
2020-09-24 13:30:00,41.13,41.23,41.12,41.21,120498.0,36.9188,37.0086,36.9098,36.9906,120498.0
2020-09-24 13:40:00,41.22,41.27,41.17,41.21,71916.0,36.9996,37.0445,36.9547,36.9906,71916.0
2020-09-24 13:50:00,41.2,41.3,41.19,41.2,224722.0,36.9816,37.0714,36.9726,36.9816,224722.0
2020-09-24 14:00:00,41.21,41.24,41.2,41.23,78914.0,36.9906,37.0175,36.9816,37.0086,78914.0
2020-09-24 14:10:00,41.23,41.24,41.08,41.1,40013.0,37.0086,37.0175,36.8739,36.8919,40013.0
2020-09-24 14:20:00,41.09,41.16,41.05,41.13,55935.0,36.8829,36.9457,36.847,36.9188,55935.0
2020-09-24 14:30:00,41.14,41.18,41.13,41.17,96990.0,36.9278,36.9637,36.9188,36.9547,96990.0
2020-09-24 14:40:00,41.18,41.24,41.05,41.06,97801.0,36.9637,37.0175,36.847,36.856,97801.0
2020-09-24 14:50:00,41.06,41.1,40.98,41.0,134097.0,36.856,36.8919,36.7842,36.8021,134097.0
2020-09-24 15:00:00,41.0,41.03,40.96,40.97,101710.0,36.8021,36.829,36.7662,36.7752,101710.0
2020-09-24 15:10:00,40.96,41.02,40.9,40.95,117255.0,36.7662,36.8201,36.7123,36.7572,117255.0
2020-09-24 15:20:00,40.95,40.95,40.8,40.83,116269.0,36.7572,36.7572,36.6226,36.6495,116269.0
2020-09-24 15:30:00,40.82,40.88,40.78,40.88,161365.0,36.6405,36.6944,36.6046,36.6944,161365.0
2020-09-24 15:40:00,40.87,41.0,40.84,40.84,140793.0,36.6854,36.8021,36.6585,36.6585,140793.0
2020-09-24 15:50:00,40.85,40.94,40.83,40.92,334840.0,36.6675,36.7482,36.6495,36.7303,334840.0
2020-09-25 09:30:00,40.38,40.55,40.3,40.37,154499.0,36.4783,36.6319,36.4061,36.4693,154499.0
2020-09-25 09:40:00,40.37,40.65,40.37,40.55,137041.0,36.4693,36.7222,36.4693,36.6319,137041.0
2020-09-25 09:50:00,40.57,40.64,40.42,40.44,146186.0,36.65,36.7132,36.5145,36.5325,146186.0
2020-09-25 10:00:00,40.43,40.52,40.38,40.47,97374.0,36.5235,36.6048,36.4783,36.5596,97374.0
2020-09-25 10:10:00,40.47,40.47,40.18,40.27,167183.0,36.5596,36.5596,36.2977,36.379,167183.0
2020-09-25 10:20:00,40.27,40.51,40.27,40.49,93382.0,36.379,36.5958,36.379,36.5777,93382.0
2020-09-25 10:30:00,40.49,40.5,40.33,40.46,104919.0,36.5777,36.5867,36.4332,36.5506,104919.0
2020-09-25 10:40:00,40.46,40.56,40.43,40.48,157287.0,36.5506,36.6409,36.5235,36.5687,157287.0
2020-09-25 10:50:00,40.48,40.54,40.44,40.5,77023.0,36.5687,36.6229,36.5325,36.5867,77023.0
2020-09-25 11:00:00,40.51,40.51,40.25,40.27,72519.0,36.5958,36.5958,36.3609,36.379,72519.0
2020-09-25 11:10:00,40.27,40.46,40.26,40.45,50514.0,36.379,36.5506,36.3699,36.5416,50514.0
2020-09-25 11:20:00,40.44,40.45,40.39,40.41,52569.0,36.5325,36.5416,36.4874,36.5054,52569.0
2020-09-25 11:30:00,40.41,40.46,40.38,40.41,40527.0,36.5054,36.5506,36.4783,36.5054,40527.0
2020-09-25 11:40:00,40.41,40.41,40.27,40.27,46752.0,36.5054,36.5054,36.379,36.379,46752.0
2020-09-25 11:50:00,40.27,40.28,40.19,40.2,82976.0,36.379,36.388,36.3067,36.3157,82976.0
2020-09-25 12:00:00,40.21,40.35,40.2,40.34,80344.0,36.3248,36.4512,36.3157,36.4422,80344.0
2020-09-25 12:10:00,40.35,40.43,40.3,40.3,56915.0,36.4512,36.5235,36.4061,36.4061,56915.0
2020-09-25 12:20:00,40.31,40.35,40.27,40.29,64070.0,36.4151,36.4512,36.379,36.397,64070.0
2020-09-25 12:30:00,40.29,40.46,40.25,40.46,35584.0,36.397,36.5506,36.3609,36.5506,35584.0
2020-09-25 12:40:00,40.46,40.51,40.43,40.44,27613.0,36.5506,36.5958,36.5235,36.5325,27613.0
2020-09-25 12:50:00,40.44,40.52,40.43,40.5,27005.0,36.5325,36.6048,36.5235,36.5867,27005.0
2020-09-25 13:00:00,40.5,40.54,40.45,40.49,46753.0,36.5867,36.6229,36.5416,36.5777,46753.0
2020-09-25 13:10:00,40.5,40.5,40.45,40.47,44441.0,36.5867,36.5867,36.5416,36.5596,44441.0
2020-09-25 13:20:00,40.47,40.53,40.45,40.46,40700.0,36.5596,36.6138,36.5416,36.5506,40700.0
2020-09-25 13:30:00,40.46,40.51,40.45,40.47,34934.0,36.5506,36.5958,36.5416,36.5596,34934.0
2020-09-25 13:40:00,40.47,40.54,40.46,40.51,63902.0,36.5596,36.6229,36.5506,36.5958,63902.0
2020-09-25 13:50:00,40.52,40.53,40.5,40.51,42653.0,36.6048,36.6138,36.5867,36.5958,42653.0
2020-09-25 14:00:00,40.51,40.63,40.49,40.61,72464.0,36.5958,36.7042,36.5777,36.6861,72464.0
2020-09-25 14:10:00,40.61,40.62,40.56,40.62,42041.0,36.6861,36.6951,36.6409,36.6951,42041.0
2020-09-25 14:20:00,40.62,40.64,40.57,40.63,64790.0,36.6951,36.7132,36.65,36.7042,64790.0
2020-09-25 14:30:00,40.63,40.64,40.56,40.57,48438.0,36.7042,36.7132,36.6409,36.65,48438.0
2020-09-25 14:40:00,40.57,40.59,40.54,40.57,44747.0,36.65,36.668,36.6229,36.65,44747.0
2020-09-25 14:50:00,40.57,40.65,40.56,40.64,63348.0,36.65,36.7222,36.6409,36.7132,63348.0
2020-09-25 15:00:00,40.65,40.72,40.63,40.72,53408.0,36.7222,36.7855,36.7042,36.7855,53408.0
2020-09-25 15:10:00,40.72,40.78,40.67,40.77,67474.0,36.7855,36.8397,36.7403,36.8306,67474.0
2020-09-25 15:20:00,40.77,40.78,40.74,40.75,85558.0,36.8306,36.8397,36.8035,36.8126,85558.0
2020-09-25 15:30:00,40.74,40.75,40.54,40.58,134774.0,36.8035,36.8126,36.6229,36.659,134774.0
2020-09-25 15:40:00,40.58,40.59,40.49,40.51,161771.0,36.659,36.668,36.5777,36.5958,161771.0
2020-09-25 15:50:00,40.52,40.53,40.46,40.49,489074.0,36.6048,36.6138,36.5506,36.5777,489074.0
2020-09-28 09:30:00,41.08,41.35,41.05,41.17,146952.0,37.1107,37.3546,37.0836,37.192,146952.0
2020-09-28 09:40:00,41.19,41.29,41.13,41.24,92507.0,37.2101,37.3004,37.1559,37.2552,92507.0
2020-09-28 09:50:00,41.23,41.41,41.15,41.41,63792.0,37.2462,37.4088,37.1739,37.4088,63792.0
2020-09-28 10:00:00,41.41,41.46,41.37,41.37,45297.0,37.4088,37.454,37.3727,37.3727,45297.0
2020-09-28 10:10:00,41.38,41.53,41.37,41.51,72913.0,37.3817,37.5172,37.3727,37.4991,72913.0
2020-09-28 10:20:00,41.52,41.67,41.51,41.57,270922.0,37.5082,37.6437,37.4991,37.5533,270922.0
2020-09-28 10:30:00,41.58,41.68,41.56,41.65,54275.0,37.5624,37.6527,37.5443,37.6256,54275.0
2020-09-28 10:40:00,41.67,41.79,41.66,41.73,75154.0,37.6437,37.7521,37.6346,37.6979,75154.0
2020-09-28 10:50:00,41.73,41.82,41.73,41.8,132262.0,37.6979,37.7792,37.6979,37.7611,132262.0
2020-09-28 11:00:00,41.81,41.84,41.76,41.78,82779.0,37.7702,37.7973,37.725,37.7431,82779.0
2020-09-28 11:10:00,41.78,41.83,41.77,41.83,56773.0,37.7431,37.7882,37.734,37.7882,56773.0
2020-09-28 11:20:00,41.82,41.82,41.66,41.76,59887.0,37.7792,37.7792,37.6346,37.725,59887.0
2020-09-28 11:30:00,41.76,41.92,41.75,41.88,122381.0,37.725,37.8695,37.716,37.8334,122381.0
2020-09-28 11:40:00,41.88,41.88,41.78,41.86,48959.0,37.8334,37.8334,37.7431,37.8153,48959.0
2020-09-28 11:50:00,41.85,41.87,41.82,41.84,30312.0,37.8063,37.8244,37.7792,37.7973,30312.0
2020-09-28 12:00:00,41.84,41.92,41.82,41.91,54790.0,37.7973,37.8695,37.7792,37.8605,54790.0
2020-09-28 12:10:00,41.9,41.96,41.82,41.84,57334.0,37.8515,37.9057,37.7792,37.7973,57334.0
2020-09-28 12:20:00,41.84,41.86,41.79,41.85,38013.0,37.7973,37.8153,37.7521,37.8063,38013.0
2020-09-28 12:30:00,41.85,41.87,41.79,41.81,64870.0,37.8063,37.8244,37.7521,37.7702,64870.0
2020-09-28 12:40:00,41.82,41.89,41.81,41.89,34225.0,37.7792,37.8424,37.7702,37.8424,34225.0
2020-09-28 12:50:00,41.89,41.91,41.8,41.8,31919.0,37.8424,37.8605,37.7611,37.7611,31919.0
2020-09-28 13:00:00,41.8,41.86,41.79,41.8,45188.0,37.7611,37.8153,37.7521,37.7611,45188.0
2020-09-28 13:10:00,41.82,41.86,41.8,41.82,37757.0,37.7792,37.8153,37.7611,37.7792,37757.0
2020-09-28 13:20:00,41.82,41.82,41.67,41.67,53523.0,37.7792,37.7792,37.6437,37.6437,53523.0
2020-09-28 13:30:00,41.68,41.72,41.65,41.68,36607.0,37.6527,37.6889,37.6256,37.6527,36607.0
2020-09-28 13:40:00,41.69,41.7,41.65,41.7,52631.0,37.6618,37.6708,37.6256,37.6708,52631.0
2020-09-28 13:50:00,41.7,41.74,41.69,41.69,45953.0,37.6708,37.7069,37.6618,37.6618,45953.0
2020-09-28 14:00:00,41.7,41.71,41.68,41.71,51592.0,37.6708,37.6798,37.6527,37.6798,51592.0
2020-09-28 14:10:00,41.7,41.73,41.7,41.72,68026.0,37.6708,37.6979,37.6708,37.6889,68026.0
2020-09-28 14:20:00,41.72,41.72,41.65,41.68,43361.0,37.6889,37.6889,37.6256,37.6527,43361.0
2020-09-28 14:30:00,41.68,41.71,41.67,41.71,61357.0,37.6527,37.6798,37.6437,37.6798,61357.0
2020-09-28 14:40:00,41.71,41.72,41.66,41.66,46496.0,37.6798,37.6889,37.6346,37.6346,46496.0
2020-09-28 14:50:00,41.66,41.67,41.64,41.67,43168.0,37.6346,37.6437,37.6166,37.6437,43168.0
2020-09-28 15:00:00,41.66,41.68,41.59,41.61,78038.0,37.6346,37.6527,37.5714,37.5895,78038.0
2020-09-28 15:10:00,41.6,41.65,41.58,41.61,65547.0,37.5804,37.6256,37.5624,37.5895,65547.0
2020-09-28 15:20:00,41.61,41.64,41.57,41.61,71478.0,37.5895,37.6166,37.5533,37.5895,71478.0
2020-09-28 15:30:00,41.62,41.63,41.51,41.52,109005.0,37.5985,37.6075,37.4991,37.5082,109005.0
2020-09-28 15:40:00,41.52,41.55,41.45,41.47,117925.0,37.5082,37.5353,37.4449,37.463,117925.0
2020-09-28 15:50:00,41.46,41.51,41.37,41.47,334908.0,37.454,37.4991,37.3727,37.463,334908.0
2020-09-29 09:30:00,41.41,41.46,41.18,41.21,90269.0,37.4088,37.454,37.201,37.2281,90269.0
2020-09-29 09:40:00,41.21,41.26,41.11,41.18,152376.0,37.2281,37.2733,37.1378,37.201,152376.0
2020-09-29 09:50:00,41.17,41.19,41.04,41.12,133966.0,37.192,37.2101,37.0746,37.1468,133966.0
2020-09-29 10:00:00,41.12,41.25,41.05,41.11,100005.0,37.1468,37.2643,37.0836,37.1378,100005.0
2020-09-29 10:10:00,41.11,41.2,41.08,41.09,41276.0,37.1378,37.2191,37.1107,37.1197,41276.0
2020-09-29 10:20:00,41.09,41.16,41.03,41.03,48370.0,37.1197,37.183,37.0655,37.0655,48370.0
2020-09-29 10:30:00,41.04,41.09,40.91,40.97,37200.0,37.0746,37.1197,36.9571,37.0113,37200.0
2020-09-29 10:40:00,40.96,40.98,40.87,40.95,43055.0,37.0023,37.0204,36.921,36.9933,43055.0
2020-09-29 10:50:00,40.95,40.99,40.92,40.95,65555.0,36.9933,37.0294,36.9662,36.9933,65555.0
2020-09-29 11:00:00,40.94,40.96,40.86,40.88,64599.0,36.9842,37.0023,36.9119,36.93,64599.0
2020-09-29 11:10:00,40.88,40.95,40.87,40.95,31747.0,36.93,36.9933,36.921,36.9933,31747.0
2020-09-29 11:20:00,40.94,41.02,40.93,41.0,79702.0,36.9842,37.0565,36.9752,37.0384,79702.0
2020-09-29 11:30:00,41.0,41.04,40.96,41.01,53258.0,37.0384,37.0746,37.0023,37.0475,53258.0
2020-09-29 11:40:00,41.0,41.0,40.77,40.79,37094.0,37.0384,37.0384,36.8306,36.8487,37094.0
2020-09-29 11:50:00,40.8,40.84,40.78,40.82,45703.0,36.8577,36.8939,36.8397,36.8758,45703.0
2020-09-29 12:00:00,40.82,40.82,40.73,40.82,20816.0,36.8758,36.8758,36.7945,36.8758,20816.0
2020-09-29 12:10:00,40.81,40.82,40.79,40.8,27688.0,36.8668,36.8758,36.8487,36.8577,27688.0
2020-09-29 12:20:00,40.81,40.85,40.74,40.84,32220.0,36.8668,36.9029,36.8035,36.8939,32220.0
2020-09-29 12:30:00,40.85,40.86,40.82,40.84,27388.0,36.9029,36.9119,36.8758,36.8939,27388.0
2020-09-29 12:40:00,40.83,40.9,40.78,40.9,22725.0,36.8848,36.9481,36.8397,36.9481,22725.0
2020-09-29 12:50:00,40.89,40.92,40.89,40.92,17137.0,36.9391,36.9662,36.9391,36.9662,17137.0
2020-09-29 13:00:00,40.92,40.97,40.89,40.89,34130.0,36.9662,37.0113,36.9391,36.9391,34130.0
2020-09-29 13:10:00,40.9,40.95,40.86,40.94,36845.0,36.9481,36.9933,36.9119,36.9842,36845.0
2020-09-29 13:20:00,40.94,41.0,40.92,41.0,25062.0,36.9842,37.0384,36.9662,37.0384,25062.0
2020-09-29 13:30:00,41.0,41.01,40.93,40.94,31574.0,37.0384,37.0475,36.9752,36.9842,31574.0
2020-09-29 13:40:00,40.95,40.96,40.92,40.96,22344.0,36.9933,37.0023,36.9662,37.0023,22344.0
2020-09-29 13:50:00,40.97,41.09,40.96,41.04,48879.0,37.0113,37.1197,37.0023,37.0746,48879.0
2020-09-29 14:00:00,41.05,41.07,41.02,41.02,63116.0,37.0836,37.1017,37.0565,37.0565,63116.0
2020-09-29 14:10:00,41.02,41.05,40.99,41.05,50062.0,37.0565,37.0836,37.0294,37.0836,50062.0
2020-09-29 14:20:00,41.04,41.13,41.01,41.13,98137.0,37.0746,37.1559,37.0475,37.1559,98137.0
2020-09-29 14:30:00,41.12,41.18,41.12,41.16,31569.0,37.1468,37.201,37.1468,37.183,31569.0
2020-09-29 14:40:00,41.16,41.17,41.07,41.08,44344.0,37.183,37.192,37.1017,37.1107,44344.0
2020-09-29 14:50:00,41.07,41.11,41.03,41.05,115285.0,37.1017,37.1378,37.0655,37.0836,115285.0
2020-09-29 15:00:00,41.05,41.07,40.99,41.0,72401.0,37.0836,37.1017,37.0294,37.0384,72401.0
2020-09-29 15:10:00,41.01,41.06,40.99,41.05,69086.0,37.0475,37.0926,37.0294,37.0836,69086.0
2020-09-29 15:20:00,41.05,41.06,40.98,41.02,270465.0,37.0836,37.0926,37.0204,37.0565,270465.0
2020-09-29 15:30:00,41.02,41.11,40.91,41.01,284299.0,37.0565,37.1378,36.9571,37.0475,284299.0
2020-09-29 15:40:00,41.0,41.17,40.98,41.14,278371.0,37.0384,37.192,37.0204,37.1649,278371.0
2020-09-29 15:50:00,41.15,41.16,40.95,40.96,433169.0,37.1739,37.183,36.9933,37.0023,433169.0
2020-09-30 09:30:00,41.16,41.47,40.96,41.35,108949.0,37.183,37.463,37.0023,37.3546,108949.0
2020-09-30 09:40:00,41.35,41.38,41.2,41.26,68171.0,37.3546,37.3817,37.2191,37.2733,68171.0
2020-09-30 09:50:00,41.26,41.34,41.19,41.26,65096.0,37.2733,37.3456,37.2101,37.2733,65096.0
2020-09-30 10:00:00,41.26,41.47,41.22,41.38,65828.0,37.2733,37.463,37.2372,37.3817,65828.0
2020-09-30 10:10:00,41.38,41.4,41.32,41.33,85844.0,37.3817,37.3998,37.3275,37.3365,85844.0
2020-09-30 10:20:00,41.33,41.35,41.25,41.34,41011.0,37.3365,37.3546,37.2643,37.3456,41011.0
2020-09-30 10:30:00,41.35,41.41,41.31,41.37,60034.0,37.3546,37.4088,37.3185,37.3727,60034.0
2020-09-30 10:40:00,41.37,41.56,41.32,41.49,116201.0,37.3727,37.5443,37.3275,37.4811,116201.0
2020-09-30 10:50:00,41.5,41.53,41.4,41.4,31078.0,37.4901,37.5172,37.3998,37.3998,31078.0
2020-09-30 11:00:00,41.4,41.43,41.34,41.39,46490.0,37.3998,37.4269,37.3456,37.3907,46490.0
2020-09-30 11:10:00,41.4,41.46,41.34,41.41,72462.0,37.3998,37.454,37.3456,37.4088,72462.0
2020-09-30 11:20:00,41.41,41.43,41.26,41.26,67503.0,37.4088,37.4269,37.2733,37.2733,67503.0
2020-09-30 11:30:00,41.26,41.28,41.18,41.21,51508.0,37.2733,37.2914,37.201,37.2281,51508.0
2020-09-30 11:40:00,41.2,41.22,41.15,41.21,51035.0,37.2191,37.2372,37.1739,37.2281,51035.0
2020-09-30 11:50:00,41.21,41.21,41.09,41.09,52278.0,37.2281,37.2281,37.1197,37.1197,52278.0
2020-09-30 12:00:00,41.09,41.16,41.09,41.14,46837.0,37.1197,37.183,37.1197,37.1649,46837.0
2020-09-30 12:10:00,41.14,41.25,41.13,41.22,52850.0,37.1649,37.2643,37.1559,37.2372,52850.0
2020-09-30 12:20:00,41.23,41.38,41.22,41.31,50860.0,37.2462,37.3817,37.2372,37.3185,50860.0
2020-09-30 12:30:00,41.31,41.33,41.22,41.27,36003.0,37.3185,37.3365,37.2372,37.2823,36003.0
2020-09-30 12:40:00,41.27,41.28,41.18,41.18,52148.0,37.2823,37.2914,37.201,37.201,52148.0
2020-09-30 12:50:00,41.18,41.33,41.16,41.3,52485.0,37.201,37.3365,37.183,37.3094,52485.0
2020-09-30 13:00:00,41.3,41.31,41.22,41.25,47209.0,37.3094,37.3185,37.2372,37.2643,47209.0
2020-09-30 13:10:00,41.25,41.25,41.2,41.22,36135.0,37.2643,37.2643,37.2191,37.2372,36135.0
2020-09-30 13:20:00,41.21,41.28,41.16,41.25,116390.0,37.2281,37.2914,37.183,37.2643,116390.0
2020-09-30 13:30:00,41.25,41.36,41.25,41.36,36081.0,37.2643,37.3636,37.2643,37.3636,36081.0
2020-09-30 13:40:00,41.36,41.4,41.34,41.34,39230.0,37.3636,37.3998,37.3456,37.3456,39230.0
2020-09-30 13:50:00,41.34,41.35,41.28,41.28,36174.0,37.3456,37.3546,37.2914,37.2914,36174.0
2020-09-30 14:00:00,41.28,41.38,41.26,41.38,34744.0,37.2914,37.3817,37.2733,37.3817,34744.0
2020-09-30 14:10:00,41.38,41.47,41.34,41.44,47448.0,37.3817,37.463,37.3456,37.4359,47448.0
2020-09-30 14:20:00,41.44,41.47,41.14,41.18,104751.0,37.4359,37.463,37.1649,37.201,104751.0
2020-09-30 14:30:00,41.17,41.17,41.0,41.0,59417.0,37.192,37.192,37.0384,37.0384,59417.0
2020-09-30 14:40:00,41.01,41.04,40.81,40.86,65917.0,37.0475,37.0746,36.8668,36.9119,65917.0
2020-09-30 14:50:00,40.85,41.07,40.85,41.05,62441.0,36.9029,37.1017,36.9029,37.0836,62441.0
2020-09-30 15:00:00,41.04,41.08,40.95,40.98,70241.0,37.0746,37.1107,36.9933,37.0204,70241.0
2020-09-30 15:10:00,40.97,40.99,40.67,40.69,148783.0,37.0113,37.0294,36.7403,36.7584,148783.0
2020-09-30 15:20:00,40.69,40.83,40.6,40.8,113772.0,36.7584,36.8848,36.6771,36.8577,113772.0
2020-09-30 15:30:00,40.8,40.84,40.74,40.77,136520.0,36.8577,36.8939,36.8035,36.8306,136520.0
2020-09-30 15:40:00,40.77,40.9,40.72,40.88,201129.0,36.8306,36.9481,36.7855,36.93,201129.0
2020-09-30 15:50:00,40.87,40.98,40.83,40.84,593166.0,36.921,37.0204,36.8848,36.8939,593166.0
2020-10-01 09:30:00,41.24,41.39,41.14,41.15,107802.0,37.2552,37.3907,37.1649,37.1739,107802.0
2020-10-01 09:40:00,41.17,41.28,41.02,41.05,103318.0,37.192,37.2914,37.0565,37.0836,103318.0
2020-10-01 09:50:00,41.03,41.1,40.92,40.93,61655.0,37.0655,37.1288,36.9662,36.9752,61655.0
2020-10-01 10:00:00,40.95,41.04,40.83,40.91,141494.0,36.9933,37.0746,36.8848,36.9571,141494.0
2020-10-01 10:10:00,40.91,40.97,40.75,40.8,122689.0,36.9571,37.0113,36.8126,36.8577,122689.0
2020-10-01 10:20:00,40.81,40.89,40.74,40.87,94199.0,36.8668,36.9391,36.8035,36.921,94199.0
2020-10-01 10:30:00,40.87,41.06,40.82,41.04,71696.0,36.921,37.0926,36.8758,37.0746,71696.0
2020-10-01 10:40:00,41.03,41.12,40.9,40.91,66392.0,37.0655,37.1468,36.9481,36.9571,66392.0
2020-10-01 10:50:00,40.91,40.98,40.87,40.97,76139.0,36.9571,37.0204,36.921,37.0113,76139.0
2020-10-01 11:00:00,40.98,41.08,40.89,41.0,120816.0,37.0204,37.1107,36.9391,37.0384,120816.0
2020-10-01 11:10:00,40.99,41.06,40.91,40.99,53469.0,37.0294,37.0926,36.9571,37.0294,53469.0
2020-10-01 11:20:00,41.0,41.12,40.96,41.03,141797.0,37.0384,37.1468,37.0023,37.0655,141797.0
2020-10-01 11:30:00,41.04,41.04,40.9,40.91,51696.0,37.0746,37.0746,36.9481,36.9571,51696.0
2020-10-01 11:40:00,40.91,40.96,40.88,40.93,39753.0,36.9571,37.0023,36.93,36.9752,39753.0
2020-10-01 11:50:00,40.92,41.05,40.92,41.02,37538.0,36.9662,37.0836,36.9662,37.0565,37538.0
2020-10-01 12:00:00,41.02,41.03,40.92,40.94,55512.0,37.0565,37.0655,36.9662,36.9842,55512.0
2020-10-01 12:10:00,40.94,40.95,40.81,40.9,74027.0,36.9842,36.9933,36.8668,36.9481,74027.0
2020-10-01 12:20:00,40.9,41.02,40.89,41.02,73912.0,36.9481,37.0565,36.9391,37.0565,73912.0
2020-10-01 12:30:00,41.01,41.05,40.95,40.98,50159.0,37.0475,37.0836,36.9933,37.0204,50159.0
2020-10-01 12:40:00,40.98,41.05,40.97,41.04,44505.0,37.0204,37.0836,37.0113,37.0746,44505.0
2020-10-01 12:50:00,41.04,41.04,40.98,40.98,47922.0,37.0746,37.0746,37.0204,37.0204,47922.0
2020-10-01 13:00:00,40.98,41.01,40.92,41.0,52567.0,37.0204,37.0475,36.9662,37.0384,52567.0
2020-10-01 13:10:00,41.0,41.0,40.9,40.91,73515.0,37.0384,37.0384,36.9481,36.9571,73515.0
2020-10-01 13:20:00,40.9,40.95,40.89,40.93,69630.0,36.9481,36.9933,36.9391,36.9752,69630.0
2020-10-01 13:30:00,40.93,41.03,40.92,40.94,84870.0,36.9752,37.0655,36.9662,36.9842,84870.0
2020-10-01 13:40:00,40.94,40.95,40.83,40.84,39882.0,36.9842,36.9933,36.8848,36.8939,39882.0
2020-10-01 13:50:00,40.84,40.87,40.72,40.77,69684.0,36.8939,36.921,36.7855,36.8306,69684.0
2020-10-01 14:00:00,40.78,40.82,40.56,40.58,183226.0,36.8397,36.8758,36.6409,36.659,183226.0
2020-10-01 14:10:00,40.57,40.58,40.47,40.55,56138.0,36.65,36.659,36.5596,36.6319,56138.0
2020-10-01 14:20:00,40.55,40.69,40.51,40.68,49620.0,36.6319,36.7584,36.5958,36.7493,49620.0
2020-10-01 14:30:00,40.68,40.81,40.68,40.8,53457.0,36.7493,36.8668,36.7493,36.8577,53457.0
2020-10-01 14:40:00,40.8,40.82,40.74,40.76,48962.0,36.8577,36.8758,36.8035,36.8216,48962.0
2020-10-01 14:50:00,40.76,40.81,40.75,40.77,54193.0,36.8216,36.8668,36.8126,36.8306,54193.0
2020-10-01 15:00:00,40.78,40.85,40.76,40.8,104823.0,36.8397,36.9029,36.8216,36.8577,104823.0
2020-10-01 15:10:00,40.81,40.82,40.67,40.67,94236.0,36.8668,36.8758,36.7403,36.7403,94236.0
2020-10-01 15:20:00,40.67,40.67,40.54,40.55,106053.0,36.7403,36.7403,36.6229,36.6319,106053.0
2020-10-01 15:30:00,40.54,40.63,40.53,40.62,132829.0,36.6229,36.7042,36.6138,36.6951,132829.0
2020-10-01 15:40:00,40.62,40.65,40.49,40.61,194821.0,36.6951,36.7222,36.5777,36.6861,194821.0
2020-10-01 15:50:00,40.62,40.75,40.6,40.68,394556.0,36.6951,36.8126,36.6771,36.7493,394556.0
2020-10-02 09:30:00,40.15,40.9,40.15,40.9,148893.0,36.2706,36.9481,36.2706,36.9481,148893.0
2020-10-02 09:40:00,40.87,40.9,40.75,40.89,139365.0,36.921,36.9481,36.8126,36.9391,139365.0
2020-10-02 09:50:00,40.89,40.92,40.77,40.85,119680.0,36.9391,36.9662,36.8306,36.9029,119680.0
2020-10-02 10:00:00,40.85,41.15,40.85,41.08,113345.0,36.9029,37.1739,36.9029,37.1107,113345.0
2020-10-02 10:10:00,41.07,41.1,40.94,40.95,55841.0,37.1017,37.1288,36.9842,36.9933,55841.0
2020-10-02 10:20:00,40.95,41.08,40.85,41.04,116718.0,36.9933,37.1107,36.9029,37.0746,116718.0
2020-10-02 10:30:00,41.04,41.04,40.93,40.93,41567.0,37.0746,37.0746,36.9752,36.9752,41567.0
2020-10-02 10:40:00,40.94,40.98,40.9,40.97,137847.0,36.9842,37.0204,36.9481,37.0113,137847.0
2020-10-02 10:50:00,40.98,41.09,40.97,41.07,82411.0,37.0204,37.1197,37.0113,37.1017,82411.0
2020-10-02 11:00:00,41.06,41.17,40.98,41.12,105423.0,37.0926,37.192,37.0204,37.1468,105423.0
2020-10-02 11:10:00,41.13,41.28,41.12,41.24,90864.0,37.1559,37.2914,37.1468,37.2552,90864.0
2020-10-02 11:20:00,41.24,41.36,41.24,41.31,60441.0,37.2552,37.3636,37.2552,37.3185,60441.0
2020-10-02 11:30:00,41.31,41.33,41.16,41.17,67927.0,37.3185,37.3365,37.183,37.192,67927.0
2020-10-02 11:40:00,41.15,41.18,41.13,41.17,37245.0,37.1739,37.201,37.1559,37.192,37245.0
2020-10-02 11:50:00,41.17,41.19,41.04,41.07,48433.0,37.192,37.2101,37.0746,37.1017,48433.0
2020-10-02 12:00:00,41.06,41.25,41.06,41.24,225924.0,37.0926,37.2643,37.0926,37.2552,225924.0
2020-10-02 12:10:00,41.25,41.55,41.2,41.54,174950.0,37.2643,37.5353,37.2191,37.5262,174950.0
2020-10-02 12:20:00,41.55,41.62,41.48,41.57,70444.0,37.5353,37.5985,37.472,37.5533,70444.0
2020-10-02 12:30:00,41.58,41.76,41.58,41.71,87636.0,37.5624,37.725,37.5624,37.6798,87636.0
2020-10-02 12:40:00,41.7,41.72,41.65,41.7,39496.0,37.6708,37.6889,37.6256,37.6708,39496.0
2020-10-02 12:50:00,41.7,41.78,41.64,41.75,81463.0,37.6708,37.7431,37.6166,37.716,81463.0
2020-10-02 13:00:00,41.75,41.93,41.74,41.92,178248.0,37.716,37.8786,37.7069,37.8695,178248.0
2020-10-02 13:10:00,41.93,41.98,41.92,41.95,163057.0,37.8786,37.9237,37.8695,37.8966,163057.0
2020-10-02 13:20:00,41.95,42.0,41.92,41.94,80439.0,37.8966,37.9418,37.8695,37.8876,80439.0
2020-10-02 13:30:00,41.94,41.98,41.87,41.96,143905.0,37.8876,37.9237,37.8244,37.9057,143905.0
2020-10-02 13:40:00,41.96,41.97,41.73,41.77,103254.0,37.9057,37.9147,37.6979,37.734,103254.0
2020-10-02 13:50:00,41.78,41.83,41.74,41.82,30628.0,37.7431,37.7882,37.7069,37.7792,30628.0
2020-10-02 14:00:00,41.82,41.95,41.82,41.93,37933.0,37.7792,37.8966,37.7792,37.8786,37933.0
2020-10-02 14:10:00,41.93,41.96,41.87,41.94,45794.0,37.8786,37.9057,37.8244,37.8876,45794.0
2020-10-02 14:20:00,41.94,42.0,41.94,42.0,70098.0,37.8876,37.9418,37.8876,37.9418,70098.0
2020-10-02 14:30:00,42.01,42.11,42.01,42.05,100930.0,37.9508,38.0412,37.9508,37.987,100930.0
2020-10-02 14:40:00,42.05,42.08,41.91,41.91,90712.0,37.987,38.0141,37.8605,37.8605,90712.0
2020-10-02 14:50:00,41.91,41.95,41.82,41.86,73018.0,37.8605,37.8966,37.7792,37.8153,73018.0
2020-10-02 15:00:00,41.86,41.86,41.74,41.78,57539.0,37.8153,37.8153,37.7069,37.7431,57539.0
2020-10-02 15:10:00,41.79,41.86,41.69,41.81,142780.0,37.7521,37.8153,37.6618,37.7702,142780.0
2020-10-02 15:20:00,41.8,41.86,41.77,41.86,133072.0,37.7611,37.8153,37.734,37.8153,133072.0
2020-10-02 15:30:00,41.86,41.93,41.81,41.83,173513.0,37.8153,37.8786,37.7702,37.7882,173513.0
2020-10-02 15:40:00,41.82,41.83,41.73,41.8,177458.0,37.7792,37.7882,37.6979,37.7611,177458.0
2020-10-02 15:50:00,41.8,41.81,41.57,41.59,805327.0,37.7611,37.7702,37.5533,37.5714,805327.0
2020-10-05 09:30:00,41.95,42.28,41.91,42.08,143525.0,37.8966,38.1947,37.8605,38.0141,143525.0
2020-10-05 09:40:00,42.1,42.31,42.02,42.29,163504.0,38.0321,38.2218,37.9599,38.2038,163504.0
2020-10-05 09:50:00,42.29,42.44,42.26,42.41,128209.0,38.2038,38.3393,38.1767,38.3122,128209.0
2020-10-05 10:00:00,42.44,42.53,42.42,42.44,126417.0,38.3393,38.4206,38.3212,38.3393,126417.0
2020-10-05 10:10:00,42.43,42.44,42.32,42.39,52538.0,38.3302,38.3393,38.2309,38.2941,52538.0
2020-10-05 10:20:00,42.41,42.43,42.23,42.24,91541.0,38.3122,38.3302,38.1496,38.1586,91541.0
2020-10-05 10:30:00,42.24,42.32,42.19,42.22,67226.0,38.1586,38.2309,38.1134,38.1405,67226.0
2020-10-05 10:40:00,42.23,42.37,42.23,42.33,73281.0,38.1496,38.276,38.1496,38.2399,73281.0
2020-10-05 10:50:00,42.32,42.52,42.32,42.48,65577.0,38.2309,38.4116,38.2309,38.3754,65577.0
2020-10-05 11:00:00,42.48,42.57,42.31,42.32,67625.0,38.3754,38.4567,38.2218,38.2309,67625.0
2020-10-05 11:10:00,42.3,42.39,42.24,42.34,44723.0,38.2128,38.2941,38.1586,38.2489,44723.0
2020-10-05 11:20:00,42.34,42.36,42.18,42.2,49965.0,38.2489,38.267,38.1044,38.1225,49965.0
2020-10-05 11:30:00,42.2,42.2,42.07,42.09,39764.0,38.1225,38.1225,38.005,38.0231,39764.0
2020-10-05 11:40:00,42.09,42.17,42.05,42.15,53706.0,38.0231,38.0954,37.987,38.0773,53706.0
2020-10-05 11:50:00,42.16,42.24,42.13,42.14,60169.0,38.0863,38.1586,38.0592,38.0683,60169.0
2020-10-05 12:00:00,42.14,42.15,42.09,42.12,27640.0,38.0683,38.0773,38.0231,38.0502,27640.0
2020-10-05 12:10:00,42.13,42.14,42.04,42.05,23657.0,38.0592,38.0683,37.9779,37.987,23657.0
2020-10-05 12:20:00,42.05,42.11,42.0,42.04,36606.0,37.987,38.0412,37.9418,37.9779,36606.0
2020-10-05 12:30:00,42.03,42.06,41.99,42.05,32231.0,37.9689,37.996,37.9328,37.987,32231.0
2020-10-05 12:40:00,42.06,42.11,42.05,42.09,19991.0,37.996,38.0412,37.987,38.0231,19991.0
2020-10-05 12:50:00,42.09,42.11,42.08,42.11,35233.0,38.0231,38.0412,38.0141,38.0412,35233.0
2020-10-05 13:00:00,42.12,42.16,41.99,42.04,39649.0,38.0502,38.0863,37.9328,37.9779,39649.0
2020-10-05 13:10:00,42.04,42.1,42.04,42.07,28764.0,37.9779,38.0321,37.9779,38.005,28764.0
2020-10-05 13:20:00,42.06,42.15,42.04,42.15,29618.0,37.996,38.0773,37.9779,38.0773,29618.0
2020-10-05 13:30:00,42.14,42.3,42.12,42.29,69522.0,38.0683,38.2128,38.0502,38.2038,69522.0
2020-10-05 13:40:00,42.28,42.29,42.17,42.21,45141.0,38.1947,38.2038,38.0954,38.1315,45141.0
2020-10-05 13:50:00,42.21,42.22,42.04,42.04,64956.0,38.1315,38.1405,37.9779,37.9779,64956.0
2020-10-05 14:00:00,42.04,42.05,41.97,42.0,30040.0,37.9779,37.987,37.9147,37.9418,30040.0
2020-10-05 14:10:00,42.0,42.07,42.0,42.05,37638.0,37.9418,38.005,37.9418,37.987,37638.0
2020-10-05 14:20:00,42.06,42.09,42.0,42.07,44442.0,37.996,38.0231,37.9418,38.005,44442.0
2020-10-05 14:30:00,42.07,42.14,42.06,42.09,62004.0,38.005,38.0683,37.996,38.0231,62004.0
2020-10-05 14:40:00,42.09,42.13,42.07,42.08,33453.0,38.0231,38.0592,38.005,38.0141,33453.0
2020-10-05 14:50:00,42.08,42.13,42.05,42.13,63413.0,38.0141,38.0592,37.987,38.0592,63413.0
2020-10-05 15:00:00,42.12,42.18,42.09,42.16,81897.0,38.0502,38.1044,38.0231,38.0863,81897.0
2020-10-05 15:10:00,42.16,42.19,42.11,42.11,51643.0,38.0863,38.1134,38.0412,38.0412,51643.0
2020-10-05 15:20:00,42.12,42.25,42.11,42.25,102383.0,38.0502,38.1676,38.0412,38.1676,102383.0
2020-10-05 15:30:00,42.25,42.26,42.15,42.17,118106.0,38.1676,38.1767,38.0773,38.0954,118106.0
2020-10-05 15:40:00,42.17,42.19,42.06,42.09,108037.0,38.0954,38.1134,37.996,38.0231,108037.0
2020-10-05 15:50:00,42.09,42.17,42.06,42.14,383622.0,38.0231,38.0954,37.996,38.0683,383622.0
2020-10-06 09:30:00,42.35,42.61,42.26,42.27,177180.0,38.258,38.4929,38.1767,38.1857,177180.0
2020-10-06 09:40:00,42.27,42.32,42.13,42.26,63508.0,38.1857,38.2309,38.0592,38.1767,63508.0
2020-10-06 09:50:00,42.25,42.29,42.02,42.02,123242.0,38.1676,38.2038,37.9599,37.9599,123242.0
2020-10-06 10:00:00,42.01,42.09,41.95,42.01,102265.0,37.9508,38.0231,37.8966,37.9508,102265.0
2020-10-06 10:10:00,42.01,42.08,41.98,41.99,90347.0,37.9508,38.0141,37.9237,37.9328,90347.0
2020-10-06 10:20:00,41.99,42.03,41.91,42.01,55025.0,37.9328,37.9689,37.8605,37.9508,55025.0
2020-10-06 10:30:00,42.01,42.11,41.99,42.01,74233.0,37.9508,38.0412,37.9328,37.9508,74233.0
2020-10-06 10:40:00,42.02,42.02,41.84,41.93,93314.0,37.9599,37.9599,37.7973,37.8786,93314.0
2020-10-06 10:50:00,41.96,42.0,41.87,41.9,75966.0,37.9057,37.9418,37.8244,37.8515,75966.0
2020-10-06 11:00:00,41.9,42.14,41.9,42.13,139754.0,37.8515,38.0683,37.8515,38.0592,139754.0
2020-10-06 11:10:00,42.14,42.27,42.1,42.27,86431.0,38.0683,38.1857,38.0321,38.1857,86431.0
2020-10-06 11:20:00,42.26,42.31,42.21,42.3,56509.0,38.1767,38.2218,38.1315,38.2128,56509.0
2020-10-06 11:30:00,42.3,42.34,42.26,42.34,32251.0,38.2128,38.2489,38.1767,38.2489,32251.0
2020-10-06 11:40:00,42.33,42.33,42.25,42.26,26507.0,38.2399,38.2399,38.1676,38.1767,26507.0
2020-10-06 11:50:00,42.25,42.33,42.24,42.3,45313.0,38.1676,38.2399,38.1586,38.2128,45313.0
2020-10-06 12:00:00,42.3,42.33,42.23,42.25,32911.0,38.2128,38.2399,38.1496,38.1676,32911.0
2020-10-06 12:10:00,42.25,42.3,42.2,42.3,50324.0,38.1676,38.2128,38.1225,38.2128,50324.0
2020-10-06 12:20:00,42.3,42.36,42.29,42.32,40770.0,38.2128,38.267,38.2038,38.2309,40770.0
2020-10-06 12:30:00,42.32,42.35,42.29,42.34,18827.0,38.2309,38.258,38.2038,38.2489,18827.0
2020-10-06 12:40:00,42.33,42.44,42.33,42.42,50298.0,38.2399,38.3393,38.2399,38.3212,50298.0
2020-10-06 12:50:00,42.42,42.45,42.41,42.43,40013.0,38.3212,38.3483,38.3122,38.3302,40013.0
2020-10-06 13:00:00,42.44,42.44,42.34,42.43,45233.0,38.3393,38.3393,38.2489,38.3302,45233.0
2020-10-06 13:10:00,42.44,42.49,42.41,42.48,44129.0,38.3393,38.3845,38.3122,38.3754,44129.0
2020-10-06 13:20:00,42.48,42.52,42.45,42.51,48293.0,38.3754,38.4116,38.3483,38.4025,48293.0
2020-10-06 13:30:00,42.53,42.59,42.48,42.5,94703.0,38.4206,38.4748,38.3754,38.3935,94703.0
2020-10-06 13:40:00,42.5,42.52,42.43,42.46,54943.0,38.3935,38.4116,38.3302,38.3574,54943.0
2020-10-06 13:50:00,42.46,42.51,42.44,42.46,45295.0,38.3574,38.4025,38.3393,38.3574,45295.0
2020-10-06 14:00:00,42.45,42.49,42.39,42.44,31286.0,38.3483,38.3845,38.2941,38.3393,31286.0
2020-10-06 14:10:00,42.43,42.51,42.41,42.47,40732.0,38.3302,38.4025,38.3122,38.3664,40732.0
2020-10-06 14:20:00,42.47,42.5,42.44,42.45,56965.0,38.3664,38.3935,38.3393,38.3483,56965.0
2020-10-06 14:30:00,42.45,42.56,42.43,42.52,50421.0,38.3483,38.4477,38.3302,38.4116,50421.0
2020-10-06 14:40:00,42.52,42.61,42.37,42.41,72224.0,38.4116,38.4929,38.276,38.3122,72224.0
2020-10-06 14:50:00,42.41,42.41,41.8,41.89,125130.0,38.3122,38.3122,37.7611,37.8424,125130.0
2020-10-06 15:00:00,41.89,41.89,41.59,41.7,98543.0,37.8424,37.8424,37.5714,37.6708,98543.0
2020-10-06 15:10:00,41.71,41.74,41.56,41.57,95443.0,37.6798,37.7069,37.5443,37.5533,95443.0
2020-10-06 15:20:00,41.58,41.76,41.56,41.76,90926.0,37.5624,37.725,37.5443,37.725,90926.0
2020-10-06 15:30:00,41.75,41.92,41.73,41.82,113724.0,37.716,37.8695,37.6979,37.7792,113724.0
2020-10-06 15:40:00,41.83,41.84,41.63,41.69,120109.0,37.7882,37.7973,37.6075,37.6618,120109.0
2020-10-06 15:50:00,41.68,41.74,41.59,41.64,341425.0,37.6527,37.7069,37.5714,37.6166,341425.0
2020-10-07 09:30:00,42.25,42.61,42.24,42.31,109149.0,38.1676,38.4929,38.1586,38.2218,109149.0
2020-10-07 09:40:00,42.3,42.5,42.25,42.47,45946.0,38.2128,38.3935,38.1676,38.3664,45946.0
2020-10-07 09:50:00,42.44,42.59,42.43,42.51,39264.0,38.3393,38.4748,38.3302,38.4025,39264.0
2020-10-07 10:00:00,42.52,42.53,42.41,42.49,41344.0,38.4116,38.4206,38.3122,38.3845,41344.0
2020-10-07 10:10:00,42.49,42.65,42.38,42.65,124647.0,38.3845,38.529,38.2851,38.529,124647.0
2020-10-07 10:20:00,42.64,42.75,42.61,42.72,68979.0,38.52,38.6193,38.4929,38.5922,68979.0
2020-10-07 10:30:00,42.72,42.87,42.69,42.84,119488.0,38.5922,38.7277,38.5651,38.7006,119488.0
2020-10-07 10:40:00,42.85,42.85,42.74,42.79,91034.0,38.7097,38.7097,38.6103,38.6555,91034.0
2020-10-07 10:50:00,42.79,42.84,42.75,42.79,42836.0,38.6555,38.7006,38.6193,38.6555,42836.0
2020-10-07 11:00:00,42.79,42.83,42.73,42.79,156720.0,38.6555,38.6916,38.6013,38.6555,156720.0
2020-10-07 11:10:00,42.79,42.88,42.71,42.75,80889.0,38.6555,38.7368,38.5832,38.6193,80889.0
2020-10-07 11:20:00,42.74,42.76,42.63,42.65,40036.0,38.6103,38.6284,38.5109,38.529,40036.0
2020-10-07 11:30:00,42.66,42.67,42.53,42.61,38233.0,38.538,38.5471,38.4206,38.4929,38233.0
2020-10-07 11:40:00,42.62,42.67,42.54,42.56,50347.0,38.5019,38.5471,38.4296,38.4477,50347.0
2020-10-07 11:50:00,42.55,42.58,42.46,42.47,33542.0,38.4387,38.4658,38.3574,38.3664,33542.0
2020-10-07 12:00:00,42.47,42.47,42.4,42.4,35217.0,38.3664,38.3664,38.3031,38.3031,35217.0
2020-10-07 12:10:00,42.4,42.41,42.36,42.41,40023.0,38.3031,38.3122,38.267,38.3122,40023.0
2020-10-07 12:20:00,42.4,42.43,42.28,42.34,50523.0,38.3031,38.3302,38.1947,38.2489,50523.0
2020-10-07 12:30:00,42.35,42.42,42.35,42.41,20904.0,38.258,38.3212,38.258,38.3122,20904.0
2020-10-07 12:40:00,42.41,42.43,42.4,42.42,15262.0,38.3122,38.3302,38.3031,38.3212,15262.0
2020-10-07 12:50:00,42.43,42.43,42.34,42.36,19427.0,38.3302,38.3302,38.2489,38.267,19427.0
2020-10-07 13:00:00,42.37,42.37,42.31,42.32,24898.0,38.276,38.276,38.2218,38.2309,24898.0
2020-10-07 13:10:00,42.32,42.34,42.26,42.34,24894.0,38.2309,38.2489,38.1767,38.2489,24894.0
2020-10-07 13:20:00,42.34,42.34,42.3,42.33,20941.0,38.2489,38.2489,38.2128,38.2399,20941.0
2020-10-07 13:30:00,42.33,42.4,42.32,42.39,22303.0,38.2399,38.3031,38.2309,38.2941,22303.0
2020-10-07 13:40:00,42.39,42.48,42.34,42.48,35612.0,38.2941,38.3754,38.2489,38.3754,35612.0
2020-10-07 13:50:00,42.48,42.56,42.46,42.47,37077.0,38.3754,38.4477,38.3574,38.3664,37077.0
2020-10-07 14:00:00,42.47,42.56,42.46,42.52,22874.0,38.3664,38.4477,38.3574,38.4116,22874.0
2020-10-07 14:10:00,42.52,42.64,42.52,42.64,34414.0,38.4116,38.52,38.4116,38.52,34414.0
2020-10-07 14:20:00,42.64,42.68,42.6,42.66,44486.0,38.52,38.5561,38.4838,38.538,44486.0
2020-10-07 14:30:00,42.66,42.69,42.65,42.67,29093.0,38.538,38.5651,38.529,38.5471,29093.0
2020-10-07 14:40:00,42.66,42.68,42.62,42.65,31832.0,38.538,38.5561,38.5019,38.529,31832.0
2020-10-07 14:50:00,42.65,42.7,42.65,42.66,37319.0,38.529,38.5742,38.529,38.538,37319.0
2020-10-07 15:00:00,42.66,42.73,42.66,42.7,41895.0,38.538,38.6013,38.538,38.5742,41895.0
2020-10-07 15:10:00,42.71,42.72,42.66,42.66,43034.0,38.5832,38.5922,38.538,38.538,43034.0
2020-10-07 15:20:00,42.67,42.73,42.65,42.7,148984.0,38.5471,38.6013,38.529,38.5742,148984.0
2020-10-07 15:30:00,42.7,42.7,42.58,42.62,63738.0,38.5742,38.5742,38.4658,38.5019,63738.0
2020-10-07 15:40:00,42.61,42.63,42.56,42.6,101760.0,38.4929,38.5109,38.4477,38.4838,101760.0
2020-10-07 15:50:00,42.6,42.64,42.5,42.5,304999.0,38.4838,38.52,38.3935,38.3935,304999.0
2020-10-08 09:30:00,42.75,42.96,42.68,42.72,91633.0,38.6193,38.809,38.5561,38.5922,91633.0
2020-10-08 09:40:00,42.71,42.81,42.7,42.79,98391.0,38.5832,38.6735,38.5742,38.6555,98391.0
2020-10-08 09:50:00,42.79,42.96,42.77,42.96,75622.0,38.6555,38.809,38.6374,38.809,75622.0
2020-10-08 10:00:00,42.96,43.02,42.87,43.02,119809.0,38.809,38.8632,38.7277,38.8632,119809.0
2020-10-08 10:10:00,43.02,43.08,42.99,43.03,51437.0,38.8632,38.9174,38.8361,38.8723,51437.0
2020-10-08 10:20:00,43.03,43.09,43.01,43.09,53480.0,38.8723,38.9265,38.8542,38.9265,53480.0
2020-10-08 10:30:00,43.09,43.2,43.04,43.16,38668.0,38.9265,39.0258,38.8813,38.9897,38668.0
2020-10-08 10:40:00,43.16,43.21,43.12,43.2,33146.0,38.9897,39.0349,38.9536,39.0258,33146.0
2020-10-08 10:50:00,43.21,43.27,43.04,43.06,42585.0,39.0349,39.0891,38.8813,38.8994,42585.0
2020-10-08 11:00:00,43.04,43.07,42.99,43.03,58163.0,38.8813,38.9084,38.8361,38.8723,58163.0
2020-10-08 11:10:00,43.03,43.06,42.99,43.0,41585.0,38.8723,38.8994,38.8361,38.8452,41585.0
2020-10-08 11:20:00,43.0,43.02,42.93,42.98,77468.0,38.8452,38.8632,38.7819,38.8271,77468.0
2020-10-08 11:30:00,42.98,43.0,42.77,42.84,67260.0,38.8271,38.8452,38.6374,38.7006,67260.0
2020-10-08 11:40:00,42.84,42.9,42.83,42.87,52717.0,38.7006,38.7548,38.6916,38.7277,52717.0
2020-10-08 11:50:00,42.87,42.88,42.75,42.76,82954.0,38.7277,38.7368,38.6193,38.6284,82954.0
2020-10-08 12:00:00,42.76,42.9,42.75,42.88,46288.0,38.6284,38.7548,38.6193,38.7368,46288.0
2020-10-08 12:10:00,42.88,42.97,42.86,42.97,30426.0,38.7368,38.8181,38.7187,38.8181,30426.0
2020-10-08 12:20:00,42.97,43.02,42.96,43.0,25487.0,38.8181,38.8632,38.809,38.8452,25487.0
2020-10-08 12:30:00,43.01,43.02,42.99,43.01,25971.0,38.8542,38.8632,38.8361,38.8542,25971.0
2020-10-08 12:40:00,43.02,43.03,42.96,43.0,28148.0,38.8632,38.8723,38.809,38.8452,28148.0
2020-10-08 12:50:00,43.0,43.01,42.88,42.93,104410.0,38.8452,38.8542,38.7368,38.7819,104410.0
2020-10-08 13:00:00,42.94,42.98,42.92,42.93,37333.0,38.791,38.8271,38.7729,38.7819,37333.0
2020-10-08 13:10:00,42.94,42.99,42.93,42.99,62853.0,38.791,38.8361,38.7819,38.8361,62853.0
2020-10-08 13:20:00,43.0,43.02,42.98,42.99,37593.0,38.8452,38.8632,38.8271,38.8361,37593.0
2020-10-08 13:30:00,43.0,43.02,42.97,42.98,34855.0,38.8452,38.8632,38.8181,38.8271,34855.0
2020-10-08 13:40:00,42.98,43.03,42.97,42.99,62049.0,38.8271,38.8723,38.8181,38.8361,62049.0
2020-10-08 13:50:00,42.98,43.0,42.97,42.99,48572.0,38.8271,38.8452,38.8181,38.8361,48572.0
2020-10-08 14:00:00,42.99,43.01,42.95,42.98,74366.0,38.8361,38.8542,38.8,38.8271,74366.0
2020-10-08 14:10:00,42.99,42.99,42.96,42.98,223689.0,38.8361,38.8361,38.809,38.8271,223689.0
2020-10-08 14:20:00,42.98,42.99,42.88,42.88,64556.0,38.8271,38.8361,38.7368,38.7368,64556.0
2020-10-08 14:30:00,42.88,42.93,42.87,42.93,154522.0,38.7368,38.7819,38.7277,38.7819,154522.0
2020-10-08 14:40:00,42.92,43.11,42.91,43.06,278603.0,38.7729,38.9445,38.7639,38.8994,278603.0
2020-10-08 14:50:00,43.05,43.09,43.04,43.05,51262.0,38.8903,38.9265,38.8813,38.8903,51262.0
2020-10-08 15:00:00,43.05,43.1,43.0,43.09,181221.0,38.8903,38.9355,38.8452,38.9265,181221.0
2020-10-08 15:10:00,43.09,43.15,43.08,43.15,142805.0,38.9265,38.9807,38.9174,38.9807,142805.0
2020-10-08 15:20:00,43.15,43.18,43.13,43.16,78781.0,38.9807,39.0078,38.9626,38.9897,78781.0
2020-10-08 15:30:00,43.15,43.21,43.12,43.13,134580.0,38.9807,39.0349,38.9536,38.9626,134580.0
2020-10-08 15:40:00,43.12,43.16,43.11,43.13,194291.0,38.9536,38.9897,38.9445,38.9626,194291.0
2020-10-08 15:50:00,43.13,43.22,43.11,43.21,389926.0,38.9626,39.0439,38.9445,39.0349,389926.0
2020-10-09 09:30:00,43.44,43.64,43.3,43.57,137697.0,39.2427,39.4233,39.1162,39.3601,137697.0
2020-10-09 09:40:00,43.56,43.63,43.43,43.44,160854.0,39.3511,39.4143,39.2336,39.2427,160854.0
2020-10-09 09:50:00,43.45,43.55,43.43,43.47,104749.0,39.2517,39.342,39.2336,39.2698,104749.0
2020-10-09 10:00:00,43.47,43.5,43.42,43.45,102691.0,39.2698,39.2969,39.2246,39.2517,102691.0
2020-10-09 10:10:00,43.45,43.54,43.36,43.53,78849.0,39.2517,39.333,39.1704,39.324,78849.0
2020-10-09 10:20:00,43.53,43.55,43.3,43.31,106366.0,39.324,39.342,39.1162,39.1252,106366.0
2020-10-09 10:30:00,43.3,43.4,43.29,43.36,70382.0,39.1162,39.2065,39.1072,39.1704,70382.0
2020-10-09 10:40:00,43.35,43.4,43.34,43.39,90792.0,39.1614,39.2065,39.1523,39.1975,90792.0
2020-10-09 10:50:00,43.39,43.44,43.3,43.4,146150.0,39.1975,39.2427,39.1162,39.2065,146150.0
2020-10-09 11:00:00,43.4,43.41,43.34,43.35,51951.0,39.2065,39.2156,39.1523,39.1614,51951.0
2020-10-09 11:10:00,43.36,43.38,43.34,43.35,38232.0,39.1704,39.1885,39.1523,39.1614,38232.0
2020-10-09 11:20:00,43.36,43.36,43.27,43.29,34116.0,39.1704,39.1704,39.0891,39.1072,34116.0
2020-10-09 11:30:00,43.29,43.3,43.26,43.3,32406.0,39.1072,39.1162,39.0801,39.1162,32406.0
2020-10-09 11:40:00,43.29,43.49,43.2,43.48,131798.0,39.1072,39.2878,39.0258,39.2788,131798.0
2020-10-09 11:50:00,43.48,43.56,43.44,43.51,78249.0,39.2788,39.3511,39.2427,39.3059,78249.0
2020-10-09 12:00:00,43.5,43.53,43.48,43.51,38672.0,39.2969,39.324,39.2788,39.3059,38672.0
2020-10-09 12:10:00,43.5,43.5,43.42,43.44,106250.0,39.2969,39.2969,39.2246,39.2427,106250.0
2020-10-09 12:20:00,43.45,43.48,43.38,43.42,83680.0,39.2517,39.2788,39.1885,39.2246,83680.0
2020-10-09 12:30:00,43.42,43.46,43.39,43.42,19428.0,39.2246,39.2607,39.1975,39.2246,19428.0
2020-10-09 12:40:00,43.42,43.42,43.32,43.39,85558.0,39.2246,39.2246,39.1343,39.1975,85558.0
2020-10-09 12:50:00,43.39,43.44,43.32,43.34,30430.0,39.1975,39.2427,39.1343,39.1523,30430.0
2020-10-09 13:00:00,43.34,43.36,43.26,43.32,46963.0,39.1523,39.1704,39.0801,39.1343,46963.0
2020-10-09 13:10:00,43.32,43.34,43.26,43.27,102866.0,39.1343,39.1523,39.0801,39.0891,102866.0
2020-10-09 13:20:00,43.28,43.29,43.23,43.29,43641.0,39.0981,39.1072,39.053,39.1072,43641.0
2020-10-09 13:30:00,43.29,43.29,43.24,43.27,26938.0,39.1072,39.1072,39.062,39.0891,26938.0
2020-10-09 13:40:00,43.27,43.33,43.26,43.27,35782.0,39.0891,39.1433,39.0801,39.0891,35782.0
2020-10-09 13:50:00,43.27,43.4,43.25,43.4,58583.0,39.0891,39.2065,39.071,39.2065,58583.0
2020-10-09 14:00:00,43.4,43.4,43.22,43.23,53341.0,39.2065,39.2065,39.0439,39.053,53341.0
2020-10-09 14:10:00,43.23,43.23,43.17,43.2,21835.0,39.053,39.053,38.9987,39.0258,21835.0
2020-10-09 14:20:00,43.21,43.21,43.12,43.14,25372.0,39.0349,39.0349,38.9536,38.9716,25372.0
2020-10-09 14:30:00,43.14,43.23,43.11,43.17,107299.0,38.9716,39.053,38.9445,38.9987,107299.0
2020-10-09 14:40:00,43.17,43.19,43.1,43.11,43025.0,38.9987,39.0168,38.9355,38.9445,43025.0
2020-10-09 14:50:00,43.11,43.12,43.0,43.01,51896.0,38.9445,38.9536,38.8452,38.8542,51896.0
2020-10-09 15:00:00,43.01,43.04,42.97,42.98,46753.0,38.8542,38.8813,38.8181,38.8271,46753.0
2020-10-09 15:10:00,42.98,43.01,42.96,43.01,52200.0,38.8271,38.8542,38.809,38.8542,52200.0
2020-10-09 15:20:00,43.01,43.11,42.99,43.01,69252.0,38.8542,38.9445,38.8361,38.8542,69252.0
2020-10-09 15:30:00,43.01,43.02,42.94,42.99,86205.0,38.8542,38.8632,38.791,38.8361,86205.0
2020-10-09 15:40:00,42.99,43.0,42.93,42.94,127756.0,38.8361,38.8452,38.7819,38.791,127756.0
2020-10-09 15:50:00,42.94,43.01,42.92,42.96,327604.0,38.791,38.8542,38.7729,38.809,327604.0
2020-10-12 09:30:00,43.0,43.24,42.93,42.97,102048.0,38.8452,39.062,38.7819,38.8181,102048.0
2020-10-12 09:40:00,42.97,43.15,42.97,43.14,47744.0,38.8181,38.9807,38.8181,38.9716,47744.0
2020-10-12 09:50:00,43.13,43.18,43.09,43.16,39572.0,38.9626,39.0078,38.9265,38.9897,39572.0
2020-10-12 10:00:00,43.18,43.23,43.16,43.19,29367.0,39.0078,39.053,38.9897,39.0168,29367.0
2020-10-12 10:10:00,43.2,43.29,43.19,43.22,41405.0,39.0258,39.1072,39.0168,39.0439,41405.0
2020-10-12 10:20:00,43.21,43.36,43.16,43.33,56089.0,39.0349,39.1704,38.9897,39.1433,56089.0
2020-10-12 10:30:00,43.29,43.38,43.28,43.34,38022.0,39.1072,39.1885,39.0981,39.1523,38022.0
2020-10-12 10:40:00,43.35,43.39,43.32,43.33,58307.0,39.1614,39.1975,39.1343,39.1433,58307.0
2020-10-12 10:50:00,43.33,43.38,43.2,43.22,85384.0,39.1433,39.1885,39.0258,39.0439,85384.0
2020-10-12 11:00:00,43.22,43.4,43.22,43.4,88828.0,39.0439,39.2065,39.0439,39.2065,88828.0
2020-10-12 11:10:00,43.4,43.49,43.4,43.47,40291.0,39.2065,39.2878,39.2065,39.2698,40291.0
2020-10-12 11:20:00,43.47,43.51,43.41,43.43,64478.0,39.2698,39.3059,39.2156,39.2336,64478.0
2020-10-12 11:30:00,43.43,43.48,43.42,43.42,36545.0,39.2336,39.2788,39.2246,39.2246,36545.0
2020-10-12 11:40:00,43.43,43.5,43.43,43.44,37327.0,39.2336,39.2969,39.2336,39.2427,37327.0
2020-10-12 11:50:00,43.44,43.48,43.39,43.45,37470.0,39.2427,39.2788,39.1975,39.2517,37470.0
2020-10-12 12:00:00,43.45,43.48,43.4,43.4,21589.0,39.2517,39.2788,39.2065,39.2065,21589.0
2020-10-12 12:10:00,43.4,43.48,43.4,43.48,32117.0,39.2065,39.2788,39.2065,39.2788,32117.0
2020-10-12 12:20:00,43.48,43.53,43.47,43.52,33348.0,39.2788,39.324,39.2698,39.3149,33348.0
2020-10-12 12:30:00,43.51,43.55,43.5,43.54,18761.0,39.3059,39.342,39.2969,39.333,18761.0
2020-10-12 12:40:00,43.54,43.56,43.49,43.51,20881.0,39.333,39.3511,39.2878,39.3059,20881.0
2020-10-12 12:50:00,43.51,43.52,43.46,43.5,24701.0,39.3059,39.3149,39.2607,39.2969,24701.0
2020-10-12 13:00:00,43.5,43.51,43.47,43.48,21008.0,39.2969,39.3059,39.2698,39.2788,21008.0
2020-10-12 13:10:00,43.48,43.53,43.47,43.53,26044.0,39.2788,39.324,39.2698,39.324,26044.0
2020-10-12 13:20:00,43.52,43.56,43.51,43.55,21770.0,39.3149,39.3511,39.3059,39.342,21770.0
2020-10-12 13:30:00,43.55,43.56,43.41,43.45,40122.0,39.342,39.3511,39.2156,39.2517,40122.0
2020-10-12 13:40:00,43.45,43.53,43.44,43.52,39940.0,39.2517,39.324,39.2427,39.3149,39940.0
2020-10-12 13:50:00,43.53,43.62,43.53,43.62,72698.0,39.324,39.4053,39.324,39.4053,72698.0
2020-10-12 14:00:00,43.62,43.66,43.53,43.54,51189.0,39.4053,39.4414,39.324,39.333,51189.0
2020-10-12 14:10:00,43.53,43.54,43.44,43.45,44119.0,39.324,39.333,39.2427,39.2517,44119.0
2020-10-12 14:20:00,43.46,43.46,43.4,43.4,36471.0,39.2607,39.2607,39.2065,39.2065,36471.0
2020-10-12 14:30:00,43.41,43.42,43.28,43.3,46071.0,39.2156,39.2246,39.0981,39.1162,46071.0
2020-10-12 14:40:00,43.3,43.31,43.19,43.2,55459.0,39.1162,39.1252,39.0168,39.0258,55459.0
2020-10-12 14:50:00,43.2,43.26,43.18,43.25,56048.0,39.0258,39.0801,39.0078,39.071,56048.0
2020-10-12 15:00:00,43.26,43.32,43.25,43.28,47250.0,39.0801,39.1343,39.071,39.0981,47250.0
2020-10-12 15:10:00,43.27,43.36,43.24,43.36,57036.0,39.0891,39.1704,39.062,39.1704,57036.0
2020-10-12 15:20:00,43.37,43.38,43.33,43.34,52792.0,39.1794,39.1885,39.1433,39.1523,52792.0
2020-10-12 15:30:00,43.35,43.36,43.31,43.32,69534.0,39.1614,39.1704,39.1252,39.1343,69534.0
2020-10-12 15:40:00,43.32,43.34,43.24,43.26,124438.0,39.1343,39.1523,39.062,39.0801,124438.0
2020-10-12 15:50:00,43.26,43.32,43.24,43.27,326069.0,39.0801,39.1343,39.062,39.0891,326069.0
2020-10-13 09:30:00,42.97,43.29,42.95,43.05,108817.0,38.8181,39.1072,38.8,38.8903,108817.0
2020-10-13 09:40:00,43.05,43.08,42.93,43.01,67905.0,38.8903,38.9174,38.7819,38.8542,67905.0
2020-10-13 09:50:00,43.01,43.03,42.88,42.92,58655.0,38.8542,38.8723,38.7368,38.7729,58655.0
2020-10-13 10:00:00,42.93,43.09,42.92,42.95,48689.0,38.7819,38.9265,38.7729,38.8,48689.0
2020-10-13 10:10:00,42.94,42.94,42.74,42.77,36467.0,38.791,38.791,38.6103,38.6374,36467.0
2020-10-13 10:20:00,42.78,42.88,42.76,42.84,25123.0,38.6464,38.7368,38.6284,38.7006,25123.0
2020-10-13 10:30:00,42.83,43.01,42.79,42.92,86995.0,38.6916,38.8542,38.6555,38.7729,86995.0
2020-10-13 10:40:00,42.92,42.94,42.74,42.75,24701.0,38.7729,38.791,38.6103,38.6193,24701.0
2020-10-13 10:50:00,42.75,42.82,42.72,42.75,21418.0,38.6193,38.6826,38.5922,38.6193,21418.0
2020-10-13 11:00:00,42.76,42.8,42.71,42.73,36143.0,38.6284,38.6645,38.5832,38.6013,36143.0
2020-10-13 11:10:00,42.71,42.73,42.62,42.65,36891.0,38.5832,38.6013,38.5019,38.529,36891.0
2020-10-13 11:20:00,42.66,42.67,42.51,42.57,43767.0,38.538,38.5471,38.4025,38.4567,43767.0
2020-10-13 11:30:00,42.57,42.58,42.45,42.45,39247.0,38.4567,38.4658,38.3483,38.3483,39247.0
2020-10-13 11:40:00,42.46,42.57,42.38,42.57,38047.0,38.3574,38.4567,38.2851,38.4567,38047.0
2020-10-13 11:50:00,42.56,42.63,42.54,42.59,23014.0,38.4477,38.5109,38.4296,38.4748,23014.0
2020-10-13 12:00:00,42.59,42.67,42.59,42.65,37890.0,38.4748,38.5471,38.4748,38.529,37890.0
2020-10-13 12:10:00,42.65,42.78,42.57,42.77,32803.0,38.529,38.6464,38.4567,38.6374,32803.0
2020-10-13 12:20:00,42.76,42.78,42.67,42.68,48810.0,38.6284,38.6464,38.5471,38.5561,48810.0
2020-10-13 12:30:00,42.68,42.72,42.61,42.65,25413.0,38.5561,38.5922,38.4929,38.529,25413.0
2020-10-13 12:40:00,42.66,42.83,42.65,42.83,39094.0,38.538,38.6916,38.529,38.6916,39094.0
2020-10-13 12:50:00,42.83,42.87,42.81,42.84,31577.0,38.6916,38.7277,38.6735,38.7006,31577.0
2020-10-13 13:00:00,42.84,42.86,42.71,42.72,36448.0,38.7006,38.7187,38.5832,38.5922,36448.0
2020-10-13 13:10:00,42.73,42.78,42.7,42.71,38666.0,38.6013,38.6464,38.5742,38.5832,38666.0
2020-10-13 13:20:00,42.7,42.79,42.66,42.78,40297.0,38.5742,38.6555,38.538,38.6464,40297.0
2020-10-13 13:30:00,42.78,42.83,42.75,42.77,44393.0,38.6464,38.6916,38.6193,38.6374,44393.0
2020-10-13 13:40:00,42.78,42.83,42.75,42.77,31652.0,38.6464,38.6916,38.6193,38.6374,31652.0
2020-10-13 13:50:00,42.77,42.77,42.67,42.68,43747.0,38.6374,38.6374,38.5471,38.5561,43747.0
2020-10-13 14:00:00,42.67,42.77,42.64,42.73,37113.0,38.5471,38.6374,38.52,38.6013,37113.0
2020-10-13 14:10:00,42.75,42.8,42.72,42.8,39986.0,38.6193,38.6645,38.5922,38.6645,39986.0
2020-10-13 14:20:00,42.79,42.79,42.61,42.61,39865.0,38.6555,38.6555,38.4929,38.4929,39865.0
2020-10-13 14:30:00,42.61,42.62,42.48,42.51,90091.0,38.4929,38.5019,38.3754,38.4025,90091.0
2020-10-13 14:40:00,42.51,42.51,42.39,42.45,65756.0,38.4025,38.4025,38.2941,38.3483,65756.0
2020-10-13 14:50:00,42.45,42.53,42.43,42.5,59923.0,38.3483,38.4206,38.3302,38.3935,59923.0
2020-10-13 15:00:00,42.5,42.56,42.48,42.53,49924.0,38.3935,38.4477,38.3754,38.4206,49924.0
2020-10-13 15:10:00,42.53,42.56,42.49,42.52,61829.0,38.4206,38.4477,38.3845,38.4116,61829.0
2020-10-13 15:20:00,42.52,42.6,42.5,42.57,75345.0,38.4116,38.4838,38.3935,38.4567,75345.0
2020-10-13 15:30:00,42.57,42.65,42.56,42.61,94708.0,38.4567,38.529,38.4477,38.4929,94708.0
2020-10-13 15:40:00,42.62,42.67,42.52,42.55,120943.0,38.5019,38.5471,38.4116,38.4387,120943.0
2020-10-13 15:50:00,42.54,42.56,42.41,42.43,452730.0,38.4296,38.4477,38.3122,38.3302,452730.0
2020-10-14 09:30:00,42.53,42.82,42.51,42.58,79416.0,38.4206,38.6826,38.4025,38.4658,79416.0
2020-10-14 09:40:00,42.57,42.77,42.57,42.74,59629.0,38.4567,38.6374,38.4567,38.6103,59629.0
2020-10-14 09:50:00,42.73,42.75,42.63,42.75,68584.0,38.6013,38.6193,38.5109,38.6193,68584.0
2020-10-14 10:00:00,42.74,42.82,42.6,42.61,49855.0,38.6103,38.6826,38.4838,38.4929,49855.0
2020-10-14 10:10:00,42.61,42.63,42.55,42.58,39879.0,38.4929,38.5109,38.4387,38.4658,39879.0
2020-10-14 10:20:00,42.57,42.75,42.55,42.57,48092.0,38.4567,38.6193,38.4387,38.4567,48092.0
2020-10-14 10:30:00,42.57,42.62,42.47,42.58,58612.0,38.4567,38.5019,38.3664,38.4658,58612.0
2020-10-14 10:40:00,42.58,42.6,42.49,42.58,44986.0,38.4658,38.4838,38.3845,38.4658,44986.0
2020-10-14 10:50:00,42.59,42.59,42.52,42.55,49766.0,38.4748,38.4748,38.4116,38.4387,49766.0
2020-10-14 11:00:00,42.56,42.61,42.5,42.59,40451.0,38.4477,38.4929,38.3935,38.4748,40451.0
2020-10-14 11:10:00,42.59,42.61,42.53,42.61,32259.0,38.4748,38.4929,38.4206,38.4929,32259.0
2020-10-14 11:20:00,42.6,42.71,42.6,42.68,38679.0,38.4838,38.5832,38.4838,38.5561,38679.0
2020-10-14 11:30:00,42.68,42.74,42.66,42.73,27434.0,38.5561,38.6103,38.538,38.6013,27434.0
2020-10-14 11:40:00,42.71,42.72,42.51,42.54,42428.0,38.5832,38.5922,38.4025,38.4296,42428.0
2020-10-14 11:50:00,42.55,42.58,42.46,42.48,29635.0,38.4387,38.4658,38.3574,38.3754,29635.0
2020-10-14 12:00:00,42.48,42.64,42.47,42.64,51622.0,38.3754,38.52,38.3664,38.52,51622.0
2020-10-14 12:10:00,42.63,42.63,42.51,42.53,38998.0,38.5109,38.5109,38.4025,38.4206,38998.0
2020-10-14 12:20:00,42.54,42.55,42.42,42.52,77311.0,38.4296,38.4387,38.3212,38.4116,77311.0
2020-10-14 12:30:00,42.52,42.55,42.41,42.49,51738.0,38.4116,38.4387,38.3122,38.3845,51738.0
2020-10-14 12:40:00,42.5,42.54,42.48,42.52,31162.0,38.3935,38.4296,38.3754,38.4116,31162.0
2020-10-14 12:50:00,42.52,42.56,42.5,42.55,29355.0,38.4116,38.4477,38.3935,38.4387,29355.0
2020-10-14 13:00:00,42.56,42.67,42.54,42.66,48932.0,38.4477,38.5471,38.4296,38.538,48932.0
2020-10-14 13:10:00,42.65,42.67,42.59,42.64,29911.0,38.529,38.5471,38.4748,38.52,29911.0
2020-10-14 13:20:00,42.65,42.65,42.52,42.54,27505.0,38.529,38.529,38.4116,38.4296,27505.0
2020-10-14 13:30:00,42.55,42.57,42.48,42.52,42732.0,38.4387,38.4567,38.3754,38.4116,42732.0
2020-10-14 13:40:00,42.52,42.55,42.51,42.55,26451.0,38.4116,38.4387,38.4025,38.4387,26451.0
2020-10-14 13:50:00,42.55,42.55,42.5,42.52,23984.0,38.4387,38.4387,38.3935,38.4116,23984.0
2020-10-14 14:00:00,42.52,42.59,42.49,42.59,48662.0,38.4116,38.4748,38.3845,38.4748,48662.0
2020-10-14 14:10:00,42.58,42.59,42.55,42.56,27638.0,38.4658,38.4748,38.4387,38.4477,27638.0
2020-10-14 14:20:00,42.56,42.58,42.47,42.5,44287.0,38.4477,38.4658,38.3664,38.3935,44287.0
2020-10-14 14:30:00,42.49,42.51,42.35,42.36,59542.0,38.3845,38.4025,38.258,38.267,59542.0
2020-10-14 14:40:00,42.36,42.44,42.36,42.42,68225.0,38.267,38.3393,38.267,38.3212,68225.0
2020-10-14 14:50:00,42.42,42.48,42.4,42.47,45478.0,38.3212,38.3754,38.3031,38.3664,45478.0
2020-10-14 15:00:00,42.47,42.64,42.46,42.58,49846.0,38.3664,38.52,38.3574,38.4658,49846.0
2020-10-14 15:10:00,42.59,42.63,42.58,42.63,44217.0,38.4748,38.5109,38.4658,38.5109,44217.0
2020-10-14 15:20:00,42.63,42.68,42.61,42.64,106776.0,38.5109,38.5561,38.4929,38.52,106776.0
2020-10-14 15:30:00,42.64,42.7,42.57,42.59,142504.0,38.52,38.5742,38.4567,38.4748,142504.0
2020-10-14 15:40:00,42.59,42.64,42.52,42.54,97849.0,38.4748,38.52,38.4116,38.4296,97849.0
2020-10-14 15:50:00,42.54,42.59,42.43,42.52,269190.0,38.4296,38.4748,38.3302,38.4116,269190.0
2020-10-15 09:30:00,42.17,42.28,42.0,42.11,99457.0,38.0954,38.1947,37.9418,38.0412,99457.0
2020-10-15 09:40:00,42.1,42.28,42.04,42.25,59438.0,38.0321,38.1947,37.9779,38.1676,59438.0
2020-10-15 09:50:00,42.27,42.38,42.18,42.37,41529.0,38.1857,38.2851,38.1044,38.276,41529.0
2020-10-15 10:00:00,42.38,42.44,42.3,42.35,47468.0,38.2851,38.3393,38.2128,38.258,47468.0
2020-10-15 10:10:00,42.34,42.47,42.29,42.39,38267.0,38.2489,38.3664,38.2038,38.2941,38267.0
2020-10-15 10:20:00,42.39,42.42,42.29,42.41,43355.0,38.2941,38.3212,38.2038,38.3122,43355.0
2020-10-15 10:30:00,42.41,42.43,42.26,42.28,75325.0,38.3122,38.3302,38.1767,38.1947,75325.0
2020-10-15 10:40:00,42.27,42.34,42.25,42.25,41981.0,38.1857,38.2489,38.1676,38.1676,41981.0
2020-10-15 10:50:00,42.25,42.3,42.21,42.24,48403.0,38.1676,38.2128,38.1315,38.1586,48403.0
2020-10-15 11:00:00,42.24,42.29,42.15,42.25,85630.0,38.1586,38.2038,38.0773,38.1676,85630.0
2020-10-15 11:10:00,42.25,42.28,42.2,42.27,44325.0,38.1676,38.1947,38.1225,38.1857,44325.0
2020-10-15 11:20:00,42.26,42.33,42.24,42.27,61882.0,38.1767,38.2399,38.1586,38.1857,61882.0
2020-10-15 11:30:00,42.27,42.44,42.26,42.42,57799.0,38.1857,38.3393,38.1767,38.3212,57799.0
2020-10-15 11:40:00,42.41,42.58,42.41,42.55,57805.0,38.3122,38.4658,38.3122,38.4387,57805.0
2020-10-15 11:50:00,42.56,42.68,42.54,42.54,57399.0,38.4477,38.5561,38.4296,38.4296,57399.0
2020-10-15 12:00:00,42.53,42.55,42.5,42.52,21920.0,38.4206,38.4387,38.3935,38.4116,21920.0
2020-10-15 12:10:00,42.52,42.56,42.49,42.52,29928.0,38.4116,38.4477,38.3845,38.4116,29928.0
2020-10-15 12:20:00,42.53,42.61,42.51,42.59,20849.0,38.4206,38.4929,38.4025,38.4748,20849.0
2020-10-15 12:30:00,42.59,42.65,42.57,42.62,23186.0,38.4748,38.529,38.4567,38.5019,23186.0
2020-10-15 12:40:00,42.62,42.66,42.57,42.57,32263.0,38.5019,38.538,38.4567,38.4567,32263.0
2020-10-15 12:50:00,42.58,42.63,42.56,42.58,52667.0,38.4658,38.5109,38.4477,38.4658,52667.0
2020-10-15 13:00:00,42.58,42.59,42.49,42.52,54434.0,38.4658,38.4748,38.3845,38.4116,54434.0
2020-10-15 13:10:00,42.52,42.72,42.52,42.72,32225.0,38.4116,38.5922,38.4116,38.5922,32225.0
2020-10-15 13:20:00,42.72,42.76,42.69,42.76,24456.0,38.5922,38.6284,38.5651,38.6284,24456.0
2020-10-15 13:30:00,42.74,42.74,42.68,42.69,26066.0,38.6103,38.6103,38.5561,38.5651,26066.0
2020-10-15 13:40:00,42.68,42.74,42.65,42.66,25106.0,38.5561,38.6103,38.529,38.538,25106.0
2020-10-15 13:50:00,42.66,42.67,42.63,42.67,27213.0,38.538,38.5471,38.5109,38.5471,27213.0
2020-10-15 14:00:00,42.67,42.71,42.64,42.68,40685.0,38.5471,38.5832,38.52,38.5561,40685.0
2020-10-15 14:10:00,42.68,42.74,42.66,42.71,42810.0,38.5561,38.6103,38.538,38.5832,42810.0
2020-10-15 14:20:00,42.72,42.72,42.64,42.67,38309.0,38.5922,38.5922,38.52,38.5471,38309.0
2020-10-15 14:30:00,42.66,42.66,42.57,42.59,38862.0,38.538,38.538,38.4567,38.4748,38862.0
2020-10-15 14:40:00,42.59,42.61,42.55,42.55,36051.0,38.4748,38.4929,38.4387,38.4387,36051.0
2020-10-15 14:50:00,42.55,42.69,42.55,42.69,33437.0,38.4387,38.5651,38.4387,38.5651,33437.0
2020-10-15 15:00:00,42.68,42.71,42.66,42.66,44437.0,38.5561,38.5832,38.538,38.538,44437.0
2020-10-15 15:10:00,42.67,42.67,42.59,42.62,52401.0,38.5471,38.5471,38.4748,38.5019,52401.0
2020-10-15 15:20:00,42.63,42.7,42.6,42.68,76363.0,38.5109,38.5742,38.4838,38.5561,76363.0
2020-10-15 15:30:00,42.68,42.68,42.56,42.59,103170.0,38.5561,38.5561,38.4477,38.4748,103170.0
2020-10-15 15:40:00,42.59,42.65,42.53,42.55,119741.0,38.4748,38.529,38.4206,38.4387,119741.0
2020-10-15 15:50:00,42.54,42.67,42.54,42.63,382838.0,38.4296,38.5471,38.4296,38.5109,382838.0
2020-10-16 09:30:00,42.73,42.96,42.58,42.64,367103.0,38.6013,38.809,38.4658,38.52,367103.0
2020-10-16 09:40:00,42.65,42.69,42.5,42.55,110946.0,38.529,38.5651,38.3935,38.4387,110946.0
2020-10-16 09:50:00,42.54,42.55,42.43,42.46,68382.0,38.4296,38.4387,38.3302,38.3574,68382.0
2020-10-16 10:00:00,42.46,42.62,42.45,42.51,272033.0,38.3574,38.5019,38.3483,38.4025,272033.0
2020-10-16 10:10:00,42.5,42.65,42.49,42.65,211094.0,38.3935,38.529,38.3845,38.529,211094.0
2020-10-16 10:20:00,42.65,42.74,42.64,42.72,166242.0,38.529,38.6103,38.52,38.5922,166242.0
2020-10-16 10:30:00,42.73,42.8,42.67,42.69,313077.0,38.6013,38.6645,38.5471,38.5651,313077.0
2020-10-16 10:40:00,42.71,42.71,42.58,42.6,78998.0,38.5832,38.5832,38.4658,38.4838,78998.0
2020-10-16 10:50:00,42.59,42.65,42.57,42.61,155144.0,38.4748,38.529,38.4567,38.4929,155144.0
2020-10-16 11:00:00,42.61,42.85,42.59,42.85,104476.0,38.4929,38.7097,38.4748,38.7097,104476.0
2020-10-16 11:10:00,42.84,42.86,42.78,42.84,45122.0,38.7006,38.7187,38.6464,38.7006,45122.0
2020-10-16 11:20:00,42.83,42.9,42.82,42.88,31904.0,38.6916,38.7548,38.6826,38.7368,31904.0
2020-10-16 11:30:00,42.87,42.97,42.86,42.97,20270.0,38.7277,38.8181,38.7187,38.8181,20270.0
2020-10-16 11:40:00,42.97,42.99,42.93,42.98,29865.0,38.8181,38.8361,38.7819,38.8271,29865.0
2020-10-16 11:50:00,42.97,42.98,42.87,42.94,94524.0,38.8181,38.8271,38.7277,38.791,94524.0
2020-10-16 12:00:00,42.93,42.93,42.84,42.86,25151.0,38.7819,38.7819,38.7006,38.7187,25151.0
2020-10-16 12:10:00,42.88,42.91,42.84,42.87,26444.0,38.7368,38.7639,38.7006,38.7277,26444.0
2020-10-16 12:20:00,42.86,42.97,42.86,42.97,18438.0,38.7187,38.8181,38.7187,38.8181,18438.0
2020-10-16 12:30:00,42.96,42.98,42.91,42.97,35924.0,38.809,38.8271,38.7639,38.8181,35924.0
2020-10-16 12:40:00,42.97,42.98,42.89,42.9,31441.0,38.8181,38.8271,38.7458,38.7548,31441.0
2020-10-16 12:50:00,42.91,42.95,42.89,42.94,23170.0,38.7639,38.8,38.7458,38.791,23170.0
2020-10-16 13:00:00,42.94,43.01,42.94,42.98,23263.0,38.791,38.8542,38.791,38.8271,23263.0
2020-10-16 13:10:00,42.97,43.03,42.97,43.03,13808.0,38.8181,38.8723,38.8181,38.8723,13808.0
2020-10-16 13:20:00,43.04,43.1,43.04,43.1,18623.0,38.8813,38.9355,38.8813,38.9355,18623.0
2020-10-16 13:30:00,43.1,43.14,43.05,43.13,19364.0,38.9355,38.9716,38.8903,38.9626,19364.0
2020-10-16 13:40:00,43.13,43.16,43.12,43.15,10568.0,38.9626,38.9897,38.9536,38.9807,10568.0
2020-10-16 13:50:00,43.14,43.17,43.11,43.12,23908.0,38.9716,38.9987,38.9445,38.9536,23908.0
2020-10-16 14:00:00,43.11,43.19,43.11,43.19,23811.0,38.9445,39.0168,38.9445,39.0168,23811.0
2020-10-16 14:10:00,43.2,43.26,43.19,43.23,44367.0,39.0258,39.0801,39.0168,39.053,44367.0
2020-10-16 14:20:00,43.23,43.24,43.19,43.22,25249.0,39.053,39.062,39.0168,39.0439,25249.0
2020-10-16 14:30:00,43.21,43.22,43.16,43.19,22914.0,39.0349,39.0439,38.9897,39.0168,22914.0
2020-10-16 14:40:00,43.19,43.21,43.16,43.18,19430.0,39.0168,39.0349,38.9897,39.0078,19430.0
2020-10-16 14:50:00,43.19,43.28,43.18,43.26,40479.0,39.0168,39.0981,39.0078,39.0801,40479.0
2020-10-16 15:00:00,43.26,43.26,43.19,43.2,32576.0,39.0801,39.0801,39.0168,39.0258,32576.0
2020-10-16 15:10:00,43.2,43.2,43.14,43.17,23135.0,39.0258,39.0258,38.9716,38.9987,23135.0
2020-10-16 15:20:00,43.16,43.17,43.1,43.12,31044.0,38.9897,38.9987,38.9355,38.9536,31044.0
2020-10-16 15:30:00,43.12,43.12,43.02,43.03,89949.0,38.9536,38.9536,38.8632,38.8723,89949.0
2020-10-16 15:40:00,43.03,43.09,43.02,43.05,115390.0,38.8723,38.9265,38.8632,38.8903,115390.0
2020-10-16 15:50:00,43.04,43.09,42.97,43.02,247045.0,38.8813,38.9265,38.8181,38.8632,247045.0
2020-10-19 09:30:00,43.06,43.39,43.06,43.19,88857.0,38.8994,39.1975,38.8994,39.0168,88857.0
2020-10-19 09:40:00,43.18,43.23,42.97,43.12,59285.0,39.0078,39.053,38.8181,38.9536,59285.0
2020-10-19 09:50:00,43.12,43.18,43.1,43.11,45167.0,38.9536,39.0078,38.9355,38.9445,45167.0
2020-10-19 10:00:00,43.1,43.1,42.89,42.9,57344.0,38.9355,38.9355,38.7458,38.7548,57344.0
2020-10-19 10:10:00,42.89,42.99,42.82,42.99,71806.0,38.7458,38.8361,38.6826,38.8361,71806.0
2020-10-19 10:20:00,42.98,43.12,42.98,43.12,38221.0,38.8271,38.9536,38.8271,38.9536,38221.0
2020-10-19 10:30:00,43.13,43.29,43.12,43.27,53063.0,38.9626,39.1072,38.9536,39.0891,53063.0
2020-10-19 10:40:00,43.27,43.32,43.15,43.18,50054.0,39.0891,39.1343,38.9807,39.0078,50054.0
2020-10-19 10:50:00,43.2,43.28,43.16,43.27,57926.0,39.0258,39.0981,38.9897,39.0891,57926.0
2020-10-19 11:00:00,43.27,43.3,43.14,43.14,49268.0,39.0891,39.1162,38.9716,38.9716,49268.0
2020-10-19 11:10:00,43.14,43.15,42.96,42.97,66817.0,38.9716,38.9807,38.809,38.8181,66817.0
2020-10-19 11:20:00,42.96,42.97,42.83,42.91,45748.0,38.809,38.8181,38.6916,38.7639,45748.0
2020-10-19 11:30:00,42.91,42.94,42.86,42.94,42638.0,38.7639,38.791,38.7187,38.791,42638.0
2020-10-19 11:40:00,42.93,42.99,42.92,42.95,38683.0,38.7819,38.8361,38.7729,38.8,38683.0
2020-10-19 11:50:00,42.93,43.0,42.91,43.0,32940.0,38.7819,38.8452,38.7639,38.8452,32940.0
2020-10-19 12:00:00,43.0,43.02,42.95,43.0,57883.0,38.8452,38.8632,38.8,38.8452,57883.0
2020-10-19 12:10:00,42.99,43.03,42.96,42.97,46247.0,38.8361,38.8723,38.809,38.8181,46247.0
2020-10-19 12:20:00,42.96,42.99,42.9,42.9,41735.0,38.809,38.8361,38.7548,38.7548,41735.0
2020-10-19 12:30:00,42.91,42.91,42.81,42.82,27096.0,38.7639,38.7639,38.6735,38.6826,27096.0
2020-10-19 12:40:00,42.82,42.93,42.81,42.92,35698.0,38.6826,38.7819,38.6735,38.7729,35698.0
2020-10-19 12:50:00,42.93,42.93,42.82,42.83,63222.0,38.7819,38.7819,38.6826,38.6916,63222.0
2020-10-19 13:00:00,42.82,42.83,42.73,42.76,34377.0,38.6826,38.6916,38.6013,38.6284,34377.0
2020-10-19 13:10:00,42.76,42.78,42.69,42.71,33868.0,38.6284,38.6464,38.5651,38.5832,33868.0
2020-10-19 13:20:00,42.71,42.81,42.71,42.8,50761.0,38.5832,38.6735,38.5832,38.6645,50761.0
2020-10-19 13:30:00,42.8,42.84,42.71,42.73,47700.0,38.6645,38.7006,38.5832,38.6013,47700.0
2020-10-19 13:40:00,42.73,42.74,42.61,42.64,65948.0,38.6013,38.6103,38.4929,38.52,65948.0
2020-10-19 13:50:00,42.65,42.7,42.61,42.69,35226.0,38.529,38.5742,38.4929,38.5651,35226.0
2020-10-19 14:00:00,42.68,42.68,42.54,42.57,42610.0,38.5561,38.5561,38.4296,38.4567,42610.0
2020-10-19 14:10:00,42.57,42.61,42.56,42.59,72110.0,38.4567,38.4929,38.4477,38.4748,72110.0
2020-10-19 14:20:00,42.59,42.64,42.58,42.63,64029.0,38.4748,38.52,38.4658,38.5109,64029.0
2020-10-19 14:30:00,42.62,42.63,42.38,42.4,69984.0,38.5019,38.5109,38.2851,38.3031,69984.0
2020-10-19 14:40:00,42.4,42.41,42.33,42.34,75957.0,38.3031,38.3122,38.2399,38.2489,75957.0
2020-10-19 14:50:00,42.34,42.5,42.31,42.39,97776.0,38.2489,38.3935,38.2218,38.2941,97776.0
2020-10-19 15:00:00,42.39,42.45,42.29,42.44,69258.0,38.2941,38.3483,38.2038,38.3393,69258.0
2020-10-19 15:10:00,42.44,42.53,42.41,42.45,76339.0,38.3393,38.4206,38.3122,38.3483,76339.0
2020-10-19 15:20:00,42.44,42.48,42.37,42.48,88127.0,38.3393,38.3754,38.276,38.3754,88127.0
2020-10-19 15:30:00,42.47,42.58,42.45,42.58,104008.0,38.3664,38.4658,38.3483,38.4658,104008.0
2020-10-19 15:40:00,42.57,42.58,42.41,42.5,165687.0,38.4567,38.4658,38.3122,38.3935,165687.0
2020-10-19 15:50:00,42.48,42.48,42.33,42.43,339569.0,38.3754,38.3754,38.2399,38.3302,339569.0
2020-10-20 09:30:00,42.84,42.94,42.62,42.87,72294.0,38.7006,38.791,38.5019,38.7277,72294.0
2020-10-20 09:40:00,42.87,42.99,42.86,42.95,46723.0,38.7277,38.8361,38.7187,38.8,46723.0
2020-10-20 09:50:00,42.95,43.16,42.95,43.15,52042.0,38.8,38.9897,38.8,38.9807,52042.0
2020-10-20 10:00:00,43.15,43.16,42.88,42.89,77526.0,38.9807,38.9897,38.7368,38.7458,77526.0
2020-10-20 10:10:00,42.89,43.11,42.87,43.01,47288.0,38.7458,38.9445,38.7277,38.8542,47288.0
2020-10-20 10:20:00,43.02,43.12,42.94,43.11,45207.0,38.8632,38.9536,38.791,38.9445,45207.0
2020-10-20 10:30:00,43.11,43.19,43.05,43.18,50486.0,38.9445,39.0168,38.8903,39.0078,50486.0
2020-10-20 10:40:00,43.19,43.33,43.19,43.3,41447.0,39.0168,39.1433,39.0168,39.1162,41447.0
2020-10-20 10:50:00,43.32,43.41,43.28,43.28,67436.0,39.1343,39.2156,39.0981,39.0981,67436.0
2020-10-20 11:00:00,43.28,43.34,43.2,43.33,67581.0,39.0981,39.1523,39.0258,39.1433,67581.0
2020-10-20 11:10:00,43.33,43.36,43.23,43.29,47852.0,39.1433,39.1704,39.053,39.1072,47852.0
2020-10-20 11:20:00,43.29,43.4,43.26,43.35,49319.0,39.1072,39.2065,39.0801,39.1614,49319.0
2020-10-20 11:30:00,43.35,43.44,43.34,43.43,50356.0,39.1614,39.2427,39.1523,39.2336,50356.0
2020-10-20 11:40:00,43.43,43.5,43.43,43.45,87672.0,39.2336,39.2969,39.2336,39.2517,87672.0
2020-10-20 11:50:00,43.45,43.46,43.4,43.45,37925.0,39.2517,39.2607,39.2065,39.2517,37925.0
2020-10-20 12:00:00,43.45,43.5,43.42,43.47,31447.0,39.2517,39.2969,39.2246,39.2698,31447.0
2020-10-20 12:10:00,43.47,43.5,43.4,43.4,45207.0,39.2698,39.2969,39.2065,39.2065,45207.0
2020-10-20 12:20:00,43.41,43.42,43.35,43.36,19852.0,39.2156,39.2246,39.1614,39.1704,19852.0
2020-10-20 12:30:00,43.37,43.6,43.36,43.54,77514.0,39.1794,39.3872,39.1704,39.333,77514.0
2020-10-20 12:40:00,43.55,43.57,43.47,43.49,26226.0,39.342,39.3601,39.2698,39.2878,26226.0
2020-10-20 12:50:00,43.49,43.52,43.46,43.51,21456.0,39.2878,39.3149,39.2607,39.3059,21456.0
2020-10-20 13:00:00,43.5,43.52,43.47,43.47,24058.0,39.2969,39.3149,39.2698,39.2698,24058.0
2020-10-20 13:10:00,43.47,43.55,43.47,43.53,32740.0,39.2698,39.342,39.2698,39.324,32740.0
2020-10-20 13:20:00,43.53,43.7,43.52,43.66,35721.0,39.324,39.4775,39.3149,39.4414,35721.0
2020-10-20 13:30:00,43.66,43.69,43.58,43.58,36655.0,39.4414,39.4685,39.3691,39.3691,36655.0
2020-10-20 13:40:00,43.59,43.64,43.57,43.6,36105.0,39.3782,39.4233,39.3601,39.3872,36105.0
2020-10-20 13:50:00,43.6,43.62,43.47,43.51,27147.0,39.3872,39.4053,39.2698,39.3059,27147.0
2020-10-20 14:00:00,43.51,43.54,43.47,43.48,51391.0,39.3059,39.333,39.2698,39.2788,51391.0
2020-10-20 14:10:00,43.47,43.54,43.45,43.53,44715.0,39.2698,39.333,39.2517,39.324,44715.0
2020-10-20 14:20:00,43.52,43.53,43.48,43.48,78264.0,39.3149,39.324,39.2788,39.2788,78264.0
2020-10-20 14:30:00,43.49,43.55,43.48,43.5,51268.0,39.2878,39.342,39.2788,39.2969,51268.0
2020-10-20 14:40:00,43.5,43.52,43.37,43.39,79484.0,39.2969,39.3149,39.1794,39.1975,79484.0
2020-10-20 14:50:00,43.39,43.39,43.3,43.3,36996.0,39.1975,39.1975,39.1162,39.1162,36996.0
2020-10-20 15:00:00,43.31,43.34,43.16,43.17,64051.0,39.1252,39.1523,38.9897,38.9987,64051.0
2020-10-20 15:10:00,43.16,43.19,43.06,43.17,105524.0,38.9897,39.0168,38.8994,38.9987,105524.0
2020-10-20 15:20:00,43.18,43.34,43.14,43.3,72631.0,39.0078,39.1523,38.9716,39.1162,72631.0
2020-10-20 15:30:00,43.3,43.31,43.09,43.16,103491.0,39.1162,39.1252,38.9265,38.9897,103491.0
2020-10-20 15:40:00,43.16,43.3,43.15,43.22,113666.0,38.9897,39.1162,38.9807,39.0439,113666.0
2020-10-20 15:50:00,43.21,43.26,43.09,43.1,289730.0,39.0349,39.0801,38.9265,38.9355,289730.0
2020-10-21 09:30:00,43.45,43.66,43.15,43.59,222032.0,39.2517,39.4414,38.9807,39.3782,222032.0
2020-10-21 09:40:00,43.6,43.85,43.6,43.73,165657.0,39.3872,39.613,39.3872,39.5046,165657.0
2020-10-21 09:50:00,43.74,43.84,43.68,43.81,95939.0,39.5137,39.604,39.4595,39.5769,95939.0
2020-10-21 10:00:00,43.8,43.96,43.75,43.93,100875.0,39.5679,39.7124,39.5227,39.6853,100875.0
2020-10-21 10:10:00,43.92,43.95,43.84,43.87,74916.0,39.6763,39.7034,39.604,39.6311,74916.0
2020-10-21 10:20:00,43.87,43.89,43.78,43.79,65664.0,39.6311,39.6492,39.5498,39.5588,65664.0
2020-10-21 10:30:00,43.78,43.82,43.75,43.79,46403.0,39.5498,39.5859,39.5227,39.5588,46403.0
2020-10-21 10:40:00,43.79,43.8,43.67,43.67,46388.0,39.5588,39.5679,39.4504,39.4504,46388.0
2020-10-21 10:50:00,43.67,43.7,43.5,43.59,72875.0,39.4504,39.4775,39.2969,39.3782,72875.0
2020-10-21 11:00:00,43.59,43.59,43.52,43.55,74274.0,39.3782,39.3782,39.3149,39.342,74274.0
2020-10-21 11:10:00,43.55,43.56,43.44,43.52,118451.0,39.342,39.3511,39.2427,39.3149,118451.0
2020-10-21 11:20:00,43.52,43.69,43.5,43.68,90833.0,39.3149,39.4685,39.2969,39.4595,90833.0
2020-10-21 11:30:00,43.68,43.74,43.65,43.69,71507.0,39.4595,39.5137,39.4324,39.4685,71507.0
2020-10-21 11:40:00,43.68,43.71,43.64,43.65,102123.0,39.4595,39.4866,39.4233,39.4324,102123.0
2020-10-21 11:50:00,43.65,43.79,43.64,43.7,154522.0,39.4324,39.5588,39.4233,39.4775,154522.0
2020-10-21 12:00:00,43.69,43.74,43.59,43.69,102702.0,39.4685,39.5137,39.3782,39.4685,102702.0
2020-10-21 12:10:00,43.69,43.69,43.59,43.6,48051.0,39.4685,39.4685,39.3782,39.3872,48051.0
2020-10-21 12:20:00,43.6,43.86,43.6,43.73,87017.0,39.3872,39.6221,39.3872,39.5046,87017.0
2020-10-21 12:30:00,43.73,43.74,43.6,43.68,35580.0,39.5046,39.5137,39.3872,39.4595,35580.0
2020-10-21 12:40:00,43.67,43.68,43.57,43.58,36389.0,39.4504,39.4595,39.3601,39.3691,36389.0
2020-10-21 12:50:00,43.58,43.6,43.53,43.59,63719.0,39.3691,39.3872,39.324,39.3782,63719.0
2020-10-21 13:00:00,43.58,43.63,43.53,43.56,56373.0,39.3691,39.4143,39.324,39.3511,56373.0
2020-10-21 13:10:00,43.55,43.64,43.53,43.6,34802.0,39.342,39.4233,39.324,39.3872,34802.0
2020-10-21 13:20:00,43.6,43.65,43.58,43.65,33707.0,39.3872,39.4324,39.3691,39.4324,33707.0
2020-10-21 13:30:00,43.65,43.66,43.56,43.57,49427.0,39.4324,39.4414,39.3511,39.3601,49427.0
2020-10-21 13:40:00,43.57,43.62,43.56,43.61,38310.0,39.3601,39.4053,39.3511,39.3962,38310.0
2020-10-21 13:50:00,43.62,43.67,43.56,43.59,63108.0,39.4053,39.4504,39.3511,39.3782,63108.0
2020-10-21 14:00:00,43.59,43.61,43.54,43.57,89534.0,39.3782,39.3962,39.333,39.3601,89534.0
2020-10-21 14:10:00,43.56,43.67,43.55,43.63,32946.0,39.3511,39.4504,39.342,39.4143,32946.0
2020-10-21 14:20:00,43.64,43.71,43.59,43.66,53252.0,39.4233,39.4866,39.3782,39.4414,53252.0
2020-10-21 14:30:00,43.66,43.71,43.66,43.7,40364.0,39.4414,39.4866,39.4414,39.4775,40364.0
2020-10-21 14:40:00,43.7,43.8,43.7,43.79,74751.0,39.4775,39.5679,39.4775,39.5588,74751.0
2020-10-21 14:50:00,43.79,43.82,43.77,43.81,67888.0,39.5588,39.5859,39.5408,39.5769,67888.0
2020-10-21 15:00:00,43.82,43.91,43.8,43.91,175599.0,39.5859,39.6672,39.5679,39.6672,175599.0
2020-10-21 15:10:00,43.91,43.97,43.86,43.91,217792.0,39.6672,39.7214,39.6221,39.6672,217792.0
2020-10-21 15:20:00,43.91,43.95,43.9,43.95,85201.0,39.6672,39.7034,39.6582,39.7034,85201.0
2020-10-21 15:30:00,43.95,43.96,43.87,43.91,152933.0,39.7034,39.7124,39.6311,39.6672,152933.0
2020-10-21 15:40:00,43.9,43.95,43.76,43.77,176930.0,39.6582,39.7034,39.5317,39.5408,176930.0
2020-10-21 15:50:00,43.77,43.87,43.71,43.71,356687.0,39.5408,39.6311,39.4866,39.4866,356687.0
2020-10-22 09:30:00,43.77,44.15,43.77,44.12,239317.0,39.5408,39.8841,39.5408,39.857,239317.0
2020-10-22 09:40:00,44.11,44.16,44.04,44.11,156716.0,39.8479,39.8931,39.7847,39.8479,156716.0
2020-10-22 09:50:00,44.12,44.19,44.1,44.13,144827.0,39.857,39.9202,39.8389,39.866,144827.0
2020-10-22 10:00:00,44.13,44.25,44.12,44.18,65453.0,39.866,39.9744,39.857,39.9112,65453.0
2020-10-22 10:10:00,44.18,44.25,44.14,44.18,118260.0,39.9112,39.9744,39.875,39.9112,118260.0
2020-10-22 10:20:00,44.18,44.23,44.15,44.2,332072.0,39.9112,39.9563,39.8841,39.9292,332072.0
2020-10-22 10:30:00,44.2,44.22,44.06,44.15,141483.0,39.9292,39.9473,39.8028,39.8841,141483.0
2020-10-22 10:40:00,44.15,44.18,44.07,44.16,234036.0,39.8841,39.9112,39.8118,39.8931,234036.0
2020-10-22 10:50:00,44.16,44.37,44.13,44.27,121361.0,39.8931,40.0828,39.866,39.9925,121361.0
2020-10-22 11:00:00,44.26,44.33,44.22,44.25,60572.0,39.9834,40.0467,39.9473,39.9744,60572.0
2020-10-22 11:10:00,44.25,44.34,44.23,44.25,55404.0,39.9744,40.0557,39.9563,39.9744,55404.0
2020-10-22 11:20:00,44.26,44.28,44.19,44.2,42493.0,39.9834,40.0015,39.9202,39.9292,42493.0
2020-10-22 11:30:00,44.2,44.21,44.11,44.14,164727.0,39.9292,39.9383,39.8479,39.875,164727.0
2020-10-22 11:40:00,44.14,44.3,44.13,44.28,66153.0,39.875,40.0196,39.866,40.0015,66153.0
2020-10-22 11:50:00,44.27,44.29,44.21,44.26,109022.0,39.9925,40.0105,39.9383,39.9834,109022.0
2020-10-22 12:00:00,44.25,44.3,44.2,44.24,89543.0,39.9744,40.0196,39.9292,39.9654,89543.0
2020-10-22 12:10:00,44.25,44.32,44.23,44.28,27549.0,39.9744,40.0376,39.9563,40.0015,27549.0
2020-10-22 12:20:00,44.28,44.31,44.18,44.2,59559.0,40.0015,40.0286,39.9112,39.9292,59559.0
2020-10-22 12:30:00,44.21,44.22,44.15,44.16,36051.0,39.9383,39.9473,39.8841,39.8931,36051.0
2020-10-22 12:40:00,44.16,44.22,44.14,44.22,57624.0,39.8931,39.9473,39.875,39.9473,57624.0
2020-10-22 12:50:00,44.21,44.27,44.17,44.2,45756.0,39.9383,39.9925,39.9021,39.9292,45756.0
2020-10-22 13:00:00,44.2,44.28,44.19,44.27,39490.0,39.9292,40.0015,39.9202,39.9925,39490.0
2020-10-22 13:10:00,44.26,44.38,44.26,44.36,43004.0,39.9834,40.0918,39.9834,40.0738,43004.0
2020-10-22 13:20:00,44.36,44.36,44.28,44.29,26975.0,40.0738,40.0738,40.0015,40.0105,26975.0
2020-10-22 13:30:00,44.29,44.34,44.29,44.3,29496.0,40.0105,40.0557,40.0105,40.0196,29496.0
2020-10-22 13:40:00,44.3,44.3,44.22,44.23,50581.0,40.0196,40.0196,39.9473,39.9563,50581.0
2020-10-22 13:50:00,44.24,44.3,44.22,44.26,34466.0,39.9654,40.0196,39.9473,39.9834,34466.0
2020-10-22 14:00:00,44.27,44.29,44.22,44.26,43318.0,39.9925,40.0105,39.9473,39.9834,43318.0
2020-10-22 14:10:00,44.26,44.31,44.23,44.29,53440.0,39.9834,40.0286,39.9563,40.0105,53440.0
2020-10-22 14:20:00,44.29,44.31,44.25,44.27,40552.0,40.0105,40.0286,39.9744,39.9925,40552.0
2020-10-22 14:30:00,44.27,44.32,44.25,44.26,95004.0,39.9925,40.0376,39.9744,39.9834,95004.0
2020-10-22 14:40:00,44.26,44.26,44.19,44.2,62041.0,39.9834,39.9834,39.9202,39.9292,62041.0
2020-10-22 14:50:00,44.2,44.23,44.19,44.23,58602.0,39.9292,39.9563,39.9202,39.9563,58602.0
2020-10-22 15:00:00,44.23,44.26,44.2,44.23,95550.0,39.9563,39.9834,39.9292,39.9563,95550.0
2020-10-22 15:10:00,44.23,44.32,44.22,44.32,91331.0,39.9563,40.0376,39.9473,40.0376,91331.0
2020-10-22 15:20:00,44.32,44.33,44.28,44.33,70452.0,40.0376,40.0467,40.0015,40.0467,70452.0
2020-10-22 15:30:00,44.32,44.33,44.27,44.3,103005.0,40.0376,40.0467,39.9925,40.0196,103005.0
2020-10-22 15:40:00,44.3,44.41,44.3,44.36,143010.0,40.0196,40.1189,40.0196,40.0738,143010.0
2020-10-22 15:50:00,44.36,44.51,44.36,44.49,619939.0,40.0738,40.2093,40.0738,40.1912,619939.0
2020-10-23 09:30:00,44.57,44.76,44.48,44.56,111541.0,40.2635,40.4351,40.1822,40.2544,111541.0
2020-10-23 09:40:00,44.57,44.58,44.33,44.34,41480.0,40.2635,40.2725,40.0467,40.0557,41480.0
2020-10-23 09:50:00,44.34,44.4,44.24,44.31,85915.0,40.0557,40.1099,39.9654,40.0286,85915.0
2020-10-23 10:00:00,44.3,44.35,44.03,44.07,90880.0,40.0196,40.0647,39.7757,39.8118,90880.0
2020-10-23 10:10:00,44.08,44.13,43.99,44.12,80711.0,39.8208,39.866,39.7395,39.857,80711.0
2020-10-23 10:20:00,44.12,44.21,44.09,44.15,103976.0,39.857,39.9383,39.8299,39.8841,103976.0
2020-10-23 10:30:00,44.16,44.3,44.15,44.3,29741.0,39.8931,40.0196,39.8841,40.0196,29741.0
2020-10-23 10:40:00,44.29,44.3,44.2,44.25,35432.0,40.0105,40.0196,39.9292,39.9744,35432.0
2020-10-23 10:50:00,44.25,44.3,44.2,44.2,37281.0,39.9744,40.0196,39.9292,39.9292,37281.0
2020-10-23 11:00:00,44.19,44.25,44.13,44.15,57409.0,39.9202,39.9744,39.866,39.8841,57409.0
2020-10-23 11:10:00,44.15,44.18,44.08,44.15,36200.0,39.8841,39.9112,39.8208,39.8841,36200.0
2020-10-23 11:20:00,44.14,44.16,44.08,44.13,42513.0,39.875,39.8931,39.8208,39.866,42513.0
2020-10-23 11:30:00,44.13,44.16,44.09,44.12,35778.0,39.866,39.8931,39.8299,39.857,35778.0
2020-10-23 11:40:00,44.12,44.14,44.08,44.1,54527.0,39.857,39.875,39.8208,39.8389,54527.0
2020-10-23 11:50:00,44.1,44.11,44.08,44.1,27709.0,39.8389,39.8479,39.8208,39.8389,27709.0
2020-10-23 12:00:00,44.1,44.16,44.09,44.14,20255.0,39.8389,39.8931,39.8299,39.875,20255.0
2020-10-23 12:10:00,44.14,44.14,44.0,44.01,132883.0,39.875,39.875,39.7486,39.7576,132883.0
2020-10-23 12:20:00,44.01,44.1,43.96,44.1,76030.0,39.7576,39.8389,39.7124,39.8389,76030.0
2020-10-23 12:30:00,44.09,44.16,44.08,44.15,23012.0,39.8299,39.8931,39.8208,39.8841,23012.0
2020-10-23 12:40:00,44.15,44.18,44.11,44.16,26917.0,39.8841,39.9112,39.8479,39.8931,26917.0
2020-10-23 12:50:00,44.16,44.18,44.09,44.11,27248.0,39.8931,39.9112,39.8299,39.8479,27248.0
2020-10-23 13:00:00,44.11,44.22,44.1,44.21,32048.0,39.8479,39.9473,39.8389,39.9383,32048.0
2020-10-23 13:10:00,44.21,44.21,44.13,44.17,31036.0,39.9383,39.9383,39.866,39.9021,31036.0
2020-10-23 13:20:00,44.16,44.25,44.15,44.24,24232.0,39.8931,39.9744,39.8841,39.9654,24232.0
2020-10-23 13:30:00,44.25,44.26,44.23,44.25,19972.0,39.9744,39.9834,39.9563,39.9744,19972.0
2020-10-23 13:40:00,44.26,44.29,44.22,44.23,41884.0,39.9834,40.0105,39.9473,39.9563,41884.0
2020-10-23 13:50:00,44.23,44.24,44.15,44.19,28554.0,39.9563,39.9654,39.8841,39.9202,28554.0
2020-10-23 14:00:00,44.19,44.26,44.16,44.24,39365.0,39.9202,39.9834,39.8931,39.9654,39365.0
2020-10-23 14:10:00,44.24,44.25,44.2,44.23,26235.0,39.9654,39.9744,39.9292,39.9563,26235.0
2020-10-23 14:20:00,44.22,44.28,44.22,44.27,45184.0,39.9473,40.0015,39.9473,39.9925,45184.0
2020-10-23 14:30:00,44.27,44.37,44.27,44.28,125016.0,39.9925,40.0828,39.9925,40.0015,125016.0
2020-10-23 14:40:00,44.28,44.33,44.28,44.28,21836.0,40.0015,40.0467,40.0015,40.0015,21836.0
2020-10-23 14:50:00,44.28,44.32,44.26,44.27,34317.0,40.0015,40.0376,39.9834,39.9925,34317.0
2020-10-23 15:00:00,44.27,44.34,44.27,44.34,36432.0,39.9925,40.0557,39.9925,40.0557,36432.0
2020-10-23 15:10:00,44.34,44.4,44.32,44.34,66981.0,40.0557,40.1099,40.0376,40.0557,66981.0
2020-10-23 15:20:00,44.34,44.34,44.25,44.32,70163.0,40.0557,40.0557,39.9744,40.0376,70163.0
2020-10-23 15:30:00,44.32,44.35,44.28,44.3,92780.0,40.0376,40.0647,40.0015,40.0196,92780.0
2020-10-23 15:40:00,44.3,44.41,44.29,44.4,200678.0,40.0196,40.1189,40.0105,40.1099,200678.0
2020-10-23 15:50:00,44.4,44.42,44.28,44.4,505080.0,40.1099,40.128,40.0015,40.1099,505080.0
2020-10-26 09:30:00,43.72,43.82,43.55,43.56,99985.0,39.4956,39.5859,39.342,39.3511,99985.0
2020-10-26 09:40:00,43.56,43.57,43.34,43.36,109782.0,39.3511,39.3601,39.1523,39.1704,109782.0
2020-10-26 09:50:00,43.36,43.45,43.27,43.39,57761.0,39.1704,39.2517,39.0891,39.1975,57761.0
2020-10-26 10:00:00,43.37,43.4,43.29,43.36,62361.0,39.1794,39.2065,39.1072,39.1704,62361.0
2020-10-26 10:10:00,43.36,43.39,43.26,43.34,61804.0,39.1704,39.1975,39.0801,39.1523,61804.0
2020-10-26 10:20:00,43.33,43.36,43.21,43.22,65714.0,39.1433,39.1704,39.0349,39.0439,65714.0
2020-10-26 10:30:00,43.21,43.25,43.04,43.14,86030.0,39.0349,39.071,38.8813,38.9716,86030.0
2020-10-26 10:40:00,43.12,43.18,42.96,43.01,70459.0,38.9536,39.0078,38.809,38.8542,70459.0
2020-10-26 10:50:00,43.01,43.08,42.93,42.99,55179.0,38.8542,38.9174,38.7819,38.8361,55179.0
2020-10-26 11:00:00,42.99,42.99,42.92,42.95,72788.0,38.8361,38.8361,38.7729,38.8,72788.0
2020-10-26 11:10:00,42.95,43.02,42.8,42.8,61231.0,38.8,38.8632,38.6645,38.6645,61231.0
2020-10-26 11:20:00,42.8,42.98,42.79,42.98,56158.0,38.6645,38.8271,38.6555,38.8271,56158.0
2020-10-26 11:30:00,42.98,43.08,42.91,43.07,69379.0,38.8271,38.9174,38.7639,38.9084,69379.0
2020-10-26 11:40:00,43.06,43.08,42.95,43.05,52021.0,38.8994,38.9174,38.8,38.8903,52021.0
2020-10-26 11:50:00,43.03,43.03,42.9,42.91,82295.0,38.8723,38.8723,38.7548,38.7639,82295.0
2020-10-26 12:00:00,42.91,42.95,42.88,42.91,35157.0,38.7639,38.8,38.7368,38.7639,35157.0
2020-10-26 12:10:00,42.91,42.94,42.87,42.92,36916.0,38.7639,38.791,38.7277,38.7729,36916.0
2020-10-26 12:20:00,42.92,42.98,42.87,42.95,33641.0,38.7729,38.8271,38.7277,38.8,33641.0
2020-10-26 12:30:00,42.95,42.95,42.82,42.87,33317.0,38.8,38.8,38.6826,38.7277,33317.0
2020-10-26 12:40:00,42.86,42.88,42.75,42.79,38485.0,38.7187,38.7368,38.6193,38.6555,38485.0
2020-10-26 12:50:00,42.79,42.84,42.75,42.83,63230.0,38.6555,38.7006,38.6193,38.6916,63230.0
2020-10-26 13:00:00,42.83,42.84,42.77,42.81,35979.0,38.6916,38.7006,38.6374,38.6735,35979.0
2020-10-26 13:10:00,42.82,42.82,42.65,42.66,35016.0,38.6826,38.6826,38.529,38.538,35016.0
2020-10-26 13:20:00,42.67,42.71,42.61,42.64,78376.0,38.5471,38.5832,38.4929,38.52,78376.0
2020-10-26 13:30:00,42.63,42.64,42.52,42.63,51847.0,38.5109,38.52,38.4116,38.5109,51847.0
2020-10-26 13:40:00,42.64,42.75,42.62,42.75,31916.0,38.52,38.6193,38.5019,38.6193,31916.0
2020-10-26 13:50:00,42.75,42.86,42.74,42.83,85797.0,38.6193,38.7187,38.6103,38.6916,85797.0
2020-10-26 14:00:00,42.84,43.04,42.81,43.0,77828.0,38.7006,38.8813,38.6735,38.8452,77828.0
2020-10-26 14:10:00,43.0,43.0,42.91,42.98,48641.0,38.8452,38.8452,38.7639,38.8271,48641.0
2020-10-26 14:20:00,42.98,43.08,42.92,43.07,61283.0,38.8271,38.9174,38.7729,38.9084,61283.0
2020-10-26 14:30:00,43.07,43.08,42.88,42.88,40374.0,38.9084,38.9174,38.7368,38.7368,40374.0
2020-10-26 14:40:00,42.88,42.96,42.78,42.83,84423.0,38.7368,38.809,38.6464,38.6916,84423.0
2020-10-26 14:50:00,42.84,42.91,42.83,42.86,65486.0,38.7006,38.7639,38.6916,38.7187,65486.0
2020-10-26 15:00:00,42.87,42.92,42.78,42.8,71789.0,38.7277,38.7729,38.6464,38.6645,71789.0
2020-10-26 15:10:00,42.81,42.84,42.73,42.77,116189.0,38.6735,38.7006,38.6013,38.6374,116189.0
2020-10-26 15:20:00,42.77,42.85,42.77,42.83,71680.0,38.6374,38.7097,38.6374,38.6916,71680.0
2020-10-26 15:30:00,42.84,42.94,42.8,42.88,113096.0,38.7006,38.791,38.6645,38.7368,113096.0
2020-10-26 15:40:00,42.87,42.9,42.71,42.73,111772.0,38.7277,38.7548,38.5832,38.6013,111772.0
2020-10-26 15:50:00,42.73,42.99,42.71,42.96,264542.0,38.6013,38.8361,38.5832,38.809,264542.0
2020-10-27 09:30:00,42.91,43.09,42.79,42.79,97164.0,38.7639,38.9265,38.6555,38.6555,97164.0
2020-10-27 09:40:00,42.8,42.82,42.61,42.65,70708.0,38.6645,38.6826,38.4929,38.529,70708.0
2020-10-27 09:50:00,42.64,42.8,42.64,42.74,44845.0,38.52,38.6645,38.52,38.6103,44845.0
2020-10-27 10:00:00,42.75,42.84,42.65,42.82,43755.0,38.6193,38.7006,38.529,38.6826,43755.0
2020-10-27 10:10:00,42.82,42.9,42.77,42.77,40675.0,38.6826,38.7548,38.6374,38.6374,40675.0
2020-10-27 10:20:00,42.76,42.77,42.53,42.55,46502.0,38.6284,38.6374,38.4206,38.4387,46502.0
2020-10-27 10:30:00,42.55,42.59,42.46,42.52,55286.0,38.4387,38.4748,38.3574,38.4116,55286.0
2020-10-27 10:40:00,42.52,42.68,42.49,42.66,40348.0,38.4116,38.5561,38.3845,38.538,40348.0
2020-10-27 10:50:00,42.65,42.67,42.56,42.56,34539.0,38.529,38.5471,38.4477,38.4477,34539.0
2020-10-27 11:00:00,42.55,42.61,42.54,42.59,52541.0,38.4387,38.4929,38.4296,38.4748,52541.0
2020-10-27 11:10:00,42.58,42.61,42.41,42.41,48581.0,38.4658,38.4929,38.3122,38.3122,48581.0
2020-10-27 11:20:00,42.42,42.5,42.41,42.42,37356.0,38.3212,38.3935,38.3122,38.3212,37356.0
2020-10-27 11:30:00,42.41,42.42,42.32,42.37,40515.0,38.3122,38.3212,38.2309,38.276,40515.0
2020-10-27 11:40:00,42.37,42.42,42.32,42.38,26175.0,38.276,38.3212,38.2309,38.2851,26175.0
2020-10-27 11:50:00,42.38,42.47,42.37,42.46,28648.0,38.2851,38.3664,38.276,38.3574,28648.0
2020-10-27 12:00:00,42.47,42.51,42.42,42.43,40169.0,38.3664,38.4025,38.3212,38.3302,40169.0
2020-10-27 12:10:00,42.43,42.49,42.4,42.49,37514.0,38.3302,38.3845,38.3031,38.3845,37514.0
2020-10-27 12:20:00,42.5,42.58,42.49,42.51,25039.0,38.3935,38.4658,38.3845,38.4025,25039.0
2020-10-27 12:30:00,42.52,42.53,42.46,42.49,24104.0,38.4116,38.4206,38.3574,38.3845,24104.0
2020-10-27 12:40:00,42.49,42.49,42.31,42.32,20240.0,38.3845,38.3845,38.2218,38.2309,20240.0
2020-10-27 12:50:00,42.31,42.33,42.25,42.32,36512.0,38.2218,38.2399,38.1676,38.2309,36512.0
2020-10-27 13:00:00,42.31,42.36,42.29,42.32,25297.0,38.2218,38.267,38.2038,38.2309,25297.0
2020-10-27 13:10:00,42.33,42.36,42.3,42.3,36023.0,38.2399,38.267,38.2128,38.2128,36023.0
2020-10-27 13:20:00,42.31,42.47,42.28,42.46,39580.0,38.2218,38.3664,38.1947,38.3574,39580.0
2020-10-27 13:30:00,42.45,42.51,42.38,42.41,38244.0,38.3483,38.4025,38.2851,38.3122,38244.0
2020-10-27 13:40:00,42.41,42.46,42.4,42.43,34539.0,38.3122,38.3574,38.3031,38.3302,34539.0
2020-10-27 13:50:00,42.44,42.45,42.35,42.37,46762.0,38.3393,38.3483,38.258,38.276,46762.0
2020-10-27 14:00:00,42.36,42.37,42.31,42.34,41753.0,38.267,38.276,38.2218,38.2489,41753.0
2020-10-27 14:10:00,42.34,42.38,42.27,42.27,45670.0,38.2489,38.2851,38.1857,38.1857,45670.0
2020-10-27 14:20:00,42.27,42.31,42.26,42.27,50200.0,38.1857,38.2218,38.1767,38.1857,50200.0
2020-10-27 14:30:00,42.28,42.29,42.22,42.23,51622.0,38.1947,38.2038,38.1405,38.1496,51622.0
2020-10-27 14:40:00,42.23,42.23,42.16,42.2,50109.0,38.1496,38.1496,38.0863,38.1225,50109.0
2020-10-27 14:50:00,42.19,42.21,42.16,42.19,28142.0,38.1134,38.1315,38.0863,38.1134,28142.0
2020-10-27 15:00:00,42.19,42.24,42.12,42.14,59051.0,38.1134,38.1586,38.0502,38.0683,59051.0
2020-10-27 15:10:00,42.15,42.2,42.14,42.16,48874.0,38.0773,38.1225,38.0683,38.0863,48874.0
2020-10-27 15:20:00,42.16,42.26,42.16,42.23,53798.0,38.0863,38.1767,38.0863,38.1496,53798.0
2020-10-27 15:30:00,42.23,42.28,42.21,42.27,78103.0,38.1496,38.1947,38.1315,38.1857,78103.0
2020-10-27 15:40:00,42.26,42.29,42.1,42.11,91035.0,38.1767,38.2038,38.0321,38.0412,91035.0
2020-10-27 15:50:00,42.1,42.21,42.07,42.18,330949.0,38.0321,38.1315,38.005,38.1044,330949.0
2020-10-28 09:30:00,41.52,41.97,41.12,41.95,180848.0,37.5082,37.9147,37.1468,37.8966,180848.0
2020-10-28 09:40:00,41.94,42.38,41.92,42.37,126897.0,37.8876,38.2851,37.8695,38.276,126897.0
2020-10-28 09:50:00,42.37,42.44,42.09,42.15,117834.0,38.276,38.3393,38.0231,38.0773,117834.0
2020-10-28 10:00:00,42.15,42.17,41.96,42.08,99183.0,38.0773,38.0954,37.9057,38.0141,99183.0
2020-10-28 10:10:00,42.07,42.1,41.79,41.79,65770.0,38.005,38.0321,37.7521,37.7521,65770.0
2020-10-28 10:20:00,41.78,41.8,41.54,41.61,72831.0,37.7431,37.7611,37.5262,37.5895,72831.0
2020-10-28 10:30:00,41.6,41.68,41.55,41.6,68608.0,37.5804,37.6527,37.5353,37.5804,68608.0
2020-10-28 10:40:00,41.59,41.59,41.41,41.41,55501.0,37.5714,37.5714,37.4088,37.4088,55501.0
2020-10-28 10:50:00,41.42,41.54,41.35,41.5,66763.0,37.4178,37.5262,37.3546,37.4901,66763.0
2020-10-28 11:00:00,41.49,41.56,41.37,41.56,80152.0,37.4811,37.5443,37.3727,37.5443,80152.0
2020-10-28 11:10:00,41.56,41.65,41.54,41.63,54411.0,37.5443,37.6256,37.5262,37.6075,54411.0
2020-10-28 11:20:00,41.64,41.66,41.46,41.54,54420.0,37.6166,37.6346,37.454,37.5262,54420.0
2020-10-28 11:30:00,41.54,41.6,41.43,41.58,45911.0,37.5262,37.5804,37.4269,37.5624,45911.0
2020-10-28 11:40:00,41.57,41.79,41.55,41.73,60378.0,37.5533,37.7521,37.5353,37.6979,60378.0
2020-10-28 11:50:00,41.73,41.82,41.7,41.76,63330.0,37.6979,37.7792,37.6708,37.725,63330.0
2020-10-28 12:00:00,41.77,41.86,41.71,41.71,83398.0,37.734,37.8153,37.6798,37.6798,83398.0
2020-10-28 12:10:00,41.71,41.8,41.68,41.72,117385.0,37.6798,37.7611,37.6527,37.6889,117385.0
2020-10-28 12:20:00,41.73,41.78,41.6,41.63,75346.0,37.6979,37.7431,37.5804,37.6075,75346.0
2020-10-28 12:30:00,41.63,41.64,41.45,41.45,37233.0,37.6075,37.6166,37.4449,37.4449,37233.0
2020-10-28 12:40:00,41.44,41.46,41.38,41.4,48055.0,37.4359,37.454,37.3817,37.3998,48055.0
2020-10-28 12:50:00,41.4,41.49,41.36,41.47,49313.0,37.3998,37.4811,37.3636,37.463,49313.0
2020-10-28 13:00:00,41.47,41.48,41.34,41.35,59502.0,37.463,37.472,37.3456,37.3546,59502.0
2020-10-28 13:10:00,41.35,41.36,41.24,41.34,35459.0,37.3546,37.3636,37.2552,37.3456,35459.0
2020-10-28 13:20:00,41.34,41.41,41.26,41.41,39560.0,37.3456,37.4088,37.2733,37.4088,39560.0
2020-10-28 13:30:00,41.41,41.47,41.33,41.43,34496.0,37.4088,37.463,37.3365,37.4269,34496.0
2020-10-28 13:40:00,41.44,41.46,41.33,41.42,36769.0,37.4359,37.454,37.3365,37.4178,36769.0
2020-10-28 13:50:00,41.41,41.5,41.37,41.47,41796.0,37.4088,37.4901,37.3727,37.463,41796.0
2020-10-28 14:00:00,41.46,41.48,41.34,41.39,42732.0,37.454,37.472,37.3456,37.3907,42732.0
2020-10-28 14:10:00,41.39,41.4,41.23,41.26,34023.0,37.3907,37.3998,37.2462,37.2733,34023.0
2020-10-28 14:20:00,41.26,41.46,41.26,41.44,56529.0,37.2733,37.454,37.2733,37.4359,56529.0
2020-10-28 14:30:00,41.44,41.47,41.31,41.33,62863.0,37.4359,37.463,37.3185,37.3365,62863.0
2020-10-28 14:40:00,41.33,41.44,41.32,41.41,45836.0,37.3365,37.4359,37.3275,37.4088,45836.0
2020-10-28 14:50:00,41.41,41.44,41.27,41.36,64150.0,37.4088,37.4359,37.2823,37.3636,64150.0
2020-10-28 15:00:00,41.37,41.4,41.28,41.28,131249.0,37.3727,37.3998,37.2914,37.2914,131249.0
2020-10-28 15:10:00,41.28,41.37,41.19,41.36,278364.0,37.2914,37.3727,37.2101,37.3636,278364.0
2020-10-28 15:20:00,41.35,41.48,41.31,41.43,163695.0,37.3546,37.472,37.3185,37.4269,163695.0
2020-10-28 15:30:00,41.43,41.58,41.4,41.4,86836.0,37.4269,37.5624,37.3998,37.3998,86836.0
2020-10-28 15:40:00,41.4,41.42,41.22,41.29,136168.0,37.3998,37.4178,37.2372,37.3004,136168.0
2020-10-28 15:50:00,41.28,41.29,41.09,41.14,577231.0,37.2914,37.3004,37.1197,37.1649,577231.0
2020-10-29 09:30:00,41.19,41.48,41.0,41.07,127735.0,37.2101,37.472,37.0384,37.1017,127735.0
2020-10-29 09:40:00,41.03,41.36,40.92,41.29,77396.0,37.0655,37.3636,36.9662,37.3004,77396.0
2020-10-29 09:50:00,41.28,41.6,41.28,41.57,105731.0,37.2914,37.5804,37.2914,37.5533,105731.0
2020-10-29 10:00:00,41.57,41.67,41.42,41.44,98592.0,37.5533,37.6437,37.4178,37.4359,98592.0
2020-10-29 10:10:00,41.45,41.6,41.39,41.6,74423.0,37.4449,37.5804,37.3907,37.5804,74423.0
2020-10-29 10:20:00,41.62,41.74,41.48,41.73,99054.0,37.5985,37.7069,37.472,37.6979,99054.0
2020-10-29 10:30:00,41.74,41.91,41.71,41.91,97816.0,37.7069,37.8605,37.6798,37.8605,97816.0
2020-10-29 10:40:00,41.91,41.91,41.76,41.85,46721.0,37.8605,37.8605,37.725,37.8063,46721.0
2020-10-29 10:50:00,41.89,41.99,41.83,41.91,81271.0,37.8424,37.9328,37.7882,37.8605,81271.0
2020-10-29 11:00:00,41.91,41.94,41.76,41.76,58388.0,37.8605,37.8876,37.725,37.725,58388.0
2020-10-29 11:10:00,41.76,41.85,41.72,41.83,54822.0,37.725,37.8063,37.6889,37.7882,54822.0
2020-10-29 11:20:00,41.83,41.93,41.78,41.78,54606.0,37.7882,37.8786,37.7431,37.7431,54606.0
2020-10-29 11:30:00,41.79,41.82,41.68,41.79,63152.0,37.7521,37.7792,37.6527,37.7521,63152.0
2020-10-29 11:40:00,41.79,41.79,41.67,41.7,36284.0,37.7521,37.7521,37.6437,37.6708,36284.0
2020-10-29 11:50:00,41.69,41.79,41.59,41.68,67741.0,37.6618,37.7521,37.5714,37.6527,67741.0
2020-10-29 12:00:00,41.69,41.73,41.62,41.66,33875.0,37.6618,37.6979,37.5985,37.6346,33875.0
2020-10-29 12:10:00,41.66,41.78,41.62,41.77,45146.0,37.6346,37.7431,37.5985,37.734,45146.0
2020-10-29 12:20:00,41.77,41.82,41.73,41.8,46279.0,37.734,37.7792,37.6979,37.7611,46279.0
2020-10-29 12:30:00,41.82,41.88,41.77,41.87,54146.0,37.7792,37.8334,37.734,37.8244,54146.0
2020-10-29 12:40:00,41.86,41.99,41.83,41.84,56783.0,37.8153,37.9328,37.7882,37.7973,56783.0
2020-10-29 12:50:00,41.83,41.88,41.76,41.8,43153.0,37.7882,37.8334,37.725,37.7611,43153.0
2020-10-29 13:00:00,41.83,41.84,41.72,41.74,38060.0,37.7882,37.7973,37.6889,37.7069,38060.0
2020-10-29 13:10:00,41.75,41.75,41.69,41.74,41699.0,37.716,37.716,37.6618,37.7069,41699.0
2020-10-29 13:20:00,41.73,41.89,41.73,41.88,56829.0,37.6979,37.8424,37.6979,37.8334,56829.0
2020-10-29 13:30:00,41.89,42.02,41.88,41.97,61322.0,37.8424,37.9599,37.8334,37.9147,61322.0
2020-10-29 13:40:00,41.97,42.12,41.97,42.11,49405.0,37.9147,38.0502,37.9147,38.0412,49405.0
2020-10-29 13:50:00,42.12,42.21,42.05,42.21,68089.0,38.0502,38.1315,37.987,38.1315,68089.0
2020-10-29 14:00:00,42.21,42.33,42.2,42.32,65565.0,38.1315,38.2399,38.1225,38.2309,65565.0
2020-10-29 14:10:00,42.31,42.46,42.25,42.45,65688.0,38.2218,38.3574,38.1676,38.3483,65688.0
2020-10-29 14:20:00,42.45,42.48,42.39,42.43,90704.0,38.3483,38.3754,38.2941,38.3302,90704.0
2020-10-29 14:30:00,42.44,42.44,42.24,42.25,46103.0,38.3393,38.3393,38.1586,38.1676,46103.0
2020-10-29 14:40:00,42.26,42.31,42.14,42.16,49494.0,38.1767,38.2218,38.0683,38.0863,49494.0
2020-10-29 14:50:00,42.18,42.3,42.17,42.26,45917.0,38.1044,38.2128,38.0954,38.1767,45917.0
2020-10-29 15:00:00,42.26,42.32,42.23,42.25,67881.0,38.1767,38.2309,38.1496,38.1676,67881.0
2020-10-29 15:10:00,42.25,42.27,42.1,42.19,61960.0,38.1676,38.1857,38.0321,38.1134,61960.0
2020-10-29 15:20:00,42.2,42.31,42.17,42.27,66759.0,38.1225,38.2218,38.0954,38.1857,66759.0
2020-10-29 15:30:00,42.28,42.29,42.19,42.23,77394.0,38.1947,38.2038,38.1134,38.1496,77394.0
2020-10-29 15:40:00,42.23,42.39,42.19,42.36,115635.0,38.1496,38.2941,38.1134,38.267,115635.0
2020-10-29 15:50:00,42.35,42.48,42.3,42.3,468106.0,38.258,38.3754,38.2128,38.2128,468106.0
2020-10-30 09:30:00,42.33,42.86,41.99,42.35,156717.0,38.2399,38.7187,37.9328,38.258,156717.0
2020-10-30 09:40:00,42.36,42.39,42.07,42.11,85674.0,38.267,38.2941,38.005,38.0412,85674.0
2020-10-30 09:50:00,42.1,42.34,42.05,42.31,77031.0,38.0321,38.2489,37.987,38.2218,77031.0
2020-10-30 10:00:00,42.3,42.35,42.22,42.33,60453.0,38.2128,38.258,38.1405,38.2399,60453.0
2020-10-30 10:10:00,42.29,42.29,42.15,42.2,53708.0,38.2038,38.2038,38.0773,38.1225,53708.0
2020-10-30 10:20:00,42.21,42.24,41.84,41.86,67878.0,38.1315,38.1586,37.7973,37.8153,67878.0
2020-10-30 10:30:00,41.88,41.93,41.71,41.81,100983.0,37.8334,37.8786,37.6798,37.7702,100983.0
2020-10-30 10:40:00,41.8,41.8,41.47,41.49,87006.0,37.7611,37.7611,37.463,37.4811,87006.0
2020-10-30 10:50:00,41.48,41.61,41.37,41.37,98131.0,37.472,37.5895,37.3727,37.3727,98131.0
2020-10-30 11:00:00,41.37,41.64,41.37,41.4,88801.0,37.3727,37.6166,37.3727,37.3998,88801.0
2020-10-30 11:10:00,41.4,41.66,41.4,41.5,172202.0,37.3998,37.6346,37.3998,37.4901,172202.0
2020-10-30 11:20:00,41.48,41.79,41.44,41.62,92749.0,37.472,37.7521,37.4359,37.5985,92749.0
2020-10-30 11:30:00,41.61,41.69,41.55,41.68,133874.0,37.5895,37.6618,37.5353,37.6527,133874.0
2020-10-30 11:40:00,41.68,41.69,41.5,41.65,112264.0,37.6527,37.6618,37.4901,37.6256,112264.0
2020-10-30 11:50:00,41.67,41.69,41.55,41.69,95964.0,37.6437,37.6618,37.5353,37.6618,95964.0
2020-10-30 12:00:00,41.66,41.9,41.66,41.86,42936.0,37.6346,37.8515,37.6346,37.8153,42936.0
2020-10-30 12:10:00,41.86,41.94,41.78,41.93,36251.0,37.8153,37.8876,37.7431,37.8786,36251.0
2020-10-30 12:20:00,41.93,42.02,41.89,41.99,35467.0,37.8786,37.9599,37.8424,37.9328,35467.0
2020-10-30 12:30:00,41.98,41.99,41.88,41.9,34943.0,37.9237,37.9328,37.8334,37.8515,34943.0
2020-10-30 12:40:00,41.9,41.93,41.84,41.92,35323.0,37.8515,37.8786,37.7973,37.8695,35323.0
2020-10-30 12:50:00,41.92,41.94,41.82,41.82,35461.0,37.8695,37.8876,37.7792,37.7792,35461.0
2020-10-30 13:00:00,41.82,41.89,41.76,41.78,32830.0,37.7792,37.8424,37.725,37.7431,32830.0
2020-10-30 13:10:00,41.78,41.83,41.71,41.79,33242.0,37.7431,37.7882,37.6798,37.7521,33242.0
2020-10-30 13:20:00,41.79,41.91,41.77,41.9,35389.0,37.7521,37.8605,37.734,37.8515,35389.0
2020-10-30 13:30:00,41.89,41.89,41.71,41.79,59500.0,37.8424,37.8424,37.6798,37.7521,59500.0
2020-10-30 13:40:00,41.79,41.95,41.77,41.94,37695.0,37.7521,37.8966,37.734,37.8876,37695.0
2020-10-30 13:50:00,41.94,42.09,41.93,42.06,79732.0,37.8876,38.0231,37.8786,37.996,79732.0
2020-10-30 14:00:00,42.06,42.21,42.02,42.2,44389.0,37.996,38.1315,37.9599,38.1225,44389.0
2020-10-30 14:10:00,42.2,42.23,42.05,42.1,47909.0,38.1225,38.1496,37.987,38.0321,47909.0
2020-10-30 14:20:00,42.11,42.15,41.85,41.87,43668.0,38.0412,38.0773,37.8063,37.8244,43668.0
2020-10-30 14:30:00,41.86,41.86,41.74,41.78,66433.0,37.8153,37.8153,37.7069,37.7431,66433.0
2020-10-30 14:40:00,41.77,41.79,41.63,41.78,55309.0,37.734,37.7521,37.6075,37.7431,55309.0
2020-10-30 14:50:00,41.78,41.85,41.75,41.77,48636.0,37.7431,37.8063,37.716,37.734,48636.0
2020-10-30 15:00:00,41.77,41.83,41.72,41.81,74613.0,37.734,37.7882,37.6889,37.7702,74613.0
2020-10-30 15:10:00,41.8,41.92,41.78,41.83,79853.0,37.7611,37.8695,37.7431,37.7882,79853.0
2020-10-30 15:20:00,41.83,41.92,41.74,41.77,71137.0,37.7882,37.8695,37.7069,37.734,71137.0
2020-10-30 15:30:00,41.77,41.79,41.67,41.76,87938.0,37.734,37.7521,37.6437,37.725,87938.0
2020-10-30 15:40:00,41.77,41.99,41.74,41.85,136412.0,37.734,37.9328,37.7069,37.8063,136412.0
2020-10-30 15:50:00,41.86,42.22,41.85,42.21,455812.0,37.8153,38.1405,37.8063,38.1315,455812.0
2020-11-02 09:30:00,42.94,43.36,42.88,43.04,168223.0,38.791,39.1704,38.7368,38.8813,168223.0
2020-11-02 09:40:00,43.02,43.29,42.95,43.23,111086.0,38.8632,39.1072,38.8,39.053,111086.0
2020-11-02 09:50:00,43.23,43.58,43.19,43.55,78948.0,39.053,39.3691,39.0168,39.342,78948.0
2020-11-02 10:00:00,43.58,43.85,43.58,43.8,97996.0,39.3691,39.613,39.3691,39.5679,97996.0
2020-11-02 10:10:00,43.81,43.84,43.62,43.75,77720.0,39.5769,39.604,39.4053,39.5227,77720.0
2020-11-02 10:20:00,43.75,43.86,43.72,43.75,62474.0,39.5227,39.6221,39.4956,39.5227,62474.0
2020-11-02 10:30:00,43.74,43.74,43.53,43.54,67463.0,39.5137,39.5137,39.324,39.333,67463.0
2020-11-02 10:40:00,43.53,43.56,43.38,43.41,65213.0,39.324,39.3511,39.1885,39.2156,65213.0
2020-11-02 10:50:00,43.43,43.65,43.36,43.62,138698.0,39.2336,39.4324,39.1704,39.4053,138698.0
2020-11-02 11:00:00,43.61,43.96,43.52,43.96,214850.0,39.3962,39.7124,39.3149,39.7124,214850.0
2020-11-02 11:10:00,43.97,43.98,43.79,43.81,120227.0,39.7214,39.7305,39.5588,39.5769,120227.0
2020-11-02 11:20:00,43.81,43.99,43.75,43.99,72594.0,39.5769,39.7395,39.5227,39.7395,72594.0
2020-11-02 11:30:00,44.0,44.08,43.86,43.91,159735.0,39.7486,39.8208,39.6221,39.6672,159735.0
2020-11-02 11:40:00,43.92,44.04,43.92,44.02,154354.0,39.6763,39.7847,39.6763,39.7666,154354.0
2020-11-02 11:50:00,44.01,44.06,43.95,44.01,99313.0,39.7576,39.8028,39.7034,39.7576,99313.0
2020-11-02 12:00:00,44.01,44.09,43.98,44.07,33347.0,39.7576,39.8299,39.7305,39.8118,33347.0
2020-11-02 12:10:00,44.07,44.07,43.97,43.98,55189.0,39.8118,39.8118,39.7214,39.7305,55189.0
2020-11-02 12:20:00,43.97,44.06,43.9,44.05,31128.0,39.7214,39.8028,39.6582,39.7937,31128.0
2020-11-02 12:30:00,44.06,44.07,43.91,43.94,35420.0,39.8028,39.8118,39.6672,39.6943,35420.0
2020-11-02 12:40:00,43.93,43.96,43.84,43.88,44747.0,39.6853,39.7124,39.604,39.6401,44747.0
2020-11-02 12:50:00,43.88,43.96,43.85,43.96,43063.0,39.6401,39.7124,39.613,39.7124,43063.0
2020-11-02 13:00:00,43.95,43.98,43.82,43.87,54838.0,39.7034,39.7305,39.5859,39.6311,54838.0
2020-11-02 13:10:00,43.88,43.91,43.68,43.72,83024.0,39.6401,39.6672,39.4595,39.4956,83024.0
2020-11-02 13:20:00,43.71,43.73,43.62,43.68,77748.0,39.4866,39.5046,39.4053,39.4595,77748.0
2020-11-02 13:30:00,43.68,43.79,43.61,43.64,75151.0,39.4595,39.5588,39.3962,39.4233,75151.0
2020-11-02 13:40:00,43.64,43.76,43.63,43.7,48237.0,39.4233,39.5317,39.4143,39.4775,48237.0
2020-11-02 13:50:00,43.7,43.7,43.52,43.59,84265.0,39.4775,39.4775,39.3149,39.3782,84265.0
2020-11-02 14:00:00,43.59,43.71,43.53,43.68,95627.0,39.3782,39.4866,39.324,39.4595,95627.0
2020-11-02 14:10:00,43.68,43.74,43.6,43.63,82290.0,39.4595,39.5137,39.3872,39.4143,82290.0
2020-11-02 14:20:00,43.62,43.86,43.62,43.85,87997.0,39.4053,39.6221,39.4053,39.613,87997.0
2020-11-02 14:30:00,43.86,44.01,43.83,43.96,84450.0,39.6221,39.7576,39.595,39.7124,84450.0
2020-11-02 14:40:00,43.96,44.04,43.91,43.91,78510.0,39.7124,39.7847,39.6672,39.6672,78510.0
2020-11-02 14:50:00,43.91,44.0,43.88,44.0,86655.0,39.6672,39.7486,39.6401,39.7486,86655.0
2020-11-02 15:00:00,43.99,44.06,43.92,43.94,84033.0,39.7395,39.8028,39.6763,39.6943,84033.0
2020-11-02 15:10:00,43.94,44.05,43.89,44.0,107489.0,39.6943,39.7937,39.6492,39.7486,107489.0
2020-11-02 15:20:00,44.0,44.0,43.88,43.89,106492.0,39.7486,39.7486,39.6401,39.6492,106492.0
2020-11-02 15:30:00,43.89,44.02,43.74,43.76,150924.0,39.6492,39.7666,39.5137,39.5317,150924.0
2020-11-02 15:40:00,43.76,43.81,43.6,43.69,260170.0,39.5317,39.5769,39.3872,39.4685,260170.0
2020-11-02 15:50:00,43.7,43.95,43.69,43.93,662214.0,39.4775,39.7034,39.4685,39.6853,662214.0
2020-11-03 09:30:00,44.05,44.44,43.4,43.51,204992.0,39.7937,40.146,39.2065,39.3059,204992.0
2020-11-03 09:40:00,43.55,43.81,43.42,43.77,175562.0,39.342,39.5769,39.2246,39.5408,175562.0
2020-11-03 09:50:00,43.72,44.28,43.71,44.22,110068.0,39.4956,40.0015,39.4866,39.9473,110068.0
2020-11-03 10:00:00,44.22,44.38,43.99,44.36,191812.0,39.9473,40.0918,39.7395,40.0738,191812.0
2020-11-03 10:10:00,44.37,44.96,44.22,44.88,189255.0,40.0828,40.6158,39.9473,40.5435,189255.0
2020-11-03 10:20:00,44.88,45.08,44.39,44.43,163247.0,40.5435,40.7242,40.1009,40.137,163247.0
2020-11-03 10:30:00,44.43,44.63,44.35,44.6,126913.0,40.137,40.3177,40.0647,40.2906,126913.0
2020-11-03 10:40:00,44.6,44.69,44.34,44.4,104643.0,40.2906,40.3719,40.0557,40.1099,104643.0
2020-11-03 10:50:00,44.38,44.61,44.38,44.51,90317.0,40.0918,40.2996,40.0918,40.2093,90317.0
2020-11-03 11:00:00,44.52,44.77,44.48,44.66,97931.0,40.2183,40.4441,40.1822,40.3448,97931.0
2020-11-03 11:10:00,44.66,44.74,44.52,44.52,134803.0,40.3448,40.417,40.2183,40.2183,134803.0
2020-11-03 11:20:00,44.54,44.61,44.38,44.45,238748.0,40.2364,40.2996,40.0918,40.1551,238748.0
2020-11-03 11:30:00,44.46,44.54,44.37,44.54,52058.0,40.1641,40.2364,40.0828,40.2364,52058.0
2020-11-03 11:40:00,44.54,44.54,44.31,44.34,49204.0,40.2364,40.2364,40.0286,40.0557,49204.0
2020-11-03 11:50:00,44.34,44.43,44.2,44.28,73449.0,40.0557,40.137,39.9292,40.0015,73449.0
2020-11-03 12:00:00,44.29,44.41,44.18,44.23,45374.0,40.0105,40.1189,39.9112,39.9563,45374.0
2020-11-03 12:10:00,44.23,44.29,44.14,44.25,183682.0,39.9563,40.0105,39.875,39.9744,183682.0
2020-11-03 12:20:00,44.26,44.38,44.26,44.3,24289.0,39.9834,40.0918,39.9834,40.0196,24289.0
2020-11-03 12:30:00,44.29,44.49,44.27,44.43,69457.0,40.0105,40.1912,39.9925,40.137,69457.0
2020-11-03 12:40:00,44.43,44.54,44.38,44.54,34753.0,40.137,40.2364,40.0918,40.2364,34753.0
2020-11-03 12:50:00,44.55,44.55,44.4,44.44,40185.0,40.2454,40.2454,40.1099,40.146,40185.0
2020-11-03 13:00:00,44.44,44.54,44.41,44.51,27243.0,40.146,40.2364,40.1189,40.2093,27243.0
2020-11-03 13:10:00,44.51,44.62,44.5,44.61,30299.0,40.2093,40.3086,40.2002,40.2996,30299.0
2020-11-03 13:20:00,44.6,44.62,44.48,44.51,40236.0,40.2906,40.3086,40.1822,40.2093,40236.0
2020-11-03 13:30:00,44.53,44.55,44.42,44.46,38975.0,40.2273,40.2454,40.128,40.1641,38975.0
2020-11-03 13:40:00,44.46,44.52,44.39,44.47,32306.0,40.1641,40.2183,40.1009,40.1731,32306.0
2020-11-03 13:50:00,44.48,44.53,44.41,44.52,52705.0,40.1822,40.2273,40.1189,40.2183,52705.0
2020-11-03 14:00:00,44.5,44.6,44.48,44.57,85703.0,40.2002,40.2906,40.1822,40.2635,85703.0
2020-11-03 14:10:00,44.57,44.66,44.52,44.57,75592.0,40.2635,40.3448,40.2183,40.2635,75592.0
2020-11-03 14:20:00,44.56,44.6,44.45,44.49,46329.0,40.2544,40.2906,40.1551,40.1912,46329.0
2020-11-03 14:30:00,44.49,44.59,44.48,44.5,169394.0,40.1912,40.2815,40.1822,40.2002,169394.0
2020-11-03 14:40:00,44.5,44.58,44.46,44.58,130194.0,40.2002,40.2725,40.1641,40.2725,130194.0
2020-11-03 14:50:00,44.57,44.88,44.55,44.88,81650.0,40.2635,40.5435,40.2454,40.5435,81650.0
2020-11-03 15:00:00,44.87,44.87,44.58,44.61,105262.0,40.5345,40.5345,40.2725,40.2996,105262.0
2020-11-03 15:10:00,44.61,44.68,44.58,44.6,165656.0,40.2996,40.3628,40.2725,40.2906,165656.0
2020-11-03 15:20:00,44.6,44.6,44.44,44.45,206143.0,40.2906,40.2906,40.146,40.1551,206143.0
2020-11-03 15:30:00,44.45,44.51,44.36,44.38,289817.0,40.1551,40.2093,40.0738,40.0918,289817.0
2020-11-03 15:40:00,44.38,44.48,44.3,44.39,277904.0,40.0918,40.1822,40.0196,40.1009,277904.0
2020-11-03 15:50:00,44.39,44.41,44.15,44.18,583856.0,40.1009,40.1189,39.8841,39.9112,583856.0
2020-11-04 09:30:00,44.0,44.06,42.71,42.75,267828.0,39.7486,39.8028,38.5832,38.6193,267828.0
2020-11-04 09:40:00,42.75,42.97,42.62,42.7,298897.0,38.6193,38.8181,38.5019,38.5742,298897.0
2020-11-04 09:50:00,42.71,42.78,42.58,42.75,267495.0,38.5832,38.6464,38.4658,38.6193,267495.0
2020-11-04 10:00:00,42.75,42.82,42.6,42.68,472508.0,38.6193,38.6826,38.4838,38.5561,472508.0
2020-11-04 10:10:00,42.67,42.83,42.51,42.63,326256.0,38.5471,38.6916,38.4025,38.5109,326256.0
2020-11-04 10:20:00,42.63,42.79,42.35,42.46,150102.0,38.5109,38.6555,38.258,38.3574,150102.0
2020-11-04 10:30:00,42.46,42.57,42.25,42.31,105827.0,38.3574,38.4567,38.1676,38.2218,105827.0
2020-11-04 10:40:00,42.31,42.58,42.29,42.54,102269.0,38.2218,38.4658,38.2038,38.4296,102269.0
2020-11-04 10:50:00,42.54,42.7,42.37,42.47,161743.0,38.4296,38.5742,38.276,38.3664,161743.0
2020-11-04 11:00:00,42.45,42.56,42.4,42.48,129925.0,38.3483,38.4477,38.3031,38.3754,129925.0
2020-11-04 11:10:00,42.47,42.47,42.32,42.4,67320.0,38.3664,38.3664,38.2309,38.3031,67320.0
2020-11-04 11:20:00,42.4,42.53,42.36,42.37,149367.0,38.3031,38.4206,38.267,38.276,149367.0
2020-11-04 11:30:00,42.37,42.54,42.37,42.47,157755.0,38.276,38.4296,38.276,38.3664,157755.0
2020-11-04 11:40:00,42.47,42.5,42.31,42.38,116307.0,38.3664,38.3935,38.2218,38.2851,116307.0
2020-11-04 11:50:00,42.38,42.61,42.37,42.55,93323.0,38.2851,38.4929,38.276,38.4387,93323.0
2020-11-04 12:00:00,42.54,42.57,42.42,42.47,109321.0,38.4296,38.4567,38.3212,38.3664,109321.0
2020-11-04 12:10:00,42.47,42.76,42.46,42.57,471627.0,38.3664,38.6284,38.3574,38.4567,471627.0
2020-11-04 12:20:00,42.58,42.73,42.54,42.54,162959.0,38.4658,38.6013,38.4296,38.4296,162959.0
2020-11-04 12:30:00,42.55,42.57,42.33,42.36,125228.0,38.4387,38.4567,38.2399,38.267,125228.0
2020-11-04 12:40:00,42.36,42.48,42.29,42.41,107415.0,38.267,38.3754,38.2038,38.3122,107415.0
2020-11-04 12:50:00,42.41,42.46,42.35,42.41,74220.0,38.3122,38.3574,38.258,38.3122,74220.0
2020-11-04 13:00:00,42.42,42.48,42.39,42.4,95551.0,38.3212,38.3754,38.2941,38.3031,95551.0
2020-11-04 13:10:00,42.39,42.51,42.39,42.47,189318.0,38.2941,38.4025,38.2941,38.3664,189318.0
2020-11-04 13:20:00,42.46,42.51,42.4,42.43,100918.0,38.3574,38.4025,38.3031,38.3302,100918.0
2020-11-04 13:30:00,42.44,42.47,42.28,42.3,130332.0,38.3393,38.3664,38.1947,38.2128,130332.0
2020-11-04 13:40:00,42.3,42.48,42.23,42.4,211582.0,38.2128,38.3754,38.1496,38.3031,211582.0
2020-11-04 13:50:00,42.41,42.56,42.34,42.54,131359.0,38.3122,38.4477,38.2489,38.4296,131359.0
2020-11-04 14:00:00,42.54,42.63,42.51,42.58,109080.0,38.4296,38.5109,38.4025,38.4658,109080.0
2020-11-04 14:10:00,42.58,42.61,42.52,42.53,95079.0,38.4658,38.4929,38.4116,38.4206,95079.0
2020-11-04 14:20:00,42.54,42.61,42.52,42.54,92941.0,38.4296,38.4929,38.4116,38.4296,92941.0
2020-11-04 14:30:00,42.54,42.63,42.53,42.61,122104.0,38.4296,38.5109,38.4206,38.4929,122104.0
2020-11-04 14:40:00,42.61,42.7,42.48,42.5,104623.0,38.4929,38.5742,38.3754,38.3935,104623.0
2020-11-04 14:50:00,42.49,42.55,42.46,42.48,83164.0,38.3845,38.4387,38.3574,38.3754,83164.0
2020-11-04 15:00:00,42.49,42.52,42.05,42.08,171295.0,38.3845,38.4116,37.987,38.0141,171295.0
2020-11-04 15:10:00,42.07,42.07,41.94,42.0,168157.0,38.005,38.005,37.8876,37.9418,168157.0
2020-11-04 15:20:00,42.0,42.04,41.96,42.02,184149.0,37.9418,37.9779,37.9057,37.9599,184149.0
2020-11-04 15:30:00,42.02,42.04,41.86,41.96,316999.0,37.9599,37.9779,37.8153,37.9057,316999.0
2020-11-04 15:40:00,41.96,42.07,41.9,41.94,585792.0,37.9057,38.005,37.8515,37.8876,585792.0
2020-11-04 15:50:00,41.94,42.02,41.69,41.8,1253321.0,37.8876,37.9599,37.6618,37.7611,1253321.0
2020-11-05 09:30:00,42.48,43.1,42.0,42.85,253975.0,38.3754,38.9355,37.9418,38.7097,253975.0
2020-11-05 09:40:00,42.85,43.28,42.83,43.18,289757.0,38.7097,39.0981,38.6916,39.0078,289757.0
2020-11-05 09:50:00,43.17,43.25,43.07,43.09,202738.0,38.9987,39.071,38.9084,38.9265,202738.0
2020-11-05 10:00:00,43.08,43.45,43.06,43.43,193204.0,38.9174,39.2517,38.8994,39.2336,193204.0
2020-11-05 10:10:00,43.42,43.72,43.36,43.71,181822.0,39.2246,39.4956,39.1704,39.4866,181822.0
2020-11-05 10:20:00,43.7,43.9,43.64,43.7,142980.0,39.4775,39.6582,39.4233,39.4775,142980.0
2020-11-05 10:30:00,43.68,43.79,43.62,43.75,135050.0,39.4595,39.5588,39.4053,39.5227,135050.0
2020-11-05 10:40:00,43.74,43.87,43.7,43.77,70952.0,39.5137,39.6311,39.4775,39.5408,70952.0
2020-11-05 10:50:00,43.77,43.86,43.7,43.79,77056.0,39.5408,39.6221,39.4775,39.5588,77056.0
2020-11-05 11:00:00,43.79,43.85,43.46,43.61,151692.0,39.5588,39.613,39.2607,39.3962,151692.0
2020-11-05 11:10:00,43.63,43.77,43.46,43.66,209410.0,39.4143,39.5408,39.2607,39.4414,209410.0
2020-11-05 11:20:00,43.65,43.68,43.51,43.53,71105.0,39.4324,39.4595,39.3059,39.324,71105.0
2020-11-05 11:30:00,43.52,43.58,43.39,43.41,66848.0,39.3149,39.3691,39.1975,39.2156,66848.0
2020-11-05 11:40:00,43.41,43.43,43.31,43.4,80055.0,39.2156,39.2336,39.1252,39.2065,80055.0
2020-11-05 11:50:00,43.4,43.46,43.34,43.46,69181.0,39.2065,39.2607,39.1523,39.2607,69181.0
2020-11-05 12:00:00,43.46,43.58,43.44,43.55,71350.0,39.2607,39.3691,39.2427,39.342,71350.0
2020-11-05 12:10:00,43.55,43.55,43.42,43.45,50781.0,39.342,39.342,39.2246,39.2517,50781.0
2020-11-05 12:20:00,43.45,43.48,43.32,43.41,41440.0,39.2517,39.2788,39.1343,39.2156,41440.0
2020-11-05 12:30:00,43.42,43.48,43.41,43.42,44076.0,39.2246,39.2788,39.2156,39.2246,44076.0
2020-11-05 12:40:00,43.43,43.48,43.4,43.43,86566.0,39.2336,39.2788,39.2065,39.2336,86566.0
2020-11-05 12:50:00,43.43,43.45,43.4,43.44,55968.0,39.2336,39.2517,39.2065,39.2427,55968.0
2020-11-05 13:00:00,43.45,43.78,43.43,43.74,74498.0,39.2517,39.5498,39.2336,39.5137,74498.0
2020-11-05 13:10:00,43.75,43.75,43.64,43.66,46216.0,39.5227,39.5227,39.4233,39.4414,46216.0
2020-11-05 13:20:00,43.66,43.71,43.57,43.66,274182.0,39.4414,39.4866,39.3601,39.4414,274182.0
2020-11-05 13:30:00,43.66,43.71,43.64,43.69,84555.0,39.4414,39.4866,39.4233,39.4685,84555.0
2020-11-05 13:40:00,43.68,43.7,43.65,43.68,77510.0,39.4595,39.4775,39.4324,39.4595,77510.0
2020-11-05 13:50:00,43.68,43.7,43.65,43.69,65713.0,39.4595,39.4775,39.4324,39.4685,65713.0
2020-11-05 14:00:00,43.69,43.84,43.66,43.76,77526.0,39.4685,39.604,39.4414,39.5317,77526.0
2020-11-05 14:10:00,43.76,43.77,43.66,43.66,123330.0,39.5317,39.5408,39.4414,39.4414,123330.0
2020-11-05 14:20:00,43.66,43.75,43.62,43.71,78539.0,39.4414,39.5227,39.4053,39.4866,78539.0
2020-11-05 14:30:00,43.71,43.79,43.65,43.71,96485.0,39.4866,39.5588,39.4324,39.4866,96485.0
2020-11-05 14:40:00,43.71,43.8,43.65,43.71,132704.0,39.4866,39.5679,39.4324,39.4866,132704.0
2020-11-05 14:50:00,43.7,43.72,43.62,43.69,89532.0,39.4775,39.4956,39.4053,39.4685,89532.0
2020-11-05 15:00:00,43.68,43.71,43.62,43.66,107429.0,39.4595,39.4866,39.4053,39.4414,107429.0
2020-11-05 15:10:00,43.66,43.69,43.54,43.67,313510.0,39.4414,39.4685,39.333,39.4504,313510.0
2020-11-05 15:20:00,43.66,43.71,43.6,43.65,280390.0,39.4414,39.4866,39.3872,39.4324,280390.0
2020-11-05 15:30:00,43.65,43.66,43.55,43.61,157363.0,39.4324,39.4414,39.342,39.3962,157363.0
2020-11-05 15:40:00,43.61,43.69,43.6,43.63,191171.0,39.3962,39.4685,39.3872,39.4143,191171.0
2020-11-05 15:50:00,43.64,43.72,43.47,43.48,774584.0,39.4233,39.4956,39.2698,39.2788,774584.0
2020-11-06 09:30:00,43.38,43.63,43.25,43.51,139343.0,39.1885,39.4143,39.071,39.3059,139343.0
2020-11-06 09:40:00,43.51,43.74,43.51,43.66,103628.0,39.3059,39.5137,39.3059,39.4414,103628.0
2020-11-06 09:50:00,43.66,43.69,43.45,43.48,136386.0,39.4414,39.4685,39.2517,39.2788,136386.0
2020-11-06 10:00:00,43.48,43.72,43.47,43.63,154393.0,39.2788,39.4956,39.2698,39.4143,154393.0
2020-11-06 10:10:00,43.64,43.66,43.47,43.52,102244.0,39.4233,39.4414,39.2698,39.3149,102244.0
2020-11-06 10:20:00,43.52,43.69,43.5,43.58,80952.0,39.3149,39.4685,39.2969,39.3691,80952.0
2020-11-06 10:30:00,43.58,43.68,43.54,43.63,74061.0,39.3691,39.4595,39.333,39.4143,74061.0
2020-11-06 10:40:00,43.63,43.69,43.6,43.66,78728.0,39.4143,39.4685,39.3872,39.4414,78728.0
2020-11-06 10:50:00,43.66,43.7,43.39,43.47,142083.0,39.4414,39.4775,39.1975,39.2698,142083.0
2020-11-06 11:00:00,43.48,43.65,43.46,43.58,248835.0,39.2788,39.4324,39.2607,39.3691,248835.0
2020-11-06 11:10:00,43.57,43.57,43.47,43.47,86016.0,39.3601,39.3601,39.2698,39.2698,86016.0
2020-11-06 11:20:00,43.48,43.54,43.42,43.51,63521.0,39.2788,39.333,39.2246,39.3059,63521.0
2020-11-06 11:30:00,43.52,43.56,43.47,43.53,131931.0,39.3149,39.3511,39.2698,39.324,131931.0
2020-11-06 11:40:00,43.53,43.55,43.46,43.54,54089.0,39.324,39.342,39.2607,39.333,54089.0
2020-11-06 11:50:00,43.54,43.62,43.46,43.56,270453.0,39.333,39.4053,39.2607,39.3511,270453.0
2020-11-06 12:00:00,43.55,43.56,43.39,43.4,122931.0,39.342,39.3511,39.1975,39.2065,122931.0
2020-11-06 12:10:00,43.4,43.46,43.38,43.42,59348.0,39.2065,39.2607,39.1885,39.2246,59348.0
2020-11-06 12:20:00,43.42,43.49,43.42,43.45,82710.0,39.2246,39.2878,39.2246,39.2517,82710.0
2020-11-06 12:30:00,43.46,43.49,43.32,43.37,77994.0,39.2607,39.2878,39.1343,39.1794,77994.0
2020-11-06 12:40:00,43.36,43.5,43.35,43.48,29780.0,39.1704,39.2969,39.1614,39.2788,29780.0
2020-11-06 12:50:00,43.47,43.49,43.4,43.46,40648.0,39.2698,39.2878,39.2065,39.2607,40648.0
2020-11-06 13:00:00,43.46,43.47,43.43,43.44,39038.0,39.2607,39.2698,39.2336,39.2427,39038.0
2020-11-06 13:10:00,43.44,43.47,43.3,43.46,194441.0,39.2427,39.2698,39.1162,39.2607,194441.0
2020-11-06 13:20:00,43.47,43.5,43.42,43.47,35401.0,39.2698,39.2969,39.2246,39.2698,35401.0
2020-11-06 13:30:00,43.47,43.5,43.45,43.47,38762.0,39.2698,39.2969,39.2517,39.2698,38762.0
2020-11-06 13:40:00,43.47,43.5,43.44,43.46,62165.0,39.2698,39.2969,39.2427,39.2607,62165.0
2020-11-06 13:50:00,43.46,43.47,43.42,43.46,83886.0,39.2607,39.2698,39.2246,39.2607,83886.0
2020-11-06 14:00:00,43.47,43.5,43.45,43.47,58677.0,39.2698,39.2969,39.2517,39.2698,58677.0
2020-11-06 14:10:00,43.46,43.68,43.44,43.66,389054.0,39.2607,39.4595,39.2427,39.4414,389054.0
2020-11-06 14:20:00,43.66,43.78,43.62,43.73,80681.0,39.4414,39.5498,39.4053,39.5046,80681.0
2020-11-06 14:30:00,43.74,43.74,43.59,43.65,80487.0,39.5137,39.5137,39.3782,39.4324,80487.0
2020-11-06 14:40:00,43.65,43.66,43.61,43.63,52308.0,39.4324,39.4414,39.3962,39.4143,52308.0
2020-11-06 14:50:00,43.63,43.66,43.59,43.64,55357.0,39.4143,39.4414,39.3782,39.4233,55357.0
2020-11-06 15:00:00,43.63,43.63,43.5,43.53,41632.0,39.4143,39.4143,39.2969,39.324,41632.0
2020-11-06 15:10:00,43.52,43.59,43.49,43.57,47776.0,39.3149,39.3782,39.2878,39.3601,47776.0
2020-11-06 15:20:00,43.57,43.67,43.52,43.65,89009.0,39.3601,39.4504,39.3149,39.4324,89009.0
2020-11-06 15:30:00,43.65,43.71,43.63,43.7,314701.0,39.4324,39.4866,39.4143,39.4775,314701.0
2020-11-06 15:40:00,43.7,43.89,43.69,43.89,150348.0,39.4775,39.6492,39.4685,39.6492,150348.0
2020-11-06 15:50:00,43.89,43.89,43.67,43.75,517427.0,39.6492,39.6492,39.4504,39.5227,517427.0
2020-11-09 09:30:00,45.92,47.58,45.7,47.27,496001.0,41.483,42.9826,41.2843,42.7026,496001.0
2020-11-09 09:40:00,47.29,47.53,46.97,46.98,316579.0,42.7207,42.9375,42.4316,42.4406,316579.0
2020-11-09 09:50:00,47.01,47.06,46.45,46.48,308271.0,42.4677,42.5129,41.9618,41.9889,308271.0
2020-11-09 10:00:00,46.5,46.55,45.87,45.91,375395.0,42.007,42.0522,41.4379,41.474,375395.0
2020-11-09 10:10:00,45.89,45.94,45.57,45.83,218788.0,41.4559,41.5011,41.1669,41.4017,218788.0
2020-11-09 10:20:00,45.84,45.89,45.65,45.73,291035.0,41.4108,41.4559,41.2391,41.3114,291035.0
2020-11-09 10:30:00,45.72,45.8,45.34,45.42,163746.0,41.3024,41.3746,40.9591,41.0313,163746.0
2020-11-09 10:40:00,45.44,45.64,45.38,45.55,135355.0,41.0494,41.2301,40.9952,41.1488,135355.0
2020-11-09 10:50:00,45.56,45.63,45.4,45.54,184038.0,41.1578,41.2211,41.0133,41.1397,184038.0
2020-11-09 11:00:00,45.55,45.55,45.23,45.54,267030.0,41.1488,41.1488,40.8597,41.1397,267030.0
2020-11-09 11:10:00,45.55,45.68,45.4,45.47,85000.0,41.1488,41.2662,41.0133,41.0765,85000.0
2020-11-09 11:20:00,45.48,45.76,45.44,45.74,81450.0,41.0855,41.3385,41.0494,41.3204,81450.0
2020-11-09 11:30:00,45.74,45.78,45.61,45.73,93715.0,41.3204,41.3566,41.203,41.3114,93715.0
2020-11-09 11:40:00,45.75,45.76,45.46,45.46,126390.0,41.3295,41.3385,41.0675,41.0675,126390.0
2020-11-09 11:50:00,45.44,45.61,45.41,45.5,128517.0,41.0494,41.203,41.0223,41.1036,128517.0
2020-11-09 12:00:00,45.5,45.83,45.48,45.81,133506.0,41.1036,41.4017,41.0855,41.3837,133506.0
2020-11-09 12:10:00,45.82,45.82,45.49,45.51,95793.0,41.3927,41.3927,41.0946,41.1126,95793.0
2020-11-09 12:20:00,45.51,45.87,45.5,45.81,87831.0,41.1126,41.4379,41.1036,41.3837,87831.0
2020-11-09 12:30:00,45.82,45.87,45.74,45.81,75312.0,41.3927,41.4379,41.3204,41.3837,75312.0
2020-11-09 12:40:00,45.83,45.92,45.81,45.83,100526.0,41.4017,41.483,41.3837,41.4017,100526.0
2020-11-09 12:50:00,45.82,45.83,45.64,45.66,56503.0,41.3927,41.4017,41.2301,41.2482,56503.0
2020-11-09 13:00:00,45.67,45.82,45.65,45.8,47609.0,41.2572,41.3927,41.2391,41.3746,47609.0
2020-11-09 13:10:00,45.8,45.88,45.71,45.76,69104.0,41.3746,41.4469,41.2933,41.3385,69104.0
2020-11-09 13:20:00,45.75,45.76,45.68,45.71,45318.0,41.3295,41.3385,41.2662,41.2933,45318.0
2020-11-09 13:30:00,45.72,45.77,45.55,45.55,66807.0,41.3024,41.3475,41.1488,41.1488,66807.0
2020-11-09 13:40:00,45.54,45.54,45.43,45.43,81442.0,41.1397,41.1397,41.0404,41.0404,81442.0
2020-11-09 13:50:00,45.43,45.44,45.34,45.36,64638.0,41.0404,41.0494,40.9591,40.9771,64638.0
2020-11-09 14:00:00,45.38,45.47,45.33,45.37,105055.0,40.9952,41.0765,40.95,40.9862,105055.0
2020-11-09 14:10:00,45.36,45.36,45.25,45.3,60518.0,40.9771,40.9771,40.8778,40.9229,60518.0
2020-11-09 14:20:00,45.3,45.41,45.23,45.33,93337.0,40.9229,41.0223,40.8597,40.95,93337.0
2020-11-09 14:30:00,45.31,45.32,45.17,45.23,89056.0,40.932,40.941,40.8055,40.8597,89056.0
2020-11-09 14:40:00,45.23,45.24,45.07,45.19,130196.0,40.8597,40.8687,40.7152,40.8236,130196.0
2020-11-09 14:50:00,45.19,45.19,44.98,45.06,129310.0,40.8236,40.8236,40.6339,40.7061,129310.0
2020-11-09 15:00:00,45.07,45.11,44.99,45.05,161167.0,40.7152,40.7513,40.6429,40.6971,161167.0
2020-11-09 15:10:00,45.05,45.17,44.99,45.01,167226.0,40.6971,40.8055,40.6429,40.661,167226.0
2020-11-09 15:20:00,45.01,45.11,44.91,44.94,165164.0,40.661,40.7513,40.5706,40.5977,165164.0
2020-11-09 15:30:00,44.94,45.08,44.93,45.04,140921.0,40.5977,40.7242,40.5887,40.6881,140921.0
2020-11-09 15:40:00,45.04,45.04,44.72,44.74,137483.0,40.6881,40.6881,40.399,40.417,137483.0
2020-11-09 15:50:00,44.72,44.77,44.4,44.42,496607.0,40.399,40.4441,40.1099,40.128,496607.0
2020-11-10 09:30:00,44.74,44.99,44.44,44.96,243343.0,40.417,40.6429,40.146,40.6158,243343.0
2020-11-10 09:40:00,44.96,45.11,44.86,45.01,369596.0,40.6158,40.7513,40.5255,40.661,369596.0
2020-11-10 09:50:00,45.01,45.24,44.99,45.24,218017.0,40.661,40.8687,40.6429,40.8687,218017.0
2020-11-10 10:00:00,45.24,45.29,45.1,45.23,391934.0,40.8687,40.9139,40.7423,40.8597,391934.0
2020-11-10 10:10:00,45.24,45.31,45.13,45.25,235658.0,40.8687,40.932,40.7694,40.8778,235658.0
2020-11-10 10:20:00,45.24,45.24,44.94,44.98,475349.0,40.8687,40.8687,40.5977,40.6339,475349.0
2020-11-10 10:30:00,44.97,44.98,44.59,44.67,168774.0,40.6248,40.6339,40.2815,40.3538,168774.0
2020-11-10 10:40:00,44.66,44.89,44.66,44.89,294631.0,40.3448,40.5526,40.3448,40.5526,294631.0
2020-11-10 10:50:00,44.88,45.02,44.87,44.89,107833.0,40.5435,40.67,40.5345,40.5526,107833.0
2020-11-10 11:00:00,44.89,44.98,44.84,44.94,153175.0,40.5526,40.6339,40.5074,40.5977,153175.0
2020-11-10 11:10:00,44.93,44.99,44.81,44.81,98221.0,40.5887,40.6429,40.4803,40.4803,98221.0
2020-11-10 11:20:00,44.8,44.92,44.74,44.82,99132.0,40.4713,40.5797,40.417,40.4893,99132.0
2020-11-10 11:30:00,44.82,44.84,44.59,44.67,60728.0,40.4893,40.5074,40.2815,40.3538,60728.0
2020-11-10 11:40:00,44.68,44.8,44.65,44.66,65208.0,40.3628,40.4713,40.3357,40.3448,65208.0
2020-11-10 11:50:00,44.66,44.78,44.62,44.71,64668.0,40.3448,40.4532,40.3086,40.3899,64668.0
2020-11-10 12:00:00,44.71,44.84,44.63,44.64,68633.0,40.3899,40.5074,40.3177,40.3267,68633.0
2020-11-10 12:10:00,44.64,44.65,44.55,44.6,89661.0,40.3267,40.3357,40.2454,40.2906,89661.0
2020-11-10 12:20:00,44.6,44.62,44.4,44.41,85987.0,40.2906,40.3086,40.1099,40.1189,85987.0
2020-11-10 12:30:00,44.41,44.44,44.27,44.28,106963.0,40.1189,40.146,39.9925,40.0015,106963.0
2020-11-10 12:40:00,44.27,44.41,44.26,44.37,60800.0,39.9925,40.1189,39.9834,40.0828,60800.0
2020-11-10 12:50:00,44.36,44.46,44.3,44.46,67462.0,40.0738,40.1641,40.0196,40.1641,67462.0
2020-11-10 13:00:00,44.46,44.48,44.36,44.41,49390.0,40.1641,40.1822,40.0738,40.1189,49390.0
2020-11-10 13:10:00,44.41,44.51,44.38,44.48,64456.0,40.1189,40.2093,40.0918,40.1822,64456.0
2020-11-10 13:20:00,44.48,44.48,44.32,44.38,65395.0,40.1822,40.1822,40.0376,40.0918,65395.0
2020-11-10 13:30:00,44.38,44.39,44.28,44.37,101812.0,40.0918,40.1009,40.0015,40.0828,101812.0
2020-11-10 13:40:00,44.37,44.37,44.31,44.33,57436.0,40.0828,40.0828,40.0286,40.0467,57436.0
2020-11-10 13:50:00,44.33,44.37,44.23,44.34,88952.0,40.0467,40.0828,39.9563,40.0557,88952.0
2020-11-10 14:00:00,44.34,44.56,44.27,44.55,149391.0,40.0557,40.2544,39.9925,40.2454,149391.0
2020-11-10 14:10:00,44.55,44.61,44.48,44.57,113695.0,40.2454,40.2996,40.1822,40.2635,113695.0
2020-11-10 14:20:00,44.57,44.62,44.48,44.5,104202.0,40.2635,40.3086,40.1822,40.2002,104202.0
2020-11-10 14:30:00,44.5,44.53,44.41,44.48,51894.0,40.2002,40.2273,40.1189,40.1822,51894.0
2020-11-10 14:40:00,44.47,44.49,44.34,44.36,87771.0,40.1731,40.1912,40.0557,40.0738,87771.0
2020-11-10 14:50:00,44.37,44.51,44.35,44.49,69533.0,40.0828,40.2093,40.0647,40.1912,69533.0
2020-11-10 15:00:00,44.49,44.55,44.48,44.52,79069.0,40.1912,40.2454,40.1822,40.2183,79069.0
2020-11-10 15:10:00,44.53,44.6,44.5,44.57,106016.0,40.2273,40.2906,40.2002,40.2635,106016.0
2020-11-10 15:20:00,44.56,44.58,44.49,44.54,193631.0,40.2544,40.2725,40.1912,40.2364,193631.0
2020-11-10 15:30:00,44.54,44.54,44.37,44.39,185143.0,40.2364,40.2364,40.0828,40.1009,185143.0
2020-11-10 15:40:00,44.39,44.51,44.34,44.5,201913.0,40.1009,40.2093,40.0557,40.2002,201913.0
2020-11-10 15:50:00,44.5,44.55,44.27,44.42,797251.0,40.2002,40.2454,39.9925,40.128,797251.0
2020-11-11 09:30:00,44.8,44.97,44.59,44.61,72939.0,40.4713,40.6248,40.2815,40.2996,72939.0
2020-11-11 09:40:00,44.58,44.61,44.02,44.02,108133.0,40.2725,40.2996,39.7666,39.7666,108133.0
2020-11-11 09:50:00,44.04,44.3,44.0,44.13,53142.0,39.7847,40.0196,39.7486,39.866,53142.0
2020-11-11 10:00:00,44.13,44.2,44.05,44.19,64517.0,39.866,39.9292,39.7937,39.9202,64517.0
2020-11-11 10:10:00,44.19,44.29,43.99,44.03,87130.0,39.9202,40.0105,39.7395,39.7757,87130.0
2020-11-11 10:20:00,44.03,44.18,44.03,44.09,57050.0,39.7757,39.9112,39.7757,39.8299,57050.0
2020-11-11 10:30:00,44.09,44.2,43.92,44.18,161106.0,39.8299,39.9292,39.6763,39.9112,161106.0
2020-11-11 10:40:00,44.18,44.21,44.01,44.15,117571.0,39.9112,39.9383,39.7576,39.8841,117571.0
2020-11-11 10:50:00,44.15,44.16,44.03,44.13,74527.0,39.8841,39.8931,39.7757,39.866,74527.0
2020-11-11 11:00:00,44.12,44.24,44.06,44.11,161156.0,39.857,39.9654,39.8028,39.8479,161156.0
2020-11-11 11:10:00,44.12,44.24,44.1,44.21,96623.0,39.857,39.9654,39.8389,39.9383,96623.0
2020-11-11 11:20:00,44.22,44.22,44.09,44.14,61414.0,39.9473,39.9473,39.8299,39.875,61414.0
2020-11-11 11:30:00,44.14,44.18,44.0,44.15,408020.0,39.875,39.9112,39.7486,39.8841,408020.0
2020-11-11 11:40:00,44.16,44.35,44.15,44.32,197765.0,39.8931,40.0647,39.8841,40.0376,197765.0
2020-11-11 11:50:00,44.33,44.36,44.27,44.36,60218.0,40.0467,40.0738,39.9925,40.0738,60218.0
2020-11-11 12:00:00,44.35,44.36,44.18,44.19,67160.0,40.0647,40.0738,39.9112,39.9202,67160.0
2020-11-11 12:10:00,44.19,44.2,44.14,44.19,37018.0,39.9202,39.9292,39.875,39.9202,37018.0
2020-11-11 12:20:00,44.2,44.21,44.18,44.2,36010.0,39.9292,39.9383,39.9112,39.9292,36010.0
2020-11-11 12:30:00,44.2,44.22,44.11,44.15,121096.0,39.9292,39.9473,39.8479,39.8841,121096.0
2020-11-11 12:40:00,44.16,44.19,44.04,44.09,115385.0,39.8931,39.9202,39.7847,39.8299,115385.0
2020-11-11 12:50:00,44.09,44.09,44.03,44.05,39890.0,39.8299,39.8299,39.7757,39.7937,39890.0
2020-11-11 13:00:00,44.04,44.06,44.0,44.05,232648.0,39.7847,39.8028,39.7486,39.7937,232648.0
2020-11-11 13:10:00,44.05,44.17,44.04,44.04,132238.0,39.7937,39.9021,39.7847,39.7847,132238.0
2020-11-11 13:20:00,44.05,44.12,44.0,44.09,151603.0,39.7937,39.857,39.7486,39.8299,151603.0
2020-11-11 13:30:00,44.1,44.12,44.05,44.1,151130.0,39.8389,39.857,39.7937,39.8389,151130.0
2020-11-11 13:40:00,44.1,44.13,44.06,44.09,69922.0,39.8389,39.866,39.8028,39.8299,69922.0
2020-11-11 13:50:00,44.09,44.25,44.0,44.21,603864.0,39.8299,39.9744,39.7486,39.9383,603864.0
2020-11-11 14:00:00,44.21,44.3,44.02,44.25,211334.0,39.9383,40.0196,39.7666,39.9744,211334.0
2020-11-11 14:10:00,44.25,44.33,44.17,44.33,78511.0,39.9744,40.0467,39.9021,40.0467,78511.0
2020-11-11 14:20:00,44.33,44.35,44.11,44.19,153183.0,40.0467,40.0647,39.8479,39.9202,153183.0
2020-11-11 14:30:00,44.19,44.27,44.18,44.23,116577.0,39.9202,39.9925,39.9112,39.9563,116577.0
2020-11-11 14:40:00,44.22,44.25,44.13,44.17,88939.0,39.9473,39.9744,39.866,39.9021,88939.0
2020-11-11 14:50:00,44.18,44.24,44.16,44.22,74208.0,39.9112,39.9654,39.8931,39.9473,74208.0
2020-11-11 15:00:00,44.21,44.26,44.17,44.25,58249.0,39.9383,39.9834,39.9021,39.9744,58249.0
2020-11-11 15:10:00,44.24,44.25,44.18,44.22,182084.0,39.9654,39.9744,39.9112,39.9473,182084.0
2020-11-11 15:20:00,44.22,44.23,44.09,44.15,618147.0,39.9473,39.9563,39.8299,39.8841,618147.0
2020-11-11 15:30:00,44.15,44.27,44.1,44.21,131325.0,39.8841,39.9925,39.8389,39.9383,131325.0
2020-11-11 15:40:00,44.2,44.29,44.2,44.25,388097.0,39.9292,40.0105,39.9292,39.9744,388097.0
2020-11-11 15:50:00,44.26,44.29,43.99,43.99,1099773.0,39.9834,40.0105,39.7395,39.7395,1099773.0
2020-11-12 09:30:00,43.84,44.03,43.55,43.77,124220.0,39.604,39.7757,39.342,39.5408,124220.0
2020-11-12 09:40:00,43.82,43.94,43.63,43.63,56645.0,39.5859,39.6943,39.4143,39.4143,56645.0
2020-11-12 09:50:00,43.62,43.77,43.58,43.59,206265.0,39.4053,39.5408,39.3691,39.3782,206265.0
2020-11-12 10:00:00,43.58,43.73,43.5,43.67,103838.0,39.3691,39.5046,39.2969,39.4504,103838.0
2020-11-12 10:10:00,43.64,43.76,43.61,43.61,70417.0,39.4233,39.5317,39.3962,39.3962,70417.0
2020-11-12 10:20:00,43.65,43.78,43.61,43.67,43786.0,39.4324,39.5498,39.3962,39.4504,43786.0
2020-11-12 10:30:00,43.67,43.73,43.56,43.68,172877.0,39.4504,39.5046,39.3511,39.4595,172877.0
2020-11-12 10:40:00,43.69,43.7,43.53,43.57,170765.0,39.4685,39.4775,39.324,39.3601,170765.0
2020-11-12 10:50:00,43.58,43.8,43.47,43.72,250527.0,39.3691,39.5679,39.2698,39.4956,250527.0
2020-11-12 11:00:00,43.72,43.72,43.57,43.69,114901.0,39.4956,39.4956,39.3601,39.4685,114901.0
2020-11-12 11:10:00,43.69,43.71,43.62,43.65,53233.0,39.4685,39.4866,39.4053,39.4324,53233.0
2020-11-12 11:20:00,43.65,43.69,43.63,43.65,48960.0,39.4324,39.4685,39.4143,39.4324,48960.0
2020-11-12 11:30:00,43.65,43.79,43.65,43.73,61453.0,39.4324,39.5588,39.4324,39.5046,61453.0
2020-11-12 11:40:00,43.73,43.84,43.68,43.7,177180.0,39.5046,39.604,39.4595,39.4775,177180.0
2020-11-12 11:50:00,43.69,43.8,43.67,43.79,69994.0,39.4685,39.5679,39.4504,39.5588,69994.0
2020-11-12 12:00:00,43.79,43.85,43.67,43.83,165261.0,39.5588,39.613,39.4504,39.595,165261.0
2020-11-12 12:10:00,43.83,43.97,43.75,43.89,142338.0,39.595,39.7214,39.5227,39.6492,142338.0
2020-11-12 12:20:00,43.9,43.98,43.83,43.84,33561.0,39.6582,39.7305,39.595,39.604,33561.0
2020-11-12 12:30:00,43.85,43.89,43.72,43.77,26249.0,39.613,39.6492,39.4956,39.5408,26249.0
2020-11-12 12:40:00,43.77,43.77,43.63,43.63,31201.0,39.5408,39.5408,39.4143,39.4143,31201.0
2020-11-12 12:50:00,43.64,43.74,43.58,43.73,58269.0,39.4233,39.5137,39.3691,39.5046,58269.0
2020-11-12 13:00:00,43.73,43.78,43.61,43.71,94256.0,39.5046,39.5498,39.3962,39.4866,94256.0
2020-11-12 13:10:00,43.71,43.72,43.54,43.6,28424.0,39.4866,39.4956,39.333,39.3872,28424.0
2020-11-12 13:20:00,43.6,43.69,43.6,43.65,36075.0,39.3872,39.4685,39.3872,39.4324,36075.0
2020-11-12 13:30:00,43.65,43.76,43.63,43.69,236552.0,39.4324,39.5317,39.4143,39.4685,236552.0
2020-11-12 13:40:00,43.69,43.7,43.6,43.6,36828.0,39.4685,39.4775,39.3872,39.3872,36828.0
2020-11-12 13:50:00,43.59,43.69,43.59,43.61,63188.0,39.3782,39.4685,39.3782,39.3962,63188.0
2020-11-12 14:00:00,43.61,43.7,43.6,43.68,49302.0,39.3962,39.4775,39.3872,39.4595,49302.0
2020-11-12 14:10:00,43.68,43.7,43.57,43.6,66083.0,39.4595,39.4775,39.3601,39.3872,66083.0
2020-11-12 14:20:00,43.6,43.72,43.59,43.63,50331.0,39.3872,39.4956,39.3782,39.4143,50331.0
2020-11-12 14:30:00,43.61,43.69,43.58,43.59,42483.0,39.3962,39.4685,39.3691,39.3782,42483.0
2020-11-12 14:40:00,43.59,43.59,43.51,43.56,34322.0,39.3782,39.3782,39.3059,39.3511,34322.0
2020-11-12 14:50:00,43.57,43.58,43.5,43.55,43776.0,39.3601,39.3691,39.2969,39.342,43776.0
2020-11-12 15:00:00,43.55,43.57,43.45,43.49,49401.0,39.342,39.3601,39.2517,39.2878,49401.0
2020-11-12 15:10:00,43.5,43.66,43.49,43.65,81951.0,39.2969,39.4414,39.2878,39.4324,81951.0
2020-11-12 15:20:00,43.65,43.71,43.63,43.7,69034.0,39.4324,39.4866,39.4143,39.4775,69034.0
2020-11-12 15:30:00,43.7,43.75,43.57,43.72,132007.0,39.4775,39.5227,39.3601,39.4956,132007.0
2020-11-12 15:40:00,43.73,43.9,43.72,43.81,133997.0,39.5046,39.6582,39.4956,39.5769,133997.0
2020-11-12 15:50:00,43.83,43.99,43.79,43.8,687865.0,39.595,39.7395,39.5588,39.5679,687865.0
2020-11-13 09:30:00,44.19,44.7,44.19,44.5,112011.0,39.9202,40.3809,39.9202,40.2002,112011.0
2020-11-13 09:40:00,44.5,44.82,44.42,44.82,149576.0,40.2002,40.4893,40.128,40.4893,149576.0
2020-11-13 09:50:00,44.81,44.91,44.66,44.88,171419.0,40.4803,40.5706,40.3448,40.5435,171419.0
2020-11-13 10:00:00,44.87,45.0,44.79,45.0,74224.0,40.5345,40.6519,40.4622,40.6519,74224.0
2020-11-13 10:10:00,44.95,44.99,44.73,44.76,52649.0,40.6068,40.6429,40.408,40.4351,52649.0
2020-11-13 10:20:00,44.75,44.87,44.72,44.84,51222.0,40.4261,40.5345,40.399,40.5074,51222.0
2020-11-13 10:30:00,44.84,44.85,44.5,44.65,1087128.0,40.5074,40.5164,40.2002,40.3357,1087128.0
2020-11-13 10:40:00,44.65,44.76,44.46,44.53,733866.0,40.3357,40.4351,40.1641,40.2273,733866.0
2020-11-13 10:50:00,44.5,44.6,44.41,44.43,60486.0,40.2002,40.2906,40.1189,40.137,60486.0
2020-11-13 11:00:00,44.43,44.53,44.34,44.37,36236.0,40.137,40.2273,40.0557,40.0828,36236.0
2020-11-13 11:10:00,44.36,44.5,44.3,44.47,46879.0,40.0738,40.2002,40.0196,40.1731,46879.0
2020-11-13 11:20:00,44.46,44.51,44.26,44.33,94398.0,40.1641,40.2093,39.9834,40.0467,94398.0
2020-11-13 11:30:00,44.32,44.48,44.3,44.43,31683.0,40.0376,40.1822,40.0196,40.137,31683.0
2020-11-13 11:40:00,44.43,44.51,44.42,44.48,88126.0,40.137,40.2093,40.128,40.1822,88126.0
2020-11-13 11:50:00,44.48,44.56,44.41,44.43,108557.0,40.1822,40.2544,40.1189,40.137,108557.0
2020-11-13 12:00:00,44.43,44.61,44.37,44.59,185839.0,40.137,40.2996,40.0828,40.2815,185839.0
2020-11-13 12:10:00,44.6,44.7,44.59,44.67,42405.0,40.2906,40.3809,40.2815,40.3538,42405.0
2020-11-13 12:20:00,44.68,44.75,44.62,44.67,32646.0,40.3628,40.4261,40.3086,40.3538,32646.0
2020-11-13 12:30:00,44.67,44.71,44.6,44.61,38626.0,40.3538,40.3899,40.2906,40.2996,38626.0
2020-11-13 12:40:00,44.61,44.65,44.58,44.59,28025.0,40.2996,40.3357,40.2725,40.2815,28025.0
2020-11-13 12:50:00,44.59,44.64,44.52,44.63,43118.0,40.2815,40.3267,40.2183,40.3177,43118.0
2020-11-13 13:00:00,44.64,44.65,44.56,44.63,38235.0,40.3267,40.3357,40.2544,40.3177,38235.0
2020-11-13 13:10:00,44.63,44.63,44.54,44.58,38003.0,40.3177,40.3177,40.2364,40.2725,38003.0
2020-11-13 13:20:00,44.58,44.58,44.49,44.55,57909.0,40.2725,40.2725,40.1912,40.2454,57909.0
2020-11-13 13:30:00,44.55,44.56,44.47,44.55,38268.0,40.2454,40.2544,40.1731,40.2454,38268.0
2020-11-13 13:40:00,44.56,44.6,44.55,44.57,36751.0,40.2544,40.2906,40.2454,40.2635,36751.0
2020-11-13 13:50:00,44.59,44.61,44.53,44.53,44568.0,40.2815,40.2996,40.2273,40.2273,44568.0
2020-11-13 14:00:00,44.54,44.61,44.54,44.59,54176.0,40.2364,40.2996,40.2364,40.2815,54176.0
2020-11-13 14:10:00,44.59,44.61,44.5,44.6,85032.0,40.2815,40.2996,40.2002,40.2906,85032.0
2020-11-13 14:20:00,44.6,44.62,44.54,44.55,51601.0,40.2906,40.3086,40.2364,40.2454,51601.0
2020-11-13 14:30:00,44.55,44.6,44.55,44.6,52683.0,40.2454,40.2906,40.2454,40.2906,52683.0
2020-11-13 14:40:00,44.59,44.62,44.55,44.57,54022.0,40.2815,40.3086,40.2454,40.2635,54022.0
2020-11-13 14:50:00,44.57,44.62,44.56,44.58,50318.0,40.2635,40.3086,40.2544,40.2725,50318.0
2020-11-13 15:00:00,44.58,44.59,44.49,44.51,76273.0,40.2725,40.2815,40.1912,40.2093,76273.0
2020-11-13 15:10:00,44.52,44.61,44.49,44.61,45574.0,40.2183,40.2996,40.1912,40.2996,45574.0
2020-11-13 15:20:00,44.61,44.74,44.5,44.71,619923.0,40.2996,40.417,40.2002,40.3899,619923.0
2020-11-13 15:30:00,44.71,44.76,44.64,44.74,217485.0,40.3899,40.4351,40.3267,40.417,217485.0
2020-11-13 15:40:00,44.75,44.76,44.67,44.74,228654.0,40.4261,40.4351,40.3538,40.417,228654.0
2020-11-13 15:50:00,44.74,44.79,44.49,44.66,670287.0,40.417,40.4622,40.1912,40.3448,670287.0
2020-11-16 09:30:00,45.32,45.39,45.07,45.16,189623.0,40.941,41.0042,40.7152,40.7965,189623.0
2020-11-16 09:40:00,45.15,45.15,44.74,44.75,137503.0,40.7874,40.7874,40.417,40.4261,137503.0
2020-11-16 09:50:00,44.75,44.93,44.75,44.93,134827.0,40.4261,40.5887,40.4261,40.5887,134827.0
2020-11-16 10:00:00,44.93,45.16,44.9,45.13,100564.0,40.5887,40.7965,40.5616,40.7694,100564.0
2020-11-16 10:10:00,45.13,45.37,45.11,45.34,112678.0,40.7694,40.9862,40.7513,40.9591,112678.0
2020-11-16 10:20:00,45.34,45.38,45.23,45.34,72234.0,40.9591,40.9952,40.8597,40.9591,72234.0
2020-11-16 10:30:00,45.35,45.38,45.25,45.37,58571.0,40.9681,40.9952,40.8778,40.9862,58571.0
2020-11-16 10:40:00,45.37,45.38,45.28,45.31,63293.0,40.9862,40.9952,40.9049,40.932,63293.0
2020-11-16 10:50:00,45.32,45.37,45.26,45.28,69500.0,40.941,40.9862,40.8868,40.9049,69500.0
2020-11-16 11:00:00,45.27,45.27,45.16,45.18,38752.0,40.8958,40.8958,40.7965,40.8145,38752.0
2020-11-16 11:10:00,45.19,45.26,45.15,45.23,58362.0,40.8236,40.8868,40.7874,40.8597,58362.0
2020-11-16 11:20:00,45.23,45.49,45.0,45.09,1894601.0,40.8597,41.0946,40.6519,40.7332,1894601.0
2020-11-16 11:30:00,45.09,45.3,45.04,45.28,181157.0,40.7332,40.9229,40.6881,40.9049,181157.0
2020-11-16 11:40:00,45.28,45.35,45.24,45.34,212122.0,40.9049,40.9681,40.8687,40.9591,212122.0
2020-11-16 11:50:00,45.33,45.44,45.29,45.34,97433.0,40.95,41.0494,40.9139,40.9591,97433.0
2020-11-16 12:00:00,45.34,45.45,45.33,45.45,135217.0,40.9591,41.0584,40.95,41.0584,135217.0
2020-11-16 12:10:00,45.45,45.5,45.31,45.44,139566.0,41.0584,41.1036,40.932,41.0494,139566.0
2020-11-16 12:20:00,45.43,45.43,45.27,45.29,72431.0,41.0404,41.0404,40.8958,40.9139,72431.0
2020-11-16 12:30:00,45.28,45.32,45.26,45.32,45087.0,40.9049,40.941,40.8868,40.941,45087.0
2020-11-16 12:40:00,45.32,45.34,45.26,45.34,49886.0,40.941,40.9591,40.8868,40.9591,49886.0
2020-11-16 12:50:00,45.34,45.36,45.26,45.32,41832.0,40.9591,40.9771,40.8868,40.941,41832.0
2020-11-16 13:00:00,45.33,45.33,45.24,45.25,93431.0,40.95,40.95,40.8687,40.8778,93431.0
2020-11-16 13:10:00,45.26,45.3,45.22,45.24,40699.0,40.8868,40.9229,40.8507,40.8687,40699.0
2020-11-16 13:20:00,45.25,45.25,45.15,45.16,33964.0,40.8778,40.8778,40.7874,40.7965,33964.0
2020-11-16 13:30:00,45.17,45.2,45.13,45.16,33996.0,40.8055,40.8326,40.7694,40.7965,33996.0
2020-11-16 13:40:00,45.15,45.15,45.05,45.07,38895.0,40.7874,40.7874,40.6971,40.7152,38895.0
2020-11-16 13:50:00,45.08,45.15,45.06,45.1,236997.0,40.7242,40.7874,40.7061,40.7423,236997.0
2020-11-16 14:00:00,45.1,45.16,44.98,45.09,88783.0,40.7423,40.7965,40.6339,40.7332,88783.0
2020-11-16 14:10:00,45.1,45.14,45.08,45.14,35355.0,40.7423,40.7784,40.7242,40.7784,35355.0
2020-11-16 14:20:00,45.14,45.2,45.12,45.16,80902.0,40.7784,40.8326,40.7603,40.7965,80902.0
2020-11-16 14:30:00,45.16,45.18,45.0,45.07,597244.0,40.7965,40.8145,40.6519,40.7152,597244.0
2020-11-16 14:40:00,45.07,45.19,45.06,45.16,74595.0,40.7152,40.8236,40.7061,40.7965,74595.0
2020-11-16 14:50:00,45.17,45.21,45.09,45.11,101537.0,40.8055,40.8416,40.7332,40.7513,101537.0
2020-11-16 15:00:00,45.11,45.11,45.04,45.1,78645.0,40.7513,40.7513,40.6881,40.7423,78645.0
2020-11-16 15:10:00,45.1,45.21,45.09,45.21,98668.0,40.7423,40.8416,40.7332,40.8416,98668.0
2020-11-16 15:20:00,45.21,45.26,45.17,45.22,188773.0,40.8416,40.8868,40.8055,40.8507,188773.0
2020-11-16 15:30:00,45.22,45.26,45.16,45.18,242905.0,40.8507,40.8868,40.7965,40.8145,242905.0
2020-11-16 15:40:00,45.18,45.26,45.17,45.22,259650.0,40.8145,40.8868,40.8055,40.8507,259650.0
2020-11-16 15:50:00,45.22,45.37,45.18,45.36,843641.0,40.8507,40.9862,40.8145,40.9771,843641.0
2020-11-17 09:30:00,44.99,45.1,44.69,44.9,109299.0,40.6429,40.7423,40.3719,40.5616,109299.0
2020-11-17 09:40:00,44.87,44.89,44.55,44.56,90030.0,40.5345,40.5526,40.2454,40.2544,90030.0
2020-11-17 09:50:00,44.57,44.6,44.13,44.17,77818.0,40.2635,40.2906,39.866,39.9021,77818.0
2020-11-17 10:00:00,44.16,44.34,44.11,44.23,67501.0,39.8931,40.0557,39.8479,39.9563,67501.0
2020-11-17 10:10:00,44.25,44.43,44.25,44.41,43045.0,39.9744,40.137,39.9744,40.1189,43045.0
2020-11-17 10:20:00,44.42,44.45,44.36,44.44,55442.0,40.128,40.1551,40.0738,40.146,55442.0
2020-11-17 10:30:00,44.44,44.56,44.42,44.52,51106.0,40.146,40.2544,40.128,40.2183,51106.0
2020-11-17 10:40:00,44.52,44.59,44.51,44.57,27281.0,40.2183,40.2815,40.2093,40.2635,27281.0
2020-11-17 10:50:00,44.58,44.78,44.57,44.76,38851.0,40.2725,40.4532,40.2635,40.4351,38851.0
2020-11-17 11:00:00,44.75,44.96,44.74,44.93,53580.0,40.4261,40.6158,40.417,40.5887,53580.0
2020-11-17 11:10:00,44.93,45.08,44.93,45.06,48749.0,40.5887,40.7242,40.5887,40.7061,48749.0
2020-11-17 11:20:00,45.05,45.17,45.01,45.16,43078.0,40.6971,40.8055,40.661,40.7965,43078.0
2020-11-17 11:30:00,45.16,45.16,45.0,45.06,556745.0,40.7965,40.7965,40.6519,40.7061,556745.0
2020-11-17 11:40:00,45.07,45.1,44.96,44.97,103742.0,40.7152,40.7423,40.6158,40.6248,103742.0
2020-11-17 11:50:00,44.97,44.98,44.89,44.92,35726.0,40.6248,40.6339,40.5526,40.5797,35726.0
2020-11-17 12:00:00,44.91,44.98,44.9,44.93,49578.0,40.5706,40.6339,40.5616,40.5887,49578.0
2020-11-17 12:10:00,44.94,45.08,44.94,45.02,55724.0,40.5977,40.7242,40.5977,40.67,55724.0
2020-11-17 12:20:00,45.01,45.07,44.97,45.07,36124.0,40.661,40.7152,40.6248,40.7152,36124.0
2020-11-17 12:30:00,45.07,45.11,44.98,45.06,39581.0,40.7152,40.7513,40.6339,40.7061,39581.0
2020-11-17 12:40:00,45.06,45.08,44.98,44.99,36085.0,40.7061,40.7242,40.6339,40.6429,36085.0
2020-11-17 12:50:00,44.99,45.05,44.98,45.03,30822.0,40.6429,40.6971,40.6339,40.679,30822.0
2020-11-17 13:00:00,45.05,45.05,44.98,45.0,25821.0,40.6971,40.6971,40.6339,40.6519,25821.0
2020-11-17 13:10:00,45.0,45.03,44.9,45.0,58354.0,40.6519,40.679,40.5616,40.6519,58354.0
2020-11-17 13:20:00,45.0,45.0,44.86,44.89,44918.0,40.6519,40.6519,40.5255,40.5526,44918.0
2020-11-17 13:30:00,44.88,44.93,44.85,44.91,38261.0,40.5435,40.5887,40.5164,40.5706,38261.0
2020-11-17 13:40:00,44.9,44.92,44.85,44.86,31624.0,40.5616,40.5797,40.5164,40.5255,31624.0
2020-11-17 13:50:00,44.85,44.86,44.79,44.84,35604.0,40.5164,40.5255,40.4622,40.5074,35604.0
2020-11-17 14:00:00,44.84,45.05,44.83,45.05,35821.0,40.5074,40.6971,40.4984,40.6971,35821.0
2020-11-17 14:10:00,45.05,45.27,45.0,45.23,3674427.0,40.6971,40.8958,40.6519,40.8597,3674427.0
2020-11-17 14:20:00,45.23,45.37,45.19,45.29,141554.0,40.8597,40.9862,40.8236,40.9139,141554.0
2020-11-17 14:30:00,45.3,45.34,45.18,45.25,143645.0,40.9229,40.9591,40.8145,40.8778,143645.0
2020-11-17 14:40:00,45.25,45.35,45.19,45.29,142002.0,40.8778,40.9681,40.8236,40.9139,142002.0
2020-11-17 14:50:00,45.29,45.3,45.0,45.09,4285777.0,40.9139,40.9229,40.6519,40.7332,4285777.0
2020-11-17 15:00:00,45.06,45.1,44.92,44.94,631325.0,40.7061,40.7423,40.5797,40.5977,631325.0
2020-11-17 15:10:00,44.95,44.98,44.78,44.79,146498.0,40.6068,40.6339,40.4532,40.4622,146498.0
2020-11-17 15:20:00,44.79,44.79,44.59,44.74,163377.0,40.4622,40.4622,40.2815,40.417,163377.0
2020-11-17 15:30:00,44.73,44.76,44.58,44.66,157033.0,40.408,40.4351,40.2725,40.3448,157033.0
2020-11-17 15:40:00,44.67,44.78,44.66,44.72,176097.0,40.3538,40.4532,40.3448,40.399,176097.0
2020-11-17 15:50:00,44.72,44.84,44.63,44.72,667805.0,40.399,40.5074,40.3177,40.399,667805.0
2020-11-18 09:30:00,44.92,45.1,44.83,44.91,161465.0,40.5797,40.7423,40.4984,40.5706,161465.0
2020-11-18 09:40:00,44.91,45.07,44.88,45.04,81734.0,40.5706,40.7152,40.5435,40.6881,81734.0
2020-11-18 09:50:00,45.02,45.23,44.99,45.23,69556.0,40.67,40.8597,40.6429,40.8597,69556.0
2020-11-18 10:00:00,45.23,45.46,45.22,45.44,84683.0,40.8597,41.0675,40.8507,41.0494,84683.0
2020-11-18 10:10:00,45.46,45.69,45.45,45.53,165496.0,41.0675,41.2753,41.0584,41.1307,165496.0
2020-11-18 10:20:00,45.52,45.76,45.47,45.67,137897.0,41.1217,41.3385,41.0765,41.2572,137897.0
2020-11-18 10:30:00,45.66,45.71,45.58,45.61,123278.0,41.2482,41.2933,41.1759,41.203,123278.0
2020-11-18 10:40:00,45.62,45.68,45.42,45.45,100407.0,41.212,41.2662,41.0313,41.0584,100407.0
2020-11-18 10:50:00,45.45,45.45,45.28,45.33,114399.0,41.0584,41.0584,40.9049,40.95,114399.0
2020-11-18 11:00:00,45.32,45.39,45.29,45.32,89766.0,40.941,41.0042,40.9139,40.941,89766.0
2020-11-18 11:10:00,45.32,45.45,45.29,45.45,66669.0,40.941,41.0584,40.9139,41.0584,66669.0
2020-11-18 11:20:00,45.45,45.61,45.44,45.56,56733.0,41.0584,41.203,41.0494,41.1578,56733.0
2020-11-18 11:30:00,45.55,45.71,45.54,45.62,60403.0,41.1488,41.2933,41.1397,41.212,60403.0
2020-11-18 11:40:00,45.63,45.67,45.56,45.58,57325.0,41.2211,41.2572,41.1578,41.1759,57325.0
2020-11-18 11:50:00,45.57,45.66,45.55,45.64,82710.0,41.1669,41.2482,41.1488,41.2301,82710.0
2020-11-18 12:00:00,45.64,45.76,45.63,45.71,53247.0,41.2301,41.3385,41.2211,41.2933,53247.0
2020-11-18 12:10:00,45.71,45.74,45.65,45.68,53249.0,41.2933,41.3204,41.2391,41.2662,53249.0
2020-11-18 12:20:00,45.68,45.78,45.67,45.76,77447.0,41.2662,41.3566,41.2572,41.3385,77447.0
2020-11-18 12:30:00,45.76,45.77,45.59,45.63,116838.0,41.3385,41.3475,41.1849,41.2211,116838.0
2020-11-18 12:40:00,45.64,45.71,45.63,45.7,47498.0,41.2301,41.2933,41.2211,41.2843,47498.0
2020-11-18 12:50:00,45.69,45.71,45.62,45.62,39141.0,41.2753,41.2933,41.212,41.212,39141.0
2020-11-18 13:00:00,45.63,45.75,45.62,45.73,50967.0,41.2211,41.3295,41.212,41.3114,50967.0
2020-11-18 13:10:00,45.73,45.73,45.55,45.59,125940.0,41.3114,41.3114,41.1488,41.1849,125940.0
2020-11-18 13:20:00,45.6,45.6,45.52,45.52,42655.0,41.194,41.194,41.1217,41.1217,42655.0
2020-11-18 13:30:00,45.52,45.74,45.51,45.73,42234.0,41.1217,41.3204,41.1126,41.3114,42234.0
2020-11-18 13:40:00,45.73,45.84,45.68,45.82,585150.0,41.3114,41.4108,41.2662,41.3927,585150.0
2020-11-18 13:50:00,45.82,45.96,45.79,45.96,73522.0,41.3927,41.5192,41.3656,41.5192,73522.0
2020-11-18 14:00:00,45.96,46.09,45.95,46.07,88430.0,41.5192,41.6366,41.5101,41.6185,88430.0
2020-11-18 14:10:00,46.08,46.09,45.98,45.98,89398.0,41.6276,41.6366,41.5372,41.5372,89398.0
2020-11-18 14:20:00,45.97,46.02,45.89,46.0,82872.0,41.5282,41.5734,41.4559,41.5553,82872.0
2020-11-18 14:30:00,45.99,46.11,45.97,46.11,96291.0,41.5463,41.6547,41.5282,41.6547,96291.0
2020-11-18 14:40:00,46.11,46.22,46.09,46.21,103109.0,41.6547,41.754,41.6366,41.745,103109.0
2020-11-18 14:50:00,46.22,46.3,46.16,46.18,97360.0,41.754,41.8263,41.6998,41.7179,97360.0
2020-11-18 15:00:00,46.19,46.22,46.1,46.18,93141.0,41.7269,41.754,41.6456,41.7179,93141.0
2020-11-18 15:10:00,46.18,46.3,46.14,46.14,56215.0,41.7179,41.8263,41.6818,41.6818,56215.0
2020-11-18 15:20:00,46.14,46.18,46.09,46.15,208694.0,41.6818,41.7179,41.6366,41.6908,208694.0
2020-11-18 15:30:00,46.15,46.16,45.98,46.04,186264.0,41.6908,41.6998,41.5372,41.5914,186264.0
2020-11-18 15:40:00,46.04,46.07,45.95,46.0,141627.0,41.5914,41.6185,41.5101,41.5553,141627.0
2020-11-18 15:50:00,46.0,46.08,45.93,45.97,957172.0,41.5553,41.6276,41.4921,41.5282,957172.0
2020-11-19 09:30:00,45.66,45.9,45.29,45.52,340604.0,41.2482,41.465,40.9139,41.1217,340604.0
2020-11-19 09:40:00,45.54,45.74,45.46,45.67,69053.0,41.1397,41.3204,41.0675,41.2572,69053.0
2020-11-19 09:50:00,45.67,45.71,45.4,45.46,92372.0,41.2572,41.2933,41.0133,41.0675,92372.0
2020-11-19 10:00:00,45.46,45.64,45.43,45.56,72852.0,41.0675,41.2301,41.0404,41.1578,72852.0
2020-11-19 10:10:00,45.56,45.83,45.55,45.74,78089.0,41.1578,41.4017,41.1488,41.3204,78089.0
2020-11-19 10:20:00,45.74,45.8,45.48,45.52,85153.0,41.3204,41.3746,41.0855,41.1217,85153.0
2020-11-19 10:30:00,45.53,45.55,45.36,45.48,148972.0,41.1307,41.1488,40.9771,41.0855,148972.0
2020-11-19 10:40:00,45.49,45.63,45.47,45.58,61133.0,41.0946,41.2211,41.0765,41.1759,61133.0
2020-11-19 10:50:00,45.6,45.63,45.42,45.49,56087.0,41.194,41.2211,41.0313,41.0946,56087.0
2020-11-19 11:00:00,45.48,45.51,45.42,45.44,100266.0,41.0855,41.1126,41.0313,41.0494,100266.0
2020-11-19 11:10:00,45.43,45.45,45.33,45.39,69083.0,41.0404,41.0584,40.95,41.0042,69083.0
2020-11-19 11:20:00,45.38,45.49,45.38,45.45,63084.0,40.9952,41.0946,40.9952,41.0584,63084.0
2020-11-19 11:30:00,45.45,45.46,45.24,45.33,62011.0,41.0584,41.0675,40.8687,40.95,62011.0
2020-11-19 11:40:00,45.33,45.38,45.29,45.37,34495.0,40.95,40.9952,40.9139,40.9862,34495.0
2020-11-19 11:50:00,45.38,45.46,45.36,45.42,51687.0,40.9952,41.0675,40.9771,41.0313,51687.0
2020-11-19 12:00:00,45.43,45.43,45.26,45.32,59789.0,41.0404,41.0404,40.8868,40.941,59789.0
2020-11-19 12:10:00,45.31,45.37,45.21,45.24,43562.0,40.932,40.9862,40.8416,40.8687,43562.0
2020-11-19 12:20:00,45.25,45.27,45.22,45.25,39954.0,40.8778,40.8958,40.8507,40.8778,39954.0
2020-11-19 12:30:00,45.25,45.29,45.23,45.28,44097.0,40.8778,40.9139,40.8597,40.9049,44097.0
2020-11-19 12:40:00,45.28,45.32,45.22,45.27,36136.0,40.9049,40.941,40.8507,40.8958,36136.0
2020-11-19 12:50:00,45.25,45.28,45.21,45.26,36423.0,40.8778,40.9049,40.8416,40.8868,36423.0
2020-11-19 13:00:00,45.26,45.29,45.14,45.2,58316.0,40.8868,40.9139,40.7784,40.8326,58316.0
2020-11-19 13:10:00,45.2,45.28,45.2,45.27,27726.0,40.8326,40.9049,40.8326,40.8958,27726.0
2020-11-19 13:20:00,45.27,45.29,45.16,45.18,60389.0,40.8958,40.9139,40.7965,40.8145,60389.0
2020-11-19 13:30:00,45.18,45.19,45.11,45.15,36562.0,40.8145,40.8236,40.7513,40.7874,36562.0
2020-11-19 13:40:00,45.15,45.22,45.13,45.21,44523.0,40.7874,40.8507,40.7694,40.8416,44523.0
2020-11-19 13:50:00,45.22,45.25,45.17,45.25,42054.0,40.8507,40.8778,40.8055,40.8778,42054.0
2020-11-19 14:00:00,45.24,45.37,45.22,45.37,30007.0,40.8687,40.9862,40.8507,40.9862,30007.0
2020-11-19 14:10:00,45.36,45.38,45.34,45.34,33111.0,40.9771,40.9952,40.9591,40.9591,33111.0
2020-11-19 14:20:00,45.34,45.39,45.33,45.36,64853.0,40.9591,41.0042,40.95,40.9771,64853.0
2020-11-19 14:30:00,45.36,45.6,45.36,45.6,75659.0,40.9771,41.194,40.9771,41.194,75659.0
2020-11-19 14:40:00,45.61,45.65,45.56,45.59,64936.0,41.203,41.2391,41.1578,41.1849,64936.0
2020-11-19 14:50:00,45.59,45.59,45.5,45.55,40835.0,41.1849,41.1849,41.1036,41.1488,40835.0
2020-11-19 15:00:00,45.55,45.56,45.42,45.48,62552.0,41.1488,41.1578,41.0313,41.0855,62552.0
2020-11-19 15:10:00,45.49,45.58,45.47,45.48,55637.0,41.0946,41.1759,41.0765,41.0855,55637.0
2020-11-19 15:20:00,45.49,45.54,45.42,45.45,67061.0,41.0946,41.1397,41.0313,41.0584,67061.0
2020-11-19 15:30:00,45.46,45.57,45.43,45.53,96292.0,41.0675,41.1669,41.0404,41.1307,96292.0
2020-11-19 15:40:00,45.52,45.6,45.51,45.55,131784.0,41.1217,41.194,41.1126,41.1488,131784.0
2020-11-19 15:50:00,45.54,45.74,45.54,45.7,570439.0,41.1397,41.3204,41.1397,41.2843,570439.0
2020-11-20 09:30:00,45.52,45.63,45.31,45.53,169038.0,41.1217,41.2211,40.932,41.1307,169038.0
2020-11-20 09:40:00,45.54,45.76,45.52,45.65,37364.0,41.1397,41.3385,41.1217,41.2391,37364.0
2020-11-20 09:50:00,45.65,45.65,45.48,45.64,58924.0,41.2391,41.2391,41.0855,41.2301,58924.0
2020-11-20 10:00:00,45.61,45.69,45.46,45.55,45996.0,41.203,41.2753,41.0675,41.1488,45996.0
2020-11-20 10:10:00,45.54,45.55,45.28,45.29,49307.0,41.1397,41.1488,40.9049,40.9139,49307.0
2020-11-20 10:20:00,45.27,45.33,45.16,45.17,40098.0,40.8958,40.95,40.7965,40.8055,40098.0
2020-11-20 10:30:00,45.18,45.22,45.08,45.18,44867.0,40.8145,40.8507,40.7242,40.8145,44867.0
2020-11-20 10:40:00,45.18,45.2,45.03,45.06,39877.0,40.8145,40.8326,40.679,40.7061,39877.0
2020-11-20 10:50:00,45.07,45.27,45.07,45.25,70732.0,40.7152,40.8958,40.7152,40.8778,70732.0
2020-11-20 11:00:00,45.24,45.26,45.03,45.06,25899.0,40.8687,40.8868,40.679,40.7061,25899.0
2020-11-20 11:10:00,45.05,45.11,45.03,45.07,21930.0,40.6971,40.7513,40.679,40.7152,21930.0
2020-11-20 11:20:00,45.08,45.16,45.04,45.13,21168.0,40.7242,40.7965,40.6881,40.7694,21168.0
2020-11-20 11:30:00,45.14,45.19,45.04,45.16,22715.0,40.7784,40.8236,40.6881,40.7965,22715.0
2020-11-20 11:40:00,45.16,45.22,45.06,45.07,28336.0,40.7965,40.8507,40.7061,40.7152,28336.0
2020-11-20 11:50:00,45.07,45.21,45.07,45.2,16569.0,40.7152,40.8416,40.7152,40.8326,16569.0
2020-11-20 12:00:00,45.2,45.22,45.15,45.19,16954.0,40.8326,40.8507,40.7874,40.8236,16954.0
2020-11-20 12:10:00,45.18,45.18,45.12,45.13,14549.0,40.8145,40.8145,40.7603,40.7694,14549.0
2020-11-20 12:20:00,45.14,45.21,45.14,45.2,22644.0,40.7784,40.8416,40.7784,40.8326,22644.0
2020-11-20 12:30:00,45.2,45.31,45.2,45.23,38584.0,40.8326,40.932,40.8326,40.8597,38584.0
2020-11-20 12:40:00,45.23,45.3,45.21,45.23,38091.0,40.8597,40.9229,40.8416,40.8597,38091.0
2020-11-20 12:50:00,45.24,45.25,45.2,45.25,33005.0,40.8687,40.8778,40.8326,40.8778,33005.0
2020-11-20 13:00:00,45.25,45.28,45.11,45.15,50517.0,40.8778,40.9049,40.7513,40.7874,50517.0
2020-11-20 13:10:00,45.15,45.2,45.13,45.16,21350.0,40.7874,40.8326,40.7694,40.7965,21350.0
2020-11-20 13:20:00,45.16,45.21,45.15,45.19,20766.0,40.7965,40.8416,40.7874,40.8236,20766.0
2020-11-20 13:30:00,45.18,45.18,45.07,45.11,27309.0,40.8145,40.8145,40.7152,40.7513,27309.0
2020-11-20 13:40:00,45.12,45.12,45.07,45.12,27400.0,40.7603,40.7603,40.7152,40.7603,27400.0
2020-11-20 13:50:00,45.11,45.18,45.07,45.15,34568.0,40.7513,40.8145,40.7152,40.7874,34568.0
2020-11-20 14:00:00,45.15,45.21,45.13,45.19,34920.0,40.7874,40.8416,40.7694,40.8236,34920.0
2020-11-20 14:10:00,45.2,45.21,45.15,45.17,65469.0,40.8326,40.8416,40.7874,40.8055,65469.0
2020-11-20 14:20:00,45.18,45.24,45.16,45.16,56043.0,40.8145,40.8687,40.7965,40.7965,56043.0
2020-11-20 14:30:00,45.18,45.26,45.15,45.25,59432.0,40.8145,40.8868,40.7874,40.8778,59432.0
2020-11-20 14:40:00,45.25,45.28,45.2,45.26,64128.0,40.8778,40.9049,40.8326,40.8868,64128.0
2020-11-20 14:50:00,45.27,45.38,45.26,45.38,68922.0,40.8958,40.9952,40.8868,40.9952,68922.0
2020-11-20 15:00:00,45.38,45.43,45.31,45.32,77638.0,40.9952,41.0404,40.932,40.941,77638.0
2020-11-20 15:10:00,45.32,45.36,45.23,45.27,75504.0,40.941,40.9771,40.8597,40.8958,75504.0
2020-11-20 15:20:00,45.28,45.4,45.27,45.38,74104.0,40.9049,41.0133,40.8958,40.9952,74104.0
2020-11-20 15:30:00,45.38,45.49,45.35,45.47,120340.0,40.9952,41.0946,40.9681,41.0765,120340.0
2020-11-20 15:40:00,45.47,45.58,45.43,45.54,166615.0,41.0765,41.1759,41.0404,41.1397,166615.0
2020-11-20 15:50:00,45.54,45.54,45.29,45.29,297275.0,41.1397,41.1397,40.9139,40.9139,297275.0
2020-11-23 09:30:00,45.59,45.67,45.46,45.57,75319.0,41.1849,41.2572,41.0675,41.1669,75319.0
2020-11-23 09:40:00,45.58,45.81,45.57,45.79,58015.0,41.1759,41.3837,41.1669,41.3656,58015.0
2020-11-23 09:50:00,45.8,46.05,45.8,45.89,67150.0,41.3746,41.6005,41.3746,41.4559,67150.0
2020-11-23 10:00:00,45.89,46.02,45.89,46.01,37953.0,41.4559,41.5734,41.4559,41.5643,37953.0
2020-11-23 10:10:00,46.03,46.06,45.97,46.02,38382.0,41.5824,41.6095,41.5282,41.5734,38382.0
2020-11-23 10:20:00,46.01,46.06,45.75,45.77,44336.0,41.5643,41.6095,41.3295,41.3475,44336.0
2020-11-23 10:30:00,45.73,45.77,45.67,45.76,35103.0,41.3114,41.3475,41.2572,41.3385,35103.0
2020-11-23 10:40:00,45.76,45.83,45.74,45.83,41824.0,41.3385,41.4017,41.3204,41.4017,41824.0
2020-11-23 10:50:00,45.83,45.83,45.7,45.7,23863.0,41.4017,41.4017,41.2843,41.2843,23863.0
2020-11-23 11:00:00,45.71,45.82,45.63,45.77,53833.0,41.2933,41.3927,41.2211,41.3475,53833.0
2020-11-23 11:10:00,45.78,45.79,45.63,45.67,38230.0,41.3566,41.3656,41.2211,41.2572,38230.0
2020-11-23 11:20:00,45.67,45.75,45.65,45.66,35258.0,41.2572,41.3295,41.2391,41.2482,35258.0
2020-11-23 11:30:00,45.65,45.67,45.52,45.58,46490.0,41.2391,41.2572,41.1217,41.1759,46490.0
2020-11-23 11:40:00,45.58,45.62,45.5,45.57,30006.0,41.1759,41.212,41.1036,41.1669,30006.0
2020-11-23 11:50:00,45.57,45.63,45.55,45.6,30183.0,41.1669,41.2211,41.1488,41.194,30183.0
2020-11-23 12:00:00,45.59,45.61,45.55,45.59,20751.0,41.1849,41.203,41.1488,41.1849,20751.0
2020-11-23 12:10:00,45.6,45.7,45.57,45.66,29910.0,41.194,41.2843,41.1669,41.2482,29910.0
2020-11-23 12:20:00,45.66,45.66,45.52,45.52,21036.0,41.2482,41.2482,41.1217,41.1217,21036.0
2020-11-23 12:30:00,45.52,45.6,45.52,45.57,20245.0,41.1217,41.194,41.1217,41.1669,20245.0
2020-11-23 12:40:00,45.58,45.59,45.49,45.49,36097.0,41.1759,41.1849,41.0946,41.0946,36097.0
2020-11-23 12:50:00,45.48,45.56,45.46,45.51,59745.0,41.0855,41.1578,41.0675,41.1126,59745.0
2020-11-23 13:00:00,45.5,45.73,45.48,45.69,78016.0,41.1036,41.3114,41.0855,41.2753,78016.0
2020-11-23 13:10:00,45.68,45.72,45.67,45.68,27179.0,41.2662,41.3024,41.2572,41.2662,27179.0
2020-11-23 13:20:00,45.67,45.72,45.63,45.63,28728.0,41.2572,41.3024,41.2211,41.2211,28728.0
2020-11-23 13:30:00,45.65,45.73,45.63,45.72,41304.0,41.2391,41.3114,41.2211,41.3024,41304.0
2020-11-23 13:40:00,45.71,45.75,45.66,45.68,54270.0,41.2933,41.3295,41.2482,41.2662,54270.0
2020-11-23 13:50:00,45.66,45.73,45.66,45.7,67595.0,41.2482,41.3114,41.2482,41.2843,67595.0
2020-11-23 14:00:00,45.7,45.74,45.65,45.65,36391.0,41.2843,41.3204,41.2391,41.2391,36391.0
2020-11-23 14:10:00,45.64,45.65,45.57,45.6,35800.0,41.2301,41.2391,41.1669,41.194,35800.0
2020-11-23 14:20:00,45.61,45.64,45.58,45.6,37385.0,41.203,41.2301,41.1759,41.194,37385.0
2020-11-23 14:30:00,45.6,45.65,45.57,45.58,45882.0,41.194,41.2391,41.1669,41.1759,45882.0
2020-11-23 14:40:00,45.58,45.61,45.53,45.55,45867.0,41.1759,41.203,41.1307,41.1488,45867.0
2020-11-23 14:50:00,45.55,45.71,45.53,45.71,66337.0,41.1488,41.2933,41.1307,41.2933,66337.0
2020-11-23 15:00:00,45.71,45.77,45.69,45.73,64829.0,41.2933,41.3475,41.2753,41.3114,64829.0
2020-11-23 15:10:00,45.73,45.77,45.7,45.74,50557.0,41.3114,41.3475,41.2843,41.3204,50557.0
2020-11-23 15:20:00,45.74,45.75,45.68,45.71,54393.0,41.3204,41.3295,41.2662,41.2933,54393.0
2020-11-23 15:30:00,45.71,45.71,45.63,45.64,63011.0,41.2933,41.2933,41.2211,41.2301,63011.0
2020-11-23 15:40:00,45.64,45.68,45.62,45.65,109176.0,41.2301,41.2662,41.212,41.2391,109176.0
2020-11-23 15:50:00,45.64,45.69,45.48,45.65,405633.0,41.2301,41.2753,41.0855,41.2391,405633.0
2020-11-24 09:30:00,46.27,46.27,45.89,46.06,137977.0,41.7992,41.7992,41.4559,41.6095,137977.0
2020-11-24 09:40:00,46.07,46.11,45.92,46.09,48820.0,41.6185,41.6547,41.483,41.6366,48820.0
2020-11-24 09:50:00,46.1,46.41,46.07,46.36,68981.0,41.6456,41.9257,41.6185,41.8805,68981.0
2020-11-24 10:00:00,46.37,46.44,46.3,46.31,34109.0,41.8896,41.9528,41.8263,41.8353,34109.0
2020-11-24 10:10:00,46.29,46.59,46.26,46.58,86146.0,41.8173,42.0883,41.7902,42.0793,86146.0
2020-11-24 10:20:00,46.59,46.72,46.56,46.7,68360.0,42.0883,42.2057,42.0612,42.1877,68360.0
2020-11-24 10:30:00,46.7,46.71,46.61,46.62,75193.0,42.1877,42.1967,42.1064,42.1154,75193.0
2020-11-24 10:40:00,46.61,46.7,46.57,46.62,70199.0,42.1064,42.1877,42.0702,42.1154,70199.0
2020-11-24 10:50:00,46.63,46.72,46.56,46.57,69296.0,42.1244,42.2057,42.0612,42.0702,69296.0
2020-11-24 11:00:00,46.55,46.62,46.51,46.61,45458.0,42.0522,42.1154,42.016,42.1064,45458.0
2020-11-24 11:10:00,46.61,46.65,46.54,46.59,46402.0,42.1064,42.1425,42.0431,42.0883,46402.0
2020-11-24 11:20:00,46.59,46.76,46.59,46.76,43278.0,42.0883,42.2419,42.0883,42.2419,43278.0
2020-11-24 11:30:00,46.77,46.87,46.72,46.78,41292.0,42.2509,42.3412,42.2057,42.2599,41292.0
2020-11-24 11:40:00,46.77,46.86,46.73,46.83,54914.0,42.2509,42.3322,42.2148,42.3051,54914.0
2020-11-24 11:50:00,46.83,47.01,46.8,46.88,112357.0,42.3051,42.4677,42.278,42.3503,112357.0
2020-11-24 12:00:00,46.88,46.9,46.83,46.88,30615.0,42.3503,42.3683,42.3051,42.3503,30615.0
2020-11-24 12:10:00,46.88,46.91,46.81,46.82,42777.0,42.3503,42.3774,42.287,42.2961,42777.0
2020-11-24 12:20:00,46.82,46.82,46.63,46.65,60753.0,42.2961,42.2961,42.1244,42.1425,60753.0
2020-11-24 12:30:00,46.66,46.69,46.63,46.66,36641.0,42.1515,42.1786,42.1244,42.1515,36641.0
2020-11-24 12:40:00,46.67,46.68,46.56,46.56,33425.0,42.1606,42.1696,42.0612,42.0612,33425.0
2020-11-24 12:50:00,46.56,46.59,46.5,46.55,43138.0,42.0612,42.0883,42.007,42.0522,43138.0
2020-11-24 13:00:00,46.55,46.73,46.54,46.73,51415.0,42.0522,42.2148,42.0431,42.2148,51415.0
2020-11-24 13:10:00,46.74,46.85,46.73,46.83,57333.0,42.2238,42.3232,42.2148,42.3051,57333.0
2020-11-24 13:20:00,46.83,46.83,46.56,46.71,87366.0,42.3051,42.3051,42.0612,42.1967,87366.0
2020-11-24 13:30:00,46.7,46.73,46.63,46.7,53779.0,42.1877,42.2148,42.1244,42.1877,53779.0
2020-11-24 13:40:00,46.7,46.88,46.69,46.75,54604.0,42.1877,42.3503,42.1786,42.2328,54604.0
2020-11-24 13:50:00,46.75,46.77,46.69,46.7,33006.0,42.2328,42.2509,42.1786,42.1877,33006.0
2020-11-24 14:00:00,46.7,46.78,46.68,46.69,31593.0,42.1877,42.2599,42.1696,42.1786,31593.0
2020-11-24 14:10:00,46.69,46.73,46.63,46.7,24294.0,42.1786,42.2148,42.1244,42.1877,24294.0
2020-11-24 14:20:00,46.68,46.68,46.53,46.55,53999.0,42.1696,42.1696,42.0341,42.0522,53999.0
2020-11-24 14:30:00,46.56,46.67,46.5,46.65,33562.0,42.0612,42.1606,42.007,42.1425,33562.0
2020-11-24 14:40:00,46.64,46.7,46.62,46.65,28650.0,42.1335,42.1877,42.1154,42.1425,28650.0
2020-11-24 14:50:00,46.65,46.74,46.63,46.73,38434.0,42.1425,42.2238,42.1244,42.2148,38434.0
2020-11-24 15:00:00,46.73,46.76,46.66,46.74,38227.0,42.2148,42.2419,42.1515,42.2238,38227.0
2020-11-24 15:10:00,46.73,46.77,46.62,46.63,40309.0,42.2148,42.2509,42.1154,42.1244,40309.0
2020-11-24 15:20:00,46.63,46.77,46.63,46.75,60362.0,42.1244,42.2509,42.1244,42.2328,60362.0
2020-11-24 15:30:00,46.75,46.75,46.61,46.65,70606.0,42.2328,42.2328,42.1064,42.1425,70606.0
2020-11-24 15:40:00,46.64,46.65,46.55,46.65,130547.0,42.1335,42.1425,42.0522,42.1425,130547.0
2020-11-24 15:50:00,46.65,46.67,46.58,46.66,208198.0,42.1425,42.1606,42.0793,42.1515,208198.0
2020-11-25 09:30:00,46.32,46.43,45.86,45.94,59681.0,41.8444,41.9438,41.4288,41.5011,59681.0
2020-11-25 09:40:00,45.92,46.07,45.84,45.99,29716.0,41.483,41.6185,41.4108,41.5463,29716.0
2020-11-25 09:50:00,45.96,45.99,45.81,45.94,27559.0,41.5192,41.5463,41.3837,41.5011,27559.0
2020-11-25 10:00:00,45.93,46.07,45.86,45.98,35506.0,41.4921,41.6185,41.4288,41.5372,35506.0
2020-11-25 10:10:00,45.98,46.16,45.97,46.04,32271.0,41.5372,41.6998,41.5282,41.5914,32271.0
2020-11-25 10:20:00,46.06,46.18,46.06,46.14,26981.0,41.6095,41.7179,41.6095,41.6818,26981.0
2020-11-25 10:30:00,46.13,46.2,46.08,46.12,28665.0,41.6727,41.736,41.6276,41.6637,28665.0
2020-11-25 10:40:00,46.11,46.13,45.92,46.04,43397.0,41.6547,41.6727,41.483,41.5914,43397.0
2020-11-25 10:50:00,46.03,46.1,45.98,46.02,46198.0,41.5824,41.6456,41.5372,41.5734,46198.0
2020-11-25 11:00:00,46.01,46.06,45.91,46.05,44238.0,41.5643,41.6095,41.474,41.6005,44238.0
2020-11-25 11:10:00,46.06,46.09,45.95,45.98,27164.0,41.6095,41.6366,41.5101,41.5372,27164.0
2020-11-25 11:20:00,45.98,46.12,45.97,46.12,44333.0,41.5372,41.6637,41.5282,41.6637,44333.0
2020-11-25 11:30:00,46.13,46.18,46.05,46.13,34596.0,41.6727,41.7179,41.6005,41.6727,34596.0
2020-11-25 11:40:00,46.13,46.18,46.06,46.17,23002.0,41.6727,41.7179,41.6095,41.7089,23002.0
2020-11-25 11:50:00,46.18,46.18,46.08,46.12,40106.0,41.7179,41.7179,41.6276,41.6637,40106.0
2020-11-25 12:00:00,46.12,46.17,46.04,46.07,35277.0,41.6637,41.7089,41.5914,41.6185,35277.0
2020-11-25 12:10:00,46.06,46.08,46.03,46.08,30702.0,41.6095,41.6276,41.5824,41.6276,30702.0
2020-11-25 12:20:00,46.08,46.08,45.92,45.93,21053.0,41.6276,41.6276,41.483,41.4921,21053.0
2020-11-25 12:30:00,45.93,46.01,45.92,45.96,20470.0,41.4921,41.5643,41.483,41.5192,20470.0
2020-11-25 12:40:00,45.95,46.04,45.95,46.03,24144.0,41.5101,41.5914,41.5101,41.5824,24144.0
2020-11-25 12:50:00,46.02,46.02,45.95,45.98,22086.0,41.5734,41.5734,41.5101,41.5372,22086.0
2020-11-25 13:00:00,45.98,46.01,45.92,45.96,23916.0,41.5372,41.5643,41.483,41.5192,23916.0
2020-11-25 13:10:00,45.95,45.98,45.92,45.97,36935.0,41.5101,41.5372,41.483,41.5282,36935.0
2020-11-25 13:20:00,45.98,46.01,45.96,45.97,24885.0,41.5372,41.5643,41.5192,41.5282,24885.0
2020-11-25 13:30:00,45.98,46.02,45.96,46.0,36603.0,41.5372,41.5734,41.5192,41.5553,36603.0
2020-11-25 13:40:00,45.99,46.02,45.96,46.0,22313.0,41.5463,41.5734,41.5192,41.5553,22313.0
2020-11-25 13:50:00,46.0,46.09,45.98,46.08,36350.0,41.5553,41.6366,41.5372,41.6276,36350.0
2020-11-25 14:00:00,46.08,46.08,46.04,46.06,22033.0,41.6276,41.6276,41.5914,41.6095,22033.0
2020-11-25 14:10:00,46.06,46.15,46.02,46.12,38818.0,41.6095,41.6908,41.5734,41.6637,38818.0
2020-11-25 14:20:00,46.13,46.26,46.09,46.23,45616.0,41.6727,41.7902,41.6366,41.7631,45616.0
2020-11-25 14:30:00,46.24,46.29,46.2,46.23,44438.0,41.7721,41.8173,41.736,41.7631,44438.0
2020-11-25 14:40:00,46.24,46.31,46.22,46.26,42252.0,41.7721,41.8353,41.754,41.7902,42252.0
2020-11-25 14:50:00,46.28,46.34,46.26,46.32,38929.0,41.8082,41.8625,41.7902,41.8444,38929.0
2020-11-25 15:00:00,46.31,46.43,46.3,46.41,64635.0,41.8353,41.9438,41.8263,41.9257,64635.0
2020-11-25 15:10:00,46.41,46.55,46.41,46.44,80769.0,41.9257,42.0522,41.9257,41.9528,80769.0
2020-11-25 15:20:00,46.44,46.47,46.4,46.44,62363.0,41.9528,41.9799,41.9167,41.9528,62363.0
2020-11-25 15:30:00,46.44,46.44,46.3,46.33,68665.0,41.9528,41.9528,41.8263,41.8534,68665.0
2020-11-25 15:40:00,46.33,46.45,46.32,46.37,95873.0,41.8534,41.9618,41.8444,41.8896,95873.0
2020-11-25 15:50:00,46.36,46.43,46.29,46.41,339865.0,41.8805,41.9438,41.8173,41.9257,339865.0
2020-11-27 09:30:00,46.4,46.5,46.13,46.47,92553.0,41.9167,42.007,41.6727,41.9799,92553.0
2020-11-27 09:40:00,46.5,46.58,46.41,46.55,44108.0,42.007,42.0793,41.9257,42.0522,44108.0
2020-11-27 09:50:00,46.54,46.63,46.46,46.59,97362.0,42.0431,42.1244,41.9709,42.0883,97362.0
2020-11-27 10:00:00,46.6,46.65,46.39,46.63,58467.0,42.0973,42.1425,41.9076,42.1244,58467.0
2020-11-27 10:10:00,46.63,46.67,46.57,46.58,49711.0,42.1244,42.1606,42.0702,42.0793,49711.0
2020-11-27 10:20:00,46.57,46.66,46.48,46.52,87559.0,42.0702,42.1515,41.9889,42.0251,87559.0
2020-11-27 10:30:00,46.52,46.57,46.45,46.57,114979.0,42.0251,42.0702,41.9618,42.0702,114979.0
2020-11-27 10:40:00,46.57,46.61,46.49,46.6,55550.0,42.0702,42.1064,41.998,42.0973,55550.0
2020-11-27 10:50:00,46.59,46.6,46.52,46.53,48874.0,42.0883,42.0973,42.0251,42.0341,48874.0
2020-11-27 11:00:00,46.52,46.6,46.37,46.37,71474.0,42.0251,42.0973,41.8896,41.8896,71474.0
2020-11-27 11:10:00,46.36,46.38,46.21,46.27,33139.0,41.8805,41.8986,41.745,41.7992,33139.0
2020-11-27 11:20:00,46.28,46.29,46.15,46.16,23442.0,41.8082,41.8173,41.6908,41.6998,23442.0
2020-11-27 11:30:00,46.16,46.22,46.07,46.11,44571.0,41.6998,41.754,41.6185,41.6547,44571.0
2020-11-27 11:40:00,46.11,46.22,46.1,46.1,29568.0,41.6547,41.754,41.6456,41.6456,29568.0
2020-11-27 11:50:00,46.09,46.17,46.09,46.14,35987.0,41.6366,41.7089,41.6366,41.6818,35987.0
2020-11-27 12:00:00,46.15,46.15,46.01,46.07,27410.0,41.6908,41.6908,41.5643,41.6185,27410.0
2020-11-27 12:10:00,46.07,46.15,46.04,46.12,40551.0,41.6185,41.6908,41.5914,41.6637,40551.0
2020-11-27 12:20:00,46.13,46.13,45.97,45.97,40140.0,41.6727,41.6727,41.5282,41.5282,40140.0
2020-11-27 12:30:00,45.97,45.98,45.92,45.94,37073.0,41.5282,41.5372,41.483,41.5011,37073.0
2020-11-27 12:40:00,45.95,46.0,45.93,45.97,44507.0,41.5101,41.5553,41.4921,41.5282,44507.0
2020-11-27 12:50:00,45.98,46.02,45.89,45.99,116871.0,41.5372,41.5734,41.4559,41.5463,116871.0
2020-11-30 09:30:00,45.94,46.14,45.85,45.96,88654.0,41.5011,41.6818,41.4198,41.5192,88654.0
2020-11-30 09:40:00,45.94,46.05,45.83,46.0,42733.0,41.5011,41.6005,41.4017,41.5553,42733.0
2020-11-30 09:50:00,46.0,46.25,45.92,46.14,143119.0,41.5553,41.7811,41.483,41.6818,143119.0
2020-11-30 10:00:00,46.13,46.16,45.91,46.08,172822.0,41.6727,41.6998,41.474,41.6276,172822.0
2020-11-30 10:10:00,46.1,46.12,45.98,46.09,96968.0,41.6456,41.6637,41.5372,41.6366,96968.0
2020-11-30 10:20:00,46.09,46.24,46.02,46.09,57955.0,41.6366,41.7721,41.5734,41.6366,57955.0
2020-11-30 10:30:00,46.09,46.23,46.07,46.16,96401.0,41.6366,41.7631,41.6185,41.6998,96401.0
2020-11-30 10:40:00,46.16,46.34,46.08,46.33,105353.0,41.6998,41.8625,41.6276,41.8534,105353.0
2020-11-30 10:50:00,46.33,46.49,46.33,46.48,95529.0,41.8534,41.998,41.8534,41.9889,95529.0
2020-11-30 11:00:00,46.49,46.54,46.39,46.39,102123.0,41.998,42.0431,41.9076,41.9076,102123.0
2020-11-30 11:10:00,46.39,46.44,46.24,46.26,105431.0,41.9076,41.9528,41.7721,41.7902,105431.0
2020-11-30 11:20:00,46.26,46.41,46.25,46.37,137325.0,41.7902,41.9257,41.7811,41.8896,137325.0
2020-11-30 11:30:00,46.37,46.37,46.27,46.31,93759.0,41.8896,41.8896,41.7992,41.8353,93759.0
2020-11-30 11:40:00,46.31,46.36,46.27,46.32,88496.0,41.8353,41.8805,41.7992,41.8444,88496.0
2020-11-30 11:50:00,46.3,46.35,46.25,46.27,63321.0,41.8263,41.8715,41.7811,41.7992,63321.0
2020-11-30 12:00:00,46.27,46.27,46.12,46.21,46298.0,41.7992,41.7992,41.6637,41.745,46298.0
2020-11-30 12:10:00,46.21,46.26,46.17,46.21,55916.0,41.745,41.7902,41.7089,41.745,55916.0
2020-11-30 12:20:00,46.21,46.27,46.17,46.27,51424.0,41.745,41.7992,41.7089,41.7992,51424.0
2020-11-30 12:30:00,46.27,46.31,46.18,46.28,70275.0,41.7992,41.8353,41.7179,41.8082,70275.0
2020-11-30 12:40:00,46.29,46.37,46.25,46.37,49206.0,41.8173,41.8896,41.7811,41.8896,49206.0
2020-11-30 12:50:00,46.37,46.44,46.34,46.41,76696.0,41.8896,41.9528,41.8625,41.9257,76696.0
2020-11-30 13:00:00,46.41,46.55,46.31,46.32,95653.0,41.9257,42.0522,41.8353,41.8444,95653.0
2020-11-30 13:10:00,46.32,46.34,46.27,46.3,50440.0,41.8444,41.8625,41.7992,41.8263,50440.0
2020-11-30 13:20:00,46.3,46.3,46.16,46.16,77828.0,41.8263,41.8263,41.6998,41.6998,77828.0
2020-11-30 13:30:00,46.17,46.21,46.09,46.16,59494.0,41.7089,41.745,41.6366,41.6998,59494.0
2020-11-30 13:40:00,46.17,46.29,46.17,46.25,58991.0,41.7089,41.8173,41.7089,41.7811,58991.0
2020-11-30 13:50:00,46.26,46.28,46.22,46.26,61389.0,41.7902,41.8082,41.754,41.7902,61389.0
2020-11-30 14:00:00,46.26,46.27,46.05,46.09,159731.0,41.7902,41.7992,41.6005,41.6366,159731.0
2020-11-30 14:10:00,46.08,46.14,46.03,46.05,60887.0,41.6276,41.6818,41.5824,41.6005,60887.0
2020-11-30 14:20:00,46.05,46.19,46.04,46.15,67849.0,41.6005,41.7269,41.5914,41.6908,67849.0
2020-11-30 14:30:00,46.16,46.16,45.98,45.98,54757.0,41.6998,41.6998,41.5372,41.5372,54757.0
2020-11-30 14:40:00,45.99,46.07,45.99,46.05,69884.0,41.5463,41.6185,41.5463,41.6005,69884.0
2020-11-30 14:50:00,46.06,46.21,46.04,46.18,80965.0,41.6095,41.745,41.5914,41.7179,80965.0
2020-11-30 15:00:00,46.19,46.19,46.02,46.05,84308.0,41.7269,41.7269,41.5734,41.6005,84308.0
2020-11-30 15:10:00,46.07,46.07,45.95,46.05,95758.0,41.6185,41.6185,41.5101,41.6005,95758.0
2020-11-30 15:20:00,46.05,46.09,45.96,45.96,87855.0,41.6005,41.6366,41.5192,41.5192,87855.0
2020-11-30 15:30:00,45.95,46.02,45.94,45.95,140405.0,41.5101,41.5734,41.5011,41.5101,140405.0
2020-11-30 15:40:00,45.94,46.0,45.88,45.97,290924.0,41.5011,41.5553,41.4469,41.5282,290924.0
2020-11-30 15:50:00,45.97,46.11,45.94,46.04,679957.0,41.5282,41.6547,41.5011,41.5914,679957.0
2020-12-01 09:30:00,46.76,46.76,46.44,46.5,96870.0,42.2419,42.2419,41.9528,42.007,96870.0
2020-12-01 09:40:00,46.5,46.8,46.5,46.61,69916.0,42.007,42.278,42.007,42.1064,69916.0
2020-12-01 09:50:00,46.6,46.8,46.57,46.71,92783.0,42.0973,42.278,42.0702,42.1967,92783.0
2020-12-01 10:00:00,46.74,46.87,46.67,46.76,48624.0,42.2238,42.3412,42.1606,42.2419,48624.0
2020-12-01 10:10:00,46.76,46.88,46.68,46.88,40744.0,42.2419,42.3503,42.1696,42.3503,40744.0
2020-12-01 10:20:00,46.87,47.01,46.84,46.95,70352.0,42.3412,42.4677,42.3141,42.4135,70352.0
2020-12-01 10:30:00,46.96,47.03,46.91,47.02,132577.0,42.4225,42.4858,42.3774,42.4767,132577.0
2020-12-01 10:40:00,47.02,47.1,46.97,47.03,139398.0,42.4767,42.549,42.4316,42.4858,139398.0
2020-12-01 10:50:00,47.04,47.09,47.0,47.09,130809.0,42.4948,42.54,42.4587,42.54,130809.0
2020-12-01 11:00:00,47.09,47.18,47.06,47.14,117210.0,42.54,42.6213,42.5129,42.5852,117210.0
2020-12-01 11:10:00,47.14,47.3,47.14,47.23,87145.0,42.5852,42.7297,42.5852,42.6665,87145.0
2020-12-01 11:20:00,47.23,47.24,47.12,47.15,82750.0,42.6665,42.6755,42.5671,42.5942,82750.0
2020-12-01 11:30:00,47.15,47.24,47.04,47.08,125691.0,42.5942,42.6755,42.4948,42.5309,125691.0
2020-12-01 11:40:00,47.09,47.17,46.97,46.97,51001.0,42.54,42.6123,42.4316,42.4316,51001.0
2020-12-01 11:50:00,46.97,46.97,46.84,46.86,80817.0,42.4316,42.4316,42.3141,42.3322,80817.0
2020-12-01 12:00:00,46.85,46.87,46.79,46.85,47865.0,42.3232,42.3412,42.269,42.3232,47865.0
2020-12-01 12:10:00,46.83,46.87,46.81,46.84,56334.0,42.3051,42.3412,42.287,42.3141,56334.0
2020-12-01 12:20:00,46.84,46.91,46.8,46.91,55680.0,42.3141,42.3774,42.278,42.3774,55680.0
2020-12-01 12:30:00,46.9,46.93,46.78,46.78,43067.0,42.3683,42.3954,42.2599,42.2599,43067.0
2020-12-01 12:40:00,46.78,46.8,46.72,46.75,43426.0,42.2599,42.278,42.2057,42.2328,43426.0
2020-12-01 12:50:00,46.76,46.76,46.66,46.72,38718.0,42.2419,42.2419,42.1515,42.2057,38718.0
2020-12-01 13:00:00,46.73,46.75,46.68,46.72,31794.0,42.2148,42.2328,42.1696,42.2057,31794.0
2020-12-01 13:10:00,46.73,46.77,46.69,46.75,27396.0,42.2148,42.2509,42.1786,42.2328,27396.0
2020-12-01 13:20:00,46.75,46.79,46.72,46.73,34840.0,42.2328,42.269,42.2057,42.2148,34840.0
2020-12-01 13:30:00,46.74,46.79,46.67,46.78,46795.0,42.2238,42.269,42.1606,42.2599,46795.0
2020-12-01 13:40:00,46.77,46.83,46.75,46.77,42956.0,42.2509,42.3051,42.2328,42.2509,42956.0
2020-12-01 13:50:00,46.77,46.78,46.72,46.75,36487.0,42.2509,42.2599,42.2057,42.2328,36487.0
2020-12-01 14:00:00,46.76,46.81,46.74,46.74,46090.0,42.2419,42.287,42.2238,42.2238,46090.0
2020-12-01 14:10:00,46.74,46.74,46.61,46.61,53796.0,42.2238,42.2238,42.1064,42.1064,53796.0
2020-12-01 14:20:00,46.61,46.62,46.52,46.6,50670.0,42.1064,42.1154,42.0251,42.0973,50670.0
2020-12-01 14:30:00,46.59,46.61,46.52,46.59,40486.0,42.0883,42.1064,42.0251,42.0883,40486.0
2020-12-01 14:40:00,46.6,46.68,46.59,46.66,52016.0,42.0973,42.1696,42.0883,42.1515,52016.0
2020-12-01 14:50:00,46.66,46.66,46.56,46.57,37417.0,42.1515,42.1515,42.0612,42.0702,37417.0
2020-12-01 15:00:00,46.57,46.57,46.33,46.36,80561.0,42.0702,42.0702,41.8534,41.8805,80561.0
2020-12-01 15:10:00,46.37,46.39,46.31,46.31,78504.0,41.8896,41.9076,41.8353,41.8353,78504.0
2020-12-01 15:20:00,46.32,46.4,46.31,46.38,77745.0,41.8444,41.9167,41.8353,41.8986,77745.0
2020-12-01 15:30:00,46.38,46.39,46.27,46.28,129614.0,41.8986,41.9076,41.7992,41.8082,129614.0
2020-12-01 15:40:00,46.27,46.4,46.23,46.33,144211.0,41.7992,41.9167,41.7631,41.8534,144211.0
2020-12-01 15:50:00,46.36,46.37,46.24,46.27,243459.0,41.8805,41.8896,41.7721,41.7992,243459.0
2020-12-02 09:30:00,46.16,46.66,46.03,46.64,124861.0,41.6998,42.1515,41.5824,42.1335,124861.0
2020-12-02 09:40:00,46.62,46.68,46.33,46.36,65806.0,42.1154,42.1696,41.8534,41.8805,65806.0
2020-12-02 09:50:00,46.34,46.39,46.15,46.22,73845.0,41.8625,41.9076,41.6908,41.754,73845.0
2020-12-02 10:00:00,46.22,46.32,46.01,46.01,71370.0,41.754,41.8444,41.5643,41.5643,71370.0
2020-12-02 10:10:00,46.01,46.02,45.76,45.77,86130.0,41.5643,41.5734,41.3385,41.3475,86130.0
2020-12-02 10:20:00,45.77,45.96,45.76,45.93,78079.0,41.3475,41.5192,41.3385,41.4921,78079.0
2020-12-02 10:30:00,45.94,46.05,45.93,46.02,72094.0,41.5011,41.6005,41.4921,41.5734,72094.0
2020-12-02 10:40:00,46.02,46.03,45.89,45.9,28246.0,41.5734,41.5824,41.4559,41.465,28246.0
2020-12-02 10:50:00,45.89,46.03,45.88,46.03,24424.0,41.4559,41.5824,41.4469,41.5824,24424.0
2020-12-02 11:00:00,46.03,46.04,45.97,45.98,40030.0,41.5824,41.5914,41.5282,41.5372,40030.0
2020-12-02 11:10:00,45.97,46.01,45.9,45.92,97424.0,41.5282,41.5643,41.465,41.483,97424.0
2020-12-02 11:20:00,45.93,45.97,45.87,45.9,35862.0,41.4921,41.5282,41.4379,41.465,35862.0
2020-12-02 11:30:00,45.9,45.98,45.84,45.89,49722.0,41.465,41.5372,41.4108,41.4559,49722.0
2020-12-02 11:40:00,45.86,45.87,45.76,45.83,31491.0,41.4288,41.4379,41.3385,41.4017,31491.0
2020-12-02 11:50:00,45.84,45.84,45.74,45.76,26712.0,41.4108,41.4108,41.3204,41.3385,26712.0
2020-12-02 12:00:00,45.76,45.81,45.68,45.69,29099.0,41.3385,41.3837,41.2662,41.2753,29099.0
2020-12-02 12:10:00,45.69,45.77,45.66,45.76,31442.0,41.2753,41.3475,41.2482,41.3385,31442.0
2020-12-02 12:20:00,45.77,45.84,45.75,45.83,21033.0,41.3475,41.4108,41.3295,41.4017,21033.0
2020-12-02 12:30:00,45.83,45.83,45.74,45.76,28811.0,41.4017,41.4017,41.3204,41.3385,28811.0
2020-12-02 12:40:00,45.75,45.88,45.74,45.84,42161.0,41.3295,41.4469,41.3204,41.4108,42161.0
2020-12-02 12:50:00,45.83,45.93,45.8,45.87,49698.0,41.4017,41.4921,41.3746,41.4379,49698.0
2020-12-02 13:00:00,45.86,45.9,45.83,45.86,47366.0,41.4288,41.465,41.4017,41.4288,47366.0
2020-12-02 13:10:00,45.86,45.87,45.76,45.82,45822.0,41.4288,41.4379,41.3385,41.3927,45822.0
2020-12-02 13:20:00,45.82,45.82,45.64,45.69,41002.0,41.3927,41.3927,41.2301,41.2753,41002.0
2020-12-02 13:30:00,45.69,45.77,45.68,45.76,57243.0,41.2753,41.3475,41.2662,41.3385,57243.0
2020-12-02 13:40:00,45.76,45.78,45.63,45.64,29657.0,41.3385,41.3566,41.2211,41.2301,29657.0
2020-12-02 13:50:00,45.63,45.79,45.61,45.77,46389.0,41.2211,41.3656,41.203,41.3475,46389.0
2020-12-02 14:00:00,45.76,45.89,45.75,45.83,58063.0,41.3385,41.4559,41.3295,41.4017,58063.0
2020-12-02 14:10:00,45.84,45.9,45.79,45.89,40037.0,41.4108,41.465,41.3656,41.4559,40037.0
2020-12-02 14:20:00,45.91,45.96,45.89,45.94,58288.0,41.474,41.5192,41.4559,41.5011,58288.0
2020-12-02 14:30:00,45.94,46.07,45.94,46.03,56802.0,41.5011,41.6185,41.5011,41.5824,56802.0
2020-12-02 14:40:00,46.03,46.07,45.99,46.03,47671.0,41.5824,41.6185,41.5463,41.5824,47671.0
2020-12-02 14:50:00,46.04,46.09,46.01,46.08,35389.0,41.5914,41.6366,41.5643,41.6276,35389.0
2020-12-02 15:00:00,46.08,46.1,46.0,46.02,35978.0,41.6276,41.6456,41.5553,41.5734,35978.0
2020-12-02 15:10:00,46.02,46.02,45.94,45.97,49424.0,41.5734,41.5734,41.5011,41.5282,49424.0
2020-12-02 15:20:00,45.96,45.96,45.89,45.92,70533.0,41.5192,41.5192,41.4559,41.483,70533.0
2020-12-02 15:30:00,45.93,46.0,45.91,45.98,94893.0,41.4921,41.5553,41.474,41.5372,94893.0
2020-12-02 15:40:00,45.97,46.05,45.92,45.93,135003.0,41.5282,41.6005,41.483,41.4921,135003.0
2020-12-02 15:50:00,45.92,45.96,45.79,45.89,466955.0,41.483,41.5192,41.3656,41.4559,466955.0
2020-12-03 09:30:00,45.97,46.05,45.77,45.92,56013.0,41.5282,41.6005,41.3475,41.483,56013.0
2020-12-03 09:40:00,45.97,45.97,45.75,45.75,151287.0,41.5282,41.5282,41.3295,41.3295,151287.0
2020-12-03 09:50:00,45.74,45.77,45.58,45.62,272477.0,41.3204,41.3475,41.1759,41.212,272477.0
2020-12-03 10:00:00,45.62,45.72,45.48,45.6,117392.0,41.212,41.3024,41.0855,41.194,117392.0
2020-12-03 10:10:00,45.58,45.65,45.45,45.64,98032.0,41.1759,41.2391,41.0584,41.2301,98032.0
2020-12-03 10:20:00,45.64,45.71,45.51,45.64,167377.0,41.2301,41.2933,41.1126,41.2301,167377.0
2020-12-03 10:30:00,45.63,45.77,45.62,45.75,223724.0,41.2211,41.3475,41.212,41.3295,223724.0
2020-12-03 10:40:00,45.74,45.8,45.68,45.68,191357.0,41.3204,41.3746,41.2662,41.2662,191357.0
2020-12-03 10:50:00,45.69,45.76,45.67,45.74,98364.0,41.2753,41.3385,41.2572,41.3204,98364.0
2020-12-03 11:00:00,45.76,45.97,45.74,45.91,115253.0,41.3385,41.5282,41.3204,41.474,115253.0
2020-12-03 11:10:00,45.92,46.07,45.91,46.05,98189.0,41.483,41.6185,41.474,41.6005,98189.0
2020-12-03 11:20:00,46.06,46.08,46.04,46.07,89148.0,41.6095,41.6276,41.5914,41.6185,89148.0
2020-12-03 11:30:00,46.08,46.08,45.99,46.07,74524.0,41.6276,41.6276,41.5463,41.6185,74524.0
2020-12-03 11:40:00,46.08,46.12,46.04,46.05,62826.0,41.6276,41.6637,41.5914,41.6005,62826.0
2020-12-03 11:50:00,46.05,46.09,45.98,45.98,48359.0,41.6005,41.6366,41.5372,41.5372,48359.0
2020-12-03 12:00:00,45.98,46.02,45.92,45.96,44300.0,41.5372,41.5734,41.483,41.5192,44300.0
2020-12-03 12:10:00,45.97,46.05,45.92,46.04,52528.0,41.5282,41.6005,41.483,41.5914,52528.0
2020-12-03 12:20:00,46.03,46.09,46.03,46.03,40796.0,41.5824,41.6366,41.5824,41.5824,40796.0
2020-12-03 12:30:00,46.04,46.1,45.99,46.01,40644.0,41.5914,41.6456,41.5463,41.5643,40644.0
2020-12-03 12:40:00,46.02,46.04,45.96,46.04,26950.0,41.5734,41.5914,41.5192,41.5914,26950.0
2020-12-03 12:50:00,46.04,46.06,45.95,45.99,17394.0,41.5914,41.6095,41.5101,41.5463,17394.0
2020-12-03 13:00:00,45.99,45.99,45.89,45.89,26724.0,41.5463,41.5463,41.4559,41.4559,26724.0
2020-12-03 13:10:00,45.91,45.92,45.81,45.84,33309.0,41.474,41.483,41.3837,41.4108,33309.0
2020-12-03 13:20:00,45.84,45.88,45.82,45.85,17478.0,41.4108,41.4469,41.3927,41.4198,17478.0
2020-12-03 13:30:00,45.85,45.88,45.82,45.85,40094.0,41.4198,41.4469,41.3927,41.4198,40094.0
2020-12-03 13:40:00,45.85,45.96,45.81,45.94,35672.0,41.4198,41.5192,41.3837,41.5011,35672.0
2020-12-03 13:50:00,45.93,45.94,45.83,45.87,41800.0,41.4921,41.5011,41.4017,41.4379,41800.0
2020-12-03 14:00:00,45.87,46.0,45.86,46.0,141903.0,41.4379,41.5553,41.4288,41.5553,141903.0
2020-12-03 14:10:00,46.0,46.02,45.92,45.97,81128.0,41.5553,41.5734,41.483,41.5282,81128.0
2020-12-03 14:20:00,45.97,46.01,45.96,45.98,40650.0,41.5282,41.5643,41.5192,41.5372,40650.0
2020-12-03 14:30:00,45.98,46.01,45.94,46.0,35929.0,41.5372,41.5643,41.5011,41.5553,35929.0
2020-12-03 14:40:00,46.0,46.17,46.0,46.17,53954.0,41.5553,41.7089,41.5553,41.7089,53954.0
2020-12-03 14:50:00,46.18,46.19,46.02,46.05,54175.0,41.7179,41.7269,41.5734,41.6005,54175.0
2020-12-03 15:00:00,46.04,46.08,45.95,45.97,61964.0,41.5914,41.6276,41.5101,41.5282,61964.0
2020-12-03 15:10:00,45.97,46.09,45.97,46.09,100686.0,41.5282,41.6366,41.5282,41.6366,100686.0
2020-12-03 15:20:00,46.09,46.12,46.04,46.09,57918.0,41.6366,41.6637,41.5914,41.6366,57918.0
2020-12-03 15:30:00,46.09,46.12,45.9,45.91,95716.0,41.6366,41.6637,41.465,41.474,95716.0
2020-12-03 15:40:00,45.89,46.02,45.77,45.96,229482.0,41.4559,41.5734,41.3475,41.5192,229482.0
2020-12-03 15:50:00,45.95,45.97,45.67,45.74,625040.0,41.5101,41.5282,41.2572,41.3204,625040.0
2020-12-04 09:30:00,45.97,46.32,45.93,46.2,82901.0,41.5282,41.8444,41.4921,41.736,82901.0
2020-12-04 09:40:00,46.2,46.27,46.04,46.04,56183.0,41.736,41.7992,41.5914,41.5914,56183.0
2020-12-04 09:50:00,46.06,46.09,45.92,45.94,87872.0,41.6095,41.6366,41.483,41.5011,87872.0
2020-12-04 10:00:00,45.94,45.96,45.83,45.91,46715.0,41.5011,41.5192,41.4017,41.474,46715.0
2020-12-04 10:10:00,45.91,46.02,45.78,45.97,45752.0,41.474,41.5734,41.3566,41.5282,45752.0
2020-12-04 10:20:00,45.96,46.1,45.95,46.07,68006.0,41.5192,41.6456,41.5101,41.6185,68006.0
2020-12-04 10:30:00,46.06,46.2,46.05,46.11,147756.0,41.6095,41.736,41.6005,41.6547,147756.0
2020-12-04 10:40:00,46.13,46.13,46.0,46.03,58635.0,41.6727,41.6727,41.5553,41.5824,58635.0
2020-12-04 10:50:00,46.03,46.13,45.99,46.13,65069.0,41.5824,41.6727,41.5463,41.6727,65069.0
2020-12-04 11:00:00,46.12,46.17,46.05,46.14,129313.0,41.6637,41.7089,41.6005,41.6818,129313.0
2020-12-04 11:10:00,46.12,46.15,45.98,46.0,160878.0,41.6637,41.6908,41.5372,41.5553,160878.0
2020-12-04 11:20:00,46.0,46.01,45.91,45.96,60925.0,41.5553,41.5643,41.474,41.5192,60925.0
2020-12-04 11:30:00,45.95,46.05,45.94,46.03,211230.0,41.5101,41.6005,41.5011,41.5824,211230.0
2020-12-04 11:40:00,46.03,46.09,45.99,46.01,81869.0,41.5824,41.6366,41.5463,41.5643,81869.0
2020-12-04 11:50:00,46.02,46.12,46.02,46.06,71578.0,41.5734,41.6637,41.5734,41.6095,71578.0
2020-12-04 12:00:00,46.06,46.14,46.06,46.08,63765.0,41.6095,41.6818,41.6095,41.6276,63765.0
2020-12-04 12:10:00,46.08,46.09,45.94,46.0,55443.0,41.6276,41.6366,41.5011,41.5553,55443.0
2020-12-04 12:20:00,45.99,46.0,45.92,45.94,56092.0,41.5463,41.5553,41.483,41.5011,56092.0
2020-12-04 12:30:00,45.94,45.99,45.88,45.88,92120.0,41.5011,41.5463,41.4469,41.4469,92120.0
2020-12-04 12:40:00,45.88,45.93,45.86,45.9,47637.0,41.4469,41.4921,41.4288,41.465,47637.0
2020-12-04 12:50:00,45.9,45.91,45.84,45.84,34340.0,41.465,41.474,41.4108,41.4108,34340.0
2020-12-04 13:00:00,45.84,45.91,45.83,45.87,65224.0,41.4108,41.474,41.4017,41.4379,65224.0
2020-12-04 13:10:00,45.87,45.93,45.81,45.91,126374.0,41.4379,41.4921,41.3837,41.474,126374.0
2020-12-04 13:20:00,45.9,45.92,45.84,45.91,45174.0,41.465,41.483,41.4108,41.474,45174.0
2020-12-04 13:30:00,45.91,46.0,45.87,46.0,80214.0,41.474,41.5553,41.4379,41.5553,80214.0
2020-12-04 13:40:00,45.99,46.02,45.96,46.01,35471.0,41.5463,41.5734,41.5192,41.5643,35471.0
2020-12-04 13:50:00,46.02,46.11,46.0,46.07,51284.0,41.5734,41.6547,41.5553,41.6185,51284.0
2020-12-04 14:00:00,46.07,46.08,46.02,46.04,36951.0,41.6185,41.6276,41.5734,41.5914,36951.0
2020-12-04 14:10:00,46.04,46.14,46.02,46.14,54602.0,41.5914,41.6818,41.5734,41.6818,54602.0
2020-12-04 14:20:00,46.14,46.16,46.04,46.05,35541.0,41.6818,41.6998,41.5914,41.6005,35541.0
2020-12-04 14:30:00,46.05,46.08,45.96,46.0,57207.0,41.6005,41.6276,41.5192,41.5553,57207.0
2020-12-04 14:40:00,46.01,46.07,45.98,46.05,56029.0,41.5643,41.6185,41.5372,41.6005,56029.0
2020-12-04 14:50:00,46.05,46.05,45.99,46.05,47696.0,41.6005,41.6005,41.5463,41.6005,47696.0
2020-12-04 15:00:00,46.06,46.12,46.05,46.12,58562.0,41.6095,41.6637,41.6005,41.6637,58562.0
2020-12-04 15:10:00,46.13,46.15,45.98,45.98,64650.0,41.6727,41.6908,41.5372,41.5372,64650.0
2020-12-04 15:20:00,45.99,45.99,45.88,45.9,54102.0,41.5463,41.5463,41.4469,41.465,54102.0
2020-12-04 15:30:00,45.9,45.91,45.81,45.82,79351.0,41.465,41.474,41.3837,41.3927,79351.0
2020-12-04 15:40:00,45.81,45.84,45.59,45.71,206838.0,41.3837,41.4108,41.1849,41.2933,206838.0
2020-12-04 15:50:00,45.73,45.89,45.63,45.88,553887.0,41.3114,41.4559,41.2211,41.4469,553887.0
2020-12-07 09:40:00,45.77,45.77,45.25,45.35,152973.0,41.3475,41.3475,40.8778,40.9681,152973.0
2020-12-07 09:50:00,45.35,45.4,45.15,45.4,104331.0,40.9681,41.0133,40.7874,41.0133,104331.0
2020-12-07 10:00:00,45.37,45.58,45.26,45.56,100561.0,40.9862,41.1759,40.8868,41.1578,100561.0
2020-12-07 10:10:00,45.56,45.69,45.55,45.64,48597.0,41.1578,41.2753,41.1488,41.2301,48597.0
2020-12-07 10:20:00,45.63,45.68,45.59,45.66,54460.0,41.2211,41.2662,41.1849,41.2482,54460.0
2020-12-07 10:30:00,45.66,45.7,45.57,45.64,56363.0,41.2482,41.2843,41.1669,41.2301,56363.0
2020-12-07 10:40:00,45.65,45.75,45.64,45.66,51211.0,41.2391,41.3295,41.2301,41.2482,51211.0
2020-12-07 10:50:00,45.65,45.77,45.65,45.67,40392.0,41.2391,41.3475,41.2391,41.2572,40392.0
2020-12-07 11:00:00,45.67,45.76,45.66,45.66,41103.0,41.2572,41.3385,41.2482,41.2482,41103.0
2020-12-07 11:10:00,45.66,45.72,45.59,45.6,30206.0,41.2482,41.3024,41.1849,41.194,30206.0
2020-12-07 11:20:00,45.59,45.71,45.59,45.71,25982.0,41.1849,41.2933,41.1849,41.2933,25982.0
2020-12-07 11:30:00,45.71,45.73,45.67,45.71,31965.0,41.2933,41.3114,41.2572,41.2933,31965.0
2020-12-07 11:40:00,45.7,45.77,45.68,45.73,48390.0,41.2843,41.3475,41.2662,41.3114,48390.0
2020-12-07 11:50:00,45.72,45.72,45.6,45.69,33828.0,41.3024,41.3024,41.194,41.2753,33828.0
2020-12-07 12:00:00,45.7,45.79,45.67,45.75,35425.0,41.2843,41.3656,41.2572,41.3295,35425.0
2020-12-07 12:10:00,45.76,45.79,45.71,45.73,34696.0,41.3385,41.3656,41.2933,41.3114,34696.0
2020-12-07 12:20:00,45.72,45.73,45.62,45.64,28045.0,41.3024,41.3114,41.212,41.2301,28045.0
2020-12-07 12:30:00,45.64,45.66,45.6,45.61,28549.0,41.2301,41.2482,41.194,41.203,28549.0
2020-12-07 12:40:00,45.62,45.62,45.54,45.54,22724.0,41.212,41.212,41.1397,41.1397,22724.0
2020-12-07 12:50:00,45.55,45.58,45.41,45.41,35749.0,41.1488,41.1759,41.0223,41.0223,35749.0
2020-12-07 13:00:00,45.41,45.46,45.37,45.4,36271.0,41.0223,41.0675,40.9862,41.0133,36271.0
2020-12-07 13:10:00,45.4,45.46,45.35,45.35,61012.0,41.0133,41.0675,40.9681,40.9681,61012.0
2020-12-07 13:20:00,45.36,45.43,45.33,45.33,37670.0,40.9771,41.0404,40.95,40.95,37670.0
2020-12-07 13:30:00,45.34,45.36,45.25,45.25,94551.0,40.9591,40.9771,40.8778,40.8778,94551.0
2020-12-07 13:40:00,45.25,45.26,45.15,45.22,46879.0,40.8778,40.8868,40.7874,40.8507,46879.0
2020-12-07 13:50:00,45.21,45.26,45.17,45.23,42198.0,40.8416,40.8868,40.8055,40.8597,42198.0
2020-12-07 14:00:00,45.23,45.32,45.22,45.32,55495.0,40.8597,40.941,40.8507,40.941,55495.0
2020-12-07 14:10:00,45.32,45.32,45.26,45.3,35049.0,40.941,40.941,40.8868,40.9229,35049.0
2020-12-07 14:20:00,45.3,45.34,45.29,45.33,40030.0,40.9229,40.9591,40.9139,40.95,40030.0
2020-12-07 14:30:00,45.34,45.39,45.32,45.34,43402.0,40.9591,41.0042,40.941,40.9591,43402.0
2020-12-07 14:40:00,45.34,45.41,45.33,45.34,29639.0,40.9591,41.0223,40.95,40.9591,29639.0
2020-12-07 14:50:00,45.34,45.36,45.25,45.29,57648.0,40.9591,40.9771,40.8778,40.9139,57648.0
2020-12-07 15:00:00,45.29,45.34,45.25,45.28,41376.0,40.9139,40.9591,40.8778,40.9049,41376.0
2020-12-07 15:10:00,45.28,45.35,45.27,45.32,56694.0,40.9049,40.9681,40.8958,40.941,56694.0
2020-12-07 15:20:00,45.32,45.43,45.3,45.42,67824.0,40.941,41.0404,40.9229,41.0313,67824.0
2020-12-07 15:30:00,45.42,45.48,45.33,45.34,115247.0,41.0313,41.0855,40.95,40.9591,115247.0
2020-12-07 15:40:00,45.36,45.37,45.19,45.21,97882.0,40.9771,40.9862,40.8236,40.8416,97882.0
2020-12-07 15:50:00,45.22,45.35,45.21,45.24,435067.0,40.8507,40.9681,40.8416,40.8687,435067.0
2020-12-08 09:30:00,45.1,45.53,45.08,45.5,113613.0,40.7423,41.1307,40.7242,41.1036,113613.0
2020-12-08 09:40:00,45.5,45.56,45.34,45.42,31448.0,41.1036,41.1578,40.9591,41.0313,31448.0
2020-12-08 09:50:00,45.41,45.52,45.32,45.34,36195.0,41.0223,41.1217,40.941,40.9591,36195.0
2020-12-08 10:00:00,45.34,45.42,45.23,45.38,42743.0,40.9591,41.0313,40.8597,40.9952,42743.0
2020-12-08 10:10:00,45.38,45.51,45.3,45.36,64175.0,40.9952,41.1126,40.9229,40.9771,64175.0
2020-12-08 10:20:00,45.35,45.38,45.32,45.36,150121.0,40.9681,40.9952,40.941,40.9771,150121.0
2020-12-08 10:30:00,45.36,45.49,45.29,45.45,153630.0,40.9771,41.0946,40.9139,41.0584,153630.0
2020-12-08 10:40:00,45.44,45.57,45.42,45.48,87074.0,41.0494,41.1669,41.0313,41.0855,87074.0
2020-12-08 10:50:00,45.48,45.52,45.44,45.5,47064.0,41.0855,41.1217,41.0494,41.1036,47064.0
2020-12-08 11:00:00,45.51,45.57,45.48,45.51,90331.0,41.1126,41.1669,41.0855,41.1126,90331.0
2020-12-08 11:10:00,45.49,45.49,45.4,45.42,45894.0,41.0946,41.0946,41.0133,41.0313,45894.0
2020-12-08 11:20:00,45.41,45.44,45.36,45.44,56527.0,41.0223,41.0494,40.9771,41.0494,56527.0
2020-12-08 11:30:00,45.43,45.46,45.4,45.45,49144.0,41.0404,41.0675,41.0133,41.0584,49144.0
2020-12-08 11:40:00,45.45,45.46,45.3,45.32,92546.0,41.0584,41.0675,40.9229,40.941,92546.0
2020-12-08 11:50:00,45.32,45.41,45.32,45.34,45369.0,40.941,41.0223,40.941,40.9591,45369.0
2020-12-08 12:00:00,45.34,45.42,45.3,45.38,30684.0,40.9591,41.0313,40.9229,40.9952,30684.0
2020-12-08 12:10:00,45.38,45.47,45.38,45.44,31628.0,40.9952,41.0765,40.9952,41.0494,31628.0
2020-12-08 12:20:00,45.44,45.5,45.41,45.47,36479.0,41.0494,41.1036,41.0223,41.0765,36479.0
2020-12-08 12:30:00,45.45,45.49,45.44,45.47,34548.0,41.0584,41.0946,41.0494,41.0765,34548.0
2020-12-08 12:40:00,45.46,45.53,45.43,45.44,52864.0,41.0675,41.1307,41.0404,41.0494,52864.0
2020-12-08 12:50:00,45.45,45.49,45.41,45.44,16335.0,41.0584,41.0946,41.0223,41.0494,16335.0
2020-12-08 13:00:00,45.43,45.43,45.38,45.41,32793.0,41.0404,41.0404,40.9952,41.0223,32793.0
2020-12-08 13:10:00,45.41,45.44,45.39,45.43,24005.0,41.0223,41.0494,41.0042,41.0404,24005.0
2020-12-08 13:20:00,45.42,45.43,45.38,45.39,39137.0,41.0313,41.0404,40.9952,41.0042,39137.0
2020-12-08 13:30:00,45.39,45.44,45.37,45.37,186312.0,41.0042,41.0494,40.9862,40.9862,186312.0
2020-12-08 13:40:00,45.38,45.38,45.3,45.32,57912.0,40.9952,40.9952,40.9229,40.941,57912.0
2020-12-08 13:50:00,45.33,45.37,45.28,45.34,87568.0,40.95,40.9862,40.9049,40.9591,87568.0
2020-12-08 14:00:00,45.34,45.44,45.3,45.44,101005.0,40.9591,41.0494,40.9229,41.0494,101005.0
2020-12-08 14:10:00,45.44,45.52,45.4,45.41,81838.0,41.0494,41.1217,41.0133,41.0223,81838.0
2020-12-08 14:20:00,45.42,45.42,45.37,45.38,76867.0,41.0313,41.0313,40.9862,40.9952,76867.0
2020-12-08 14:30:00,45.39,45.41,45.35,45.37,55681.0,41.0042,41.0223,40.9681,40.9862,55681.0
2020-12-08 14:40:00,45.37,45.41,45.33,45.34,63421.0,40.9862,41.0223,40.95,40.9591,63421.0
2020-12-08 14:50:00,45.33,45.33,45.27,45.28,41201.0,40.95,40.95,40.8958,40.9049,41201.0
2020-12-08 15:00:00,45.28,45.37,45.27,45.3,91853.0,40.9049,40.9862,40.8958,40.9229,91853.0
2020-12-08 15:10:00,45.3,45.31,45.23,45.24,122705.0,40.9229,40.932,40.8597,40.8687,122705.0
2020-12-08 15:20:00,45.23,45.25,45.21,45.23,67943.0,40.8597,40.8778,40.8416,40.8597,67943.0
2020-12-08 15:30:00,45.23,45.26,45.19,45.25,153981.0,40.8597,40.8868,40.8236,40.8778,153981.0
2020-12-08 15:40:00,45.25,45.34,45.24,45.28,209772.0,40.8778,40.9591,40.8687,40.9049,209772.0
2020-12-08 15:50:00,45.28,45.32,45.23,45.26,613901.0,40.9049,40.941,40.8597,40.8868,613901.0
2020-12-09 09:30:00,45.71,45.78,45.33,45.64,188877.0,41.2933,41.3566,40.95,41.2301,188877.0
2020-12-09 09:40:00,45.66,45.88,45.64,45.8,73654.0,41.2482,41.4469,41.2301,41.3746,73654.0
2020-12-09 09:50:00,45.8,45.82,45.59,45.66,96849.0,41.3746,41.3927,41.1849,41.2482,96849.0
2020-12-09 10:00:00,45.66,45.67,45.54,45.64,77730.0,41.2482,41.2572,41.1397,41.2301,77730.0
2020-12-09 10:10:00,45.64,45.82,45.57,45.78,85873.0,41.2301,41.3927,41.1669,41.3566,85873.0
2020-12-09 10:20:00,45.78,45.94,45.77,45.92,151626.0,41.3566,41.5011,41.3475,41.483,151626.0
2020-12-09 10:30:00,45.92,45.99,45.86,45.88,63565.0,41.483,41.5463,41.4288,41.4469,63565.0
2020-12-09 10:40:00,45.88,45.9,45.79,45.8,110967.0,41.4469,41.465,41.3656,41.3746,110967.0
2020-12-09 10:50:00,45.79,45.8,45.65,45.71,190648.0,41.3656,41.3746,41.2391,41.2933,190648.0
2020-12-09 11:00:00,45.7,45.72,45.61,45.63,59283.0,41.2843,41.3024,41.203,41.2211,59283.0
2020-12-09 11:10:00,45.63,45.69,45.62,45.69,50542.0,41.2211,41.2753,41.212,41.2753,50542.0
2020-12-09 11:20:00,45.69,45.71,45.64,45.69,73517.0,41.2753,41.2933,41.2301,41.2753,73517.0
2020-12-09 11:30:00,45.69,45.7,45.58,45.68,54214.0,41.2753,41.2843,41.1759,41.2662,54214.0
2020-12-09 11:40:00,45.68,45.85,45.68,45.79,93083.0,41.2662,41.4198,41.2662,41.3656,93083.0
2020-12-09 11:50:00,45.81,45.88,45.78,45.78,68617.0,41.3837,41.4469,41.3566,41.3566,68617.0
2020-12-09 12:00:00,45.78,45.8,45.76,45.78,45684.0,41.3566,41.3746,41.3385,41.3566,45684.0
2020-12-09 12:10:00,45.78,45.9,45.76,45.84,113331.0,41.3566,41.465,41.3385,41.4108,113331.0
2020-12-09 12:20:00,45.85,45.93,45.85,45.9,55445.0,41.4198,41.4921,41.4198,41.465,55445.0
2020-12-09 12:30:00,45.9,45.91,45.83,45.83,46315.0,41.465,41.474,41.4017,41.4017,46315.0
2020-12-09 12:40:00,45.83,45.94,45.78,45.89,91903.0,41.4017,41.5011,41.3566,41.4559,91903.0
2020-12-09 12:50:00,45.88,45.89,45.81,45.84,59857.0,41.4469,41.4559,41.3837,41.4108,59857.0
2020-12-09 13:00:00,45.84,45.86,45.72,45.77,71399.0,41.4108,41.4288,41.3024,41.3475,71399.0
2020-12-09 13:10:00,45.78,45.78,45.68,45.68,95720.0,41.3566,41.3566,41.2662,41.2662,95720.0
2020-12-09 13:20:00,45.69,45.72,45.65,45.69,37794.0,41.2753,41.3024,41.2391,41.2753,37794.0
2020-12-09 13:30:00,45.68,45.69,45.52,45.56,44801.0,41.2662,41.2753,41.1217,41.1578,44801.0
2020-12-09 13:40:00,45.57,45.65,45.54,45.65,32476.0,41.1669,41.2391,41.1397,41.2391,32476.0
2020-12-09 13:50:00,45.65,45.65,45.5,45.55,93768.0,41.2391,41.2391,41.1036,41.1488,93768.0
2020-12-09 14:00:00,45.56,45.68,45.54,45.59,60005.0,41.1578,41.2662,41.1397,41.1849,60005.0
2020-12-09 14:10:00,45.59,45.65,45.57,45.65,44371.0,41.1849,41.2391,41.1669,41.2391,44371.0
2020-12-09 14:20:00,45.65,45.79,45.65,45.78,43986.0,41.2391,41.3656,41.2391,41.3566,43986.0
2020-12-09 14:30:00,45.78,45.79,45.65,45.65,103722.0,41.3566,41.3656,41.2391,41.2391,103722.0
2020-12-09 14:40:00,45.66,45.8,45.63,45.8,62040.0,41.2482,41.3746,41.2211,41.3746,62040.0
2020-12-09 14:50:00,45.8,45.86,45.73,45.86,74269.0,41.3746,41.4288,41.3114,41.4288,74269.0
2020-12-09 15:00:00,45.86,45.87,45.77,45.86,82390.0,41.4288,41.4379,41.3475,41.4288,82390.0
2020-12-09 15:10:00,45.86,45.9,45.79,45.8,75778.0,41.4288,41.465,41.3656,41.3746,75778.0
2020-12-09 15:20:00,45.8,45.8,45.66,45.69,89204.0,41.3746,41.3746,41.2482,41.2753,89204.0
2020-12-09 15:30:00,45.69,45.79,45.68,45.76,79387.0,41.2753,41.3656,41.2662,41.3385,79387.0
2020-12-09 15:40:00,45.76,45.87,45.72,45.72,124782.0,41.3385,41.4379,41.3024,41.3024,124782.0
2020-12-09 15:50:00,45.72,45.9,45.72,45.78,282355.0,41.3024,41.465,41.3024,41.3566,282355.0
2020-12-10 09:30:00,45.4,45.69,45.4,45.69,138242.0,41.0133,41.2753,41.0133,41.2753,138242.0
2020-12-10 09:40:00,45.68,45.8,45.67,45.74,67675.0,41.2662,41.3746,41.2572,41.3204,67675.0
2020-12-10 09:50:00,45.77,45.89,45.74,45.8,48913.0,41.3475,41.4559,41.3204,41.3746,48913.0
2020-12-10 10:00:00,45.78,45.84,45.62,45.62,47952.0,41.3566,41.4108,41.212,41.212,47952.0
2020-12-10 10:10:00,45.64,45.67,45.58,45.6,29571.0,41.2301,41.2572,41.1759,41.194,29571.0
2020-12-10 10:20:00,45.59,45.62,45.48,45.49,30809.0,41.1849,41.212,41.0855,41.0946,30809.0
2020-12-10 10:30:00,45.49,45.5,45.33,45.34,56009.0,41.0946,41.1036,40.95,40.9591,56009.0
2020-12-10 10:40:00,45.34,45.35,45.24,45.28,30482.0,40.9591,40.9681,40.8687,40.9049,30482.0
2020-12-10 10:50:00,45.28,45.33,45.24,45.26,41651.0,40.9049,40.95,40.8687,40.8868,41651.0
2020-12-10 11:00:00,45.26,45.28,45.09,45.09,59419.0,40.8868,40.9049,40.7332,40.7332,59419.0
2020-12-10 11:10:00,45.08,45.18,45.04,45.16,183948.0,40.7242,40.8145,40.6881,40.7965,183948.0
2020-12-10 11:20:00,45.16,45.21,45.15,45.17,40814.0,40.7965,40.8416,40.7874,40.8055,40814.0
2020-12-10 11:30:00,45.16,45.25,45.16,45.2,23794.0,40.7965,40.8778,40.7965,40.8326,23794.0
2020-12-10 11:40:00,45.18,45.21,45.15,45.16,19598.0,40.8145,40.8416,40.7874,40.7965,19598.0
2020-12-10 11:50:00,45.15,45.18,45.13,45.15,21303.0,40.7874,40.8145,40.7694,40.7874,21303.0
2020-12-10 12:00:00,45.15,45.3,45.14,45.27,35870.0,40.7874,40.9229,40.7784,40.8958,35870.0
2020-12-10 12:10:00,45.27,45.38,45.26,45.38,58830.0,40.8958,40.9952,40.8868,40.9952,58830.0
2020-12-10 12:20:00,45.39,45.48,45.35,45.48,56579.0,41.0042,41.0855,40.9681,41.0855,56579.0
2020-12-10 12:30:00,45.48,45.63,45.43,45.63,60255.0,41.0855,41.2211,41.0404,41.2211,60255.0
2020-12-10 12:40:00,45.65,45.66,45.58,45.59,29804.0,41.2391,41.2482,41.1759,41.1849,29804.0
2020-12-10 12:50:00,45.59,45.6,45.5,45.51,29264.0,41.1849,41.194,41.1036,41.1126,29264.0
2020-12-10 13:00:00,45.51,45.51,45.43,45.47,28598.0,41.1126,41.1126,41.0404,41.0765,28598.0
2020-12-10 13:10:00,45.47,45.52,45.43,45.52,43910.0,41.0765,41.1217,41.0404,41.1217,43910.0
2020-12-10 13:20:00,45.52,45.59,45.51,45.53,23333.0,41.1217,41.1849,41.1126,41.1307,23333.0
2020-12-10 13:30:00,45.54,45.58,45.52,45.57,26231.0,41.1397,41.1759,41.1217,41.1669,26231.0
2020-12-10 13:40:00,45.57,45.6,45.54,45.56,28257.0,41.1669,41.194,41.1397,41.1578,28257.0
2020-12-10 13:50:00,45.56,45.57,45.47,45.48,40952.0,41.1578,41.1669,41.0765,41.0855,40952.0
2020-12-10 14:00:00,45.48,45.49,45.42,45.47,26310.0,41.0855,41.0946,41.0313,41.0765,26310.0
2020-12-10 14:10:00,45.46,45.46,45.33,45.39,33086.0,41.0675,41.0675,40.95,41.0042,33086.0
2020-12-10 14:20:00,45.38,45.41,45.35,45.41,21846.0,40.9952,41.0223,40.9681,41.0223,21846.0
2020-12-10 14:30:00,45.4,45.47,45.38,45.47,35150.0,41.0133,41.0765,40.9952,41.0765,35150.0
2020-12-10 14:40:00,45.47,45.48,45.42,45.45,27086.0,41.0765,41.0855,41.0313,41.0584,27086.0
2020-12-10 14:50:00,45.45,45.46,45.38,45.39,33156.0,41.0584,41.0675,40.9952,41.0042,33156.0
2020-12-10 15:00:00,45.39,45.49,45.39,45.46,46420.0,41.0042,41.0946,41.0042,41.0675,46420.0
2020-12-10 15:10:00,45.46,45.55,45.45,45.54,43294.0,41.0675,41.1488,41.0584,41.1397,43294.0
2020-12-10 15:20:00,45.54,45.59,45.48,45.51,59967.0,41.1397,41.1849,41.0855,41.1126,59967.0
2020-12-10 15:30:00,45.51,45.56,45.49,45.56,79605.0,41.1126,41.1578,41.0946,41.1578,79605.0
2020-12-10 15:40:00,45.55,45.72,45.55,45.66,108015.0,41.1488,41.3024,41.1488,41.2482,108015.0
2020-12-10 15:50:00,45.66,45.74,45.65,45.69,281982.0,41.2482,41.3204,41.2391,41.2753,281982.0
2020-12-11 09:30:00,45.35,45.57,45.25,45.52,118731.0,40.9681,41.1669,40.8778,41.1217,118731.0
2020-12-11 09:40:00,45.52,45.52,45.36,45.36,48649.0,41.1217,41.1217,40.9771,40.9771,48649.0
2020-12-11 09:50:00,45.35,45.49,45.32,45.45,49325.0,40.9681,41.0946,40.941,41.0584,49325.0
2020-12-11 10:00:00,45.45,45.54,45.42,45.45,48751.0,41.0584,41.1397,41.0313,41.0584,48751.0
2020-12-11 10:10:00,45.45,45.47,45.38,45.44,50164.0,41.0584,41.0765,40.9952,41.0494,50164.0
2020-12-11 10:20:00,45.44,45.46,45.33,45.33,44926.0,41.0494,41.0675,40.95,40.95,44926.0
2020-12-11 10:30:00,45.33,45.35,45.27,45.33,46621.0,40.95,40.9681,40.8958,40.95,46621.0
2020-12-11 10:40:00,45.34,45.35,45.3,45.32,40912.0,40.9591,40.9681,40.9229,40.941,40912.0
2020-12-11 10:50:00,45.32,45.37,45.3,45.32,42068.0,40.941,40.9862,40.9229,40.941,42068.0
2020-12-11 11:00:00,45.33,45.45,45.32,45.39,56639.0,40.95,41.0584,40.941,41.0042,56639.0
2020-12-11 11:10:00,45.39,45.49,45.37,45.46,48745.0,41.0042,41.0946,40.9862,41.0675,48745.0
2020-12-11 11:20:00,45.47,45.49,45.44,45.49,37675.0,41.0765,41.0946,41.0494,41.0946,37675.0
2020-12-11 11:30:00,45.49,45.51,45.37,45.39,36630.0,41.0946,41.1126,40.9862,41.0042,36630.0
2020-12-11 11:40:00,45.38,45.43,45.34,45.39,22071.0,40.9952,41.0404,40.9591,41.0042,22071.0
2020-12-11 11:50:00,45.38,45.52,45.38,45.49,37748.0,40.9952,41.1217,40.9952,41.0946,37748.0
2020-12-11 12:00:00,45.49,45.5,45.41,45.41,24789.0,41.0946,41.1036,41.0223,41.0223,24789.0
2020-12-11 12:10:00,45.42,45.42,45.32,45.32,41516.0,41.0313,41.0313,40.941,40.941,41516.0
2020-12-11 12:20:00,45.33,45.43,45.32,45.43,23572.0,40.95,41.0404,40.941,41.0404,23572.0
2020-12-11 12:30:00,45.42,45.44,45.39,45.41,28647.0,41.0313,41.0494,41.0042,41.0223,28647.0
2020-12-11 12:40:00,45.42,45.56,45.42,45.55,47599.0,41.0313,41.1578,41.0313,41.1488,47599.0
2020-12-11 12:50:00,45.55,45.58,45.5,45.52,30107.0,41.1488,41.1759,41.1036,41.1217,30107.0
2020-12-11 13:00:00,45.51,45.51,45.43,45.45,29492.0,41.1126,41.1126,41.0404,41.0584,29492.0
2020-12-11 13:10:00,45.47,45.51,45.43,45.44,35617.0,41.0765,41.1126,41.0404,41.0494,35617.0
2020-12-11 13:20:00,45.44,45.48,45.43,45.47,29940.0,41.0494,41.0855,41.0404,41.0765,29940.0
2020-12-11 13:30:00,45.48,45.55,45.46,45.55,30332.0,41.0855,41.1488,41.0675,41.1488,30332.0
2020-12-11 13:40:00,45.54,45.59,45.49,45.52,41465.0,41.1397,41.1849,41.0946,41.1217,41465.0
2020-12-11 13:50:00,45.52,45.64,45.5,45.63,39421.0,41.1217,41.2301,41.1036,41.2211,39421.0
2020-12-11 14:00:00,45.63,45.65,45.58,45.6,45680.0,41.2211,41.2391,41.1759,41.194,45680.0
2020-12-11 14:10:00,45.59,45.61,45.56,45.6,35430.0,41.1849,41.203,41.1578,41.194,35430.0
2020-12-11 14:20:00,45.6,45.6,45.52,45.55,37206.0,41.194,41.194,41.1217,41.1488,37206.0
2020-12-11 14:30:00,45.55,45.67,45.53,45.67,37615.0,41.1488,41.2572,41.1307,41.2572,37615.0
2020-12-11 14:40:00,45.68,45.7,45.65,45.66,55926.0,41.2662,41.2843,41.2391,41.2482,55926.0
2020-12-11 14:50:00,45.67,45.68,45.59,45.59,58740.0,41.2572,41.2662,41.1849,41.1849,58740.0
2020-12-11 15:00:00,45.59,45.61,45.56,45.56,36058.0,41.1849,41.203,41.1578,41.1578,36058.0
2020-12-11 15:10:00,45.57,45.64,45.55,45.63,71450.0,41.1669,41.2301,41.1488,41.2211,71450.0
2020-12-11 15:20:00,45.62,45.62,45.56,45.58,55546.0,41.212,41.212,41.1578,41.1759,55546.0
2020-12-11 15:30:00,45.59,45.63,45.55,45.56,91166.0,41.1849,41.2211,41.1488,41.1578,91166.0
2020-12-11 15:40:00,45.55,45.59,45.46,45.48,107549.0,41.1488,41.1849,41.0675,41.0855,107549.0
2020-12-11 15:50:00,45.48,45.55,45.42,45.54,312338.0,41.0855,41.1488,41.0313,41.1397,312338.0
2020-12-14 09:30:00,45.68,46.11,45.6,45.86,338878.0,41.2662,41.6547,41.194,41.4288,338878.0
2020-12-14 09:40:00,45.84,45.94,45.75,45.79,89231.0,41.4108,41.5011,41.3295,41.3656,89231.0
2020-12-14 09:50:00,45.79,45.85,45.7,45.74,103833.0,41.3656,41.4198,41.2843,41.3204,103833.0
2020-12-14 10:00:00,45.76,45.89,45.72,45.89,61685.0,41.3385,41.4559,41.3024,41.4559,61685.0
2020-12-14 10:10:00,45.88,45.91,45.7,45.7,56513.0,41.4469,41.474,41.2843,41.2843,56513.0
2020-12-14 10:20:00,45.69,45.71,45.53,45.58,60785.0,41.2753,41.2933,41.1307,41.1759,60785.0
2020-12-14 10:30:00,45.64,45.74,45.63,45.64,47846.0,41.2301,41.3204,41.2211,41.2301,47846.0
2020-12-14 10:40:00,45.66,45.76,45.64,45.66,85482.0,41.2482,41.3385,41.2301,41.2482,85482.0
2020-12-14 10:50:00,45.65,45.75,45.61,45.64,45434.0,41.2391,41.3295,41.203,41.2301,45434.0
2020-12-14 11:00:00,45.64,45.67,45.54,45.55,65018.0,41.2301,41.2572,41.1397,41.1488,65018.0
2020-12-14 11:10:00,45.54,45.65,45.54,45.6,34623.0,41.1397,41.2391,41.1397,41.194,34623.0
2020-12-14 11:20:00,45.6,45.6,45.48,45.48,29571.0,41.194,41.194,41.0855,41.0855,29571.0
2020-12-14 11:30:00,45.48,45.51,45.4,45.46,25853.0,41.0855,41.1126,41.0133,41.0675,25853.0
2020-12-14 11:40:00,45.45,45.49,45.42,45.44,21267.0,41.0584,41.0946,41.0313,41.0494,21267.0
2020-12-14 11:50:00,45.43,45.52,45.41,45.48,22748.0,41.0404,41.1217,41.0223,41.0855,22748.0
2020-12-14 12:00:00,45.48,45.52,45.42,45.45,106064.0,41.0855,41.1217,41.0313,41.0584,106064.0
2020-12-14 12:10:00,45.46,45.61,45.45,45.52,62821.0,41.0675,41.203,41.0584,41.1217,62821.0
2020-12-14 12:20:00,45.53,45.54,45.46,45.54,17725.0,41.1307,41.1397,41.0675,41.1397,17725.0
2020-12-14 12:30:00,45.53,45.54,45.49,45.5,29184.0,41.1307,41.1397,41.0946,41.1036,29184.0
2020-12-14 12:40:00,45.5,45.5,45.39,45.4,22664.0,41.1036,41.1036,41.0042,41.0133,22664.0
2020-12-14 12:50:00,45.4,45.43,45.39,45.41,22853.0,41.0133,41.0404,41.0042,41.0223,22853.0
2020-12-14 13:00:00,45.41,45.46,45.35,45.36,23182.0,41.0223,41.0675,40.9681,40.9771,23182.0
2020-12-14 13:10:00,45.36,45.4,45.31,45.34,24697.0,40.9771,41.0133,40.932,40.9591,24697.0
2020-12-14 13:20:00,45.33,45.37,45.3,45.33,32341.0,40.95,40.9862,40.9229,40.95,32341.0
2020-12-14 13:30:00,45.34,45.43,45.34,45.4,45282.0,40.9591,41.0404,40.9591,41.0133,45282.0
2020-12-14 13:40:00,45.4,45.41,45.34,45.37,39185.0,41.0133,41.0223,40.9591,40.9862,39185.0
2020-12-14 13:50:00,45.37,45.39,45.3,45.32,34129.0,40.9862,41.0042,40.9229,40.941,34129.0
2020-12-14 14:00:00,45.32,45.36,45.29,45.3,34062.0,40.941,40.9771,40.9139,40.9229,34062.0
2020-12-14 14:10:00,45.3,45.32,45.25,45.28,52020.0,40.9229,40.941,40.8778,40.9049,52020.0
2020-12-14 14:20:00,45.28,45.31,45.2,45.23,59651.0,40.9049,40.932,40.8326,40.8597,59651.0
2020-12-14 14:30:00,45.22,45.25,45.15,45.17,69090.0,40.8507,40.8778,40.7874,40.8055,69090.0
2020-12-14 14:40:00,45.18,45.25,45.15,45.22,47479.0,40.8145,40.8778,40.7874,40.8507,47479.0
2020-12-14 14:50:00,45.22,45.24,45.19,45.2,40494.0,40.8507,40.8687,40.8236,40.8326,40494.0
2020-12-14 15:00:00,45.2,45.23,45.16,45.22,58143.0,40.8326,40.8597,40.7965,40.8507,58143.0
2020-12-14 15:10:00,45.22,45.31,45.22,45.27,73869.0,40.8507,40.932,40.8507,40.8958,73869.0
2020-12-14 15:20:00,45.27,45.36,45.25,45.28,78143.0,40.8958,40.9771,40.8778,40.9049,78143.0
2020-12-14 15:30:00,45.28,45.28,45.1,45.12,94629.0,40.9049,40.9049,40.7423,40.7603,94629.0
2020-12-14 15:40:00,45.12,45.17,45.02,45.15,160036.0,40.7603,40.8055,40.67,40.7874,160036.0
2020-12-14 15:50:00,45.14,45.21,45.08,45.09,439455.0,40.7784,40.8416,40.7242,40.7332,439455.0
2020-12-15 09:30:00,45.17,45.45,45.08,45.31,212906.0,40.8055,41.0584,40.7242,40.932,212906.0
2020-12-15 09:40:00,45.31,45.37,45.04,45.04,152737.0,40.932,40.9862,40.6881,40.6881,152737.0
2020-12-15 09:50:00,45.07,45.16,45.05,45.11,111878.0,40.7152,40.7965,40.6971,40.7513,111878.0
2020-12-15 10:00:00,45.11,45.19,44.91,44.92,100851.0,40.7513,40.8236,40.5706,40.5797,100851.0
2020-12-15 10:10:00,44.92,45.1,44.92,45.09,97715.0,40.5797,40.7423,40.5797,40.7332,97715.0
2020-12-15 10:20:00,45.09,45.12,45.0,45.04,66560.0,40.7332,40.7603,40.6519,40.6881,66560.0
2020-12-15 10:30:00,45.04,45.11,44.99,45.01,104874.0,40.6881,40.7513,40.6429,40.661,104874.0
2020-12-15 10:40:00,45.01,45.08,44.98,45.03,63629.0,40.661,40.7242,40.6339,40.679,63629.0
2020-12-15 10:50:00,45.04,45.26,45.04,45.26,54170.0,40.6881,40.8868,40.6881,40.8868,54170.0
2020-12-15 11:00:00,45.25,45.32,45.21,45.31,43333.0,40.8778,40.941,40.8416,40.932,43333.0
2020-12-15 11:10:00,45.32,45.42,45.31,45.33,98642.0,40.941,41.0313,40.932,40.95,98642.0
2020-12-15 11:20:00,45.33,45.39,45.3,45.38,103385.0,40.95,41.0042,40.9229,40.9952,103385.0
2020-12-15 11:30:00,45.4,45.44,45.35,45.43,80617.0,41.0133,41.0494,40.9681,41.0404,80617.0
2020-12-15 11:40:00,45.44,45.49,45.39,45.4,89393.0,41.0494,41.0946,41.0042,41.0133,89393.0
2020-12-15 11:50:00,45.4,45.43,45.29,45.33,42608.0,41.0133,41.0404,40.9139,40.95,42608.0
2020-12-15 12:00:00,45.34,45.42,45.33,45.42,36576.0,40.9591,41.0313,40.95,41.0313,36576.0
2020-12-15 12:10:00,45.41,45.45,45.39,45.45,48141.0,41.0223,41.0584,41.0042,41.0584,48141.0
2020-12-15 12:20:00,45.45,45.48,45.42,45.45,62071.0,41.0584,41.0855,41.0313,41.0584,62071.0
2020-12-15 12:30:00,45.45,45.49,45.36,45.38,52299.0,41.0584,41.0946,40.9771,40.9952,52299.0
2020-12-15 12:40:00,45.38,45.54,45.38,45.52,38248.0,40.9952,41.1397,40.9952,41.1217,38248.0
2020-12-15 12:50:00,45.53,45.55,45.5,45.52,28717.0,41.1307,41.1488,41.1036,41.1217,28717.0
2020-12-15 13:00:00,45.53,45.66,45.51,45.64,40628.0,41.1307,41.2482,41.1126,41.2301,40628.0
2020-12-15 13:10:00,45.64,45.73,45.61,45.73,39083.0,41.2301,41.3114,41.203,41.3114,39083.0
2020-12-15 13:20:00,45.73,45.73,45.66,45.69,33194.0,41.3114,41.3114,41.2482,41.2753,33194.0
2020-12-15 13:30:00,45.68,45.75,45.67,45.75,29441.0,41.2662,41.3295,41.2572,41.3295,29441.0
2020-12-15 13:40:00,45.75,45.83,45.74,45.82,33320.0,41.3295,41.4017,41.3204,41.3927,33320.0
2020-12-15 13:50:00,45.82,45.98,45.8,45.94,43374.0,41.3927,41.5372,41.3746,41.5011,43374.0
2020-12-15 14:00:00,45.93,46.01,45.88,45.89,79365.0,41.4921,41.5643,41.4469,41.4559,79365.0
2020-12-15 14:10:00,45.89,45.91,45.8,45.8,33381.0,41.4559,41.474,41.3746,41.3746,33381.0
2020-12-15 14:20:00,45.81,45.9,45.76,45.9,75961.0,41.3837,41.465,41.3385,41.465,75961.0
2020-12-15 14:30:00,45.9,45.93,45.8,45.81,113789.0,41.465,41.4921,41.3746,41.3837,113789.0
2020-12-15 14:40:00,45.82,45.91,45.81,45.88,63841.0,41.3927,41.474,41.3837,41.4469,63841.0
2020-12-15 14:50:00,45.88,45.89,45.78,45.8,51848.0,41.4469,41.4559,41.3566,41.3746,51848.0
2020-12-15 15:00:00,45.8,45.86,45.79,45.82,57098.0,41.3746,41.4288,41.3656,41.3927,57098.0
2020-12-15 15:10:00,45.82,45.88,45.81,45.85,82359.0,41.3927,41.4469,41.3837,41.4198,82359.0
2020-12-15 15:20:00,45.85,45.86,45.77,45.77,109288.0,41.4198,41.4288,41.3475,41.3475,109288.0
2020-12-15 15:30:00,45.77,45.85,45.71,45.84,129768.0,41.3475,41.4198,41.2933,41.4108,129768.0
2020-12-15 15:40:00,45.84,45.93,45.8,45.93,161664.0,41.4108,41.4921,41.3746,41.4921,161664.0
2020-12-15 15:50:00,45.92,46.04,45.88,46.03,439095.0,41.483,41.5914,41.4469,41.5824,439095.0
2020-12-16 09:30:00,46.08,46.25,45.92,45.98,99908.0,41.6276,41.7811,41.483,41.5372,99908.0
2020-12-16 09:40:00,45.98,46.04,45.78,45.8,43743.0,41.5372,41.5914,41.3566,41.3746,43743.0
2020-12-16 09:50:00,45.8,45.84,45.64,45.8,47448.0,41.3746,41.4108,41.2301,41.3746,47448.0
2020-12-16 10:00:00,45.78,45.87,45.7,45.84,56527.0,41.3566,41.4379,41.2843,41.4108,56527.0
2020-12-16 10:10:00,45.82,45.94,45.81,45.93,61517.0,41.3927,41.5011,41.3837,41.4921,61517.0
2020-12-16 10:20:00,45.93,45.94,45.78,45.84,51802.0,41.4921,41.5011,41.3566,41.4108,51802.0
2020-12-16 10:30:00,45.84,45.88,45.69,45.69,42613.0,41.4108,41.4469,41.2753,41.2753,42613.0
2020-12-16 10:40:00,45.7,45.7,45.62,45.65,85074.0,41.2843,41.2843,41.212,41.2391,85074.0
2020-12-16 10:50:00,45.66,45.69,45.6,45.64,68641.0,41.2482,41.2753,41.194,41.2301,68641.0
2020-12-16 11:00:00,45.63,45.73,45.62,45.66,50707.0,41.2211,41.3114,41.212,41.2482,50707.0
2020-12-16 11:10:00,45.67,45.78,45.58,45.78,39515.0,41.2572,41.3566,41.1759,41.3566,39515.0
2020-12-16 11:20:00,45.77,45.93,45.76,45.84,85317.0,41.3475,41.4921,41.3385,41.4108,85317.0
2020-12-16 11:30:00,45.84,45.99,45.83,45.85,84341.0,41.4108,41.5463,41.4017,41.4198,84341.0
2020-12-16 11:40:00,45.86,45.87,45.81,45.85,34075.0,41.4288,41.4379,41.3837,41.4198,34075.0
2020-12-16 11:50:00,45.85,45.85,45.69,45.78,239256.0,41.4198,41.4198,41.2753,41.3566,239256.0
2020-12-16 12:00:00,45.78,45.87,45.76,45.82,40408.0,41.3566,41.4379,41.3385,41.3927,40408.0
2020-12-16 12:10:00,45.83,45.85,45.81,45.84,36812.0,41.4017,41.4198,41.3837,41.4108,36812.0
2020-12-16 12:20:00,45.84,45.87,45.78,45.86,42126.0,41.4108,41.4379,41.3566,41.4288,42126.0
2020-12-16 12:30:00,45.86,45.9,45.83,45.86,37449.0,41.4288,41.465,41.4017,41.4288,37449.0
2020-12-16 12:40:00,45.85,45.88,45.66,45.66,129240.0,41.4198,41.4469,41.2482,41.2482,129240.0
2020-12-16 12:50:00,45.66,45.73,45.63,45.68,44299.0,41.2482,41.3114,41.2211,41.2662,44299.0
2020-12-16 13:00:00,45.67,45.71,45.66,45.7,46884.0,41.2572,41.2933,41.2482,41.2843,46884.0
2020-12-16 13:10:00,45.69,45.71,45.61,45.66,50781.0,41.2753,41.2933,41.203,41.2482,50781.0
2020-12-16 13:20:00,45.66,45.7,45.63,45.65,32612.0,41.2482,41.2843,41.2211,41.2391,32612.0
2020-12-16 13:30:00,45.65,45.66,45.57,45.59,34691.0,41.2391,41.2482,41.1669,41.1849,34691.0
2020-12-16 13:40:00,45.59,45.62,45.56,45.62,52486.0,41.1849,41.212,41.1578,41.212,52486.0
2020-12-16 13:50:00,45.61,45.66,45.57,45.64,60156.0,41.203,41.2482,41.1669,41.2301,60156.0
2020-12-16 14:00:00,45.65,45.74,45.54,45.56,59159.0,41.2391,41.3204,41.1397,41.1578,59159.0
2020-12-16 14:10:00,45.55,45.56,45.43,45.46,50914.0,41.1488,41.1578,41.0404,41.0675,50914.0
2020-12-16 14:20:00,45.45,45.48,45.41,45.43,46070.0,41.0584,41.0855,41.0223,41.0404,46070.0
2020-12-16 14:30:00,45.43,45.73,45.42,45.72,309622.0,41.0404,41.3114,41.0313,41.3024,309622.0
2020-12-16 14:40:00,45.72,45.79,45.66,45.79,81604.0,41.3024,41.3656,41.2482,41.3656,81604.0
2020-12-16 14:50:00,45.79,45.88,45.76,45.87,90987.0,41.3656,41.4469,41.3385,41.4379,90987.0
2020-12-16 15:00:00,45.87,45.89,45.76,45.78,74471.0,41.4379,41.4559,41.3385,41.3566,74471.0
2020-12-16 15:10:00,45.79,45.89,45.75,45.85,89614.0,41.3656,41.4559,41.3295,41.4198,89614.0
2020-12-16 15:20:00,45.85,45.92,45.85,45.9,81873.0,41.4198,41.483,41.4198,41.465,81873.0
2020-12-16 15:30:00,45.9,45.93,45.8,45.88,160129.0,41.465,41.4921,41.3746,41.4469,160129.0
2020-12-16 15:40:00,45.88,46.0,45.87,45.95,174312.0,41.4469,41.5553,41.4379,41.5101,174312.0
2020-12-16 15:50:00,45.93,45.93,45.75,45.77,421731.0,41.4921,41.4921,41.3295,41.3475,421731.0
2020-12-17 09:30:00,46.08,46.35,45.83,46.04,83697.0,41.6276,41.8715,41.4017,41.5914,83697.0
2020-12-17 09:40:00,46.05,46.2,45.98,46.12,55367.0,41.6005,41.736,41.5372,41.6637,55367.0
2020-12-17 09:50:00,46.14,46.25,46.13,46.17,63984.0,41.6818,41.7811,41.6727,41.7089,63984.0
2020-12-17 10:00:00,46.19,46.45,46.19,46.42,52763.0,41.7269,41.9618,41.7269,41.9347,52763.0
2020-12-17 10:10:00,46.43,46.56,46.4,46.44,90072.0,41.9438,42.0612,41.9167,41.9528,90072.0
2020-12-17 10:20:00,46.43,46.43,46.15,46.17,77807.0,41.9438,41.9438,41.6908,41.7089,77807.0
2020-12-17 10:30:00,46.16,46.21,46.11,46.11,43202.0,41.6998,41.745,41.6547,41.6547,43202.0
2020-12-17 10:40:00,46.13,46.25,46.07,46.23,56289.0,41.6727,41.7811,41.6185,41.7631,56289.0
2020-12-17 10:50:00,46.23,46.26,46.2,46.24,45226.0,41.7631,41.7902,41.736,41.7721,45226.0
2020-12-17 11:00:00,46.23,46.24,46.02,46.03,48174.0,41.7631,41.7721,41.5734,41.5824,48174.0
2020-12-17 11:10:00,46.03,46.17,46.02,46.15,44642.0,41.5824,41.7089,41.5734,41.6908,44642.0
2020-12-17 11:20:00,46.15,46.19,46.1,46.14,39327.0,41.6908,41.7269,41.6456,41.6818,39327.0
2020-12-17 11:30:00,46.15,46.18,46.08,46.17,31300.0,41.6908,41.7179,41.6276,41.7089,31300.0
2020-12-17 11:40:00,46.17,46.18,46.07,46.12,27498.0,41.7089,41.7179,41.6185,41.6637,27498.0
2020-12-17 11:50:00,46.13,46.17,46.09,46.15,31245.0,41.6727,41.7089,41.6366,41.6908,31245.0
2020-12-17 12:00:00,46.16,46.22,46.09,46.09,25480.0,41.6998,41.754,41.6366,41.6366,25480.0
2020-12-17 12:10:00,46.1,46.11,46.03,46.06,36473.0,41.6456,41.6547,41.5824,41.6095,36473.0
2020-12-17 12:20:00,46.05,46.11,46.04,46.08,25552.0,41.6005,41.6547,41.5914,41.6276,25552.0
2020-12-17 12:30:00,46.09,46.16,46.08,46.16,26873.0,41.6366,41.6998,41.6276,41.6998,26873.0
2020-12-17 12:40:00,46.16,46.2,46.13,46.18,29021.0,41.6998,41.736,41.6727,41.7179,29021.0
2020-12-17 12:50:00,46.19,46.21,46.17,46.19,28792.0,41.7269,41.745,41.7089,41.7269,28792.0
2020-12-17 13:00:00,46.19,46.26,46.17,46.22,36176.0,41.7269,41.7902,41.7089,41.754,36176.0
2020-12-17 13:10:00,46.22,46.28,46.22,46.27,33428.0,41.754,41.8082,41.754,41.7992,33428.0
2020-12-17 13:20:00,46.26,46.32,46.25,46.3,40103.0,41.7902,41.8444,41.7811,41.8263,40103.0
2020-12-17 13:30:00,46.3,46.34,46.29,46.33,49471.0,41.8263,41.8625,41.8173,41.8534,49471.0
2020-12-17 13:40:00,46.32,46.33,46.26,46.28,43075.0,41.8444,41.8534,41.7902,41.8082,43075.0
2020-12-17 13:50:00,46.28,46.34,46.26,46.34,47924.0,41.8082,41.8625,41.7902,41.8625,47924.0
2020-12-17 14:00:00,46.34,46.34,46.29,46.34,46233.0,41.8625,41.8625,41.8173,41.8625,46233.0
2020-12-17 14:10:00,46.34,46.47,46.33,46.36,109700.0,41.8625,41.9799,41.8534,41.8805,109700.0
2020-12-17 14:20:00,46.36,46.51,46.31,46.44,62633.0,41.8805,42.016,41.8353,41.9528,62633.0
2020-12-17 14:30:00,46.44,46.52,46.41,46.48,64467.0,41.9528,42.0251,41.9257,41.9889,64467.0
2020-12-17 14:40:00,46.49,46.5,46.43,46.44,50311.0,41.998,42.007,41.9438,41.9528,50311.0
2020-12-17 14:50:00,46.45,46.47,46.4,46.46,68180.0,41.9618,41.9799,41.9167,41.9709,68180.0
2020-12-17 15:00:00,46.46,46.53,46.45,46.47,142264.0,41.9709,42.0341,41.9618,41.9799,142264.0
2020-12-17 15:10:00,46.47,46.48,46.34,46.37,71695.0,41.9799,41.9889,41.8625,41.8896,71695.0
2020-12-17 15:20:00,46.36,46.47,46.35,46.45,89136.0,41.8805,41.9799,41.8715,41.9618,89136.0
2020-12-17 15:30:00,46.44,46.55,46.44,46.52,145900.0,41.9528,42.0522,41.9528,42.0251,145900.0
2020-12-17 15:40:00,46.52,46.54,46.49,46.5,121479.0,42.0251,42.0431,41.998,42.007,121479.0
2020-12-17 15:50:00,46.49,46.56,46.44,46.45,419554.0,41.998,42.0612,41.9528,41.9618,419554.0
2020-12-18 09:30:00,46.43,46.69,46.3,46.62,728227.0,42.1796,42.4158,42.0615,42.3522,728227.0
2020-12-18 09:40:00,46.62,46.73,46.53,46.55,59312.0,42.3522,42.4521,42.2704,42.2886,59312.0
2020-12-18 09:50:00,46.54,46.55,46.28,46.44,59711.0,42.2795,42.2886,42.0433,42.1887,59711.0
2020-12-18 10:00:00,46.51,46.53,46.35,46.52,66263.0,42.2523,42.2704,42.1069,42.2614,66263.0
2020-12-18 10:10:00,46.53,46.53,46.36,46.41,65930.0,42.2704,42.2704,42.116,42.1614,65930.0
2020-12-18 10:20:00,46.41,46.43,46.31,46.33,112577.0,42.1614,42.1796,42.0706,42.0888,112577.0
2020-12-18 10:30:00,46.34,46.34,46.2,46.23,87563.0,42.0978,42.0978,41.9707,41.9979,87563.0
2020-12-18 10:40:00,46.22,46.23,46.14,46.17,46245.0,41.9888,41.9979,41.9161,41.9434,46245.0
2020-12-18 10:50:00,46.17,46.2,46.12,46.13,69955.0,41.9434,41.9707,41.898,41.9071,69955.0
2020-12-18 11:00:00,46.12,46.21,46.08,46.16,73151.0,41.898,41.9797,41.8616,41.9343,73151.0
2020-12-18 11:10:00,46.17,46.18,46.02,46.16,50345.0,41.9434,41.9525,41.8071,41.9343,50345.0
2020-12-18 11:20:00,46.16,46.28,46.16,46.27,38517.0,41.9343,42.0433,41.9343,42.0342,38517.0
2020-12-18 11:30:00,46.26,46.28,46.15,46.18,52122.0,42.0252,42.0433,41.9252,41.9525,52122.0
2020-12-18 11:40:00,46.17,46.18,46.07,46.15,64770.0,41.9434,41.9525,41.8526,41.9252,64770.0
2020-12-18 11:50:00,46.15,46.24,46.14,46.21,60150.0,41.9252,42.007,41.9161,41.9797,60150.0
2020-12-18 12:00:00,46.21,46.25,46.2,46.23,41508.0,41.9797,42.0161,41.9707,41.9979,41508.0
2020-12-18 12:10:00,46.23,46.32,46.18,46.3,51061.0,41.9979,42.0797,41.9525,42.0615,51061.0
2020-12-18 12:20:00,46.31,46.37,46.29,46.36,31599.0,42.0706,42.1251,42.0524,42.116,31599.0
2020-12-18 12:30:00,46.36,46.54,46.33,46.54,77732.0,42.116,42.2795,42.0888,42.2795,77732.0
2020-12-18 12:40:00,46.53,46.57,46.5,46.53,55215.0,42.2704,42.3068,42.2432,42.2704,55215.0
2020-12-18 12:50:00,46.53,46.54,46.42,46.47,40788.0,42.2704,42.2795,42.1705,42.2159,40788.0
2020-12-18 13:00:00,46.47,46.47,46.41,46.41,28133.0,42.2159,42.2159,42.1614,42.1614,28133.0
2020-12-18 13:10:00,46.42,46.44,46.37,46.39,27453.0,42.1705,42.1887,42.1251,42.1433,27453.0
2020-12-18 13:20:00,46.39,46.41,46.34,46.4,31318.0,42.1433,42.1614,42.0978,42.1523,31318.0
2020-12-18 13:30:00,46.39,46.39,46.33,46.34,37412.0,42.1433,42.1433,42.0888,42.0978,37412.0
2020-12-18 13:40:00,46.34,46.38,46.33,46.34,44218.0,42.0978,42.1342,42.0888,42.0978,44218.0
2020-12-18 13:50:00,46.33,46.37,46.33,46.36,27346.0,42.0888,42.1251,42.0888,42.116,27346.0
2020-12-18 14:00:00,46.36,46.36,46.22,46.28,74007.0,42.116,42.116,41.9888,42.0433,74007.0
2020-12-18 14:10:00,46.28,46.29,46.19,46.2,55670.0,42.0433,42.0524,41.9616,41.9707,55670.0
2020-12-18 14:20:00,46.21,46.29,46.21,46.23,103740.0,41.9797,42.0524,41.9797,41.9979,103740.0
2020-12-18 14:30:00,46.23,46.31,46.22,46.26,79769.0,41.9979,42.0706,41.9888,42.0252,79769.0
2020-12-18 14:40:00,46.26,46.26,46.14,46.15,70166.0,42.0252,42.0252,41.9161,41.9252,70166.0
2020-12-18 14:50:00,46.15,46.2,46.09,46.11,47183.0,41.9252,41.9707,41.8707,41.8889,47183.0
2020-12-18 15:00:00,46.11,46.16,46.04,46.15,77934.0,41.8889,41.9343,41.8253,41.9252,77934.0
2020-12-18 15:10:00,46.15,46.15,46.05,46.08,101088.0,41.9252,41.9252,41.8344,41.8616,101088.0
2020-12-18 15:20:00,46.07,46.08,45.96,46.0,155881.0,41.8526,41.8616,41.7526,41.789,155881.0
2020-12-18 15:30:00,46.0,46.11,45.91,45.97,127637.0,41.789,41.8889,41.7072,41.7617,127637.0
2020-12-18 15:40:00,45.96,46.09,45.93,45.97,178121.0,41.7526,41.8707,41.7254,41.7617,178121.0
2020-12-18 15:50:00,45.99,46.34,45.98,46.29,516619.0,41.7799,42.0978,41.7708,42.0524,516619.0
2020-12-21 09:30:00,45.5,45.96,45.35,45.92,82907.0,41.3347,41.7526,41.1985,41.7163,82907.0
2020-12-21 09:40:00,45.88,45.99,45.79,45.85,21824.0,41.6799,41.7799,41.5982,41.6527,21824.0
2020-12-21 09:50:00,45.9,46.04,45.84,45.85,38814.0,41.6981,41.8253,41.6436,41.6527,38814.0
2020-12-21 10:00:00,45.86,45.88,45.61,45.76,81429.0,41.6618,41.6799,41.4347,41.5709,81429.0
2020-12-21 10:10:00,45.77,45.8,45.51,45.52,90084.0,41.58,41.6073,41.3438,41.3529,90084.0
2020-12-21 10:20:00,45.54,45.59,45.41,45.52,47657.0,41.3711,41.4165,41.253,41.3529,47657.0
2020-12-21 10:30:00,45.51,45.79,45.48,45.79,50729.0,41.3438,41.5982,41.3166,41.5982,50729.0
2020-12-21 10:40:00,45.8,45.85,45.72,45.74,106559.0,41.6073,41.6527,41.5346,41.5528,106559.0
2020-12-21 10:50:00,45.76,45.81,45.69,45.76,31153.0,41.5709,41.6164,41.5073,41.5709,31153.0
2020-12-21 11:00:00,45.75,45.83,45.67,45.83,37529.0,41.5618,41.6345,41.4892,41.6345,37529.0
2020-12-21 11:10:00,45.84,45.9,45.76,45.81,27482.0,41.6436,41.6981,41.5709,41.6164,27482.0
2020-12-21 11:20:00,45.81,45.87,45.78,45.8,45870.0,41.6164,41.6709,41.5891,41.6073,45870.0
2020-12-21 11:30:00,45.79,45.84,45.76,45.83,55937.0,41.5982,41.6436,41.5709,41.6345,55937.0
2020-12-21 11:40:00,45.83,45.92,45.82,45.91,39649.0,41.6345,41.7163,41.6254,41.7072,39649.0
2020-12-21 11:50:00,45.9,45.93,45.76,45.77,75799.0,41.6981,41.7254,41.5709,41.58,75799.0
2020-12-21 12:00:00,45.78,45.82,45.71,45.73,28074.0,41.5891,41.6254,41.5255,41.5437,28074.0
2020-12-21 12:10:00,45.73,45.79,45.73,45.75,21021.0,41.5437,41.5982,41.5437,41.5618,21021.0
2020-12-21 12:20:00,45.76,45.87,45.75,45.86,25277.0,41.5709,41.6709,41.5618,41.6618,25277.0
2020-12-21 12:30:00,45.87,45.9,45.82,45.84,26631.0,41.6709,41.6981,41.6254,41.6436,26631.0
2020-12-21 12:40:00,45.83,45.96,45.82,45.95,27358.0,41.6345,41.7526,41.6254,41.7435,27358.0
2020-12-21 12:50:00,45.95,46.02,45.94,45.97,30041.0,41.7435,41.8071,41.7345,41.7617,30041.0
2020-12-21 13:00:00,45.97,46.02,45.96,45.99,28370.0,41.7617,41.8071,41.7526,41.7799,28370.0
2020-12-21 13:10:00,45.98,45.98,45.94,45.96,24180.0,41.7708,41.7708,41.7345,41.7526,24180.0
2020-12-21 13:20:00,45.96,46.01,45.91,45.97,46023.0,41.7526,41.798,41.7072,41.7617,46023.0
2020-12-21 13:30:00,45.97,46.07,45.96,46.02,80636.0,41.7617,41.8526,41.7526,41.8071,80636.0
2020-12-21 13:40:00,46.01,46.06,45.91,45.96,24799.0,41.798,41.8435,41.7072,41.7526,24799.0
2020-12-21 13:50:00,45.97,45.99,45.9,45.9,36326.0,41.7617,41.7799,41.6981,41.6981,36326.0
2020-12-21 14:00:00,45.92,45.94,45.86,45.93,42000.0,41.7163,41.7345,41.6618,41.7254,42000.0
2020-12-21 14:10:00,45.94,46.04,45.92,46.02,32081.0,41.7345,41.8253,41.7163,41.8071,32081.0
2020-12-21 14:20:00,46.02,46.14,46.01,46.13,35948.0,41.8071,41.9161,41.798,41.9071,35948.0
2020-12-21 14:30:00,46.12,46.22,46.11,46.15,53241.0,41.898,41.9888,41.8889,41.9252,53241.0
2020-12-21 14:40:00,46.15,46.19,46.05,46.05,86572.0,41.9252,41.9616,41.8344,41.8344,86572.0
2020-12-21 14:50:00,46.05,46.08,45.95,45.96,32816.0,41.8344,41.8616,41.7435,41.7526,32816.0
2020-12-21 15:00:00,45.97,46.0,45.94,45.96,34230.0,41.7617,41.789,41.7345,41.7526,34230.0
2020-12-21 15:10:00,45.96,46.04,45.94,45.99,49149.0,41.7526,41.8253,41.7345,41.7799,49149.0
2020-12-21 15:20:00,45.99,46.0,45.93,45.99,51025.0,41.7799,41.789,41.7254,41.7799,51025.0
2020-12-21 15:30:00,45.97,46.0,45.86,46.0,67156.0,41.7617,41.789,41.6618,41.789,67156.0
2020-12-21 15:40:00,46.01,46.02,45.87,45.89,87710.0,41.798,41.8071,41.6709,41.689,87710.0
2020-12-21 15:50:00,45.87,45.99,45.78,45.95,274569.0,41.6709,41.7799,41.5891,41.7435,274569.0
2020-12-22 09:30:00,46.12,46.22,45.89,46.0,79404.0,41.898,41.9888,41.689,41.789,79404.0
2020-12-22 09:40:00,45.97,46.07,45.85,45.95,35953.0,41.7617,41.8526,41.6527,41.7435,35953.0
2020-12-22 09:50:00,45.95,45.95,45.63,45.69,43007.0,41.7435,41.7435,41.4528,41.5073,43007.0
2020-12-22 10:00:00,45.7,45.82,45.56,45.82,58314.0,41.5164,41.6254,41.3892,41.6254,58314.0
2020-12-22 10:10:00,45.82,45.82,45.66,45.78,50597.0,41.6254,41.6254,41.4801,41.5891,50597.0
2020-12-22 10:20:00,45.79,45.79,45.66,45.73,50539.0,41.5982,41.5982,41.4801,41.5437,50539.0
2020-12-22 10:30:00,45.74,45.74,45.6,45.61,47002.0,41.5528,41.5528,41.4256,41.4347,47002.0
2020-12-22 10:40:00,45.6,45.73,45.6,45.67,33371.0,41.4256,41.5437,41.4256,41.4892,33371.0
2020-12-22 10:50:00,45.67,45.69,45.6,45.66,25409.0,41.4892,41.5073,41.4256,41.4801,25409.0
2020-12-22 11:00:00,45.67,45.78,45.67,45.76,35863.0,41.4892,41.5891,41.4892,41.5709,35863.0
2020-12-22 11:10:00,45.77,45.77,45.69,45.72,37084.0,41.58,41.58,41.5073,41.5346,37084.0
2020-12-22 11:20:00,45.71,45.8,45.65,45.75,56897.0,41.5255,41.6073,41.471,41.5618,56897.0
2020-12-22 11:30:00,45.76,45.77,45.65,45.66,59644.0,41.5709,41.58,41.471,41.4801,59644.0
2020-12-22 11:40:00,45.66,45.76,45.61,45.71,80604.0,41.4801,41.5709,41.4347,41.5255,80604.0
2020-12-22 11:50:00,45.71,45.79,45.64,45.75,58384.0,41.5255,41.5982,41.4619,41.5618,58384.0
2020-12-22 12:00:00,45.75,45.76,45.7,45.7,38851.0,41.5618,41.5709,41.5164,41.5164,38851.0
2020-12-22 12:10:00,45.7,45.81,45.7,45.79,62051.0,41.5164,41.6164,41.5164,41.5982,62051.0
2020-12-22 12:20:00,45.8,45.8,45.73,45.74,27272.0,41.6073,41.6073,41.5437,41.5528,27272.0
2020-12-22 12:30:00,45.75,45.82,45.74,45.8,22276.0,41.5618,41.6254,41.5528,41.6073,22276.0
2020-12-22 12:40:00,45.79,45.84,45.79,45.84,17051.0,41.5982,41.6436,41.5982,41.6436,17051.0
2020-12-22 12:50:00,45.84,45.86,45.78,45.8,18768.0,41.6436,41.6618,41.5891,41.6073,18768.0
2020-12-22 13:00:00,45.81,45.87,45.81,45.85,19052.0,41.6164,41.6709,41.6164,41.6527,19052.0
2020-12-22 13:10:00,45.86,45.87,45.84,45.84,23588.0,41.6618,41.6709,41.6436,41.6436,23588.0
2020-12-22 13:20:00,45.85,45.87,45.83,45.84,33556.0,41.6527,41.6709,41.6345,41.6436,33556.0
2020-12-22 13:30:00,45.84,45.87,45.81,45.84,40883.0,41.6436,41.6709,41.6164,41.6436,40883.0
2020-12-22 13:40:00,45.84,45.85,45.73,45.76,38093.0,41.6436,41.6527,41.5437,41.5709,38093.0
2020-12-22 13:50:00,45.77,45.84,45.77,45.81,29749.0,41.58,41.6436,41.58,41.6164,29749.0
2020-12-22 14:00:00,45.81,45.82,45.68,45.7,25883.0,41.6164,41.6254,41.4983,41.5164,25883.0
2020-12-22 14:10:00,45.7,45.82,45.68,45.8,33606.0,41.5164,41.6254,41.4983,41.6073,33606.0
2020-12-22 14:20:00,45.81,45.84,45.78,45.82,35774.0,41.6164,41.6436,41.5891,41.6254,35774.0
2020-12-22 14:30:00,45.82,45.82,45.74,45.76,42683.0,41.6254,41.6254,41.5528,41.5709,42683.0
2020-12-22 14:40:00,45.76,45.83,45.74,45.8,30552.0,41.5709,41.6345,41.5528,41.6073,30552.0
2020-12-22 14:50:00,45.8,45.83,45.77,45.81,45008.0,41.6073,41.6345,41.58,41.6164,45008.0
2020-12-22 15:00:00,45.81,45.84,45.78,45.79,50497.0,41.6164,41.6436,41.5891,41.5982,50497.0
2020-12-22 15:10:00,45.79,45.81,45.74,45.79,57574.0,41.5982,41.6164,41.5528,41.5982,57574.0
2020-12-22 15:20:00,45.79,45.83,45.77,45.79,53886.0,41.5982,41.6345,41.58,41.5982,53886.0
2020-12-22 15:30:00,45.79,45.81,45.64,45.64,96212.0,41.5982,41.6164,41.4619,41.4619,96212.0
2020-12-22 15:40:00,45.65,45.77,45.63,45.67,104374.0,41.471,41.58,41.4528,41.4892,104374.0
2020-12-22 15:50:00,45.61,45.73,45.61,45.64,298895.0,41.4347,41.5437,41.4347,41.4619,298895.0
2020-12-23 09:30:00,45.71,46.17,45.71,46.02,120054.0,41.5255,41.9434,41.5255,41.8071,120054.0
2020-12-23 09:40:00,46.0,46.1,45.87,46.1,52984.0,41.789,41.8798,41.6709,41.8798,52984.0
2020-12-23 09:50:00,46.07,46.09,45.77,45.77,29607.0,41.8526,41.8707,41.58,41.58,29607.0
2020-12-23 10:00:00,45.8,45.89,45.66,45.66,31621.0,41.6073,41.689,41.4801,41.4801,31621.0
2020-12-23 10:10:00,45.67,45.67,45.49,45.58,39926.0,41.4892,41.4892,41.3256,41.4074,39926.0
2020-12-23 10:20:00,45.6,45.64,45.55,45.57,24180.0,41.4256,41.4619,41.3802,41.3983,24180.0
2020-12-23 10:30:00,45.57,45.6,45.52,45.58,63040.0,41.3983,41.4256,41.3529,41.4074,63040.0
2020-12-23 10:40:00,45.58,45.66,45.57,45.66,33550.0,41.4074,41.4801,41.3983,41.4801,33550.0
2020-12-23 10:50:00,45.67,45.72,45.65,45.68,49406.0,41.4892,41.5346,41.471,41.4983,49406.0
2020-12-23 11:00:00,45.7,45.7,45.6,45.67,35815.0,41.5164,41.5164,41.4256,41.4892,35815.0
2020-12-23 11:10:00,45.68,45.71,45.65,45.65,23491.0,41.4983,41.5255,41.471,41.471,23491.0
2020-12-23 11:20:00,45.65,45.79,45.65,45.73,50674.0,41.471,41.5982,41.471,41.5437,50674.0
2020-12-23 11:30:00,45.74,45.76,45.64,45.66,24899.0,41.5528,41.5709,41.4619,41.4801,24899.0
2020-12-23 11:40:00,45.67,45.7,45.67,45.69,20460.0,41.4892,41.5164,41.4892,41.5073,20460.0
2020-12-23 11:50:00,45.68,45.76,45.67,45.72,23955.0,41.4983,41.5709,41.4892,41.5346,23955.0
2020-12-23 12:00:00,45.73,45.76,45.71,45.76,16549.0,41.5437,41.5709,41.5255,41.5709,16549.0
2020-12-23 12:10:00,45.75,45.86,45.74,45.83,33099.0,41.5618,41.6618,41.5528,41.6345,33099.0
2020-12-23 12:20:00,45.83,45.83,45.72,45.75,37733.0,41.6345,41.6345,41.5346,41.5618,37733.0
2020-12-23 12:30:00,45.75,45.81,45.74,45.81,30438.0,41.5618,41.6164,41.5528,41.6164,30438.0
2020-12-23 12:40:00,45.8,45.84,45.75,45.76,32503.0,41.6073,41.6436,41.5618,41.5709,32503.0
2020-12-23 12:50:00,45.76,45.83,45.75,45.81,17138.0,41.5709,41.6345,41.5618,41.6164,17138.0
2020-12-23 13:00:00,45.8,45.87,45.8,45.86,28917.0,41.6073,41.6709,41.6073,41.6618,28917.0
2020-12-23 13:10:00,45.86,45.92,45.84,45.91,34793.0,41.6618,41.7163,41.6436,41.7072,34793.0
2020-12-23 13:20:00,45.91,45.95,45.87,45.91,41997.0,41.7072,41.7435,41.6709,41.7072,41997.0
2020-12-23 13:30:00,45.91,45.92,45.87,45.89,30917.0,41.7072,41.7163,41.6709,41.689,30917.0
2020-12-23 13:40:00,45.89,45.93,45.88,45.9,73532.0,41.689,41.7254,41.6799,41.6981,73532.0
2020-12-23 13:50:00,45.89,45.9,45.85,45.9,24738.0,41.689,41.6981,41.6527,41.6981,24738.0
2020-12-23 14:00:00,45.89,45.96,45.89,45.95,31255.0,41.689,41.7526,41.689,41.7435,31255.0
2020-12-23 14:10:00,45.95,45.99,45.92,45.94,45194.0,41.7435,41.7799,41.7163,41.7345,45194.0
2020-12-23 14:20:00,45.94,45.95,45.9,45.9,38222.0,41.7345,41.7435,41.6981,41.6981,38222.0
2020-12-23 14:30:00,45.9,45.97,45.89,45.96,28574.0,41.6981,41.7617,41.689,41.7526,28574.0
2020-12-23 14:40:00,45.96,46.01,45.96,45.99,45466.0,41.7526,41.798,41.7526,41.7799,45466.0
2020-12-23 14:50:00,46.0,46.0,45.92,45.95,37971.0,41.789,41.789,41.7163,41.7435,37971.0
2020-12-23 15:00:00,45.95,46.0,45.94,45.98,41165.0,41.7435,41.789,41.7345,41.7708,41165.0
2020-12-23 15:10:00,45.98,46.02,45.96,46.01,42978.0,41.7708,41.8071,41.7526,41.798,42978.0
2020-12-23 15:20:00,46.01,46.03,45.99,46.0,48141.0,41.798,41.8162,41.7799,41.789,48141.0
2020-12-23 15:30:00,46.01,46.03,45.98,46.03,56769.0,41.798,41.8162,41.7708,41.8162,56769.0
2020-12-23 15:40:00,46.02,46.09,46.02,46.03,89876.0,41.8071,41.8707,41.8071,41.8162,89876.0
2020-12-23 15:50:00,46.02,46.06,45.89,45.92,362139.0,41.8071,41.8435,41.689,41.7163,362139.0
2020-12-24 09:30:00,46.2,46.2,45.77,45.77,41726.0,41.9707,41.9707,41.58,41.58,41726.0
2020-12-24 09:40:00,45.78,45.89,45.76,45.85,27113.0,41.5891,41.689,41.5709,41.6527,27113.0
2020-12-24 09:50:00,45.82,46.05,45.81,46.02,28001.0,41.6254,41.8344,41.6164,41.8071,28001.0
2020-12-24 10:00:00,46.02,46.03,45.78,45.82,26103.0,41.8071,41.8162,41.5891,41.6254,26103.0
2020-12-24 10:10:00,45.81,45.85,45.75,45.84,25017.0,41.6164,41.6527,41.5618,41.6436,25017.0
2020-12-24 10:20:00,45.84,45.87,45.81,45.84,29126.0,41.6436,41.6709,41.6164,41.6436,29126.0
2020-12-24 10:30:00,45.85,45.89,45.81,45.87,22770.0,41.6527,41.689,41.6164,41.6709,22770.0
2020-12-24 10:40:00,45.88,45.92,45.81,45.88,24821.0,41.6799,41.7163,41.6164,41.6799,24821.0
2020-12-24 10:50:00,45.89,45.98,45.87,45.98,18939.0,41.689,41.7708,41.6709,41.7708,18939.0
2020-12-24 11:00:00,45.99,46.0,45.93,45.96,22153.0,41.7799,41.789,41.7254,41.7526,22153.0
2020-12-24 11:10:00,45.97,45.99,45.85,45.86,18517.0,41.7617,41.7799,41.6527,41.6618,18517.0
2020-12-24 11:20:00,45.86,45.87,45.8,45.8,19141.0,41.6618,41.6709,41.6073,41.6073,19141.0
2020-12-24 11:30:00,45.8,45.81,45.71,45.72,24521.0,41.6073,41.6164,41.5255,41.5346,24521.0
2020-12-24 11:40:00,45.71,45.74,45.69,45.7,16996.0,41.5255,41.5528,41.5073,41.5164,16996.0
2020-12-24 11:50:00,45.69,45.74,45.67,45.72,12968.0,41.5073,41.5528,41.4892,41.5346,12968.0
2020-12-24 12:00:00,45.72,45.77,45.69,45.73,25861.0,41.5346,41.58,41.5073,41.5437,25861.0
2020-12-24 12:10:00,45.74,45.75,45.72,45.72,12640.0,41.5528,41.5618,41.5346,41.5346,12640.0
2020-12-24 12:20:00,45.73,45.76,45.7,45.75,26784.0,41.5437,41.5709,41.5164,41.5618,26784.0
2020-12-24 12:30:00,45.76,45.82,45.75,45.81,12271.0,41.5709,41.6254,41.5618,41.6164,12271.0
2020-12-24 12:40:00,45.81,45.85,45.78,45.84,27846.0,41.6164,41.6527,41.5891,41.6436,27846.0
2020-12-24 12:50:00,45.84,45.99,45.84,45.94,76017.0,41.6436,41.7799,41.6436,41.7345,76017.0
2020-12-28 09:30:00,46.18,46.34,46.03,46.13,61202.0,41.9525,42.0978,41.8162,41.9071,61202.0
2020-12-28 09:40:00,46.13,46.42,46.09,46.37,38925.0,41.9071,42.1705,41.8707,42.1251,38925.0
2020-12-28 09:50:00,46.36,46.46,46.27,46.43,33293.0,42.116,42.2069,42.0342,42.1796,33293.0
2020-12-28 10:00:00,46.44,46.48,46.39,46.47,24597.0,42.1887,42.225,42.1433,42.2159,24597.0
2020-12-28 10:10:00,46.48,46.58,46.47,46.49,45013.0,42.225,42.3159,42.2159,42.2341,45013.0
2020-12-28 10:20:00,46.49,46.66,46.49,46.66,37700.0,42.2341,42.3885,42.2341,42.3885,37700.0
2020-12-28 10:30:00,46.64,46.65,46.55,46.57,28419.0,42.3704,42.3795,42.2886,42.3068,28419.0
2020-12-28 10:40:00,46.58,46.58,46.45,46.49,37308.0,42.3159,42.3159,42.1978,42.2341,37308.0
2020-12-28 10:50:00,46.49,46.58,46.49,46.56,99223.0,42.2341,42.3159,42.2341,42.2977,99223.0
2020-12-28 11:00:00,46.55,46.69,46.53,46.66,86362.0,42.2886,42.4158,42.2704,42.3885,86362.0
2020-12-28 11:10:00,46.67,46.68,46.58,46.61,77819.0,42.3976,42.4067,42.3159,42.3431,77819.0
2020-12-28 11:20:00,46.61,46.62,46.5,46.5,29918.0,42.3431,42.3522,42.2432,42.2432,29918.0
2020-12-28 11:30:00,46.5,46.5,46.4,46.43,31781.0,42.2432,42.2432,42.1523,42.1796,31781.0
2020-12-28 11:40:00,46.43,46.44,46.35,46.36,85484.0,42.1796,42.1887,42.1069,42.116,85484.0
2020-12-28 11:50:00,46.36,46.36,46.18,46.18,20353.0,42.116,42.116,41.9525,41.9525,20353.0
2020-12-28 12:00:00,46.19,46.21,46.15,46.18,22424.0,41.9616,41.9797,41.9252,41.9525,22424.0
2020-12-28 12:10:00,46.17,46.2,46.11,46.18,43581.0,41.9434,41.9707,41.8889,41.9525,43581.0
2020-12-28 12:20:00,46.17,46.2,46.15,46.17,26243.0,41.9434,41.9707,41.9252,41.9434,26243.0
2020-12-28 12:30:00,46.18,46.25,46.17,46.22,43545.0,41.9525,42.0161,41.9434,41.9888,43545.0
2020-12-28 12:40:00,46.23,46.27,46.19,46.26,37278.0,41.9979,42.0342,41.9616,42.0252,37278.0
2020-12-28 12:50:00,46.25,46.26,46.16,46.16,28977.0,42.0161,42.0252,41.9343,41.9343,28977.0
2020-12-28 13:00:00,46.16,46.22,46.15,46.2,24502.0,41.9343,41.9888,41.9252,41.9707,24502.0
2020-12-28 13:10:00,46.21,46.25,46.2,46.23,49147.0,41.9797,42.0161,41.9707,41.9979,49147.0
2020-12-28 13:20:00,46.22,46.26,46.2,46.23,39214.0,41.9888,42.0252,41.9707,41.9979,39214.0
2020-12-28 13:30:00,46.24,46.3,46.2,46.28,34822.0,42.007,42.0615,41.9707,42.0433,34822.0
2020-12-28 13:40:00,46.29,46.29,46.21,46.26,30235.0,42.0524,42.0524,41.9797,42.0252,30235.0
2020-12-28 13:50:00,46.24,46.24,46.17,46.2,26868.0,42.007,42.007,41.9434,41.9707,26868.0
2020-12-28 14:00:00,46.2,46.21,46.15,46.19,24700.0,41.9707,41.9797,41.9252,41.9616,24700.0
2020-12-28 14:10:00,46.21,46.26,46.2,46.22,29114.0,41.9797,42.0252,41.9707,41.9888,29114.0
2020-12-28 14:20:00,46.22,46.24,46.18,46.23,38333.0,41.9888,42.007,41.9525,41.9979,38333.0
2020-12-28 14:30:00,46.23,46.3,46.23,46.28,35217.0,41.9979,42.0615,41.9979,42.0433,35217.0
2020-12-28 14:40:00,46.28,46.32,46.27,46.32,21770.0,42.0433,42.0797,42.0342,42.0797,21770.0
2020-12-28 14:50:00,46.33,46.33,46.24,46.3,23063.0,42.0888,42.0888,42.007,42.0615,23063.0
2020-12-28 15:00:00,46.3,46.32,46.2,46.21,56929.0,42.0615,42.0797,41.9707,41.9797,56929.0
2020-12-28 15:10:00,46.22,46.31,46.21,46.24,45964.0,41.9888,42.0706,41.9797,42.007,45964.0
2020-12-28 15:20:00,46.23,46.25,46.15,46.15,30635.0,41.9979,42.0161,41.9252,41.9252,30635.0
2020-12-28 15:30:00,46.15,46.15,46.06,46.12,69271.0,41.9252,41.9252,41.8435,41.898,69271.0
2020-12-28 15:40:00,46.13,46.22,46.12,46.14,106375.0,41.9071,41.9888,41.898,41.9161,106375.0
2020-12-28 15:50:00,46.14,46.17,46.07,46.11,216427.0,41.9161,41.9434,41.8526,41.8889,216427.0
2020-12-29 09:30:00,46.33,46.51,46.25,46.34,74254.0,42.0888,42.2523,42.0161,42.0978,74254.0
2020-12-29 09:40:00,46.3,46.33,46.04,46.19,48507.0,42.0615,42.0888,41.8253,41.9616,48507.0
2020-12-29 09:50:00,46.16,46.18,46.05,46.11,63782.0,41.9343,41.9525,41.8344,41.8889,63782.0
2020-12-29 10:00:00,46.11,46.2,46.1,46.17,32334.0,41.8889,41.9707,41.8798,41.9434,32334.0
2020-12-29 10:10:00,46.16,46.16,46.0,46.05,81149.0,41.9343,41.9343,41.789,41.8344,81149.0
2020-12-29 10:20:00,46.05,46.14,46.02,46.03,26177.0,41.8344,41.9161,41.8071,41.8162,26177.0
2020-12-29 10:30:00,46.02,46.08,45.99,46.03,36460.0,41.8071,41.8616,41.7799,41.8162,36460.0
2020-12-29 10:40:00,46.03,46.13,46.02,46.05,36176.0,41.8162,41.9071,41.8071,41.8344,36176.0
2020-12-29 10:50:00,46.05,46.15,46.04,46.11,28512.0,41.8344,41.9252,41.8253,41.8889,28512.0
2020-12-29 11:00:00,46.11,46.15,46.08,46.14,25553.0,41.8889,41.9252,41.8616,41.9161,25553.0
2020-12-29 11:10:00,46.15,46.21,46.11,46.18,22130.0,41.9252,41.9797,41.8889,41.9525,22130.0
2020-12-29 11:20:00,46.17,46.24,46.15,46.22,24539.0,41.9434,42.007,41.9252,41.9888,24539.0
2020-12-29 11:30:00,46.21,46.27,46.16,46.26,28259.0,41.9797,42.0342,41.9343,42.0252,28259.0
2020-12-29 11:40:00,46.25,46.32,46.21,46.21,29002.0,42.0161,42.0797,41.9797,41.9797,29002.0
2020-12-29 11:50:00,46.21,46.24,46.17,46.21,21626.0,41.9797,42.007,41.9434,41.9797,21626.0
2020-12-29 12:00:00,46.22,46.33,46.22,46.32,23691.0,41.9888,42.0888,41.9888,42.0797,23691.0
2020-12-29 12:10:00,46.32,46.35,46.27,46.31,60894.0,42.0797,42.1069,42.0342,42.0706,60894.0
2020-12-29 12:20:00,46.3,46.32,46.22,46.22,38865.0,42.0615,42.0797,41.9888,41.9888,38865.0
2020-12-29 12:30:00,46.22,46.22,46.04,46.05,17990.0,41.9888,41.9888,41.8253,41.8344,17990.0
2020-12-29 12:40:00,46.05,46.13,45.92,45.93,29067.0,41.8344,41.9071,41.7163,41.7254,29067.0
2020-12-29 12:50:00,45.93,45.96,45.85,45.9,39706.0,41.7254,41.7526,41.6527,41.6981,39706.0
2020-12-29 13:00:00,45.9,45.92,45.79,45.8,24278.0,41.6981,41.7163,41.5982,41.6073,24278.0
2020-12-29 13:10:00,45.8,45.8,45.73,45.76,22477.0,41.6073,41.6073,41.5437,41.5709,22477.0
2020-12-29 13:20:00,45.75,45.77,45.69,45.76,38726.0,41.5618,41.58,41.5073,41.5709,38726.0
2020-12-29 13:30:00,45.75,45.75,45.64,45.68,29388.0,41.5618,41.5618,41.4619,41.4983,29388.0
2020-12-29 13:40:00,45.69,45.69,45.63,45.68,32513.0,41.5073,41.5073,41.4528,41.4983,32513.0
2020-12-29 13:50:00,45.69,45.72,45.66,45.69,32830.0,41.5073,41.5346,41.4801,41.5073,32830.0
2020-12-29 14:00:00,45.69,45.69,45.59,45.59,35417.0,41.5073,41.5073,41.4165,41.4165,35417.0
2020-12-29 14:10:00,45.59,45.61,45.55,45.6,34965.0,41.4165,41.4347,41.3802,41.4256,34965.0
2020-12-29 14:20:00,45.6,45.73,45.59,45.68,25048.0,41.4256,41.5437,41.4165,41.4983,25048.0
2020-12-29 14:30:00,45.69,45.75,45.66,45.72,32769.0,41.5073,41.5618,41.4801,41.5346,32769.0
2020-12-29 14:40:00,45.72,45.78,45.68,45.78,23405.0,41.5346,41.5891,41.4983,41.5891,23405.0
2020-12-29 14:50:00,45.77,45.82,45.75,45.76,24689.0,41.58,41.6254,41.5618,41.5709,24689.0
2020-12-29 15:00:00,45.76,45.88,45.75,45.88,45972.0,41.5709,41.6799,41.5618,41.6799,45972.0
2020-12-29 15:10:00,45.89,45.93,45.85,45.9,38271.0,41.689,41.7254,41.6527,41.6981,38271.0
2020-12-29 15:20:00,45.9,45.96,45.9,45.96,34568.0,41.6981,41.7526,41.6981,41.7526,34568.0
2020-12-29 15:30:00,45.95,46.01,45.93,46.01,48799.0,41.7435,41.798,41.7254,41.798,48799.0
2020-12-29 15:40:00,46.01,46.02,45.96,45.97,89956.0,41.798,41.8071,41.7526,41.7617,89956.0
2020-12-29 15:50:00,45.96,45.99,45.89,45.9,298823.0,41.7526,41.7799,41.689,41.6981,298823.0
2020-12-30 09:30:00,46.05,46.35,45.95,46.28,62859.0,41.8344,42.1069,41.7435,42.0433,62859.0
2020-12-30 09:40:00,46.3,46.52,46.3,46.43,102173.0,42.0615,42.2614,42.0615,42.1796,102173.0
2020-12-30 09:50:00,46.47,46.66,46.47,46.65,45686.0,42.2159,42.3885,42.2159,42.3795,45686.0
2020-12-30 10:00:00,46.65,46.78,46.62,46.68,69580.0,42.3795,42.4976,42.3522,42.4067,69580.0
2020-12-30 10:10:00,46.68,46.76,46.65,46.69,75390.0,42.4067,42.4794,42.3795,42.4158,75390.0
2020-12-30 10:20:00,46.69,46.71,46.61,46.64,55152.0,42.4158,42.434,42.3431,42.3704,55152.0
2020-12-30 10:30:00,46.65,46.77,46.63,46.72,53986.0,42.3795,42.4885,42.3613,42.443,53986.0
2020-12-30 10:40:00,46.72,46.81,46.7,46.79,36260.0,42.443,42.5248,42.4249,42.5066,36260.0
2020-12-30 10:50:00,46.78,46.78,46.65,46.68,32688.0,42.4976,42.4976,42.3795,42.4067,32688.0
2020-12-30 11:00:00,46.69,46.74,46.61,46.62,14753.0,42.4158,42.4612,42.3431,42.3522,14753.0
2020-12-30 11:10:00,46.62,46.66,46.58,46.58,11964.0,42.3522,42.3885,42.3159,42.3159,11964.0
2020-12-30 11:20:00,46.59,46.66,46.56,46.56,14253.0,42.3249,42.3885,42.2977,42.2977,14253.0
2020-12-30 11:30:00,46.58,46.58,46.5,46.52,16639.0,42.3159,42.3159,42.2432,42.2614,16639.0
2020-12-30 11:40:00,46.51,46.55,46.47,46.53,14413.0,42.2523,42.2886,42.2159,42.2704,14413.0
2020-12-30 11:50:00,46.52,46.57,46.5,46.53,13940.0,42.2614,42.3068,42.2432,42.2704,13940.0
2020-12-30 12:00:00,46.53,46.56,46.48,46.52,10449.0,42.2704,42.2977,42.225,42.2614,10449.0
2020-12-30 12:10:00,46.52,46.55,46.52,46.52,16882.0,42.2614,42.2886,42.2614,42.2614,16882.0
2020-12-30 12:20:00,46.54,46.56,46.51,46.53,16394.0,42.2795,42.2977,42.2523,42.2704,16394.0
2020-12-30 12:30:00,46.55,46.55,46.48,46.49,40472.0,42.2886,42.2886,42.225,42.2341,40472.0
2020-12-30 12:40:00,46.49,46.49,46.39,46.39,42699.0,42.2341,42.2341,42.1433,42.1433,42699.0
2020-12-30 12:50:00,46.39,46.41,46.35,46.4,18637.0,42.1433,42.1614,42.1069,42.1523,18637.0
2020-12-30 13:00:00,46.41,46.46,46.38,46.43,32776.0,42.1614,42.2069,42.1342,42.1796,32776.0
2020-12-30 13:10:00,46.43,46.44,46.35,46.39,34316.0,42.1796,42.1887,42.1069,42.1433,34316.0
2020-12-30 13:20:00,46.39,46.43,46.35,46.37,16258.0,42.1433,42.1796,42.1069,42.1251,16258.0
2020-12-30 13:30:00,46.38,46.41,46.36,46.4,15268.0,42.1342,42.1614,42.116,42.1523,15268.0
2020-12-30 13:40:00,46.39,46.4,46.32,46.39,15805.0,42.1433,42.1523,42.0797,42.1433,15805.0
2020-12-30 13:50:00,46.41,46.42,46.33,46.34,17498.0,42.1614,42.1705,42.0888,42.0978,17498.0
2020-12-30 14:00:00,46.34,46.4,46.31,46.37,31069.0,42.0978,42.1523,42.0706,42.1251,31069.0
2020-12-30 14:10:00,46.37,46.4,46.27,46.28,16108.0,42.1251,42.1523,42.0342,42.0433,16108.0
2020-12-30 14:20:00,46.31,46.36,46.29,46.34,21220.0,42.0706,42.116,42.0524,42.0978,21220.0
2020-12-30 14:30:00,46.33,46.37,46.32,46.34,23092.0,42.0888,42.1251,42.0797,42.0978,23092.0
2020-12-30 14:40:00,46.34,46.41,46.33,46.39,23786.0,42.0978,42.1614,42.0888,42.1433,23786.0
2020-12-30 14:50:00,46.41,46.42,46.33,46.36,31266.0,42.1614,42.1705,42.0888,42.116,31266.0
2020-12-30 15:00:00,46.37,46.38,46.32,46.36,30118.0,42.1251,42.1342,42.0797,42.116,30118.0
2020-12-30 15:10:00,46.36,46.41,46.34,46.37,30193.0,42.116,42.1614,42.0978,42.1251,30193.0
2020-12-30 15:20:00,46.37,46.41,46.34,46.4,45205.0,42.1251,42.1614,42.0978,42.1523,45205.0
2020-12-30 15:30:00,46.4,46.49,46.39,46.48,60514.0,42.1523,42.2341,42.1433,42.225,60514.0
2020-12-30 15:40:00,46.48,46.49,46.42,46.44,94075.0,42.225,42.2341,42.1705,42.1887,94075.0
2020-12-30 15:50:00,46.44,46.55,46.4,46.42,356753.0,42.1887,42.2886,42.1523,42.1705,356753.0
2020-12-31 09:30:00,46.32,46.45,45.99,46.09,47748.0,42.0797,42.1978,41.7799,41.8707,47748.0
2020-12-31 09:40:00,46.09,46.21,45.99,46.15,18490.0,41.8707,41.9797,41.7799,41.9252,18490.0
2020-12-31 09:50:00,46.14,46.2,46.08,46.17,27908.0,41.9161,41.9707,41.8616,41.9434,27908.0
2020-12-31 10:00:00,46.17,46.28,46.11,46.16,24948.0,41.9434,42.0433,41.8889,41.9343,24948.0
2020-12-31 10:10:00,46.16,46.27,46.16,46.23,17181.0,41.9343,42.0342,41.9343,41.9979,17181.0
2020-12-31 10:20:00,46.23,46.3,46.21,46.22,18608.0,41.9979,42.0615,41.9797,41.9888,18608.0
2020-12-31 10:30:00,46.23,46.29,46.2,46.28,21712.0,41.9979,42.0524,41.9707,42.0433,21712.0
2020-12-31 10:40:00,46.28,46.31,46.24,46.26,21807.0,42.0433,42.0706,42.007,42.0252,21807.0
2020-12-31 10:50:00,46.26,46.3,46.23,46.25,12516.0,42.0252,42.0615,41.9979,42.0161,12516.0
2020-12-31 11:00:00,46.26,46.26,46.22,46.22,12836.0,42.0252,42.0252,41.9888,41.9888,12836.0
2020-12-31 11:10:00,46.23,46.23,46.16,46.19,25771.0,41.9979,41.9979,41.9343,41.9616,25771.0
2020-12-31 11:20:00,46.19,46.2,46.16,46.17,20346.0,41.9616,41.9707,41.9343,41.9434,20346.0
2020-12-31 11:30:00,46.16,46.18,46.15,46.16,28238.0,41.9343,41.9525,41.9252,41.9343,28238.0
2020-12-31 11:40:00,46.16,46.18,46.12,46.13,10319.0,41.9343,41.9525,41.898,41.9071,10319.0
2020-12-31 11:50:00,46.13,46.24,46.13,46.24,38908.0,41.9071,42.007,41.9071,42.007,38908.0
2020-12-31 12:00:00,46.24,46.26,46.21,46.23,24914.0,42.007,42.0252,41.9797,41.9979,24914.0
2020-12-31 12:10:00,46.25,46.28,46.22,46.25,19832.0,42.0161,42.0433,41.9888,42.0161,19832.0
2020-12-31 12:20:00,46.25,46.32,46.25,46.32,24811.0,42.0161,42.0797,42.0161,42.0797,24811.0
2020-12-31 12:30:00,46.31,46.37,46.3,46.34,24466.0,42.0706,42.1251,42.0615,42.0978,24466.0
2020-12-31 12:40:00,46.34,46.38,46.29,46.37,28343.0,42.0978,42.1342,42.0524,42.1251,28343.0
2020-12-31 12:50:00,46.36,46.38,46.33,46.36,14306.0,42.116,42.1342,42.0888,42.116,14306.0
2020-12-31 13:00:00,46.37,46.38,46.32,46.32,11330.0,42.1251,42.1342,42.0797,42.0797,11330.0
2020-12-31 13:10:00,46.32,46.33,46.28,46.28,8590.0,42.0797,42.0888,42.0433,42.0433,8590.0
2020-12-31 13:20:00,46.29,46.29,46.21,46.27,24958.0,42.0524,42.0524,41.9797,42.0342,24958.0
2020-12-31 13:30:00,46.27,46.27,46.22,46.25,12997.0,42.0342,42.0342,41.9888,42.0161,12997.0
2020-12-31 13:40:00,46.24,46.25,46.2,46.24,11859.0,42.007,42.0161,41.9707,42.007,11859.0
2020-12-31 13:50:00,46.23,46.29,46.22,46.29,18101.0,41.9979,42.0524,41.9888,42.0524,18101.0
2020-12-31 14:00:00,46.29,46.32,46.25,46.3,26410.0,42.0524,42.0797,42.0161,42.0615,26410.0
2020-12-31 14:10:00,46.3,46.45,46.29,46.41,31240.0,42.0615,42.1978,42.0524,42.1614,31240.0
2020-12-31 14:20:00,46.42,46.46,46.41,46.46,29107.0,42.1705,42.2069,42.1614,42.2069,29107.0
2020-12-31 14:30:00,46.46,46.58,46.45,46.58,55062.0,42.2069,42.3159,42.1978,42.3159,55062.0
2020-12-31 14:40:00,46.58,46.58,46.49,46.49,19029.0,42.3159,42.3159,42.2341,42.2341,19029.0
2020-12-31 14:50:00,46.5,46.51,46.44,46.46,19043.0,42.2432,42.2523,42.1887,42.2069,19043.0
2020-12-31 15:00:00,46.46,46.51,46.44,46.5,23055.0,42.2069,42.2523,42.1887,42.2432,23055.0
2020-12-31 15:10:00,46.48,46.56,46.47,46.55,28484.0,42.225,42.2977,42.2159,42.2886,28484.0
2020-12-31 15:20:00,46.55,46.57,46.52,46.53,24609.0,42.2886,42.3068,42.2614,42.2704,24609.0
2020-12-31 15:30:00,46.53,46.62,46.53,46.55,31002.0,42.2704,42.3522,42.2704,42.2886,31002.0
2020-12-31 15:40:00,46.54,46.62,46.51,46.56,63568.0,42.2795,42.3522,42.2523,42.2977,63568.0
2020-12-31 15:50:00,46.58,46.65,46.55,46.58,230415.0,42.3159,42.3795,42.2886,42.3159,230415.0
2021-01-04 09:30:00,46.61,46.93,46.54,46.87,148008.0,42.3431,42.6338,42.2795,42.5793,148008.0
2021-01-04 09:40:00,46.87,47.02,46.81,46.82,76224.0,42.5793,42.7156,42.5248,42.5339,76224.0
2021-01-04 09:50:00,46.8,46.98,46.71,46.97,134250.0,42.5157,42.6792,42.434,42.6702,134250.0
2021-01-04 10:00:00,46.98,47.03,46.86,46.98,142877.0,42.6792,42.7247,42.5702,42.6792,142877.0
2021-01-04 10:10:00,46.98,47.16,46.98,47.08,149796.0,42.6792,42.8428,42.6792,42.7701,149796.0
2021-01-04 10:20:00,47.08,47.23,47.01,47.21,134050.0,42.7701,42.9064,42.7065,42.8882,134050.0
2021-01-04 10:30:00,47.2,47.21,46.9,46.99,199012.0,42.8791,42.8882,42.6066,42.6883,199012.0
2021-01-04 10:40:00,46.99,47.09,46.96,47.0,102268.0,42.6883,42.7792,42.6611,42.6974,102268.0
2021-01-04 10:50:00,46.99,47.01,46.64,46.77,181047.0,42.6883,42.7065,42.3704,42.4885,181047.0
2021-01-04 11:00:00,46.77,46.84,46.52,46.53,143854.0,42.4885,42.5521,42.2614,42.2704,143854.0
2021-01-04 11:10:00,46.53,46.86,46.52,46.84,105652.0,42.2704,42.5702,42.2614,42.5521,105652.0
2021-01-04 11:20:00,46.83,46.9,46.77,46.9,126193.0,42.543,42.6066,42.4885,42.6066,126193.0
2021-01-04 11:30:00,46.9,46.97,46.81,46.95,127399.0,42.6066,42.6702,42.5248,42.652,127399.0
2021-01-04 11:40:00,46.94,46.98,46.75,46.82,120408.0,42.6429,42.6792,42.4703,42.5339,120408.0
2021-01-04 11:50:00,46.83,46.9,46.53,46.59,54989.0,42.543,42.6066,42.2704,42.3249,54989.0
2021-01-04 12:00:00,46.59,46.7,46.56,46.57,42843.0,42.3249,42.4249,42.2977,42.3068,42843.0
2021-01-04 12:10:00,46.58,46.62,46.4,46.46,64771.0,42.3159,42.3522,42.1523,42.2069,64771.0
2021-01-04 12:20:00,46.46,46.47,46.37,46.38,82057.0,42.2069,42.2159,42.1251,42.1342,82057.0
2021-01-04 12:30:00,46.37,46.38,46.22,46.26,60393.0,42.1251,42.1342,41.9888,42.0252,60393.0
2021-01-04 12:40:00,46.24,46.24,46.1,46.12,60526.0,42.007,42.007,41.8798,41.898,60526.0
2021-01-04 12:50:00,46.13,46.27,46.13,46.24,63358.0,41.9071,42.0342,41.9071,42.007,63358.0
2021-01-04 13:00:00,46.24,46.33,46.2,46.33,36464.0,42.007,42.0888,41.9707,42.0888,36464.0
2021-01-04 13:10:00,46.33,46.47,46.3,46.47,56577.0,42.0888,42.2159,42.0615,42.2159,56577.0
2021-01-04 13:20:00,46.48,46.63,46.45,46.59,51633.0,42.225,42.3613,42.1978,42.3249,51633.0
2021-01-04 13:30:00,46.59,46.6,46.36,46.37,59712.0,42.3249,42.334,42.116,42.1251,59712.0
2021-01-04 13:40:00,46.37,46.47,46.3,46.43,52513.0,42.1251,42.2159,42.0615,42.1796,52513.0
2021-01-04 13:50:00,46.43,46.5,46.41,46.46,56918.0,42.1796,42.2432,42.1614,42.2069,56918.0
2021-01-04 14:00:00,46.45,46.46,46.21,46.24,40166.0,42.1978,42.2069,41.9797,42.007,40166.0
2021-01-04 14:10:00,46.23,46.25,46.12,46.13,70735.0,41.9979,42.0161,41.898,41.9071,70735.0
2021-01-04 14:20:00,46.13,46.18,46.07,46.09,78839.0,41.9071,41.9525,41.8526,41.8707,78839.0
2021-01-04 14:30:00,46.08,46.09,45.92,46.0,67562.0,41.8616,41.8707,41.7163,41.789,67562.0
2021-01-04 14:40:00,45.99,46.02,45.9,45.91,71120.0,41.7799,41.8071,41.6981,41.7072,71120.0
2021-01-04 14:50:00,45.91,46.13,45.91,46.1,75345.0,41.7072,41.9071,41.7072,41.8798,75345.0
2021-01-04 15:00:00,46.1,46.16,46.0,46.07,55734.0,41.8798,41.9343,41.789,41.8526,55734.0
2021-01-04 15:10:00,46.08,46.08,45.96,45.99,57339.0,41.8616,41.8616,41.7526,41.7799,57339.0
2021-01-04 15:20:00,46.0,46.08,45.98,46.03,45798.0,41.789,41.8616,41.7708,41.8162,45798.0
2021-01-04 15:30:00,46.02,46.13,45.97,46.12,92293.0,41.8071,41.9071,41.7617,41.898,92293.0
2021-01-04 15:40:00,46.12,46.31,46.11,46.31,138351.0,41.898,42.0706,41.8889,42.0706,138351.0
2021-01-04 15:50:00,46.32,46.34,46.07,46.19,277629.0,42.0797,42.0978,41.8526,41.9616,277629.0
2021-01-05 09:30:00,46.02,46.58,46.02,46.55,69397.0,41.8071,42.3159,41.8071,42.2886,69397.0
2021-01-05 09:40:00,46.57,46.69,46.45,46.62,112294.0,42.3068,42.4158,42.1978,42.3522,112294.0
2021-01-05 09:50:00,46.6,46.68,46.54,46.58,93650.0,42.334,42.4067,42.2795,42.3159,93650.0
2021-01-05 10:00:00,46.59,46.8,46.46,46.47,76591.0,42.3249,42.5157,42.2069,42.2159,76591.0
2021-01-05 10:10:00,46.47,46.65,46.47,46.6,70211.0,42.2159,42.3795,42.2159,42.334,70211.0
2021-01-05 10:20:00,46.59,46.71,46.55,46.57,78377.0,42.3249,42.434,42.2886,42.3068,78377.0
2021-01-05 10:30:00,46.58,46.59,46.44,46.44,77830.0,42.3159,42.3249,42.1887,42.1887,77830.0
2021-01-05 10:40:00,46.45,46.78,46.41,46.76,205832.0,42.1978,42.4976,42.1614,42.4794,205832.0
2021-01-05 10:50:00,46.76,46.98,46.76,46.91,156864.0,42.4794,42.6792,42.4794,42.6157,156864.0
2021-01-05 11:00:00,46.9,46.91,46.7,46.73,53893.0,42.6066,42.6157,42.4249,42.4521,53893.0
2021-01-05 11:10:00,46.73,46.88,46.73,46.88,61751.0,42.4521,42.5884,42.4521,42.5884,61751.0
2021-01-05 11:20:00,46.88,47.03,46.86,47.0,76117.0,42.5884,42.7247,42.5702,42.6974,76117.0
2021-01-05 11:30:00,46.99,47.05,46.95,47.02,63501.0,42.6883,42.7428,42.652,42.7156,63501.0
2021-01-05 11:40:00,47.02,47.1,46.98,47.01,69452.0,42.7156,42.7883,42.6792,42.7065,69452.0
2021-01-05 11:50:00,47.02,47.13,47.01,47.07,62404.0,42.7156,42.8155,42.7065,42.761,62404.0
2021-01-05 12:00:00,47.07,47.22,47.07,47.14,46400.0,42.761,42.8973,42.761,42.8246,46400.0
2021-01-05 12:10:00,47.15,47.23,47.12,47.16,74597.0,42.8337,42.9064,42.8064,42.8428,74597.0
2021-01-05 12:20:00,47.16,47.2,47.13,47.16,48043.0,42.8428,42.8791,42.8155,42.8428,48043.0
2021-01-05 12:30:00,47.16,47.24,47.13,47.23,41003.0,42.8428,42.9154,42.8155,42.9064,41003.0
2021-01-05 12:40:00,47.24,47.27,47.17,47.2,46123.0,42.9154,42.9427,42.8519,42.8791,46123.0
2021-01-05 12:50:00,47.21,47.32,47.21,47.3,49907.0,42.8882,42.9881,42.8882,42.97,49907.0
2021-01-05 13:00:00,47.3,47.36,47.27,47.28,41293.0,42.97,43.0245,42.9427,42.9518,41293.0
2021-01-05 13:10:00,47.29,47.3,47.21,47.26,35814.0,42.9609,42.97,42.8882,42.9336,35814.0
2021-01-05 13:20:00,47.26,47.38,47.26,47.37,64577.0,42.9336,43.0426,42.9336,43.0335,64577.0
2021-01-05 13:30:00,47.37,47.4,47.22,47.23,43998.0,43.0335,43.0608,42.8973,42.9064,43998.0
2021-01-05 13:40:00,47.23,47.28,47.19,47.28,67884.0,42.9064,42.9518,42.87,42.9518,67884.0
2021-01-05 13:50:00,47.28,47.31,47.25,47.3,56346.0,42.9518,42.979,42.9245,42.97,56346.0
2021-01-05 14:00:00,47.31,47.5,47.3,47.43,84771.0,42.979,43.1516,42.97,43.0881,84771.0
2021-01-05 14:10:00,47.44,47.54,47.43,47.46,80836.0,43.0971,43.188,43.0881,43.1153,80836.0
2021-01-05 14:20:00,47.46,47.52,47.45,47.52,53618.0,43.1153,43.1698,43.1062,43.1698,53618.0
2021-01-05 14:30:00,47.52,47.55,47.4,47.4,89932.0,43.1698,43.1971,43.0608,43.0608,89932.0
2021-01-05 14:40:00,47.4,47.49,47.36,47.44,81265.0,43.0608,43.1426,43.0245,43.0971,81265.0
2021-01-05 14:50:00,47.44,47.45,47.35,47.36,131958.0,43.0971,43.1062,43.0154,43.0245,131958.0
2021-01-05 15:00:00,47.36,47.47,47.35,47.47,77564.0,43.0245,43.1244,43.0154,43.1244,77564.0
2021-01-05 15:10:00,47.48,47.55,47.47,47.5,112091.0,43.1335,43.1971,43.1244,43.1516,112091.0
2021-01-05 15:20:00,47.5,47.5,47.31,47.34,124727.0,43.1516,43.1516,42.979,43.0063,124727.0
2021-01-05 15:30:00,47.33,47.42,47.31,47.41,188349.0,42.9972,43.079,42.979,43.0699,188349.0
2021-01-05 15:40:00,47.41,47.51,47.39,47.51,285413.0,43.0699,43.1607,43.0517,43.1607,285413.0
2021-01-05 15:50:00,47.51,47.54,47.33,47.53,867650.0,43.1607,43.188,42.9972,43.1789,867650.0
2021-01-06 09:30:00,48.0,49.54,47.84,49.38,400771.0,43.6059,45.0049,43.4605,44.8595,400771.0
2021-01-06 09:40:00,49.38,49.62,49.33,49.54,193467.0,44.8595,45.0776,44.8141,45.0049,193467.0
2021-01-06 09:50:00,49.56,49.89,49.55,49.85,237084.0,45.0231,45.3229,45.014,45.2865,237084.0
2021-01-06 10:00:00,49.86,50.12,49.8,49.8,335287.0,45.2956,45.5318,45.2411,45.2411,335287.0
2021-01-06 10:10:00,49.79,50.05,49.78,49.93,123116.0,45.232,45.4682,45.2229,45.3592,123116.0
2021-01-06 10:20:00,49.94,50.11,49.88,50.05,138186.0,45.3683,45.5227,45.3138,45.4682,138186.0
2021-01-06 10:30:00,50.06,50.22,50.05,50.09,170537.0,45.4773,45.6226,45.4682,45.5045,170537.0
2021-01-06 10:40:00,50.09,50.14,49.99,50.09,130810.0,45.5045,45.55,45.4137,45.5045,130810.0
2021-01-06 10:50:00,50.09,50.1,49.88,49.97,103409.0,45.5045,45.5136,45.3138,45.3955,103409.0
2021-01-06 11:00:00,49.97,50.06,49.92,49.95,120222.0,45.3955,45.4773,45.3501,45.3774,120222.0
2021-01-06 11:10:00,49.94,50.09,49.92,50.06,109416.0,45.3683,45.5045,45.3501,45.4773,109416.0
2021-01-06 11:20:00,50.06,50.26,50.05,50.06,134575.0,45.4773,45.659,45.4682,45.4773,134575.0
2021-01-06 11:30:00,50.06,50.11,49.79,49.87,115606.0,45.4773,45.5227,45.232,45.3047,115606.0
2021-01-06 11:40:00,49.87,50.04,49.83,50.02,84138.0,45.3047,45.4591,45.2683,45.441,84138.0
2021-01-06 11:50:00,50.03,50.05,49.87,49.89,90605.0,45.45,45.4682,45.3047,45.3229,90605.0
2021-01-06 12:00:00,49.89,49.98,49.79,49.8,61044.0,45.3229,45.4046,45.232,45.2411,61044.0
2021-01-06 12:10:00,49.8,49.89,49.77,49.85,160282.0,45.2411,45.3229,45.2138,45.2865,160282.0
2021-01-06 12:20:00,49.86,49.91,49.82,49.87,74711.0,45.2956,45.341,45.2593,45.3047,74711.0
2021-01-06 12:30:00,49.86,49.91,49.83,49.89,71389.0,45.2956,45.341,45.2683,45.3229,71389.0
2021-01-06 12:40:00,49.89,49.99,49.86,49.96,137978.0,45.3229,45.4137,45.2956,45.3864,137978.0
2021-01-06 12:50:00,49.97,49.99,49.93,49.97,73959.0,45.3955,45.4137,45.3592,45.3955,73959.0
2021-01-06 13:00:00,49.97,50.03,49.93,49.97,85930.0,45.3955,45.45,45.3592,45.3955,85930.0
2021-01-06 13:10:00,49.97,50.01,49.91,49.95,133167.0,45.3955,45.4319,45.341,45.3774,133167.0
2021-01-06 13:20:00,49.96,49.96,49.84,49.91,95816.0,45.3864,45.3864,45.2774,45.341,95816.0
2021-01-06 13:30:00,49.91,49.96,49.86,49.9,70609.0,45.341,45.3864,45.2956,45.3319,70609.0
2021-01-06 13:40:00,49.9,49.98,49.88,49.91,76776.0,45.3319,45.4046,45.3138,45.341,76776.0
2021-01-06 13:50:00,49.91,49.94,49.85,49.92,72528.0,45.341,45.3683,45.2865,45.3501,72528.0
2021-01-06 14:00:00,49.92,49.98,49.92,49.96,74835.0,45.3501,45.4046,45.3501,45.3864,74835.0
2021-01-06 14:10:00,49.96,50.04,49.75,49.82,124434.0,45.3864,45.4591,45.1957,45.2593,124434.0
2021-01-06 14:20:00,49.81,49.85,49.68,49.75,86563.0,45.2502,45.2865,45.1321,45.1957,86563.0
2021-01-06 14:30:00,49.74,49.88,49.64,49.65,203319.0,45.1866,45.3138,45.0957,45.1048,203319.0
2021-01-06 14:40:00,49.63,49.76,49.37,49.41,94519.0,45.0867,45.2048,44.8505,44.8868,94519.0
2021-01-06 14:50:00,49.42,49.78,49.34,49.77,252805.0,44.8959,45.2229,44.8232,45.2138,252805.0
2021-01-06 15:00:00,49.77,49.77,49.55,49.61,181943.0,45.2138,45.2138,45.014,45.0685,181943.0
2021-01-06 15:10:00,49.62,49.82,49.6,49.81,132773.0,45.0776,45.2593,45.0594,45.2502,132773.0
2021-01-06 15:20:00,49.82,49.86,49.61,49.75,171422.0,45.2593,45.2956,45.0685,45.1957,171422.0
2021-01-06 15:30:00,49.76,49.8,49.65,49.68,313816.0,45.2048,45.2411,45.1048,45.1321,313816.0
2021-01-06 15:40:00,49.68,49.82,49.63,49.81,322245.0,45.1321,45.2593,45.0867,45.2502,322245.0
2021-01-06 15:50:00,49.8,49.81,49.62,49.75,594120.0,45.2411,45.2502,45.0776,45.1957,594120.0
2021-01-07 09:30:00,50.32,50.56,49.71,49.71,168802.0,45.7135,45.9315,45.1593,45.1593,168802.0
2021-01-07 09:40:00,49.68,49.78,49.49,49.71,143764.0,45.1321,45.2229,44.9595,45.1593,143764.0
2021-01-07 09:50:00,49.69,50.01,49.63,50.0,184017.0,45.1412,45.4319,45.0867,45.4228,184017.0
2021-01-07 10:00:00,50.01,50.26,49.94,50.16,124929.0,45.4319,45.659,45.3683,45.5681,124929.0
2021-01-07 10:10:00,50.16,50.42,50.04,50.41,80875.0,45.5681,45.8043,45.4591,45.7953,80875.0
2021-01-07 10:20:00,50.41,50.59,50.38,50.56,85049.0,45.7953,45.9588,45.768,45.9315,85049.0
2021-01-07 10:30:00,50.57,50.75,50.56,50.73,121856.0,45.9406,46.1041,45.9315,46.086,121856.0
2021-01-07 10:40:00,50.73,50.83,50.68,50.75,104476.0,46.086,46.1768,46.0405,46.1041,104476.0
2021-01-07 10:50:00,50.76,50.93,50.61,50.91,112610.0,46.1132,46.2676,45.9769,46.2495,112610.0
2021-01-07 11:00:00,50.92,50.99,50.81,50.87,41457.0,46.2586,46.3222,46.1586,46.2131,41457.0
2021-01-07 11:10:00,50.87,50.9,50.77,50.81,48444.0,46.2131,46.2404,46.1223,46.1586,48444.0
2021-01-07 11:20:00,50.81,51.08,50.8,50.92,117583.0,46.1586,46.4039,46.1495,46.2586,117583.0
2021-01-07 11:30:00,50.92,50.95,50.82,50.92,41168.0,46.2586,46.2858,46.1677,46.2586,41168.0
2021-01-07 11:40:00,50.92,50.98,50.81,50.81,59658.0,46.2586,46.3131,46.1586,46.1586,59658.0
2021-01-07 11:50:00,50.8,50.86,50.72,50.86,59396.0,46.1495,46.2041,46.0769,46.2041,59396.0
2021-01-07 12:00:00,50.87,50.97,50.84,50.92,73488.0,46.2131,46.304,46.1859,46.2586,73488.0
2021-01-07 12:10:00,50.91,50.94,50.84,50.92,55309.0,46.2495,46.2767,46.1859,46.2586,55309.0
2021-01-07 12:20:00,50.91,50.98,50.88,50.96,43806.0,46.2495,46.3131,46.2222,46.2949,43806.0
2021-01-07 12:30:00,50.97,51.04,50.94,50.96,138292.0,46.304,46.3676,46.2767,46.2949,138292.0
2021-01-07 12:40:00,50.96,50.98,50.86,50.96,123043.0,46.2949,46.3131,46.2041,46.2949,123043.0
2021-01-07 12:50:00,50.95,51.14,50.93,51.11,55339.0,46.2858,46.4584,46.2676,46.4312,55339.0
2021-01-07 13:00:00,51.12,51.28,51.11,51.22,108335.0,46.4403,46.5856,46.4312,46.5311,108335.0
2021-01-07 13:10:00,51.23,51.26,51.14,51.18,50888.0,46.5402,46.5674,46.4584,46.4948,50888.0
2021-01-07 13:20:00,51.18,51.19,50.97,50.99,62439.0,46.4948,46.5038,46.304,46.3222,62439.0
2021-01-07 13:30:00,51.0,51.07,50.98,51.0,53051.0,46.3312,46.3948,46.3131,46.3312,53051.0
2021-01-07 13:40:00,51.0,51.11,50.97,51.11,52031.0,46.3312,46.4312,46.304,46.4312,52031.0
2021-01-07 13:50:00,51.12,51.13,50.99,51.02,39569.0,46.4403,46.4493,46.3222,46.3494,39569.0
2021-01-07 14:00:00,51.02,51.05,50.97,51.0,47673.0,46.3494,46.3767,46.304,46.3312,47673.0
2021-01-07 14:10:00,51.0,51.01,50.86,50.91,70694.0,46.3312,46.3403,46.2041,46.2495,70694.0
2021-01-07 14:20:00,50.91,50.96,50.83,50.89,66515.0,46.2495,46.2949,46.1768,46.2313,66515.0
2021-01-07 14:30:00,50.89,50.98,50.89,50.96,66109.0,46.2313,46.3131,46.2313,46.2949,66109.0
2021-01-07 14:40:00,50.96,50.97,50.88,50.9,38873.0,46.2949,46.304,46.2222,46.2404,38873.0
2021-01-07 14:50:00,50.91,51.12,50.91,51.12,81974.0,46.2495,46.4403,46.2495,46.4403,81974.0
2021-01-07 15:00:00,51.12,51.26,51.1,51.22,73153.0,46.4403,46.5674,46.4221,46.5311,73153.0
2021-01-07 15:10:00,51.22,51.29,51.2,51.27,77797.0,46.5311,46.5947,46.5129,46.5765,77797.0
2021-01-07 15:20:00,51.27,51.39,51.25,51.29,113505.0,46.5765,46.6855,46.5584,46.5947,113505.0
2021-01-07 15:30:00,51.3,51.32,51.24,51.3,166320.0,46.6038,46.6219,46.5493,46.6038,166320.0
2021-01-07 15:40:00,51.3,51.38,51.27,51.37,169012.0,46.6038,46.6765,46.5765,46.6674,169012.0
2021-01-07 15:50:00,51.37,51.37,51.18,51.18,325518.0,46.6674,46.6674,46.4948,46.4948,325518.0
2021-01-08 09:30:00,51.4,51.57,51.22,51.24,145202.0,46.6946,46.8491,46.5311,46.5493,145202.0
2021-01-08 09:40:00,51.19,51.33,51.09,51.33,45168.0,46.5038,46.631,46.413,46.631,45168.0
2021-01-08 09:50:00,51.34,51.47,51.25,51.33,80428.0,46.6401,46.7582,46.5584,46.631,80428.0
2021-01-08 10:00:00,51.33,51.39,51.03,51.26,84825.0,46.631,46.6855,46.3585,46.5674,84825.0
2021-01-08 10:10:00,51.28,51.28,51.07,51.07,50329.0,46.5856,46.5856,46.3948,46.3948,50329.0
2021-01-08 10:20:00,51.07,51.17,50.95,50.97,43986.0,46.3948,46.4857,46.2858,46.304,43986.0
2021-01-08 10:30:00,50.98,51.09,50.98,51.02,43905.0,46.3131,46.413,46.3131,46.3494,43905.0
2021-01-08 10:40:00,51.03,51.2,51.01,51.16,44519.0,46.3585,46.5129,46.3403,46.4766,44519.0
2021-01-08 10:50:00,51.15,51.21,51.12,51.18,30973.0,46.4675,46.522,46.4403,46.4948,30973.0
2021-01-08 11:00:00,51.19,51.19,50.9,50.93,45946.0,46.5038,46.5038,46.2404,46.2676,45946.0
2021-01-08 11:10:00,50.94,51.01,50.85,50.89,40697.0,46.2767,46.3403,46.195,46.2313,40697.0
2021-01-08 11:20:00,50.91,50.95,50.82,50.86,38383.0,46.2495,46.2858,46.1677,46.2041,38383.0
2021-01-08 11:30:00,50.85,50.88,50.73,50.73,47784.0,46.195,46.2222,46.086,46.086,47784.0
2021-01-08 11:40:00,50.74,50.94,50.73,50.91,48281.0,46.095,46.2767,46.086,46.2495,48281.0
2021-01-08 11:50:00,50.9,50.96,50.81,50.96,41844.0,46.2404,46.2949,46.1586,46.2949,41844.0
2021-01-08 12:00:00,50.97,50.99,50.89,50.93,35764.0,46.304,46.3222,46.2313,46.2676,35764.0
2021-01-08 12:10:00,50.91,51.0,50.9,50.98,41587.0,46.2495,46.3312,46.2404,46.3131,41587.0
2021-01-08 12:20:00,50.98,50.99,50.9,50.91,31563.0,46.3131,46.3222,46.2404,46.2495,31563.0
2021-01-08 12:30:00,50.91,50.94,50.79,50.85,79336.0,46.2495,46.2767,46.1405,46.195,79336.0
2021-01-08 12:40:00,50.86,50.88,50.76,50.77,79737.0,46.2041,46.2222,46.1132,46.1223,79737.0
2021-01-08 12:50:00,50.77,50.88,50.76,50.82,85083.0,46.1223,46.2222,46.1132,46.1677,85083.0
2021-01-08 13:00:00,50.83,50.92,50.79,50.92,80737.0,46.1768,46.2586,46.1405,46.2586,80737.0
2021-01-08 13:10:00,50.91,50.97,50.79,50.79,52454.0,46.2495,46.304,46.1405,46.1405,52454.0
2021-01-08 13:20:00,50.79,50.81,50.65,50.78,49584.0,46.1405,46.1586,46.0133,46.1314,49584.0
2021-01-08 13:30:00,50.77,50.79,50.56,50.66,64879.0,46.1223,46.1405,45.9315,46.0224,64879.0
2021-01-08 13:40:00,50.66,50.73,50.6,50.71,58346.0,46.0224,46.086,45.9679,46.0678,58346.0
2021-01-08 13:50:00,50.71,50.76,50.64,50.65,46218.0,46.0678,46.1132,46.0042,46.0133,46218.0
2021-01-08 14:00:00,50.68,50.97,50.68,50.96,65924.0,46.0405,46.304,46.0405,46.2949,65924.0
2021-01-08 14:10:00,50.96,51.04,50.94,50.98,49237.0,46.2949,46.3676,46.2767,46.3131,49237.0
2021-01-08 14:20:00,50.98,50.99,50.87,50.96,52660.0,46.3131,46.3222,46.2131,46.2949,52660.0
2021-01-08 14:30:00,50.96,50.97,50.76,50.79,113303.0,46.2949,46.304,46.1132,46.1405,113303.0
2021-01-08 14:40:00,50.8,50.81,50.66,50.73,53740.0,46.1495,46.1586,46.0224,46.086,53740.0
2021-01-08 14:50:00,50.73,50.84,50.72,50.79,66072.0,46.086,46.1859,46.0769,46.1405,66072.0
2021-01-08 15:00:00,50.8,50.99,50.8,50.92,106452.0,46.1495,46.3222,46.1495,46.2586,106452.0
2021-01-08 15:10:00,50.91,50.94,50.77,50.84,109920.0,46.2495,46.2767,46.1223,46.1859,109920.0
2021-01-08 15:20:00,50.83,50.9,50.75,50.89,87213.0,46.1768,46.2404,46.1041,46.2313,87213.0
2021-01-08 15:30:00,50.89,51.12,50.86,51.12,93266.0,46.2313,46.4403,46.2041,46.4403,93266.0
2021-01-08 15:40:00,51.12,51.15,51.02,51.11,174502.0,46.4403,46.4675,46.3494,46.4312,174502.0
2021-01-08 15:50:00,51.1,51.35,51.04,51.3,583159.0,46.4221,46.6492,46.3676,46.6038,583159.0
2021-01-11 09:30:00,49.05,50.59,49.0,50.25,193107.0,44.5598,45.9588,44.5143,45.6499,193107.0
2021-01-11 09:40:00,50.25,50.25,49.98,50.0,83441.0,45.6499,45.6499,45.4046,45.4228,83441.0
2021-01-11 09:50:00,50.01,50.48,50.01,50.45,73722.0,45.4319,45.8588,45.4319,45.8316,73722.0
2021-01-11 10:00:00,50.43,50.59,50.39,50.49,46537.0,45.8134,45.9588,45.7771,45.8679,46537.0
2021-01-11 10:10:00,50.48,50.59,50.39,50.55,101684.0,45.8588,45.9588,45.7771,45.9224,101684.0
2021-01-11 10:20:00,50.54,50.81,50.54,50.75,54160.0,45.9133,46.1586,45.9133,46.1041,54160.0
2021-01-11 10:30:00,50.77,50.86,50.74,50.78,62579.0,46.1223,46.2041,46.095,46.1314,62579.0
2021-01-11 10:40:00,50.79,50.99,50.75,50.98,67286.0,46.1405,46.3222,46.1041,46.3131,67286.0
2021-01-11 10:50:00,50.97,51.23,50.93,51.22,77850.0,46.304,46.5402,46.2676,46.5311,77850.0
2021-01-11 11:00:00,51.22,51.24,51.05,51.05,82915.0,46.5311,46.5493,46.3767,46.3767,82915.0
2021-01-11 11:10:00,51.04,51.04,50.85,51.04,82792.0,46.3676,46.3676,46.195,46.3676,82792.0
2021-01-11 11:20:00,51.04,51.2,51.03,51.17,57385.0,46.3676,46.5129,46.3585,46.4857,57385.0
2021-01-11 11:30:00,51.16,51.16,51.02,51.03,37909.0,46.4766,46.4766,46.3494,46.3585,37909.0
2021-01-11 11:40:00,51.04,51.04,50.94,50.96,44980.0,46.3676,46.3676,46.2767,46.2949,44980.0
2021-01-11 11:50:00,50.96,51.1,50.95,51.04,44919.0,46.2949,46.4221,46.2858,46.3676,44919.0
2021-01-11 12:00:00,51.04,51.08,50.99,51.01,36315.0,46.3676,46.4039,46.3222,46.3403,36315.0
2021-01-11 12:10:00,51.02,51.17,51.0,51.14,152222.0,46.3494,46.4857,46.3312,46.4584,152222.0
2021-01-11 12:20:00,51.15,51.16,51.05,51.06,46657.0,46.4675,46.4766,46.3767,46.3857,46657.0
2021-01-11 12:30:00,51.07,51.19,51.06,51.18,100997.0,46.3948,46.5038,46.3857,46.4948,100997.0
2021-01-11 12:40:00,51.18,51.23,51.18,51.21,50161.0,46.4948,46.5402,46.4948,46.522,50161.0
2021-01-11 12:50:00,51.21,51.29,51.2,51.24,44053.0,46.522,46.5947,46.5129,46.5493,44053.0
2021-01-11 13:00:00,51.24,51.26,51.19,51.22,69540.0,46.5493,46.5674,46.5038,46.5311,69540.0
2021-01-11 13:10:00,51.22,51.26,51.18,51.22,39237.0,46.5311,46.5674,46.4948,46.5311,39237.0
2021-01-11 13:20:00,51.21,51.22,51.0,51.05,67212.0,46.522,46.5311,46.3312,46.3767,67212.0
2021-01-11 13:30:00,51.06,51.09,50.99,51.06,44569.0,46.3857,46.413,46.3222,46.3857,44569.0
2021-01-11 13:40:00,51.06,51.06,50.9,50.93,54853.0,46.3857,46.3857,46.2404,46.2676,54853.0
2021-01-11 13:50:00,50.94,51.08,50.94,51.05,44237.0,46.2767,46.4039,46.2767,46.3767,44237.0
2021-01-11 14:00:00,51.04,51.11,51.01,51.01,47384.0,46.3676,46.4312,46.3403,46.3403,47384.0
2021-01-11 14:10:00,51.01,51.08,50.98,51.0,48088.0,46.3403,46.4039,46.3131,46.3312,48088.0
2021-01-11 14:20:00,51.0,51.02,50.88,50.9,59356.0,46.3312,46.3494,46.2222,46.2404,59356.0
2021-01-11 14:30:00,50.9,50.96,50.81,50.84,65561.0,46.2404,46.2949,46.1586,46.1859,65561.0
2021-01-11 14:40:00,50.85,50.91,50.81,50.91,48262.0,46.195,46.2495,46.1586,46.2495,48262.0
2021-01-11 14:50:00,50.9,50.94,50.84,50.93,66930.0,46.2404,46.2767,46.1859,46.2676,66930.0
2021-01-11 15:00:00,50.94,50.97,50.88,50.91,39809.0,46.2767,46.304,46.2222,46.2495,39809.0
2021-01-11 15:10:00,50.91,51.0,50.88,50.88,59733.0,46.2495,46.3312,46.2222,46.2222,59733.0
2021-01-11 15:20:00,50.89,51.03,50.87,50.97,80800.0,46.2313,46.3585,46.2131,46.304,80800.0
2021-01-11 15:30:00,50.96,51.02,50.89,50.93,86066.0,46.2949,46.3494,46.2313,46.2676,86066.0
2021-01-11 15:40:00,50.92,51.13,50.91,51.08,123051.0,46.2586,46.4493,46.2495,46.4039,123051.0
2021-01-11 15:50:00,51.1,51.13,50.96,50.99,256810.0,46.4221,46.4493,46.2949,46.3222,256810.0
2021-01-12 09:30:00,51.18,51.23,50.39,50.69,213296.0,46.4948,46.5402,45.7771,46.0496,213296.0
2021-01-12 09:40:00,50.68,51.02,50.65,51.02,94210.0,46.0405,46.3494,46.0133,46.3494,94210.0
2021-01-12 09:50:00,51.02,51.33,50.98,51.16,425612.0,46.3494,46.631,46.3131,46.4766,425612.0
2021-01-12 10:00:00,51.15,51.24,51.09,51.17,99625.0,46.4675,46.5493,46.413,46.4857,99625.0
2021-01-12 10:10:00,51.15,51.39,51.11,51.34,135346.0,46.4675,46.6855,46.4312,46.6401,135346.0
2021-01-12 10:20:00,51.34,51.5,51.33,51.4,73744.0,46.6401,46.7855,46.631,46.6946,73744.0
2021-01-12 10:30:00,51.4,51.47,51.26,51.33,41741.0,46.6946,46.7582,46.5674,46.631,41741.0
2021-01-12 10:40:00,51.32,51.47,51.32,51.46,49137.0,46.6219,46.7582,46.6219,46.7491,49137.0
2021-01-12 10:50:00,51.48,51.6,51.44,51.6,53578.0,46.7673,46.8763,46.731,46.8763,53578.0
2021-01-12 11:00:00,51.6,51.64,51.47,51.59,49115.0,46.8763,46.9127,46.7582,46.8672,49115.0
2021-01-12 11:10:00,51.6,51.69,51.57,51.58,42127.0,46.8763,46.9581,46.8491,46.8581,42127.0
2021-01-12 11:20:00,51.56,51.62,51.49,51.58,64746.0,46.84,46.8945,46.7764,46.8581,64746.0
2021-01-12 11:30:00,51.57,51.57,51.49,51.5,29197.0,46.8491,46.8491,46.7764,46.7855,29197.0
2021-01-12 11:40:00,51.5,51.55,51.49,51.49,26640.0,46.7855,46.8309,46.7764,46.7764,26640.0
2021-01-12 11:50:00,51.5,51.59,51.41,51.58,35216.0,46.7855,46.8672,46.7037,46.8581,35216.0
2021-01-12 12:00:00,51.58,51.59,51.48,51.54,47047.0,46.8581,46.8672,46.7673,46.8218,47047.0
2021-01-12 12:10:00,51.55,51.81,51.48,51.79,55080.0,46.8309,47.0671,46.7673,47.0489,55080.0
2021-01-12 12:20:00,51.78,51.83,51.7,51.83,38569.0,47.0398,47.0853,46.9672,47.0853,38569.0
2021-01-12 12:30:00,51.83,51.83,51.7,51.76,31671.0,47.0853,47.0853,46.9672,47.0217,31671.0
2021-01-12 12:40:00,51.77,51.77,51.63,51.65,22376.0,47.0308,47.0308,46.9036,46.9217,22376.0
2021-01-12 12:50:00,51.65,51.67,51.59,51.61,28158.0,46.9217,46.9399,46.8672,46.8854,28158.0
2021-01-12 13:00:00,51.61,51.62,51.5,51.57,26913.0,46.8854,46.8945,46.7855,46.8491,26913.0
2021-01-12 13:10:00,51.58,51.59,51.52,51.55,34338.0,46.8581,46.8672,46.8036,46.8309,34338.0
2021-01-12 13:20:00,51.55,51.56,51.49,51.56,32783.0,46.8309,46.84,46.7764,46.84,32783.0
2021-01-12 13:30:00,51.56,51.71,51.52,51.71,38934.0,46.84,46.9762,46.8036,46.9762,38934.0
2021-01-12 13:40:00,51.71,51.73,51.67,51.72,26380.0,46.9762,46.9944,46.9399,46.9853,26380.0
2021-01-12 13:50:00,51.73,51.8,51.7,51.76,45087.0,46.9944,47.058,46.9672,47.0217,45087.0
2021-01-12 14:00:00,51.76,51.83,51.72,51.73,47422.0,47.0217,47.0853,46.9853,46.9944,47422.0
2021-01-12 14:10:00,51.75,51.78,51.68,51.7,24122.0,47.0126,47.0398,46.949,46.9672,24122.0
2021-01-12 14:20:00,51.7,51.74,51.63,51.66,44512.0,46.9672,47.0035,46.9036,46.9308,44512.0
2021-01-12 14:30:00,51.67,51.72,51.6,51.62,32268.0,46.9399,46.9853,46.8763,46.8945,32268.0
2021-01-12 14:40:00,51.62,51.73,51.56,51.71,40325.0,46.8945,46.9944,46.84,46.9762,40325.0
2021-01-12 14:50:00,51.7,51.75,51.64,51.75,42398.0,46.9672,47.0126,46.9127,47.0126,42398.0
2021-01-12 15:00:00,51.77,51.84,51.75,51.79,42548.0,47.0308,47.0943,47.0126,47.0489,42548.0
2021-01-12 15:10:00,51.79,51.85,51.75,51.81,84271.0,47.0489,47.1034,47.0126,47.0671,84271.0
2021-01-12 15:20:00,51.81,51.89,51.78,51.8,72994.0,47.0671,47.1398,47.0398,47.058,72994.0
2021-01-12 15:30:00,51.8,51.82,51.71,51.75,94771.0,47.058,47.0762,46.9762,47.0126,94771.0
2021-01-12 15:40:00,51.75,51.85,51.7,51.85,113370.0,47.0126,47.1034,46.9672,47.1034,113370.0
2021-01-12 15:50:00,51.84,51.96,51.79,51.83,379636.0,47.0943,47.2034,47.0489,47.0853,379636.0
2021-01-13 09:30:00,51.87,52.0,51.55,51.55,111059.0,47.1216,47.2397,46.8309,46.8309,111059.0
2021-01-13 09:40:00,51.6,51.76,51.57,51.74,114375.0,46.8763,47.0217,46.8491,47.0035,114375.0
2021-01-13 09:50:00,51.73,51.97,51.67,51.97,110341.0,46.9944,47.2124,46.9399,47.2124,110341.0
2021-01-13 10:00:00,51.97,51.97,51.77,51.96,82494.0,47.2124,47.2124,47.0308,47.2034,82494.0
2021-01-13 10:10:00,51.96,52.03,51.85,51.97,88543.0,47.2034,47.2669,47.1034,47.2124,88543.0
2021-01-13 10:20:00,51.96,51.99,51.81,51.84,53307.0,47.2034,47.2306,47.0671,47.0943,53307.0
2021-01-13 10:30:00,51.84,51.88,51.65,51.69,81135.0,47.0943,47.1307,46.9217,46.9581,81135.0
2021-01-13 10:40:00,51.69,51.75,51.63,51.66,45852.0,46.9581,47.0126,46.9036,46.9308,45852.0
2021-01-13 10:50:00,51.65,51.71,51.64,51.66,42320.0,46.9217,46.9762,46.9127,46.9308,42320.0
2021-01-13 11:00:00,51.65,51.68,51.58,51.58,47114.0,46.9217,46.949,46.8581,46.8581,47114.0
2021-01-13 11:10:00,51.58,51.65,51.56,51.65,71581.0,46.8581,46.9217,46.84,46.9217,71581.0
2021-01-13 11:20:00,51.66,51.71,51.61,51.65,49373.0,46.9308,46.9762,46.8854,46.9217,49373.0
2021-01-13 11:30:00,51.63,51.69,51.62,51.68,54557.0,46.9036,46.9581,46.8945,46.949,54557.0
2021-01-13 11:40:00,51.67,51.67,51.62,51.65,66497.0,46.9399,46.9399,46.8945,46.9217,66497.0
2021-01-13 11:50:00,51.65,51.68,51.62,51.63,62000.0,46.9217,46.949,46.8945,46.9036,62000.0
2021-01-13 12:00:00,51.63,51.63,51.44,51.47,40350.0,46.9036,46.9036,46.731,46.7582,40350.0
2021-01-13 12:10:00,51.47,51.53,51.44,51.48,40852.0,46.7582,46.8127,46.731,46.7673,40852.0
2021-01-13 12:20:00,51.48,51.56,51.43,51.56,34716.0,46.7673,46.84,46.7219,46.84,34716.0
2021-01-13 12:30:00,51.57,51.6,51.55,51.59,38865.0,46.8491,46.8763,46.8309,46.8672,38865.0
2021-01-13 12:40:00,51.59,51.6,51.54,51.59,29699.0,46.8672,46.8763,46.8218,46.8672,29699.0
2021-01-13 12:50:00,51.59,51.77,51.58,51.73,56580.0,46.8672,47.0308,46.8581,46.9944,56580.0
2021-01-13 13:00:00,51.73,51.76,51.7,51.73,137441.0,46.9944,47.0217,46.9672,46.9944,137441.0
2021-01-13 13:10:00,51.73,51.8,51.7,51.77,201141.0,46.9944,47.058,46.9672,47.0308,201141.0
2021-01-13 13:20:00,51.77,51.83,51.73,51.77,61074.0,47.0308,47.0853,46.9944,47.0308,61074.0
2021-01-13 13:30:00,51.77,51.79,51.73,51.77,40464.0,47.0308,47.0489,46.9944,47.0308,40464.0
2021-01-13 13:40:00,51.77,51.89,51.76,51.86,53053.0,47.0308,47.1398,47.0217,47.1125,53053.0
2021-01-13 13:50:00,51.87,51.89,51.82,51.86,60880.0,47.1216,47.1398,47.0762,47.1125,60880.0
2021-01-13 14:00:00,51.85,52.02,51.83,52.01,101984.0,47.1034,47.2579,47.0853,47.2488,101984.0
2021-01-13 14:10:00,52.02,52.16,52.01,52.15,158528.0,47.2579,47.385,47.2488,47.376,158528.0
2021-01-13 14:20:00,52.15,52.18,52.11,52.16,88197.0,47.376,47.4032,47.3396,47.385,88197.0
2021-01-13 14:30:00,52.16,52.2,52.12,52.14,149278.0,47.385,47.4214,47.3487,47.3669,149278.0
2021-01-13 14:40:00,52.13,52.14,52.0,52.01,227306.0,47.3578,47.3669,47.2397,47.2488,227306.0
2021-01-13 14:50:00,52.02,52.06,51.96,52.0,89852.0,47.2579,47.2942,47.2034,47.2397,89852.0
2021-01-13 15:00:00,52.0,52.12,51.99,52.1,118491.0,47.2397,47.3487,47.2306,47.3305,118491.0
2021-01-13 15:10:00,52.11,52.18,52.1,52.17,123742.0,47.3396,47.4032,47.3305,47.3941,123742.0
2021-01-13 15:20:00,52.18,52.22,52.05,52.18,200253.0,47.4032,47.4396,47.2851,47.4032,200253.0
2021-01-13 15:30:00,52.18,52.32,52.12,52.22,245471.0,47.4032,47.5304,47.3487,47.4396,245471.0
2021-01-13 15:40:00,52.23,52.3,52.21,52.23,218006.0,47.4486,47.5122,47.4305,47.4486,218006.0
2021-01-13 15:50:00,52.23,52.26,52.01,52.01,588742.0,47.4486,47.4759,47.2488,47.2488,588742.0
2021-01-14 09:30:00,52.32,52.37,52.02,52.2,64127.0,47.5304,47.5758,47.2579,47.4214,64127.0
2021-01-14 09:40:00,52.2,52.34,52.18,52.26,27039.0,47.4214,47.5486,47.4032,47.4759,27039.0
2021-01-14 09:50:00,52.29,52.32,52.2,52.32,34018.0,47.5031,47.5304,47.4214,47.5304,34018.0
2021-01-14 10:00:00,52.32,52.63,52.31,52.61,93614.0,47.5304,47.812,47.5213,47.7939,93614.0
2021-01-14 10:10:00,52.68,52.75,52.62,52.71,64464.0,47.8574,47.921,47.8029,47.8847,64464.0
2021-01-14 10:20:00,52.72,52.72,52.63,52.67,57141.0,47.8938,47.8938,47.812,47.8484,57141.0
2021-01-14 10:30:00,52.68,52.76,52.66,52.75,61159.0,47.8574,47.9301,47.8393,47.921,61159.0
2021-01-14 10:40:00,52.75,52.81,52.66,52.72,77368.0,47.921,47.9755,47.8393,47.8938,77368.0
2021-01-14 10:50:00,52.72,52.75,52.64,52.7,60433.0,47.8938,47.921,47.8211,47.8756,60433.0
2021-01-14 11:00:00,52.71,52.72,52.56,52.65,60327.0,47.8847,47.8938,47.7484,47.8302,60327.0
2021-01-14 11:10:00,52.66,52.76,52.64,52.74,74882.0,47.8393,47.9301,47.8211,47.912,74882.0
2021-01-14 11:20:00,52.75,52.79,52.66,52.66,29715.0,47.921,47.9574,47.8393,47.8393,29715.0
2021-01-14 11:30:00,52.67,52.77,52.65,52.77,56315.0,47.8484,47.9392,47.8302,47.9392,56315.0
2021-01-14 11:40:00,52.78,52.79,52.73,52.76,33310.0,47.9483,47.9574,47.9029,47.9301,33310.0
2021-01-14 11:50:00,52.76,52.8,52.71,52.75,30301.0,47.9301,47.9665,47.8847,47.921,30301.0
2021-01-14 12:00:00,52.74,52.82,52.74,52.82,27349.0,47.912,47.9846,47.912,47.9846,27349.0
2021-01-14 12:10:00,52.81,52.86,52.78,52.83,29023.0,47.9755,48.021,47.9483,47.9937,29023.0
2021-01-14 12:20:00,52.83,52.84,52.75,52.8,24177.0,47.9937,48.0028,47.921,47.9665,24177.0
2021-01-14 12:30:00,52.8,52.82,52.78,52.81,39305.0,47.9665,47.9846,47.9483,47.9755,39305.0
2021-01-14 12:40:00,52.81,52.84,52.76,52.8,25935.0,47.9755,48.0028,47.9301,47.9665,25935.0
2021-01-14 12:50:00,52.8,52.8,52.74,52.77,14499.0,47.9665,47.9665,47.912,47.9392,14499.0
2021-01-14 13:00:00,52.78,52.82,52.75,52.82,41246.0,47.9483,47.9846,47.921,47.9846,41246.0
2021-01-14 13:10:00,52.81,52.81,52.71,52.71,33990.0,47.9755,47.9755,47.8847,47.8847,33990.0
2021-01-14 13:20:00,52.71,52.73,52.63,52.73,49978.0,47.8847,47.9029,47.812,47.9029,49978.0
2021-01-14 13:30:00,52.73,52.86,52.72,52.86,27509.0,47.9029,48.021,47.8938,48.021,27509.0
2021-01-14 13:40:00,52.86,52.88,52.82,52.85,29667.0,48.021,48.0391,47.9846,48.0119,29667.0
2021-01-14 13:50:00,52.85,52.92,52.81,52.81,66451.0,48.0119,48.0755,47.9755,47.9755,66451.0
2021-01-14 14:00:00,52.82,52.89,52.75,52.76,28087.0,47.9846,48.0482,47.921,47.9301,28087.0
2021-01-14 14:10:00,52.76,52.86,52.76,52.81,28783.0,47.9301,48.021,47.9301,47.9755,28783.0
2021-01-14 14:20:00,52.82,52.82,52.76,52.8,21069.0,47.9846,47.9846,47.9301,47.9665,21069.0
2021-01-14 14:30:00,52.8,52.8,52.69,52.7,43014.0,47.9665,47.9665,47.8665,47.8756,43014.0
2021-01-14 14:40:00,52.69,52.69,52.56,52.58,68413.0,47.8665,47.8665,47.7484,47.7666,68413.0
2021-01-14 14:50:00,52.58,52.58,52.47,52.5,40950.0,47.7666,47.7666,47.6667,47.6939,40950.0
2021-01-14 15:00:00,52.5,52.54,52.4,52.42,70976.0,47.6939,47.7303,47.6031,47.6212,70976.0
2021-01-14 15:10:00,52.41,52.42,52.32,52.33,43567.0,47.6122,47.6212,47.5304,47.5395,43567.0
2021-01-14 15:20:00,52.33,52.46,52.29,52.36,47579.0,47.5395,47.6576,47.5031,47.5667,47579.0
2021-01-14 15:30:00,52.36,52.47,52.35,52.43,70476.0,47.5667,47.6667,47.5577,47.6303,70476.0
2021-01-14 15:40:00,52.43,52.49,52.37,52.43,107647.0,47.6303,47.6848,47.5758,47.6303,107647.0
2021-01-14 15:50:00,52.42,52.45,52.22,52.45,307842.0,47.6212,47.6485,47.4396,47.6485,307842.0
2021-01-15 09:30:00,52.09,52.15,51.09,51.27,361912.0,47.3215,47.376,46.413,46.5765,361912.0
2021-01-15 09:40:00,51.27,51.74,51.06,51.68,62282.0,46.5765,47.0035,46.3857,46.949,62282.0
2021-01-15 09:50:00,51.69,51.83,51.56,51.66,80548.0,46.9581,47.0853,46.84,46.9308,80548.0
2021-01-15 10:00:00,51.69,51.73,51.39,51.48,133694.0,46.9581,46.9944,46.6855,46.7673,133694.0
2021-01-15 10:10:00,51.48,51.72,51.48,51.58,81714.0,46.7673,46.9853,46.7673,46.8581,81714.0
2021-01-15 10:20:00,51.58,51.59,51.27,51.41,74937.0,46.8581,46.8672,46.5765,46.7037,74937.0
2021-01-15 10:30:00,51.41,51.59,51.35,51.51,49698.0,46.7037,46.8672,46.6492,46.7946,49698.0
2021-01-15 10:40:00,51.5,51.59,51.46,51.48,58363.0,46.7855,46.8672,46.7491,46.7673,58363.0
2021-01-15 10:50:00,51.48,51.63,51.48,51.6,29220.0,46.7673,46.9036,46.7673,46.8763,29220.0
2021-01-15 11:00:00,51.63,51.63,51.4,51.42,37288.0,46.9036,46.9036,46.6946,46.7128,37288.0
2021-01-15 11:10:00,51.42,51.45,51.28,51.37,55901.0,46.7128,46.74,46.5856,46.6674,55901.0
2021-01-15 11:20:00,51.37,51.55,51.36,51.51,28160.0,46.6674,46.8309,46.6583,46.7946,28160.0
2021-01-15 11:30:00,51.52,51.58,51.46,51.56,40660.0,46.8036,46.8581,46.7491,46.84,40660.0
2021-01-15 11:40:00,51.57,51.63,51.54,51.55,29550.0,46.8491,46.9036,46.8218,46.8309,29550.0
2021-01-15 11:50:00,51.55,51.6,51.48,51.59,41322.0,46.8309,46.8763,46.7673,46.8672,41322.0
2021-01-15 12:00:00,51.58,51.6,51.46,51.5,28699.0,46.8581,46.8763,46.7491,46.7855,28699.0
2021-01-15 12:10:00,51.49,51.53,51.44,51.52,21158.0,46.7764,46.8127,46.731,46.8036,21158.0
2021-01-15 12:20:00,51.52,51.61,51.49,51.6,43025.0,46.8036,46.8854,46.7764,46.8763,43025.0
2021-01-15 12:30:00,51.6,51.69,51.57,51.69,33702.0,46.8763,46.9581,46.8491,46.9581,33702.0
2021-01-15 12:40:00,51.69,51.73,51.62,51.66,28033.0,46.9581,46.9944,46.8945,46.9308,28033.0
2021-01-15 12:50:00,51.65,51.73,51.6,51.7,26969.0,46.9217,46.9944,46.8763,46.9672,26969.0
2021-01-15 13:00:00,51.71,51.71,51.58,51.59,26856.0,46.9762,46.9762,46.8581,46.8672,26856.0
2021-01-15 13:10:00,51.58,51.66,51.54,51.64,47655.0,46.8581,46.9308,46.8218,46.9127,47655.0
2021-01-15 13:20:00,51.64,51.67,51.57,51.58,36090.0,46.9127,46.9399,46.8491,46.8581,36090.0
2021-01-15 13:30:00,51.57,51.58,51.5,51.53,53228.0,46.8491,46.8581,46.7855,46.8127,53228.0
2021-01-15 13:40:00,51.53,51.6,51.52,51.55,32642.0,46.8127,46.8763,46.8036,46.8309,32642.0
2021-01-15 13:50:00,51.54,51.55,51.42,51.47,23133.0,46.8218,46.8309,46.7128,46.7582,23133.0
2021-01-15 14:00:00,51.47,51.52,51.45,51.47,30026.0,46.7582,46.8036,46.74,46.7582,30026.0
2021-01-15 14:10:00,51.47,51.54,51.44,51.5,49702.0,46.7582,46.8218,46.731,46.7855,49702.0
2021-01-15 14:20:00,51.5,51.58,51.48,51.58,43720.0,46.7855,46.8581,46.7673,46.8581,43720.0
2021-01-15 14:30:00,51.58,51.72,51.57,51.7,36838.0,46.8581,46.9853,46.8491,46.9672,36838.0
2021-01-15 14:40:00,51.7,51.77,51.66,51.75,28220.0,46.9672,47.0308,46.9308,47.0126,28220.0
2021-01-15 14:50:00,51.75,51.76,51.66,51.72,32403.0,47.0126,47.0217,46.9308,46.9853,32403.0
2021-01-15 15:00:00,51.73,51.78,51.67,51.69,31980.0,46.9944,47.0398,46.9399,46.9581,31980.0
2021-01-15 15:10:00,51.7,51.88,51.7,51.8,39308.0,46.9672,47.1307,46.9672,47.058,39308.0
2021-01-15 15:20:00,51.8,51.82,51.72,51.72,52662.0,47.058,47.0762,46.9853,46.9853,52662.0
2021-01-15 15:30:00,51.72,51.74,51.66,51.7,87135.0,46.9853,47.0035,46.9308,46.9672,87135.0
2021-01-15 15:40:00,51.7,51.75,51.61,51.64,125585.0,46.9672,47.0126,46.8854,46.9127,125585.0
2021-01-15 15:50:00,51.65,51.83,51.6,51.8,596742.0,46.9217,47.0853,46.8763,47.058,596742.0
2021-01-19 09:30:00,52.37,52.54,52.1,52.31,178503.0,47.5758,47.7303,47.3305,47.5213,178503.0
2021-01-19 09:40:00,52.31,52.43,52.19,52.33,67953.0,47.5213,47.6303,47.4123,47.5395,67953.0
2021-01-19 09:50:00,52.33,52.52,52.24,52.51,79966.0,47.5395,47.7121,47.4577,47.703,79966.0
2021-01-19 10:00:00,52.5,52.61,52.44,52.55,66700.0,47.6939,47.7939,47.6394,47.7393,66700.0
2021-01-19 10:10:00,52.55,52.59,52.42,52.51,72185.0,47.7393,47.7757,47.6212,47.703,72185.0
2021-01-19 10:20:00,52.5,52.6,52.42,52.51,43485.0,47.6939,47.7848,47.6212,47.703,43485.0
2021-01-19 10:30:00,52.52,52.83,52.51,52.7,66142.0,47.7121,47.9937,47.703,47.8756,66142.0
2021-01-19 10:40:00,52.7,52.83,52.68,52.8,53076.0,47.8756,47.9937,47.8574,47.9665,53076.0
2021-01-19 10:50:00,52.8,52.81,52.62,52.66,51600.0,47.9665,47.9755,47.8029,47.8393,51600.0
2021-01-19 11:00:00,52.66,52.72,52.44,52.5,67410.0,47.8393,47.8938,47.6394,47.6939,67410.0
2021-01-19 11:10:00,52.5,52.63,52.5,52.54,38771.0,47.6939,47.812,47.6939,47.7303,38771.0
2021-01-19 11:20:00,52.56,52.58,52.44,52.46,33027.0,47.7484,47.7666,47.6394,47.6576,33027.0
2021-01-19 11:30:00,52.46,52.47,52.26,52.29,32298.0,47.6576,47.6667,47.4759,47.5031,32298.0
2021-01-19 11:40:00,52.28,52.33,52.22,52.28,21810.0,47.4941,47.5395,47.4396,47.4941,21810.0
2021-01-19 11:50:00,52.27,52.31,52.19,52.2,27749.0,47.485,47.5213,47.4123,47.4214,27749.0
2021-01-19 12:00:00,52.2,52.25,52.16,52.17,24908.0,47.4214,47.4668,47.385,47.3941,24908.0
2021-01-19 12:10:00,52.17,52.19,52.12,52.14,23513.0,47.3941,47.4123,47.3487,47.3669,23513.0
2021-01-19 12:20:00,52.14,52.17,52.03,52.04,29883.0,47.3669,47.3941,47.2669,47.276,29883.0
2021-01-19 12:30:00,52.05,52.07,51.96,52.0,48172.0,47.2851,47.3033,47.2034,47.2397,48172.0
2021-01-19 12:40:00,51.99,52.14,51.97,52.01,42690.0,47.2306,47.3669,47.2124,47.2488,42690.0
2021-01-19 12:50:00,52.01,52.02,51.96,52.02,44103.0,47.2488,47.2579,47.2034,47.2579,44103.0
2021-01-19 13:00:00,52.02,52.09,52.0,52.07,43815.0,47.2579,47.3215,47.2397,47.3033,43815.0
2021-01-19 13:10:00,52.06,52.07,51.95,51.97,39022.0,47.2942,47.3033,47.1943,47.2124,39022.0
2021-01-19 13:20:00,51.97,52.03,51.94,51.94,21819.0,47.2124,47.2669,47.1852,47.1852,21819.0
2021-01-19 13:30:00,51.94,51.98,51.92,51.95,26694.0,47.1852,47.2215,47.167,47.1943,26694.0
2021-01-19 13:40:00,51.94,51.94,51.85,51.9,22388.0,47.1852,47.1852,47.1034,47.1488,22388.0
2021-01-19 13:50:00,51.9,51.95,51.9,51.92,39034.0,47.1488,47.1943,47.1488,47.167,39034.0
2021-01-19 14:00:00,51.91,51.92,51.86,51.9,19560.0,47.1579,47.167,47.1125,47.1488,19560.0
2021-01-19 14:10:00,51.9,51.91,51.84,51.87,40480.0,47.1488,47.1579,47.0943,47.1216,40480.0
2021-01-19 14:20:00,51.87,51.89,51.78,51.82,33198.0,47.1216,47.1398,47.0398,47.0762,33198.0
2021-01-19 14:30:00,51.83,51.83,51.75,51.77,33032.0,47.0853,47.0853,47.0126,47.0308,33032.0
2021-01-19 14:40:00,51.77,51.91,51.73,51.87,60864.0,47.0308,47.1579,46.9944,47.1216,60864.0
2021-01-19 14:50:00,51.86,51.86,51.77,51.8,42828.0,47.1125,47.1125,47.0308,47.058,42828.0
2021-01-19 15:00:00,51.8,51.89,51.78,51.85,41321.0,47.058,47.1398,47.0398,47.1034,41321.0
2021-01-19 15:10:00,51.86,51.88,51.81,51.85,52814.0,47.1125,47.1307,47.0671,47.1034,52814.0
2021-01-19 15:20:00,51.85,51.86,51.79,51.85,53364.0,47.1034,47.1125,47.0489,47.1034,53364.0
2021-01-19 15:30:00,51.85,51.86,51.74,51.76,69010.0,47.1034,47.1125,47.0035,47.0217,69010.0
2021-01-19 15:40:00,51.76,51.78,51.69,51.7,119020.0,47.0217,47.0398,46.9581,46.9672,119020.0
2021-01-19 15:50:00,51.7,51.74,51.61,51.63,244956.0,46.9672,47.0035,46.8854,46.9036,244956.0
2021-01-20 09:30:00,51.82,52.0,51.54,51.54,102471.0,47.0762,47.2397,46.8218,46.8218,102471.0
2021-01-20 09:40:00,51.57,51.71,51.45,51.71,138898.0,46.8491,46.9762,46.74,46.9762,138898.0
2021-01-20 09:50:00,51.71,51.91,51.67,51.91,83358.0,46.9762,47.1579,46.9399,47.1579,83358.0
2021-01-20 10:00:00,51.92,52.12,51.91,52.05,63796.0,47.167,47.3487,47.1579,47.2851,63796.0
2021-01-20 10:10:00,52.06,52.21,51.92,52.08,70529.0,47.2942,47.4305,47.167,47.3124,70529.0
2021-01-20 10:20:00,52.09,52.17,52.03,52.09,48965.0,47.3215,47.3941,47.2669,47.3215,48965.0
2021-01-20 10:30:00,52.1,52.13,51.94,52.05,51845.0,47.3305,47.3578,47.1852,47.2851,51845.0
2021-01-20 10:40:00,52.04,52.09,51.97,52.09,78025.0,47.276,47.3215,47.2124,47.3215,78025.0
2021-01-20 10:50:00,52.08,52.21,51.95,51.98,157697.0,47.3124,47.4305,47.1943,47.2215,157697.0
2021-01-20 11:00:00,52.0,52.0,51.86,51.95,44067.0,47.2397,47.2397,47.1125,47.1943,44067.0
2021-01-20 11:10:00,51.95,52.05,51.93,52.02,114753.0,47.1943,47.2851,47.1761,47.2579,114753.0
2021-01-20 11:20:00,52.01,52.05,51.89,52.0,48874.0,47.2488,47.2851,47.1398,47.2397,48874.0
2021-01-20 11:30:00,52.0,52.09,51.94,52.06,41554.0,47.2397,47.3215,47.1852,47.2942,41554.0
2021-01-20 11:40:00,52.06,52.06,51.9,51.91,53657.0,47.2942,47.2942,47.1488,47.1579,53657.0
2021-01-20 11:50:00,51.92,51.93,51.82,51.84,33748.0,47.167,47.1761,47.0762,47.0943,33748.0
2021-01-20 12:00:00,51.85,51.94,51.84,51.91,34015.0,47.1034,47.1852,47.0943,47.1579,34015.0
2021-01-20 12:10:00,51.9,51.95,51.88,51.93,36836.0,47.1488,47.1943,47.1307,47.1761,36836.0
2021-01-20 12:20:00,51.93,51.95,51.9,51.93,41686.0,47.1761,47.1943,47.1488,47.1761,41686.0
2021-01-20 12:30:00,51.94,51.97,51.88,51.88,40424.0,47.1852,47.2124,47.1307,47.1307,40424.0
2021-01-20 12:40:00,51.89,51.94,51.86,51.94,22642.0,47.1398,47.1852,47.1125,47.1852,22642.0
2021-01-20 12:50:00,51.95,52.0,51.9,52.0,37047.0,47.1943,47.2397,47.1488,47.2397,37047.0
2021-01-20 13:00:00,52.0,52.05,51.94,52.05,78427.0,47.2397,47.2851,47.1852,47.2851,78427.0
2021-01-20 13:10:00,52.04,52.07,51.99,52.0,29416.0,47.276,47.3033,47.2306,47.2397,29416.0
2021-01-20 13:20:00,52.01,52.04,51.98,52.0,73751.0,47.2488,47.276,47.2215,47.2397,73751.0
2021-01-20 13:30:00,52.0,52.03,51.94,51.99,42340.0,47.2397,47.2669,47.1852,47.2306,42340.0
2021-01-20 13:40:00,52.0,52.05,51.95,51.98,78540.0,47.2397,47.2851,47.1943,47.2215,78540.0
2021-01-20 13:50:00,51.98,52.03,51.97,51.98,158335.0,47.2215,47.2669,47.2124,47.2215,158335.0
2021-01-20 14:00:00,51.98,52.01,51.94,52.0,30620.0,47.2215,47.2488,47.1852,47.2397,30620.0
2021-01-20 14:10:00,52.0,52.0,51.84,51.93,30171.0,47.2397,47.2397,47.0943,47.1761,30171.0
2021-01-20 14:20:00,51.93,51.93,51.86,51.91,47929.0,47.1761,47.1761,47.1125,47.1579,47929.0
2021-01-20 14:30:00,51.9,52.07,51.89,52.06,114222.0,47.1488,47.3033,47.1398,47.2942,114222.0
2021-01-20 14:40:00,52.07,52.07,51.97,51.98,44577.0,47.3033,47.3033,47.2124,47.2215,44577.0
2021-01-20 14:50:00,51.97,52.12,51.95,52.03,587185.0,47.2124,47.3487,47.1943,47.2669,587185.0
2021-01-20 15:00:00,52.04,52.11,52.01,52.06,49135.0,47.276,47.3396,47.2488,47.2942,49135.0
2021-01-20 15:10:00,52.07,52.08,51.99,52.02,216527.0,47.3033,47.3124,47.2306,47.2579,216527.0
2021-01-20 15:20:00,52.02,52.1,51.99,52.1,101867.0,47.2579,47.3305,47.2306,47.3305,101867.0
2021-01-20 15:30:00,52.1,52.19,52.09,52.18,169513.0,47.3305,47.4123,47.3215,47.4032,169513.0
2021-01-20 15:40:00,52.18,52.4,52.18,52.28,265544.0,47.4032,47.6031,47.4032,47.4941,265544.0
2021-01-20 15:50:00,52.27,52.41,52.26,52.39,395535.0,47.485,47.6122,47.4759,47.594,395535.0
2021-01-21 09:30:00,52.06,52.35,51.7,51.78,271145.0,47.2942,47.5577,46.9672,47.0398,271145.0
2021-01-21 09:40:00,51.75,51.97,51.73,51.86,66868.0,47.0126,47.2124,46.9944,47.1125,66868.0
2021-01-21 09:50:00,51.85,51.91,51.63,51.9,92442.0,47.1034,47.1579,46.9036,47.1488,92442.0
2021-01-21 10:00:00,51.88,51.97,51.82,51.95,102991.0,47.1307,47.2124,47.0762,47.1943,102991.0
2021-01-21 10:10:00,51.95,52.17,51.92,52.1,93862.0,47.1943,47.3941,47.167,47.3305,93862.0
2021-01-21 10:20:00,52.09,52.14,51.98,52.11,69014.0,47.3215,47.3669,47.2215,47.3396,69014.0
2021-01-21 10:30:00,52.11,52.27,52.06,52.11,63504.0,47.3396,47.485,47.2942,47.3396,63504.0
2021-01-21 10:40:00,52.12,52.32,52.08,52.17,70764.0,47.3487,47.5304,47.3124,47.3941,70764.0
2021-01-21 10:50:00,52.17,52.23,51.99,52.1,51439.0,47.3941,47.4486,47.2306,47.3305,51439.0
2021-01-21 11:00:00,52.12,52.23,52.09,52.15,45205.0,47.3487,47.4486,47.3215,47.376,45205.0
2021-01-21 11:10:00,52.15,52.24,52.11,52.23,58906.0,47.376,47.4577,47.3396,47.4486,58906.0
2021-01-21 11:20:00,52.23,52.24,52.08,52.09,67027.0,47.4486,47.4577,47.3124,47.3215,67027.0
2021-01-21 11:30:00,52.1,52.1,51.87,51.96,154344.0,47.3305,47.3305,47.1216,47.2034,154344.0
2021-01-21 11:40:00,51.96,52.01,51.93,52.0,29751.0,47.2034,47.2488,47.1761,47.2397,29751.0
2021-01-21 11:50:00,52.0,52.05,51.95,52.01,96843.0,47.2397,47.2851,47.1943,47.2488,96843.0
2021-01-21 12:00:00,52.01,52.03,51.95,52.02,62061.0,47.2488,47.2669,47.1943,47.2579,62061.0
2021-01-21 12:10:00,52.02,52.13,52.01,52.04,74635.0,47.2579,47.3578,47.2488,47.276,74635.0
2021-01-21 12:20:00,52.04,52.14,52.0,52.1,50675.0,47.276,47.3669,47.2397,47.3305,50675.0
2021-01-21 12:30:00,52.11,52.11,51.99,52.0,62188.0,47.3396,47.3396,47.2306,47.2397,62188.0
2021-01-21 12:40:00,52.01,52.05,51.99,52.0,50506.0,47.2488,47.2851,47.2306,47.2397,50506.0
2021-01-21 12:50:00,52.0,52.09,51.98,52.09,58125.0,47.2397,47.3215,47.2215,47.3215,58125.0
2021-01-21 13:00:00,52.1,52.15,51.99,52.04,61166.0,47.3305,47.376,47.2306,47.276,61166.0
2021-01-21 13:10:00,52.03,52.15,52.02,52.14,80416.0,47.2669,47.376,47.2579,47.3669,80416.0
2021-01-21 13:20:00,52.15,52.2,52.09,52.15,42970.0,47.376,47.4214,47.3215,47.376,42970.0
2021-01-21 13:30:00,52.16,52.19,52.12,52.17,44728.0,47.385,47.4123,47.3487,47.3941,44728.0
2021-01-21 13:40:00,52.17,52.17,52.03,52.13,54231.0,47.3941,47.3941,47.2669,47.3578,54231.0
2021-01-21 13:50:00,52.13,52.22,52.12,52.15,41703.0,47.3578,47.4396,47.3487,47.376,41703.0
2021-01-21 14:00:00,52.16,52.16,52.1,52.16,56953.0,47.385,47.385,47.3305,47.385,56953.0
2021-01-21 14:10:00,52.16,52.2,52.13,52.2,37022.0,47.385,47.4214,47.3578,47.4214,37022.0
2021-01-21 14:20:00,52.19,52.27,52.15,52.25,62216.0,47.4123,47.485,47.376,47.4668,62216.0
2021-01-21 14:30:00,52.25,52.26,52.1,52.18,50824.0,47.4668,47.4759,47.3305,47.4032,50824.0
2021-01-21 14:40:00,52.18,52.19,52.1,52.12,39310.0,47.4032,47.4123,47.3305,47.3487,39310.0
2021-01-21 14:50:00,52.12,52.16,52.09,52.14,56509.0,47.3487,47.385,47.3215,47.3669,56509.0
2021-01-21 15:00:00,52.14,52.27,52.13,52.24,68994.0,47.3669,47.485,47.3578,47.4577,68994.0
2021-01-21 15:10:00,52.25,52.26,52.18,52.25,67789.0,47.4668,47.4759,47.4032,47.4668,67789.0
2021-01-21 15:20:00,52.25,52.3,52.22,52.26,63231.0,47.4668,47.5122,47.4396,47.4759,63231.0
2021-01-21 15:30:00,52.26,52.29,52.12,52.13,90560.0,47.4759,47.5031,47.3487,47.3578,90560.0
2021-01-21 15:40:00,52.13,52.23,52.1,52.19,109924.0,47.3578,47.4486,47.3305,47.4123,109924.0
2021-01-21 15:50:00,52.19,52.22,52.13,52.18,244629.0,47.4123,47.4396,47.3578,47.4032,244629.0
2021-01-22 09:30:00,51.83,51.99,51.59,51.84,160427.0,47.0853,47.2306,46.8672,47.0943,160427.0
2021-01-22 09:40:00,51.88,51.9,51.64,51.75,45722.0,47.1307,47.1488,46.9127,47.0126,45722.0
2021-01-22 09:50:00,51.77,51.99,51.68,51.68,313506.0,47.0308,47.2306,46.949,46.949,313506.0
2021-01-22 10:00:00,51.69,51.88,51.67,51.81,43762.0,46.9581,47.1307,46.9399,47.0671,43762.0
2021-01-22 10:10:00,51.8,51.83,51.67,51.67,52949.0,47.058,47.0853,46.9399,46.9399,52949.0
2021-01-22 10:20:00,51.67,51.74,51.62,51.73,74701.0,46.9399,47.0035,46.8945,46.9944,74701.0
2021-01-22 10:30:00,51.72,51.92,51.71,51.92,65084.0,46.9853,47.167,46.9762,47.167,65084.0
2021-01-22 10:40:00,51.92,52.07,51.89,52.02,54017.0,47.167,47.3033,47.1398,47.2579,54017.0
2021-01-22 10:50:00,52.02,52.2,51.99,52.18,55329.0,47.2579,47.4214,47.2306,47.4032,55329.0
2021-01-22 11:00:00,52.18,52.47,52.16,52.46,103999.0,47.4032,47.6667,47.385,47.6576,103999.0
2021-01-22 11:10:00,52.47,52.5,52.38,52.48,84623.0,47.6667,47.6939,47.5849,47.6758,84623.0
2021-01-22 11:20:00,52.48,52.61,52.45,52.6,91956.0,47.6758,47.7939,47.6485,47.7848,91956.0
2021-01-22 11:30:00,52.6,52.7,52.49,52.7,89712.0,47.7848,47.8756,47.6848,47.8756,89712.0
2021-01-22 11:40:00,52.7,52.7,52.48,52.56,123460.0,47.8756,47.8756,47.6758,47.7484,123460.0
2021-01-22 11:50:00,52.56,52.57,52.28,52.41,165542.0,47.7484,47.7575,47.4941,47.6122,165542.0
2021-01-22 12:00:00,52.4,52.45,52.3,52.3,36068.0,47.6031,47.6485,47.5122,47.5122,36068.0
2021-01-22 12:10:00,52.29,52.4,52.26,52.4,50891.0,47.5031,47.6031,47.4759,47.6031,50891.0
2021-01-22 12:20:00,52.41,52.51,52.4,52.47,86498.0,47.6122,47.703,47.6031,47.6667,86498.0
2021-01-22 12:30:00,52.46,52.47,52.3,52.33,90079.0,47.6576,47.6667,47.5122,47.5395,90079.0
2021-01-22 12:40:00,52.33,52.4,52.26,52.28,42669.0,47.5395,47.6031,47.4759,47.4941,42669.0
2021-01-22 12:50:00,52.28,52.38,52.27,52.32,65278.0,47.4941,47.5849,47.485,47.5304,65278.0
2021-01-22 13:00:00,52.32,52.33,52.24,52.27,40595.0,47.5304,47.5395,47.4577,47.485,40595.0
2021-01-22 13:10:00,52.27,52.28,52.19,52.25,49347.0,47.485,47.4941,47.4123,47.4668,49347.0
2021-01-22 13:20:00,52.26,52.31,52.24,52.27,52832.0,47.4759,47.5213,47.4577,47.485,52832.0
2021-01-22 13:30:00,52.27,52.35,52.26,52.3,85778.0,47.485,47.5577,47.4759,47.5122,85778.0
2021-01-22 13:40:00,52.3,52.31,52.18,52.19,45391.0,47.5122,47.5213,47.4032,47.4123,45391.0
2021-01-22 13:50:00,52.18,52.28,52.13,52.2,171420.0,47.4032,47.4941,47.3578,47.4214,171420.0
2021-01-22 14:00:00,52.2,52.26,52.18,52.23,39525.0,47.4214,47.4759,47.4032,47.4486,39525.0
2021-01-22 14:10:00,52.23,52.25,52.18,52.19,34322.0,47.4486,47.4668,47.4032,47.4123,34322.0
2021-01-22 14:20:00,52.19,52.32,52.17,52.3,34338.0,47.4123,47.5304,47.3941,47.5122,34338.0
2021-01-22 14:30:00,52.29,52.37,52.26,52.37,51260.0,47.5031,47.5758,47.4759,47.5758,51260.0
2021-01-22 14:40:00,52.37,52.39,52.32,52.37,52531.0,47.5758,47.594,47.5304,47.5758,52531.0
2021-01-22 14:50:00,52.38,52.41,52.34,52.35,34156.0,47.5849,47.6122,47.5486,47.5577,34156.0
2021-01-22 15:00:00,52.35,52.41,52.29,52.32,371798.0,47.5577,47.6122,47.5031,47.5304,371798.0
2021-01-22 15:10:00,52.32,52.38,52.23,52.36,155257.0,47.5304,47.5849,47.4486,47.5667,155257.0
2021-01-22 15:20:00,52.35,52.41,52.28,52.37,62650.0,47.5577,47.6122,47.4941,47.5758,62650.0
2021-01-22 15:30:00,52.36,52.43,52.32,52.43,186982.0,47.5667,47.6303,47.5304,47.6303,186982.0
2021-01-22 15:40:00,52.43,52.49,52.37,52.42,251110.0,47.6303,47.6848,47.5758,47.6212,251110.0
2021-01-22 15:50:00,52.41,52.43,52.34,52.34,341154.0,47.6122,47.6303,47.5486,47.5486,341154.0
2021-01-25 09:30:00,51.94,52.18,51.66,51.74,146373.0,47.1852,47.4032,46.9308,47.0035,146373.0
2021-01-25 09:40:00,51.73,51.89,51.7,51.82,61627.0,46.9944,47.1398,46.9672,47.0762,61627.0
2021-01-25 09:50:00,51.82,51.87,51.64,51.75,146976.0,47.0762,47.1216,46.9127,47.0126,146976.0
2021-01-25 10:00:00,51.75,52.13,51.75,52.1,107568.0,47.0126,47.3578,47.0126,47.3305,107568.0
2021-01-25 10:10:00,52.09,52.13,51.99,52.08,51690.0,47.3215,47.3578,47.2306,47.3124,51690.0
2021-01-25 10:20:00,52.07,52.14,52.03,52.1,57468.0,47.3033,47.3669,47.2669,47.3305,57468.0
2021-01-25 10:30:00,52.1,52.15,52.01,52.09,61805.0,47.3305,47.376,47.2488,47.3215,61805.0
2021-01-25 10:40:00,52.09,52.12,52.0,52.04,63251.0,47.3215,47.3487,47.2397,47.276,63251.0
2021-01-25 10:50:00,52.02,52.03,51.6,51.62,169923.0,47.2579,47.2669,46.8763,46.8945,169923.0
2021-01-25 11:00:00,51.6,51.68,51.23,51.23,74367.0,46.8763,46.949,46.5402,46.5402,74367.0
2021-01-25 11:10:00,51.23,51.5,51.21,51.4,95987.0,46.5402,46.7855,46.522,46.6946,95987.0
2021-01-25 11:20:00,51.36,51.51,51.34,51.36,60502.0,46.6583,46.7946,46.6401,46.6583,60502.0
2021-01-25 11:30:00,51.34,51.38,51.19,51.22,62179.0,46.6401,46.6765,46.5038,46.5311,62179.0
2021-01-25 11:40:00,51.22,51.43,51.16,51.43,44292.0,46.5311,46.7219,46.4766,46.7219,44292.0
2021-01-25 11:50:00,51.43,51.48,51.38,51.43,49676.0,46.7219,46.7673,46.6765,46.7219,49676.0
2021-01-25 12:00:00,51.45,51.46,51.32,51.36,73459.0,46.74,46.7491,46.6219,46.6583,73459.0
2021-01-25 12:10:00,51.37,51.38,51.2,51.22,45903.0,46.6674,46.6765,46.5129,46.5311,45903.0
2021-01-25 12:20:00,51.21,51.3,51.15,51.25,41650.0,46.522,46.6038,46.4675,46.5584,41650.0
2021-01-25 12:30:00,51.23,51.5,51.19,51.47,72114.0,46.5402,46.7855,46.5038,46.7582,72114.0
2021-01-25 12:40:00,51.47,51.58,51.45,51.55,43748.0,46.7582,46.8581,46.74,46.8309,43748.0
2021-01-25 12:50:00,51.55,51.59,51.43,51.59,66565.0,46.8309,46.8672,46.7219,46.8672,66565.0
2021-01-25 13:00:00,51.6,51.65,51.47,51.5,32839.0,46.8763,46.9217,46.7582,46.7855,32839.0
2021-01-25 13:10:00,51.49,51.64,51.48,51.6,39759.0,46.7764,46.9127,46.7673,46.8763,39759.0
2021-01-25 13:20:00,51.6,51.7,51.59,51.6,31639.0,46.8763,46.9672,46.8672,46.8763,31639.0
2021-01-25 13:30:00,51.6,51.7,51.58,51.65,26777.0,46.8763,46.9672,46.8581,46.9217,26777.0
2021-01-25 13:40:00,51.64,51.65,51.57,51.59,40187.0,46.9127,46.9217,46.8491,46.8672,40187.0
2021-01-25 13:50:00,51.59,51.61,51.4,51.42,48125.0,46.8672,46.8854,46.6946,46.7128,48125.0
2021-01-25 14:00:00,51.44,51.56,51.41,51.51,33123.0,46.731,46.84,46.7037,46.7946,33123.0
2021-01-25 14:10:00,51.52,51.53,51.41,51.43,37391.0,46.8036,46.8127,46.7037,46.7219,37391.0
2021-01-25 14:20:00,51.42,51.47,51.39,51.42,41057.0,46.7128,46.7582,46.6855,46.7128,41057.0
2021-01-25 14:30:00,51.44,51.49,51.37,51.38,36160.0,46.731,46.7764,46.6674,46.6765,36160.0
2021-01-25 14:40:00,51.38,51.4,51.34,51.38,35025.0,46.6765,46.6946,46.6401,46.6765,35025.0
2021-01-25 14:50:00,51.38,51.43,51.27,51.28,42142.0,46.6765,46.7219,46.5765,46.5856,42142.0
2021-01-25 15:00:00,51.28,51.37,51.28,51.29,36134.0,46.5856,46.6674,46.5856,46.5947,36134.0
2021-01-25 15:10:00,51.28,51.35,51.19,51.32,46932.0,46.5856,46.6492,46.5038,46.6219,46932.0
2021-01-25 15:20:00,51.31,51.35,51.29,51.35,49802.0,46.6129,46.6492,46.5947,46.6492,49802.0
2021-01-25 15:30:00,51.35,51.45,51.32,51.43,71485.0,46.6492,46.74,46.6219,46.7219,71485.0
2021-01-25 15:40:00,51.44,51.49,51.38,51.41,118606.0,46.731,46.7764,46.6765,46.7037,118606.0
2021-01-25 15:50:00,51.41,51.59,51.3,51.46,460417.0,46.7037,46.8672,46.6038,46.7491,460417.0
2021-01-26 09:30:00,51.53,51.92,51.37,51.47,93390.0,46.8127,47.167,46.6674,46.7582,93390.0
2021-01-26 09:40:00,51.42,51.51,51.37,51.38,38797.0,46.7128,46.7946,46.6674,46.6765,38797.0
2021-01-26 09:50:00,51.37,51.37,50.99,51.01,67278.0,46.6674,46.6674,46.3222,46.3403,67278.0
2021-01-26 10:00:00,51.01,51.21,50.99,51.19,61216.0,46.3403,46.522,46.3222,46.5038,61216.0
2021-01-26 10:10:00,51.18,51.23,51.04,51.18,80748.0,46.4948,46.5402,46.3676,46.4948,80748.0
2021-01-26 10:20:00,51.17,51.39,51.17,51.37,58314.0,46.4857,46.6855,46.4857,46.6674,58314.0
2021-01-26 10:30:00,51.36,51.39,51.31,51.34,46032.0,46.6583,46.6855,46.6129,46.6401,46032.0
2021-01-26 10:40:00,51.34,51.35,51.18,51.19,113920.0,46.6401,46.6492,46.4948,46.5038,113920.0
2021-01-26 10:50:00,51.18,51.23,51.09,51.19,80334.0,46.4948,46.5402,46.413,46.5038,80334.0
2021-01-26 11:00:00,51.18,51.23,51.05,51.08,38131.0,46.4948,46.5402,46.3767,46.4039,38131.0
2021-01-26 11:10:00,51.07,51.15,51.0,51.03,91389.0,46.3948,46.4675,46.3312,46.3585,91389.0
2021-01-26 11:20:00,51.03,51.06,50.97,51.05,132377.0,46.3585,46.3857,46.304,46.3767,132377.0
2021-01-26 11:30:00,51.05,51.05,50.64,50.72,75229.0,46.3767,46.3767,46.0042,46.0769,75229.0
2021-01-26 11:40:00,50.71,50.75,50.66,50.68,38461.0,46.0678,46.1041,46.0224,46.0405,38461.0
2021-01-26 11:50:00,50.69,50.72,50.56,50.65,35519.0,46.0496,46.0769,45.9315,46.0133,35519.0
2021-01-26 12:00:00,50.64,50.82,50.64,50.71,50268.0,46.0042,46.1677,46.0042,46.0678,50268.0
2021-01-26 12:10:00,50.72,50.77,50.68,50.77,44124.0,46.0769,46.1223,46.0405,46.1223,44124.0
2021-01-26 12:20:00,50.77,50.87,50.75,50.8,39946.0,46.1223,46.2131,46.1041,46.1495,39946.0
2021-01-26 12:30:00,50.8,50.89,50.79,50.88,27571.0,46.1495,46.2313,46.1405,46.2222,27571.0
2021-01-26 12:40:00,50.88,50.88,50.75,50.84,29947.0,46.2222,46.2222,46.1041,46.1859,29947.0
2021-01-26 12:50:00,50.85,50.92,50.83,50.84,17956.0,46.195,46.2586,46.1768,46.1859,17956.0
2021-01-26 13:00:00,50.84,50.95,50.83,50.94,19355.0,46.1859,46.2858,46.1768,46.2767,19355.0
2021-01-26 13:10:00,50.94,50.98,50.84,50.86,33942.0,46.2767,46.3131,46.1859,46.2041,33942.0
2021-01-26 13:20:00,50.87,50.89,50.81,50.83,53505.0,46.2131,46.2313,46.1586,46.1768,53505.0
2021-01-26 13:30:00,50.82,50.84,50.77,50.82,58977.0,46.1677,46.1859,46.1223,46.1677,58977.0
2021-01-26 13:40:00,50.82,50.83,50.67,50.69,33428.0,46.1677,46.1768,46.0314,46.0496,33428.0
2021-01-26 13:50:00,50.69,50.7,50.56,50.56,49326.0,46.0496,46.0587,45.9315,45.9315,49326.0
2021-01-26 14:00:00,50.55,50.75,50.54,50.72,122331.0,45.9224,46.1041,45.9133,46.0769,122331.0
2021-01-26 14:10:00,50.73,50.74,50.67,50.71,35513.0,46.086,46.095,46.0314,46.0678,35513.0
2021-01-26 14:20:00,50.7,50.71,50.54,50.57,57063.0,46.0587,46.0678,45.9133,45.9406,57063.0
2021-01-26 14:30:00,50.56,50.67,50.56,50.64,33249.0,45.9315,46.0314,45.9315,46.0042,33249.0
2021-01-26 14:40:00,50.64,50.66,50.55,50.56,49471.0,46.0042,46.0224,45.9224,45.9315,49471.0
2021-01-26 14:50:00,50.56,50.63,50.52,50.61,43151.0,45.9315,45.9951,45.8952,45.9769,43151.0
2021-01-26 15:00:00,50.6,50.72,50.56,50.68,46361.0,45.9679,46.0769,45.9315,46.0405,46361.0
2021-01-26 15:10:00,50.68,50.7,50.54,50.58,61659.0,46.0405,46.0587,45.9133,45.9497,61659.0
2021-01-26 15:20:00,50.59,50.62,50.52,50.62,101866.0,45.9588,45.986,45.8952,45.986,101866.0
2021-01-26 15:30:00,50.62,50.62,50.46,50.47,92771.0,45.986,45.986,45.8407,45.8498,92771.0
2021-01-26 15:40:00,50.47,50.51,50.39,50.39,199560.0,45.8498,45.8861,45.7771,45.7771,199560.0
2021-01-26 15:50:00,50.4,50.45,50.29,50.35,286405.0,45.7862,45.8316,45.6862,45.7407,286405.0
2021-01-27 09:30:00,49.92,49.92,49.27,49.45,124936.0,45.3501,45.3501,44.7596,44.9231,124936.0
2021-01-27 09:40:00,49.45,49.45,48.72,48.83,130068.0,44.9231,44.9231,44.26,44.3599,130068.0
2021-01-27 09:50:00,48.82,49.08,48.72,48.99,144838.0,44.3508,44.587,44.26,44.5052,144838.0
2021-01-27 10:00:00,48.96,49.07,48.88,48.98,56621.0,44.478,44.5779,44.4053,44.4962,56621.0
2021-01-27 10:10:00,49.0,49.19,48.92,49.18,63193.0,44.5143,44.6869,44.4417,44.6779,63193.0
2021-01-27 10:20:00,49.2,49.25,49.1,49.21,112997.0,44.696,44.7414,44.6052,44.7051,112997.0
2021-01-27 10:30:00,49.19,49.41,49.19,49.21,62925.0,44.6869,44.8868,44.6869,44.7051,62925.0
2021-01-27 10:40:00,49.21,49.31,49.1,49.15,63335.0,44.7051,44.7959,44.6052,44.6506,63335.0
2021-01-27 10:50:00,49.16,49.22,49.09,49.2,72794.0,44.6597,44.7142,44.5961,44.696,72794.0
2021-01-27 11:00:00,49.2,49.26,49.0,49.11,53717.0,44.696,44.7505,44.5143,44.6143,53717.0
2021-01-27 11:10:00,49.11,49.16,49.01,49.13,48451.0,44.6143,44.6597,44.5234,44.6324,48451.0
2021-01-27 11:20:00,49.13,49.28,49.1,49.21,57932.0,44.6324,44.7687,44.6052,44.7051,57932.0
2021-01-27 11:30:00,49.23,49.25,49.15,49.18,41252.0,44.7233,44.7414,44.6506,44.6779,41252.0
2021-01-27 11:40:00,49.19,49.21,49.01,49.02,38238.0,44.6869,44.7051,44.5234,44.5325,38238.0
2021-01-27 11:50:00,49.02,49.05,48.93,48.94,52998.0,44.5325,44.5598,44.4507,44.4598,52998.0
2021-01-27 12:00:00,48.95,49.01,48.9,48.97,45133.0,44.4689,44.5234,44.4235,44.4871,45133.0
2021-01-27 12:10:00,48.96,49.07,48.96,49.06,63287.0,44.478,44.5779,44.478,44.5688,63287.0
2021-01-27 12:20:00,49.06,49.06,48.98,49.02,43397.0,44.5688,44.5688,44.4962,44.5325,43397.0
2021-01-27 12:30:00,49.04,49.07,48.93,49.03,51425.0,44.5507,44.5779,44.4507,44.5416,51425.0
2021-01-27 12:40:00,49.03,49.23,49.01,49.22,41317.0,44.5416,44.7233,44.5234,44.7142,41317.0
2021-01-27 12:50:00,49.2,49.34,49.12,49.31,32285.0,44.696,44.8232,44.6233,44.7959,32285.0
2021-01-27 13:00:00,49.3,49.39,49.29,49.37,30755.0,44.7869,44.8686,44.7778,44.8505,30755.0
2021-01-27 13:10:00,49.36,49.36,49.19,49.27,32206.0,44.8414,44.8414,44.6869,44.7596,32206.0
2021-01-27 13:20:00,49.27,49.36,49.26,49.32,41357.0,44.7596,44.8414,44.7505,44.805,41357.0
2021-01-27 13:30:00,49.32,49.39,49.25,49.25,37857.0,44.805,44.8686,44.7414,44.7414,37857.0
2021-01-27 13:40:00,49.28,49.28,49.11,49.15,43758.0,44.7687,44.7687,44.6143,44.6506,43758.0
2021-01-27 13:50:00,49.15,49.16,48.95,48.98,75467.0,44.6506,44.6597,44.4689,44.4962,75467.0
2021-01-27 14:00:00,48.97,49.06,48.79,48.8,165153.0,44.4871,44.5688,44.3236,44.3326,165153.0
2021-01-27 14:10:00,48.82,49.01,48.73,48.75,81946.0,44.3508,44.5234,44.269,44.2872,81946.0
2021-01-27 14:20:00,48.75,48.83,48.61,48.63,172872.0,44.2872,44.3599,44.16,44.1782,172872.0
2021-01-27 14:30:00,48.61,48.67,48.36,48.43,68715.0,44.16,44.2145,43.9329,43.9965,68715.0
2021-01-27 14:40:00,48.39,48.51,48.28,48.3,65417.0,43.9602,44.0692,43.8602,43.8784,65417.0
2021-01-27 14:50:00,48.32,48.4,48.19,48.33,82663.0,43.8966,43.9693,43.7785,43.9057,82663.0
2021-01-27 15:00:00,48.31,48.38,48.25,48.31,100307.0,43.8875,43.9511,43.833,43.8875,100307.0
2021-01-27 15:10:00,48.32,48.55,48.25,48.45,100822.0,43.8966,44.1055,43.833,44.0147,100822.0
2021-01-27 15:20:00,48.46,48.49,48.2,48.24,95595.0,44.0238,44.051,43.7876,43.8239,95595.0
2021-01-27 15:30:00,48.25,48.28,48.11,48.2,163392.0,43.833,43.8602,43.7058,43.7876,163392.0
2021-01-27 15:40:00,48.18,48.3,48.14,48.22,189524.0,43.7694,43.8784,43.7331,43.8057,189524.0
2021-01-27 15:50:00,48.21,48.44,48.16,48.41,449371.0,43.7966,44.0056,43.7512,43.9783,449371.0
2021-01-28 09:30:00,49.13,49.2,48.55,48.75,89919.0,44.6324,44.696,44.1055,44.2872,89919.0
2021-01-28 09:40:00,48.7,49.31,48.61,49.31,59266.0,44.2418,44.7959,44.16,44.7959,59266.0
2021-01-28 09:50:00,49.31,49.58,49.26,49.38,72258.0,44.7959,45.0412,44.7505,44.8595,72258.0
2021-01-28 10:00:00,49.38,49.65,49.3,49.54,83551.0,44.8595,45.1048,44.7869,45.0049,83551.0
2021-01-28 10:10:00,49.53,49.57,49.3,49.4,57926.0,44.9958,45.0321,44.7869,44.8777,57926.0
2021-01-28 10:20:00,49.39,49.52,49.2,49.26,87478.0,44.8686,44.9867,44.696,44.7505,87478.0
2021-01-28 10:30:00,49.3,49.37,49.19,49.37,33829.0,44.7869,44.8505,44.6869,44.8505,33829.0
2021-01-28 10:40:00,49.35,49.45,49.19,49.41,98087.0,44.8323,44.9231,44.6869,44.8868,98087.0
2021-01-28 10:50:00,49.38,49.45,49.18,49.37,33912.0,44.8595,44.9231,44.6779,44.8505,33912.0
2021-01-28 11:00:00,49.37,49.54,49.31,49.48,53124.0,44.8505,45.0049,44.7959,44.9504,53124.0
2021-01-28 11:10:00,49.49,49.58,49.43,49.45,57199.0,44.9595,45.0412,44.905,44.9231,57199.0
2021-01-28 11:20:00,49.43,49.43,49.28,49.34,32792.0,44.905,44.905,44.7687,44.8232,32792.0
2021-01-28 11:30:00,49.35,49.52,49.26,49.43,48075.0,44.8323,44.9867,44.7505,44.905,48075.0
2021-01-28 11:40:00,49.47,49.78,49.46,49.7,37672.0,44.9413,45.2229,44.9322,45.1502,37672.0
2021-01-28 11:50:00,49.72,49.72,49.51,49.6,65547.0,45.1684,45.1684,44.9776,45.0594,65547.0
2021-01-28 12:00:00,49.61,49.75,49.58,49.69,55382.0,45.0685,45.1957,45.0412,45.1412,55382.0
2021-01-28 12:10:00,49.73,49.78,49.59,49.71,61477.0,45.1775,45.2229,45.0503,45.1593,61477.0
2021-01-28 12:20:00,49.72,49.76,49.68,49.74,25664.0,45.1684,45.2048,45.1321,45.1866,25664.0
2021-01-28 12:30:00,49.74,49.91,49.69,49.88,41338.0,45.1866,45.341,45.1412,45.3138,41338.0
2021-01-28 12:40:00,49.88,50.0,49.83,49.95,144005.0,45.3138,45.4228,45.2683,45.3774,144005.0
2021-01-28 12:50:00,49.95,49.96,49.71,49.86,40385.0,45.3774,45.3864,45.1593,45.2956,40385.0
2021-01-28 13:00:00,49.88,49.88,49.64,49.7,258083.0,45.3138,45.3138,45.0957,45.1502,258083.0
2021-01-28 13:10:00,49.71,49.71,49.56,49.61,33663.0,45.1593,45.1593,45.0231,45.0685,33663.0
2021-01-28 13:20:00,49.61,49.67,49.58,49.64,31247.0,45.0685,45.123,45.0412,45.0957,31247.0
2021-01-28 13:30:00,49.67,49.92,49.65,49.8,691471.0,45.123,45.3501,45.1048,45.2411,691471.0
2021-01-28 13:40:00,49.81,49.89,49.76,49.8,40181.0,45.2502,45.3229,45.2048,45.2411,40181.0
2021-01-28 13:50:00,49.8,49.82,49.74,49.81,32794.0,45.2411,45.2593,45.1866,45.2502,32794.0
2021-01-28 14:00:00,49.82,49.9,49.75,49.88,80476.0,45.2593,45.3319,45.1957,45.3138,80476.0
2021-01-28 14:10:00,49.89,49.91,49.6,49.63,57064.0,45.3229,45.341,45.0594,45.0867,57064.0
2021-01-28 14:20:00,49.64,49.73,49.62,49.69,36818.0,45.0957,45.1775,45.0776,45.1412,36818.0
2021-01-28 14:30:00,49.69,49.72,49.63,49.72,34876.0,45.1412,45.1684,45.0867,45.1684,34876.0
2021-01-28 14:40:00,49.72,49.75,49.62,49.64,60492.0,45.1684,45.1957,45.0776,45.0957,60492.0
2021-01-28 14:50:00,49.63,49.7,49.61,49.65,48836.0,45.0867,45.1502,45.0685,45.1048,48836.0
2021-01-28 15:00:00,49.64,49.69,49.6,49.67,47316.0,45.0957,45.1412,45.0594,45.123,47316.0
2021-01-28 15:10:00,49.67,49.69,49.57,49.62,58163.0,45.123,45.1412,45.0321,45.0776,58163.0
2021-01-28 15:20:00,49.63,49.67,49.57,49.58,45346.0,45.0867,45.123,45.0321,45.0412,45346.0
2021-01-28 15:30:00,49.59,49.63,49.43,49.47,81042.0,45.0503,45.0867,44.905,44.9413,81042.0
2021-01-28 15:40:00,49.48,49.48,49.14,49.37,197037.0,44.9504,44.9504,44.6415,44.8505,197037.0
2021-01-28 15:50:00,49.37,49.46,49.26,49.27,279201.0,44.8505,44.9322,44.7505,44.7596,279201.0
2021-01-29 09:30:00,49.01,49.39,48.54,48.75,197726.0,44.5234,44.8686,44.0964,44.2872,197726.0
2021-01-29 09:40:00,48.75,48.9,48.22,48.66,121474.0,44.2872,44.4235,43.8057,44.2055,121474.0
2021-01-29 09:50:00,48.68,49.13,48.52,49.09,204633.0,44.2236,44.6324,44.0783,44.5961,204633.0
2021-01-29 10:00:00,49.05,49.34,48.89,49.1,136237.0,44.5598,44.8232,44.4144,44.6052,136237.0
2021-01-29 10:10:00,49.11,49.54,48.96,49.32,119639.0,44.6143,45.0049,44.478,44.805,119639.0
2021-01-29 10:20:00,49.3,49.38,48.99,49.33,141519.0,44.7869,44.8595,44.5052,44.8141,141519.0
2021-01-29 10:30:00,49.33,49.5,49.3,49.46,63795.0,44.8141,44.9686,44.7869,44.9322,63795.0
2021-01-29 10:40:00,49.46,49.48,49.26,49.39,66216.0,44.9322,44.9504,44.7505,44.8686,66216.0
2021-01-29 10:50:00,49.38,49.4,49.14,49.29,70379.0,44.8595,44.8777,44.6415,44.7778,70379.0
2021-01-29 11:00:00,49.32,49.32,49.09,49.2,47875.0,44.805,44.805,44.5961,44.696,47875.0
2021-01-29 11:10:00,49.19,49.2,49.07,49.09,54157.0,44.6869,44.696,44.5779,44.5961,54157.0
2021-01-29 11:20:00,49.07,49.19,49.0,49.0,54812.0,44.5779,44.6869,44.5143,44.5143,54812.0
2021-01-29 11:30:00,49.01,49.15,48.91,49.15,45109.0,44.5234,44.6506,44.4326,44.6506,45109.0
2021-01-29 11:40:00,49.15,49.32,49.09,49.18,41715.0,44.6506,44.805,44.5961,44.6779,41715.0
2021-01-29 11:50:00,49.18,49.34,49.03,49.3,60675.0,44.6779,44.8232,44.5416,44.7869,60675.0
2021-01-29 12:00:00,49.28,49.3,49.15,49.25,38467.0,44.7687,44.7869,44.6506,44.7414,38467.0
2021-01-29 12:10:00,49.25,49.32,49.09,49.09,60394.0,44.7414,44.805,44.5961,44.5961,60394.0
2021-01-29 12:20:00,49.08,49.14,49.03,49.09,52848.0,44.587,44.6415,44.5416,44.5961,52848.0
2021-01-29 12:30:00,49.1,49.12,48.92,49.0,47786.0,44.6052,44.6233,44.4417,44.5143,47786.0
2021-01-29 12:40:00,49.0,49.11,48.81,48.82,53246.0,44.5143,44.6143,44.3417,44.3508,53246.0
2021-01-29 12:50:00,48.83,49.09,48.81,48.95,49159.0,44.3599,44.5961,44.3417,44.4689,49159.0
2021-01-29 13:00:00,48.94,49.05,48.87,48.98,39297.0,44.4598,44.5598,44.3962,44.4962,39297.0
2021-01-29 13:10:00,48.97,49.03,48.84,48.87,37736.0,44.4871,44.5416,44.369,44.3962,37736.0
2021-01-29 13:20:00,48.89,49.23,48.87,49.22,68715.0,44.4144,44.7233,44.3962,44.7142,68715.0
2021-01-29 13:30:00,49.24,49.43,49.18,49.37,60612.0,44.7324,44.905,44.6779,44.8505,60612.0
2021-01-29 13:40:00,49.37,49.49,49.27,49.28,92013.0,44.8505,44.9595,44.7596,44.7687,92013.0
2021-01-29 13:50:00,49.28,49.39,49.2,49.22,113904.0,44.7687,44.8686,44.696,44.7142,113904.0
2021-01-29 14:00:00,49.21,49.49,49.19,49.47,110079.0,44.7051,44.9595,44.6869,44.9413,110079.0
2021-01-29 14:10:00,49.48,49.67,49.46,49.51,87259.0,44.9504,45.123,44.9322,44.9776,87259.0
2021-01-29 14:20:00,49.5,49.59,49.45,49.5,53125.0,44.9686,45.0503,44.9231,44.9686,53125.0
2021-01-29 14:30:00,49.48,49.5,49.29,49.39,73047.0,44.9504,44.9686,44.7778,44.8686,73047.0
2021-01-29 14:40:00,49.37,49.53,49.29,49.46,52613.0,44.8505,44.9958,44.7778,44.9322,52613.0
2021-01-29 14:50:00,49.47,49.55,49.4,49.5,65881.0,44.9413,45.014,44.8777,44.9686,65881.0
2021-01-29 15:00:00,49.51,49.78,49.48,49.78,64947.0,44.9776,45.2229,44.9504,45.2229,64947.0
2021-01-29 15:10:00,49.79,49.82,49.68,49.8,98810.0,45.232,45.2593,45.1321,45.2411,98810.0
2021-01-29 15:20:00,49.81,49.94,49.81,49.87,116110.0,45.2502,45.3683,45.2502,45.3047,116110.0
2021-01-29 15:30:00,49.86,50.06,49.79,49.79,177247.0,45.2956,45.4773,45.232,45.232,177247.0
2021-01-29 15:40:00,49.78,49.86,49.65,49.86,219717.0,45.2229,45.2956,45.1048,45.2956,219717.0
2021-01-29 15:50:00,49.84,50.11,49.74,49.76,789972.0,45.2774,45.5227,45.1866,45.2048,789972.0
2021-02-01 09:30:00,50.24,51.16,50.22,50.94,258592.0,45.6408,46.4766,45.6226,46.2767,258592.0
2021-02-01 09:40:00,50.92,51.51,50.92,51.16,218636.0,46.2586,46.7946,46.2586,46.4766,218636.0
2021-02-01 09:50:00,51.16,51.36,50.97,51.33,214460.0,46.4766,46.6583,46.304,46.631,214460.0
2021-02-01 10:00:00,51.31,51.47,51.1,51.26,123476.0,46.6129,46.7582,46.4221,46.5674,123476.0
2021-02-01 10:10:00,51.25,51.39,51.18,51.35,87605.0,46.5584,46.6855,46.4948,46.6492,87605.0
2021-02-01 10:20:00,51.35,51.53,51.13,51.15,77407.0,46.6492,46.8127,46.4493,46.4675,77407.0
2021-02-01 10:30:00,51.14,51.28,50.92,50.99,81411.0,46.4584,46.5856,46.2586,46.3222,81411.0
2021-02-01 10:40:00,50.97,51.01,50.79,50.9,74398.0,46.304,46.3403,46.1405,46.2404,74398.0
2021-02-01 10:50:00,50.92,51.0,50.58,50.62,78578.0,46.2586,46.3312,45.9497,45.986,78578.0
2021-02-01 11:00:00,50.61,50.61,50.41,50.46,69069.0,45.9769,45.9769,45.7953,45.8407,69069.0
2021-02-01 11:10:00,50.44,50.48,50.36,50.38,85260.0,45.8225,45.8588,45.7498,45.768,85260.0
2021-02-01 11:20:00,50.39,50.64,50.36,50.5,120508.0,45.7771,46.0042,45.7498,45.877,120508.0
2021-02-01 11:30:00,50.5,50.61,50.48,50.52,139219.0,45.877,45.9769,45.8588,45.8952,139219.0
2021-02-01 11:40:00,50.54,50.82,50.53,50.82,112325.0,45.9133,46.1677,45.9043,46.1677,112325.0
2021-02-01 11:50:00,50.82,50.9,50.77,50.83,76055.0,46.1677,46.2404,46.1223,46.1768,76055.0
2021-02-01 12:00:00,50.83,50.95,50.82,50.86,124460.0,46.1768,46.2858,46.1677,46.2041,124460.0
2021-02-01 12:10:00,50.87,50.9,50.76,50.85,53877.0,46.2131,46.2404,46.1132,46.195,53877.0
2021-02-01 12:20:00,50.86,50.88,50.76,50.88,91729.0,46.2041,46.2222,46.1132,46.2222,91729.0
2021-02-01 12:30:00,50.88,51.03,50.87,50.98,130757.0,46.2222,46.3585,46.2131,46.3131,130757.0
2021-02-01 12:40:00,50.99,51.17,50.94,51.17,68616.0,46.3222,46.4857,46.2767,46.4857,68616.0
2021-02-01 12:50:00,51.16,51.23,51.13,51.16,62747.0,46.4766,46.5402,46.4493,46.4766,62747.0
2021-02-01 13:00:00,51.16,51.17,51.08,51.15,54009.0,46.4766,46.4857,46.4039,46.4675,54009.0
2021-02-01 13:10:00,51.15,51.29,51.06,51.09,54617.0,46.4675,46.5947,46.3857,46.413,54617.0
2021-02-01 13:20:00,51.09,51.15,51.05,51.13,43552.0,46.413,46.4675,46.3767,46.4493,43552.0
2021-02-01 13:30:00,51.14,51.19,51.09,51.19,71464.0,46.4584,46.5038,46.413,46.5038,71464.0
2021-02-01 13:40:00,51.2,51.21,51.1,51.1,68025.0,46.5129,46.522,46.4221,46.4221,68025.0
2021-02-01 13:50:00,51.11,51.2,51.1,51.16,58681.0,46.4312,46.5129,46.4221,46.4766,58681.0
2021-02-01 14:00:00,51.17,51.17,50.99,51.05,66864.0,46.4857,46.4857,46.3222,46.3767,66864.0
2021-02-01 14:10:00,51.05,51.17,51.04,51.16,74443.0,46.3767,46.4857,46.3676,46.4766,74443.0
2021-02-01 14:20:00,51.17,51.23,51.11,51.23,61892.0,46.4857,46.5402,46.4312,46.5402,61892.0
2021-02-01 14:30:00,51.23,51.28,51.17,51.19,57698.0,46.5402,46.5856,46.4857,46.5038,57698.0
2021-02-01 14:40:00,51.19,51.34,51.17,51.32,67607.0,46.5038,46.6401,46.4857,46.6219,67607.0
2021-02-01 14:50:00,51.32,51.39,51.27,51.33,67269.0,46.6219,46.6855,46.5765,46.631,67269.0
2021-02-01 15:00:00,51.33,51.37,51.24,51.31,97096.0,46.631,46.6674,46.5493,46.6129,97096.0
2021-02-01 15:10:00,51.32,51.36,51.2,51.22,92450.0,46.6219,46.6583,46.5129,46.5311,92450.0
2021-02-01 15:20:00,51.22,51.24,50.96,51.01,105255.0,46.5311,46.5493,46.2949,46.3403,105255.0
2021-02-01 15:30:00,51.01,51.06,50.94,51.0,153435.0,46.3403,46.3857,46.2767,46.3312,153435.0
2021-02-01 15:40:00,51.0,51.05,50.86,50.93,216407.0,46.3312,46.3767,46.2041,46.2676,216407.0
2021-02-01 15:50:00,50.92,51.08,50.86,50.91,459439.0,46.2586,46.4039,46.2041,46.2495,459439.0
2021-02-02 09:30:00,51.22,51.47,51.1,51.16,71807.0,46.5311,46.7582,46.4221,46.4766,71807.0
2021-02-02 09:40:00,51.17,51.38,51.07,51.21,45182.0,46.4857,46.6765,46.3948,46.522,45182.0
2021-02-02 09:50:00,51.21,51.31,51.11,51.26,39109.0,46.522,46.6129,46.4312,46.5674,39109.0
2021-02-02 10:00:00,51.26,51.4,51.14,51.32,51084.0,46.5674,46.6946,46.4584,46.6219,51084.0
2021-02-02 10:10:00,51.32,51.57,51.27,51.55,28509.0,46.6219,46.8491,46.5765,46.8309,28509.0
2021-02-02 10:20:00,51.55,51.63,51.42,51.49,65899.0,46.8309,46.9036,46.7128,46.7764,65899.0
2021-02-02 10:30:00,51.48,51.51,51.28,51.36,59219.0,46.7673,46.7946,46.5856,46.6583,59219.0
2021-02-02 10:40:00,51.35,51.44,51.19,51.22,60779.0,46.6492,46.731,46.5038,46.5311,60779.0
2021-02-02 10:50:00,51.23,51.31,51.21,51.29,36446.0,46.5402,46.6129,46.522,46.5947,36446.0
2021-02-02 11:00:00,51.28,51.33,51.19,51.25,49378.0,46.5856,46.631,46.5038,46.5584,49378.0
2021-02-02 11:10:00,51.25,51.39,51.23,51.39,41622.0,46.5584,46.6855,46.5402,46.6855,41622.0
2021-02-02 11:20:00,51.38,51.39,51.25,51.28,58585.0,46.6765,46.6855,46.5584,46.5856,58585.0
2021-02-02 11:30:00,51.28,51.42,51.26,51.35,55288.0,46.5856,46.7128,46.5674,46.6492,55288.0
2021-02-02 11:40:00,51.34,51.36,51.11,51.11,126820.0,46.6401,46.6583,46.4312,46.4312,126820.0
2021-02-02 11:50:00,51.12,51.12,50.9,50.94,52249.0,46.4403,46.4403,46.2404,46.2767,52249.0
2021-02-02 12:00:00,50.94,50.98,50.9,50.92,33013.0,46.2767,46.3131,46.2404,46.2586,33013.0
2021-02-02 12:10:00,50.94,51.02,50.87,50.96,49937.0,46.2767,46.3494,46.2131,46.2949,49937.0
2021-02-02 12:20:00,50.95,51.0,50.79,50.8,49269.0,46.2858,46.3312,46.1405,46.1495,49269.0
2021-02-02 12:30:00,50.81,51.0,50.79,50.98,66591.0,46.1586,46.3312,46.1405,46.3131,66591.0
2021-02-02 12:40:00,50.98,50.98,50.9,50.97,46908.0,46.3131,46.3131,46.2404,46.304,46908.0
2021-02-02 12:50:00,50.98,50.99,50.91,50.95,50927.0,46.3131,46.3222,46.2495,46.2858,50927.0
2021-02-02 13:00:00,50.95,50.99,50.88,50.97,53316.0,46.2858,46.3222,46.2222,46.304,53316.0
2021-02-02 13:10:00,50.97,51.1,50.94,51.08,123351.0,46.304,46.4221,46.2767,46.4039,123351.0
2021-02-02 13:20:00,51.1,51.19,51.07,51.16,37967.0,46.4221,46.5038,46.3948,46.4766,37967.0
2021-02-02 13:30:00,51.18,51.19,51.13,51.17,31712.0,46.4948,46.5038,46.4493,46.4857,31712.0
2021-02-02 13:40:00,51.17,51.19,50.99,50.99,27789.0,46.4857,46.5038,46.3222,46.3222,27789.0
2021-02-02 13:50:00,50.98,50.99,50.77,50.81,44761.0,46.3131,46.3222,46.1223,46.1586,44761.0
2021-02-02 14:00:00,50.82,50.87,50.79,50.86,45711.0,46.1677,46.2131,46.1405,46.2041,45711.0
2021-02-02 14:10:00,50.86,50.94,50.84,50.93,36688.0,46.2041,46.2767,46.1859,46.2676,36688.0
2021-02-02 14:20:00,50.92,50.95,50.85,50.93,29620.0,46.2586,46.2858,46.195,46.2676,29620.0
2021-02-02 14:30:00,50.94,50.97,50.91,50.94,29649.0,46.2767,46.304,46.2495,46.2767,29649.0
2021-02-02 14:40:00,50.93,50.98,50.86,50.88,37187.0,46.2676,46.3131,46.2041,46.2222,37187.0
2021-02-02 14:50:00,50.89,50.91,50.84,50.91,29100.0,46.2313,46.2495,46.1859,46.2495,29100.0
2021-02-02 15:00:00,50.91,50.96,50.86,50.93,38832.0,46.2495,46.2949,46.2041,46.2676,38832.0
2021-02-02 15:10:00,50.94,50.94,50.83,50.91,71949.0,46.2767,46.2767,46.1768,46.2495,71949.0
2021-02-02 15:20:00,50.92,51.05,50.9,50.97,54435.0,46.2586,46.3767,46.2404,46.304,54435.0
2021-02-02 15:30:00,50.98,51.02,50.91,50.93,65028.0,46.3131,46.3494,46.2495,46.2676,65028.0
2021-02-02 15:40:00,50.93,50.96,50.87,50.91,76723.0,46.2676,46.2949,46.2131,46.2495,76723.0
2021-02-02 15:50:00,50.9,50.92,50.71,50.71,301164.0,46.2404,46.2586,46.0678,46.0678,301164.0
2021-02-03 09:30:00,50.55,50.7,50.31,50.57,95236.0,45.9224,46.0587,45.7044,45.9406,95236.0
2021-02-03 09:40:00,50.59,50.72,50.51,50.66,34788.0,45.9588,46.0769,45.8861,46.0224,34788.0
2021-02-03 09:50:00,50.66,50.78,50.53,50.75,55587.0,46.0224,46.1314,45.9043,46.1041,55587.0
2021-02-03 10:00:00,50.77,50.78,50.46,50.47,64742.0,46.1223,46.1314,45.8407,45.8498,64742.0
2021-02-03 10:10:00,50.47,50.51,50.16,50.37,130334.0,45.8498,45.8861,45.5681,45.7589,130334.0
2021-02-03 10:20:00,50.38,50.39,50.11,50.12,70265.0,45.768,45.7771,45.5227,45.5318,70265.0
2021-02-03 10:30:00,50.13,50.2,50.09,50.14,54861.0,45.5409,45.6045,45.5045,45.55,54861.0
2021-02-03 10:40:00,50.12,50.38,50.06,50.37,159082.0,45.5318,45.768,45.4773,45.7589,159082.0
2021-02-03 10:50:00,50.37,50.55,50.32,50.45,202550.0,45.7589,45.9224,45.7135,45.8316,202550.0
2021-02-03 11:00:00,50.45,50.49,50.21,50.26,49126.0,45.8316,45.8679,45.6136,45.659,49126.0
2021-02-03 11:10:00,50.27,50.34,50.17,50.24,41751.0,45.6681,45.7317,45.5772,45.6408,41751.0
2021-02-03 11:20:00,50.25,50.35,50.25,50.25,112019.0,45.6499,45.7407,45.6499,45.6499,112019.0
2021-02-03 11:30:00,50.26,50.27,50.19,50.27,48209.0,45.659,45.6681,45.5954,45.6681,48209.0
2021-02-03 11:40:00,50.27,50.38,50.26,50.38,52874.0,45.6681,45.768,45.659,45.768,52874.0
2021-02-03 11:50:00,50.38,50.57,50.38,50.5,35284.0,45.768,45.9406,45.768,45.877,35284.0
2021-02-03 12:00:00,50.5,50.5,50.39,50.45,27640.0,45.877,45.877,45.7771,45.8316,27640.0
2021-02-03 12:10:00,50.45,50.49,50.39,50.4,40451.0,45.8316,45.8679,45.7771,45.7862,40451.0
2021-02-03 12:20:00,50.4,50.5,50.37,50.5,50785.0,45.7862,45.877,45.7589,45.877,50785.0
2021-02-03 12:30:00,50.49,50.63,50.49,50.6,81235.0,45.8679,45.9951,45.8679,45.9679,81235.0
2021-02-03 12:40:00,50.61,50.67,50.59,50.6,34194.0,45.9769,46.0314,45.9588,45.9679,34194.0
2021-02-03 12:50:00,50.6,50.64,50.59,50.64,32320.0,45.9679,46.0042,45.9588,46.0042,32320.0
2021-02-03 13:00:00,50.64,50.65,50.59,50.61,26358.0,46.0042,46.0133,45.9588,45.9769,26358.0
2021-02-03 13:10:00,50.61,50.69,50.6,50.66,22374.0,45.9769,46.0496,45.9679,46.0224,22374.0
2021-02-03 13:20:00,50.66,50.67,50.6,50.61,31020.0,46.0224,46.0314,45.9679,45.9769,31020.0
2021-02-03 13:30:00,50.61,50.67,50.58,50.66,37237.0,45.9769,46.0314,45.9497,46.0224,37237.0
2021-02-03 13:40:00,50.66,50.7,50.64,50.69,128221.0,46.0224,46.0587,46.0042,46.0496,128221.0
2021-02-03 13:50:00,50.68,50.73,50.67,50.72,31101.0,46.0405,46.086,46.0314,46.0769,31101.0
2021-02-03 14:00:00,50.71,50.74,50.68,50.72,31659.0,46.0678,46.095,46.0405,46.0769,31659.0
2021-02-03 14:10:00,50.72,50.72,50.63,50.67,27159.0,46.0769,46.0769,45.9951,46.0314,27159.0
2021-02-03 14:20:00,50.66,50.67,50.61,50.63,62899.0,46.0224,46.0314,45.9769,45.9951,62899.0
2021-02-03 14:30:00,50.63,50.68,50.61,50.65,104412.0,45.9951,46.0405,45.9769,46.0133,104412.0
2021-02-03 14:40:00,50.66,50.67,50.63,50.64,73133.0,46.0224,46.0314,45.9951,46.0042,73133.0
2021-02-03 14:50:00,50.63,50.64,50.53,50.59,136501.0,45.9951,46.0042,45.9043,45.9588,136501.0
2021-02-03 15:00:00,50.59,50.68,50.58,50.66,75928.0,45.9588,46.0405,45.9497,46.0224,75928.0
2021-02-03 15:10:00,50.66,50.7,50.63,50.69,55873.0,46.0224,46.0587,45.9951,46.0496,55873.0
2021-02-03 15:20:00,50.69,50.8,50.68,50.76,44379.0,46.0496,46.1495,46.0405,46.1132,44379.0
2021-02-03 15:30:00,50.77,50.84,50.72,50.79,77035.0,46.1223,46.1859,46.0769,46.1405,77035.0
2021-02-03 15:40:00,50.8,50.81,50.58,50.66,99890.0,46.1495,46.1586,45.9497,46.0224,99890.0
2021-02-03 15:50:00,50.66,50.67,50.53,50.62,436726.0,46.0224,46.0314,45.9043,45.986,436726.0
2021-02-04 09:30:00,50.62,50.99,50.62,50.86,61202.0,45.986,46.3222,45.986,46.2041,61202.0
2021-02-04 09:40:00,50.88,51.33,50.83,51.29,88210.0,46.2222,46.631,46.1768,46.5947,88210.0
2021-02-04 09:50:00,51.28,51.43,51.19,51.41,42778.0,46.5856,46.7219,46.5038,46.7037,42778.0
2021-02-04 10:00:00,51.43,51.51,51.36,51.46,73810.0,46.7219,46.7946,46.6583,46.7491,73810.0
2021-02-04 10:10:00,51.46,51.5,51.35,51.41,53092.0,46.7491,46.7855,46.6492,46.7037,53092.0
2021-02-04 10:20:00,51.39,51.42,51.25,51.26,27238.0,46.6855,46.7128,46.5584,46.5674,27238.0
2021-02-04 10:30:00,51.26,51.42,51.25,51.35,84559.0,46.5674,46.7128,46.5584,46.6492,84559.0
2021-02-04 10:40:00,51.35,51.41,51.31,51.32,37567.0,46.6492,46.7037,46.6129,46.6219,37567.0
2021-02-04 10:50:00,51.31,51.44,51.3,51.39,33456.0,46.6129,46.731,46.6038,46.6855,33456.0
2021-02-04 11:00:00,51.39,51.44,51.28,51.29,250045.0,46.6855,46.731,46.5856,46.5947,250045.0
2021-02-04 11:10:00,51.28,51.34,51.13,51.16,48383.0,46.5856,46.6401,46.4493,46.4766,48383.0
2021-02-04 11:20:00,51.17,51.23,51.13,51.14,45484.0,46.4857,46.5402,46.4493,46.4584,45484.0
2021-02-04 11:30:00,51.13,51.2,51.09,51.17,40409.0,46.4493,46.5129,46.413,46.4857,40409.0
2021-02-04 11:40:00,51.16,51.2,51.12,51.15,30684.0,46.4766,46.5129,46.4403,46.4675,30684.0
2021-02-04 11:50:00,51.16,51.18,51.04,51.04,38259.0,46.4766,46.4948,46.3676,46.3676,38259.0
2021-02-04 12:00:00,51.04,51.09,51.04,51.09,37432.0,46.3676,46.413,46.3676,46.413,37432.0
2021-02-04 12:10:00,51.09,51.19,51.05,51.19,17824.0,46.413,46.5038,46.3767,46.5038,17824.0
2021-02-04 12:20:00,51.2,51.26,51.19,51.21,26187.0,46.5129,46.5674,46.5038,46.522,26187.0
2021-02-04 12:30:00,51.21,51.27,51.19,51.22,53135.0,46.522,46.5765,46.5038,46.5311,53135.0
2021-02-04 12:40:00,51.23,51.26,51.19,51.21,27582.0,46.5402,46.5674,46.5038,46.522,27582.0
2021-02-04 12:50:00,51.22,51.3,51.21,51.28,29159.0,46.5311,46.6038,46.522,46.5856,29159.0
2021-02-04 13:00:00,51.27,51.3,51.25,51.29,15108.0,46.5765,46.6038,46.5584,46.5947,15108.0
2021-02-04 13:10:00,51.3,51.3,51.26,51.29,20466.0,46.6038,46.6038,46.5674,46.5947,20466.0
2021-02-04 13:20:00,51.28,51.36,51.28,51.36,24439.0,46.5856,46.6583,46.5856,46.6583,24439.0
2021-02-04 13:30:00,51.36,51.39,51.32,51.33,31697.0,46.6583,46.6855,46.6219,46.631,31697.0
2021-02-04 13:40:00,51.33,51.33,51.22,51.26,32294.0,46.631,46.631,46.5311,46.5674,32294.0
2021-02-04 13:50:00,51.25,51.25,51.17,51.21,29537.0,46.5584,46.5584,46.4857,46.522,29537.0
2021-02-04 14:00:00,51.2,51.24,51.18,51.23,40348.0,46.5129,46.5493,46.4948,46.5402,40348.0
2021-02-04 14:10:00,51.22,51.22,51.15,51.22,35432.0,46.5311,46.5311,46.4675,46.5311,35432.0
2021-02-04 14:20:00,51.22,51.28,51.17,51.28,31622.0,46.5311,46.5856,46.4857,46.5856,31622.0
2021-02-04 14:30:00,51.28,51.31,51.27,51.27,29067.0,46.5856,46.6129,46.5765,46.5765,29067.0
2021-02-04 14:40:00,51.28,51.3,51.22,51.24,32029.0,46.5856,46.6038,46.5311,46.5493,32029.0
2021-02-04 14:50:00,51.25,51.25,51.18,51.18,59729.0,46.5584,46.5584,46.4948,46.4948,59729.0
2021-02-04 15:00:00,51.19,51.19,51.09,51.12,62676.0,46.5038,46.5038,46.413,46.4403,62676.0
2021-02-04 15:10:00,51.12,51.15,51.08,51.15,60811.0,46.4403,46.4675,46.4039,46.4675,60811.0
2021-02-04 15:20:00,51.15,51.2,51.12,51.15,73968.0,46.4675,46.5129,46.4403,46.4675,73968.0
2021-02-04 15:30:00,51.14,51.18,51.11,51.12,67751.0,46.4584,46.4948,46.4312,46.4403,67751.0
2021-02-04 15:40:00,51.12,51.22,51.11,51.19,109006.0,46.4403,46.5311,46.4312,46.5038,109006.0
2021-02-04 15:50:00,51.19,51.27,51.05,51.19,514129.0,46.5038,46.5765,46.3767,46.5038,514129.0
2021-02-05 09:30:00,51.41,51.53,51.21,51.37,118401.0,46.7037,46.8127,46.522,46.6674,118401.0
2021-02-05 09:40:00,51.37,51.46,51.18,51.38,50957.0,46.6674,46.7491,46.4948,46.6765,50957.0
2021-02-05 09:50:00,51.36,51.37,51.2,51.28,27903.0,46.6583,46.6674,46.5129,46.5856,27903.0
2021-02-05 10:00:00,51.28,51.41,51.2,51.34,34006.0,46.5856,46.7037,46.5129,46.6401,34006.0
2021-02-05 10:10:00,51.34,51.39,51.14,51.18,47227.0,46.6401,46.6855,46.4584,46.4948,47227.0
2021-02-05 10:20:00,51.19,51.35,51.14,51.31,47131.0,46.5038,46.6492,46.4584,46.6129,47131.0
2021-02-05 10:30:00,51.33,51.45,51.32,51.39,63966.0,46.631,46.74,46.6219,46.6855,63966.0
2021-02-05 10:40:00,51.39,51.52,51.35,51.52,64044.0,46.6855,46.8036,46.6492,46.8036,64044.0
2021-02-05 10:50:00,51.51,51.62,51.47,51.49,45957.0,46.7946,46.8945,46.7582,46.7764,45957.0
2021-02-05 11:00:00,51.49,51.53,51.31,51.32,43638.0,46.7764,46.8127,46.6129,46.6219,43638.0
2021-02-05 11:10:00,51.32,51.45,51.31,51.4,30893.0,46.6219,46.74,46.6129,46.6946,30893.0
2021-02-05 11:20:00,51.4,51.52,51.37,51.47,33657.0,46.6946,46.8036,46.6674,46.7582,33657.0
2021-02-05 11:30:00,51.48,51.55,51.46,51.46,24113.0,46.7673,46.8309,46.7491,46.7491,24113.0
2021-02-05 11:40:00,51.46,51.55,51.38,51.54,145346.0,46.7491,46.8309,46.6765,46.8218,145346.0
2021-02-05 11:50:00,51.53,51.54,51.49,51.49,20752.0,46.8127,46.8218,46.7764,46.7764,20752.0
2021-02-05 12:00:00,51.48,51.52,51.45,51.5,38833.0,46.7673,46.8036,46.74,46.7855,38833.0
2021-02-05 12:10:00,51.49,51.49,51.39,51.42,22814.0,46.7764,46.7764,46.6855,46.7128,22814.0
2021-02-05 12:20:00,51.41,51.41,51.31,51.33,33506.0,46.7037,46.7037,46.6129,46.631,33506.0
2021-02-05 12:30:00,51.33,51.46,51.33,51.45,24717.0,46.631,46.7491,46.631,46.74,24717.0
2021-02-05 12:40:00,51.44,51.47,51.4,51.4,15069.0,46.731,46.7582,46.6946,46.6946,15069.0
2021-02-05 12:50:00,51.4,51.42,51.35,51.39,18599.0,46.6946,46.7128,46.6492,46.6855,18599.0
2021-02-05 13:00:00,51.4,51.4,51.12,51.14,70290.0,46.6946,46.6946,46.4403,46.4584,70290.0
2021-02-05 13:10:00,51.13,51.24,51.05,51.2,153108.0,46.4493,46.5493,46.3767,46.5129,153108.0
2021-02-05 13:20:00,51.2,51.3,51.18,51.28,44504.0,46.5129,46.6038,46.4948,46.5856,44504.0
2021-02-05 13:30:00,51.28,51.29,51.22,51.25,26818.0,46.5856,46.5947,46.5311,46.5584,26818.0
2021-02-05 13:40:00,51.25,51.25,51.08,51.09,45783.0,46.5584,46.5584,46.4039,46.413,45783.0
2021-02-05 13:50:00,51.09,51.15,51.08,51.09,30703.0,46.413,46.4675,46.4039,46.413,30703.0
2021-02-05 14:00:00,51.11,51.17,51.05,51.07,39859.0,46.4312,46.4857,46.3767,46.3948,39859.0
2021-02-05 14:10:00,51.06,51.09,51.01,51.04,158587.0,46.3857,46.413,46.3403,46.3676,158587.0
2021-02-05 14:20:00,51.04,51.06,50.98,51.04,78982.0,46.3676,46.3857,46.3131,46.3676,78982.0
2021-02-05 14:30:00,51.04,51.05,50.95,50.98,62735.0,46.3676,46.3767,46.2858,46.3131,62735.0
2021-02-05 14:40:00,50.99,51.04,50.97,50.98,53601.0,46.3222,46.3676,46.304,46.3131,53601.0
2021-02-05 14:50:00,50.98,50.99,50.91,50.93,56402.0,46.3131,46.3222,46.2495,46.2676,56402.0
2021-02-05 15:00:00,50.94,50.94,50.85,50.85,48810.0,46.2767,46.2767,46.195,46.195,48810.0
2021-02-05 15:10:00,50.85,50.94,50.82,50.89,48806.0,46.195,46.2767,46.1677,46.2313,48806.0
2021-02-05 15:20:00,50.89,50.92,50.87,50.91,105764.0,46.2313,46.2586,46.2131,46.2495,105764.0
2021-02-05 15:30:00,50.91,50.98,50.85,50.96,117163.0,46.2495,46.3131,46.195,46.2949,117163.0
2021-02-05 15:40:00,50.96,51.04,50.91,50.96,119706.0,46.2949,46.3676,46.2495,46.2949,119706.0
2021-02-05 15:50:00,50.96,51.1,50.95,51.05,325278.0,46.2949,46.4221,46.2858,46.3767,325278.0
2021-02-08 09:30:00,51.11,51.33,51.06,51.19,101537.0,46.4312,46.631,46.3857,46.5038,101537.0
2021-02-08 09:40:00,51.22,51.23,51.0,51.01,24987.0,46.5311,46.5402,46.3312,46.3403,24987.0
2021-02-08 09:50:00,51.05,51.23,51.01,51.08,49970.0,46.3767,46.5402,46.3403,46.4039,49970.0
2021-02-08 10:00:00,51.09,51.14,50.98,51.09,46049.0,46.413,46.4584,46.3131,46.413,46049.0
2021-02-08 10:10:00,51.11,51.14,50.97,51.13,49871.0,46.4312,46.4584,46.304,46.4493,49871.0
2021-02-08 10:20:00,51.13,51.19,51.06,51.16,20323.0,46.4493,46.5038,46.3857,46.4766,20323.0
2021-02-08 10:30:00,51.18,51.22,51.08,51.08,35388.0,46.4948,46.5311,46.4039,46.4039,35388.0
2021-02-08 10:40:00,51.09,51.28,51.05,51.28,36545.0,46.413,46.5856,46.3767,46.5856,36545.0
2021-02-08 10:50:00,51.28,51.33,51.13,51.2,59556.0,46.5856,46.631,46.4493,46.5129,59556.0
2021-02-08 11:00:00,51.21,51.37,51.2,51.35,38860.0,46.522,46.6674,46.5129,46.6492,38860.0
2021-02-08 11:10:00,51.35,51.37,51.27,51.35,30863.0,46.6492,46.6674,46.5765,46.6492,30863.0
2021-02-08 11:20:00,51.34,51.44,51.3,51.42,30034.0,46.6401,46.731,46.6038,46.7128,30034.0
2021-02-08 11:30:00,51.42,51.47,51.23,51.26,67653.0,46.7128,46.7582,46.5402,46.5674,67653.0
2021-02-08 11:40:00,51.27,51.32,51.24,51.31,31602.0,46.5765,46.6219,46.5493,46.6129,31602.0
2021-02-08 11:50:00,51.3,51.4,51.29,51.35,28250.0,46.6038,46.6946,46.5947,46.6492,28250.0
2021-02-08 12:00:00,51.36,51.45,51.34,51.44,29466.0,46.6583,46.74,46.6401,46.731,29466.0
2021-02-08 12:10:00,51.45,51.5,51.44,51.5,20183.0,46.74,46.7855,46.731,46.7855,20183.0
2021-02-08 12:20:00,51.5,51.5,51.43,51.44,28340.0,46.7855,46.7855,46.7219,46.731,28340.0
2021-02-08 12:30:00,51.44,51.45,51.38,51.4,31718.0,46.731,46.74,46.6765,46.6946,31718.0
2021-02-08 12:40:00,51.4,51.45,51.39,51.42,18233.0,46.6946,46.74,46.6855,46.7128,18233.0
2021-02-08 12:50:00,51.42,51.47,51.38,51.42,22979.0,46.7128,46.7582,46.6765,46.7128,22979.0
2021-02-08 13:00:00,51.42,51.45,51.37,51.43,32316.0,46.7128,46.74,46.6674,46.7219,32316.0
2021-02-08 13:10:00,51.44,51.55,51.44,51.53,21838.0,46.731,46.8309,46.731,46.8127,21838.0
2021-02-08 13:20:00,51.52,51.52,51.42,51.43,24541.0,46.8036,46.8036,46.7128,46.7219,24541.0
2021-02-08 13:30:00,51.43,51.48,51.42,51.45,20722.0,46.7219,46.7673,46.7128,46.74,20722.0
2021-02-08 13:40:00,51.44,51.48,51.42,51.44,22422.0,46.731,46.7673,46.7128,46.731,22422.0
2021-02-08 13:50:00,51.44,51.46,51.35,51.45,30518.0,46.731,46.7491,46.6492,46.74,30518.0
2021-02-08 14:00:00,51.45,51.53,51.44,51.51,33708.0,46.74,46.8127,46.731,46.7946,33708.0
2021-02-08 14:10:00,51.5,51.53,51.45,51.46,47746.0,46.7855,46.8127,46.74,46.7491,47746.0
2021-02-08 14:20:00,51.46,51.53,51.46,51.52,37496.0,46.7491,46.8127,46.7491,46.8036,37496.0
2021-02-08 14:30:00,51.53,51.61,51.53,51.58,40949.0,46.8127,46.8854,46.8127,46.8581,40949.0
2021-02-08 14:40:00,51.58,51.63,51.57,51.62,19502.0,46.8581,46.9036,46.8491,46.8945,19502.0
2021-02-08 14:50:00,51.63,51.64,51.59,51.62,28069.0,46.9036,46.9127,46.8672,46.8945,28069.0
2021-02-08 15:00:00,51.62,51.63,51.53,51.53,34236.0,46.8945,46.9036,46.8127,46.8127,34236.0
2021-02-08 15:10:00,51.54,51.61,51.54,51.57,38185.0,46.8218,46.8854,46.8218,46.8491,38185.0
2021-02-08 15:20:00,51.58,51.7,51.57,51.68,53022.0,46.8581,46.9672,46.8491,46.949,53022.0
2021-02-08 15:30:00,51.69,51.71,51.62,51.66,67931.0,46.9581,46.9762,46.8945,46.9308,67931.0
2021-02-08 15:40:00,51.66,51.7,51.62,51.7,62185.0,46.9308,46.9672,46.8945,46.9672,62185.0
2021-02-08 15:50:00,51.7,51.76,51.63,51.72,377134.0,46.9672,47.0217,46.9036,46.9853,377134.0
2021-02-09 09:30:00,51.38,51.63,51.29,51.55,72468.0,46.6765,46.9036,46.5947,46.8309,72468.0
2021-02-09 09:40:00,51.56,51.67,51.41,51.66,214202.0,46.84,46.9399,46.7037,46.9308,214202.0
2021-02-09 09:50:00,51.68,51.76,51.53,51.56,54539.0,46.949,47.0217,46.8127,46.84,54539.0
2021-02-09 10:00:00,51.55,51.81,51.52,51.76,34594.0,46.8309,47.0671,46.8036,47.0217,34594.0
2021-02-09 10:10:00,51.77,51.83,51.72,51.77,44712.0,47.0308,47.0853,46.9853,47.0308,44712.0
2021-02-09 10:20:00,51.76,51.87,51.75,51.84,53741.0,47.0217,47.1216,47.0126,47.0943,53741.0
2021-02-09 10:30:00,51.84,52.02,51.78,51.9,77723.0,47.0943,47.2579,47.0398,47.1488,77723.0
2021-02-09 10:40:00,51.9,51.97,51.86,51.96,128300.0,47.1488,47.2124,47.1125,47.2034,128300.0
2021-02-09 10:50:00,51.98,52.02,51.7,51.79,367663.0,47.2215,47.2579,46.9672,47.0489,367663.0
2021-02-09 11:00:00,51.78,51.96,51.77,51.81,88964.0,47.0398,47.2034,47.0308,47.0671,88964.0
2021-02-09 11:10:00,51.81,51.84,51.75,51.82,177253.0,47.0671,47.0943,47.0126,47.0762,177253.0
2021-02-09 11:20:00,51.83,51.85,51.77,51.78,44355.0,47.0853,47.1034,47.0308,47.0398,44355.0
2021-02-09 11:30:00,51.77,51.83,51.73,51.81,41643.0,47.0308,47.0853,46.9944,47.0671,41643.0
2021-02-09 11:40:00,51.8,51.83,51.77,51.8,40285.0,47.058,47.0853,47.0308,47.058,40285.0
2021-02-09 11:50:00,51.81,51.84,51.74,51.74,18456.0,47.0671,47.0943,47.0035,47.0035,18456.0
2021-02-09 12:00:00,51.72,51.82,51.71,51.81,16334.0,46.9853,47.0762,46.9762,47.0671,16334.0
2021-02-09 12:10:00,51.81,51.83,51.74,51.79,59027.0,47.0671,47.0853,47.0035,47.0489,59027.0
2021-02-09 12:20:00,51.8,51.91,51.78,51.88,32794.0,47.058,47.1579,47.0398,47.1307,32794.0
2021-02-09 12:30:00,51.86,51.87,51.78,51.83,39438.0,47.1125,47.1216,47.0398,47.0853,39438.0
2021-02-09 12:40:00,51.83,51.87,51.81,51.87,29244.0,47.0853,47.1216,47.0671,47.1216,29244.0
2021-02-09 12:50:00,51.88,51.92,51.86,51.91,37981.0,47.1307,47.167,47.1125,47.1579,37981.0
2021-02-09 13:00:00,51.91,51.92,51.81,51.83,30673.0,47.1579,47.167,47.0671,47.0853,30673.0
2021-02-09 13:10:00,51.83,51.9,51.83,51.9,35012.0,47.0853,47.1488,47.0853,47.1488,35012.0
2021-02-09 13:20:00,51.9,51.94,51.87,51.88,34374.0,47.1488,47.1852,47.1216,47.1307,34374.0
2021-02-09 13:30:00,51.88,51.88,51.75,51.79,63853.0,47.1307,47.1307,47.0126,47.0489,63853.0
2021-02-09 13:40:00,51.8,51.84,51.76,51.81,44409.0,47.058,47.0943,47.0217,47.0671,44409.0
2021-02-09 13:50:00,51.81,51.89,51.76,51.86,71199.0,47.0671,47.1398,47.0217,47.1125,71199.0
2021-02-09 14:00:00,51.86,51.9,51.82,51.87,93150.0,47.1125,47.1488,47.0762,47.1216,93150.0
2021-02-09 14:10:00,51.87,51.87,51.78,51.8,22601.0,47.1216,47.1216,47.0398,47.058,22601.0
2021-02-09 14:20:00,51.8,51.8,51.71,51.72,26818.0,47.058,47.058,46.9762,46.9853,26818.0
2021-02-09 14:30:00,51.72,51.72,51.65,51.66,29127.0,46.9853,46.9853,46.9217,46.9308,29127.0
2021-02-09 14:40:00,51.66,51.68,51.61,51.64,36083.0,46.9308,46.949,46.8854,46.9127,36083.0
2021-02-09 14:50:00,51.63,51.64,51.58,51.59,25264.0,46.9036,46.9127,46.8581,46.8672,25264.0
2021-02-09 15:00:00,51.58,51.66,51.54,51.54,87799.0,46.8581,46.9308,46.8218,46.8218,87799.0
2021-02-09 15:10:00,51.54,51.6,51.5,51.58,31537.0,46.8218,46.8763,46.7855,46.8581,31537.0
2021-02-09 15:20:00,51.58,51.63,51.52,51.62,35876.0,46.8581,46.9036,46.8036,46.8945,35876.0
2021-02-09 15:30:00,51.62,51.76,51.61,51.73,59194.0,46.8945,47.0217,46.8854,46.9944,59194.0
2021-02-09 15:40:00,51.73,51.75,51.6,51.6,61287.0,46.9944,47.0126,46.8763,46.8763,61287.0
2021-02-09 15:50:00,51.6,51.63,51.49,51.61,325440.0,46.8763,46.9036,46.7764,46.8854,325440.0
2021-02-10 09:30:00,51.89,51.93,51.36,51.62,97634.0,47.1398,47.1761,46.6583,46.8945,97634.0
2021-02-10 09:40:00,51.62,52.09,51.58,52.05,104764.0,46.8945,47.3215,46.8581,47.2851,104764.0
2021-02-10 09:50:00,52.05,52.11,51.98,52.01,55889.0,47.2851,47.3396,47.2215,47.2488,55889.0
2021-02-10 10:00:00,52.04,52.14,52.01,52.09,93097.0,47.276,47.3669,47.2488,47.3215,93097.0
2021-02-10 10:10:00,52.1,52.11,51.98,52.05,73205.0,47.3305,47.3396,47.2215,47.2851,73205.0
2021-02-10 10:20:00,52.04,52.17,51.99,52.14,99082.0,47.276,47.3941,47.2306,47.3669,99082.0
2021-02-10 10:30:00,52.13,52.18,51.63,51.65,340936.0,47.3578,47.4032,46.9036,46.9217,340936.0
2021-02-10 10:40:00,51.63,51.75,51.56,51.75,92521.0,46.9036,47.0126,46.84,47.0126,92521.0
2021-02-10 10:50:00,51.74,51.87,51.72,51.85,30896.0,47.0035,47.1216,46.9853,47.1034,30896.0
2021-02-10 11:00:00,51.86,51.91,51.78,51.83,89613.0,47.1125,47.1579,47.0398,47.0853,89613.0
2021-02-10 11:10:00,51.85,51.92,51.82,51.85,16223.0,47.1034,47.167,47.0762,47.1034,16223.0
2021-02-10 11:20:00,51.85,51.9,51.76,51.76,18024.0,47.1034,47.1488,47.0217,47.0217,18024.0
2021-02-10 11:30:00,51.77,51.84,51.71,51.79,70695.0,47.0308,47.0943,46.9762,47.0489,70695.0
2021-02-10 11:40:00,51.78,51.82,51.74,51.81,18221.0,47.0398,47.0762,47.0035,47.0671,18221.0
2021-02-10 11:50:00,51.8,51.84,51.74,51.79,24237.0,47.058,47.0943,47.0035,47.0489,24237.0
2021-02-10 12:00:00,51.78,51.78,51.68,51.7,70727.0,47.0398,47.0398,46.949,46.9672,70727.0
2021-02-10 12:10:00,51.71,51.78,51.7,51.75,36826.0,46.9762,47.0398,46.9672,47.0126,36826.0
2021-02-10 12:20:00,51.75,51.83,51.71,51.83,34969.0,47.0126,47.0853,46.9762,47.0853,34969.0
2021-02-10 12:30:00,51.82,51.86,51.8,51.86,28242.0,47.0762,47.1125,47.058,47.1125,28242.0
2021-02-10 12:40:00,51.85,51.99,51.85,51.98,20130.0,47.1034,47.2306,47.1034,47.2215,20130.0
2021-02-10 12:50:00,51.99,52.08,51.99,52.02,20527.0,47.2306,47.3124,47.2306,47.2579,20527.0
2021-02-10 13:00:00,52.01,52.07,52.0,52.05,35077.0,47.2488,47.3033,47.2397,47.2851,35077.0
2021-02-10 13:10:00,52.05,52.12,52.02,52.09,37845.0,47.2851,47.3487,47.2579,47.3215,37845.0
2021-02-10 13:20:00,52.09,52.15,52.08,52.14,30261.0,47.3215,47.376,47.3124,47.3669,30261.0
2021-02-10 13:30:00,52.14,52.15,52.04,52.08,83806.0,47.3669,47.376,47.276,47.3124,83806.0
2021-02-10 13:40:00,52.08,52.14,52.01,52.02,107690.0,47.3124,47.3669,47.2488,47.2579,107690.0
2021-02-10 13:50:00,52.01,52.04,51.98,52.03,17151.0,47.2488,47.276,47.2215,47.2669,17151.0
2021-02-10 14:00:00,52.03,52.1,51.96,51.96,34739.0,47.2669,47.3305,47.2034,47.2034,34739.0
2021-02-10 14:10:00,51.98,52.04,51.97,52.01,51673.0,47.2215,47.276,47.2124,47.2488,51673.0
2021-02-10 14:20:00,52.0,52.03,51.91,52.03,18531.0,47.2397,47.2669,47.1579,47.2669,18531.0
2021-02-10 14:30:00,52.03,52.16,52.02,52.11,28152.0,47.2669,47.385,47.2579,47.3396,28152.0
2021-02-10 14:40:00,52.12,52.15,52.09,52.12,26158.0,47.3487,47.376,47.3215,47.3487,26158.0
2021-02-10 14:50:00,52.13,52.15,52.07,52.12,23816.0,47.3578,47.376,47.3033,47.3487,23816.0
2021-02-10 15:00:00,52.11,52.22,52.11,52.15,43347.0,47.3396,47.4396,47.3396,47.376,43347.0
2021-02-10 15:10:00,52.16,52.27,52.15,52.23,38704.0,47.385,47.485,47.376,47.4486,38704.0
2021-02-10 15:20:00,52.23,52.27,52.1,52.12,27554.0,47.4486,47.485,47.3305,47.3487,27554.0
2021-02-10 15:30:00,52.12,52.18,52.0,52.0,76846.0,47.3487,47.4032,47.2397,47.2397,76846.0
2021-02-10 15:40:00,52.0,52.06,51.96,52.06,171326.0,47.2397,47.2942,47.2034,47.2942,171326.0
2021-02-10 15:50:00,52.05,52.1,51.96,52.05,195711.0,47.2851,47.3305,47.2034,47.2851,195711.0
2021-02-11 09:30:00,52.18,52.41,52.08,52.37,110929.0,47.4032,47.6122,47.3124,47.5758,110929.0
2021-02-11 09:40:00,52.38,52.71,52.33,52.63,63557.0,47.5849,47.8847,47.5395,47.812,63557.0
2021-02-11 09:50:00,52.64,52.67,52.4,52.44,140019.0,47.8211,47.8484,47.6031,47.6394,140019.0
2021-02-11 10:00:00,52.43,52.66,52.39,52.54,193581.0,47.6303,47.8393,47.594,47.7303,193581.0
2021-02-11 10:10:00,52.54,52.56,52.41,52.42,396524.0,47.7303,47.7484,47.6122,47.6212,396524.0
2021-02-11 10:20:00,52.42,52.47,52.31,52.4,191474.0,47.6212,47.6667,47.5213,47.6031,191474.0
2021-02-11 10:30:00,52.43,52.44,52.05,52.15,99644.0,47.6303,47.6394,47.2851,47.376,99644.0
2021-02-11 10:40:00,52.17,52.26,52.08,52.11,25101.0,47.3941,47.4759,47.3124,47.3396,25101.0
2021-02-11 10:50:00,52.1,52.19,51.98,52.0,45356.0,47.3305,47.4123,47.2215,47.2397,45356.0
2021-02-11 11:00:00,52.03,52.03,51.75,51.8,50951.0,47.2669,47.2669,47.0126,47.058,50951.0
2021-02-11 11:10:00,51.79,51.81,51.71,51.8,68623.0,47.0489,47.0671,46.9762,47.058,68623.0
2021-02-11 11:20:00,51.8,51.97,51.75,51.91,126629.0,47.058,47.2124,47.0126,47.1579,126629.0
2021-02-11 11:30:00,51.89,52.01,51.88,51.93,135591.0,47.1398,47.2488,47.1307,47.1761,135591.0
2021-02-11 11:40:00,51.93,52.02,51.92,52.01,49430.0,47.1761,47.2579,47.167,47.2488,49430.0
2021-02-11 11:50:00,52.01,52.03,51.92,51.97,63879.0,47.2488,47.2669,47.167,47.2124,63879.0
2021-02-11 12:00:00,51.98,52.02,51.97,52.01,33503.0,47.2215,47.2579,47.2124,47.2488,33503.0
2021-02-11 12:10:00,52.0,52.03,51.81,51.82,58234.0,47.2397,47.2669,47.0671,47.0762,58234.0
2021-02-11 12:20:00,51.81,51.94,51.67,51.74,132042.0,47.0671,47.1852,46.9399,47.0035,132042.0
2021-02-11 12:30:00,51.72,51.86,51.72,51.86,52319.0,46.9853,47.1125,46.9853,47.1125,52319.0
2021-02-11 12:40:00,51.85,51.91,51.59,51.9,121840.0,47.1034,47.1579,46.8672,47.1488,121840.0
2021-02-11 12:50:00,51.91,52.0,51.86,51.9,46509.0,47.1579,47.2397,47.1125,47.1488,46509.0
2021-02-11 13:00:00,51.89,51.97,51.82,51.85,32333.0,47.1398,47.2124,47.0762,47.1034,32333.0
2021-02-11 13:10:00,51.84,52.09,51.83,52.06,26705.0,47.0943,47.3215,47.0853,47.2942,26705.0
2021-02-11 13:20:00,52.09,52.19,52.05,52.09,39734.0,47.3215,47.4123,47.2851,47.3215,39734.0
2021-02-11 13:30:00,52.08,52.25,52.06,52.24,37672.0,47.3124,47.4668,47.2942,47.4577,37672.0
2021-02-11 13:40:00,52.24,52.27,52.14,52.27,39225.0,47.4577,47.485,47.3669,47.485,39225.0
2021-02-11 13:50:00,52.27,52.33,52.26,52.27,26462.0,47.485,47.5395,47.4759,47.485,26462.0
2021-02-11 14:00:00,52.28,52.33,52.21,52.28,65758.0,47.4941,47.5395,47.4305,47.4941,65758.0
2021-02-11 14:10:00,52.27,52.3,52.21,52.3,35031.0,47.485,47.5122,47.4305,47.5122,35031.0
2021-02-11 14:20:00,52.29,52.34,52.23,52.34,24428.0,47.5031,47.5486,47.4486,47.5486,24428.0
2021-02-11 14:30:00,52.34,52.37,52.29,52.3,44501.0,47.5486,47.5758,47.5031,47.5122,44501.0
2021-02-11 14:40:00,52.3,52.53,52.28,52.51,66969.0,47.5122,47.7212,47.4941,47.703,66969.0
2021-02-11 14:50:00,52.52,52.67,52.51,52.66,65906.0,47.7121,47.8484,47.703,47.8393,65906.0
2021-02-11 15:00:00,52.66,52.66,52.53,52.57,67906.0,47.8393,47.8393,47.7212,47.7575,67906.0
2021-02-11 15:10:00,52.57,52.66,52.56,52.61,55810.0,47.7575,47.8393,47.7484,47.7939,55810.0
2021-02-11 15:20:00,52.61,52.71,52.59,52.69,108315.0,47.7939,47.8847,47.7757,47.8665,108315.0
2021-02-11 15:30:00,52.7,52.73,52.63,52.71,93384.0,47.8756,47.9029,47.812,47.8847,93384.0
2021-02-11 15:40:00,52.71,52.82,52.7,52.78,174537.0,47.8847,47.9846,47.8756,47.9483,174537.0
2021-02-11 15:50:00,52.78,52.93,52.71,52.89,407397.0,47.9483,48.0846,47.8847,48.0482,407397.0
2021-02-12 09:30:00,52.6,53.22,52.41,53.01,187956.0,47.7848,48.348,47.6122,48.1572,187956.0
2021-02-12 09:40:00,53.01,53.11,52.96,53.03,81225.0,48.1572,48.2481,48.1118,48.1754,81225.0
2021-02-12 09:50:00,53.02,53.16,53.0,53.08,82682.0,48.1663,48.2935,48.1482,48.2208,82682.0
2021-02-12 10:00:00,53.09,53.28,53.06,53.2,67598.0,48.2299,48.4025,48.2027,48.3298,67598.0
2021-02-12 10:10:00,53.2,53.37,53.18,53.33,101178.0,48.3298,48.4843,48.3117,48.4479,101178.0
2021-02-12 10:20:00,53.33,53.43,53.31,53.43,86338.0,48.4479,48.5388,48.4298,48.5388,86338.0
2021-02-12 10:30:00,53.42,53.56,53.24,53.55,115416.0,48.5297,48.6569,48.3662,48.6478,115416.0
2021-02-12 10:40:00,53.57,53.61,53.42,53.47,126057.0,48.666,48.7023,48.5297,48.5751,126057.0
2021-02-12 10:50:00,53.49,53.5,53.36,53.44,137572.0,48.5933,48.6024,48.4752,48.5479,137572.0
2021-02-12 11:00:00,53.44,53.48,53.12,53.14,187655.0,48.5479,48.5842,48.2572,48.2753,187655.0
2021-02-12 11:10:00,53.12,53.15,53.0,53.13,77618.0,48.2572,48.2844,48.1482,48.2662,77618.0
2021-02-12 11:20:00,53.12,53.14,53.05,53.12,48975.0,48.2572,48.2753,48.1936,48.2572,48975.0
2021-02-12 11:30:00,53.13,53.16,53.07,53.13,42819.0,48.2662,48.2935,48.2117,48.2662,42819.0
2021-02-12 11:40:00,53.13,53.23,53.12,53.17,68951.0,48.2662,48.3571,48.2572,48.3026,68951.0
2021-02-12 11:50:00,53.16,53.2,53.1,53.14,95066.0,48.2935,48.3298,48.239,48.2753,95066.0
2021-02-12 12:00:00,53.11,53.13,53.0,53.04,128510.0,48.2481,48.2662,48.1482,48.1845,128510.0
2021-02-12 12:10:00,53.04,53.15,53.04,53.09,62188.0,48.1845,48.2844,48.1845,48.2299,62188.0
2021-02-12 12:20:00,53.08,53.1,53.06,53.1,45240.0,48.2208,48.239,48.2027,48.239,45240.0
2021-02-12 12:30:00,53.1,53.14,53.05,53.1,66861.0,48.239,48.2753,48.1936,48.239,66861.0
2021-02-12 12:40:00,53.11,53.14,53.01,53.06,117750.0,48.2481,48.2753,48.1572,48.2027,117750.0
2021-02-12 12:50:00,53.05,53.1,52.98,53.05,156884.0,48.1936,48.239,48.13,48.1936,156884.0
2021-02-12 13:00:00,53.03,53.06,53.0,53.04,52344.0,48.1754,48.2027,48.1482,48.1845,52344.0
2021-02-12 13:10:00,53.04,53.09,52.98,53.02,57394.0,48.1845,48.2299,48.13,48.1663,57394.0
2021-02-12 13:20:00,53.01,53.04,52.79,52.84,135027.0,48.1572,48.1845,47.9574,48.0028,135027.0
2021-02-12 13:30:00,52.84,52.89,52.79,52.83,36319.0,48.0028,48.0482,47.9574,47.9937,36319.0
2021-02-12 13:40:00,52.83,52.87,52.82,52.85,25813.0,47.9937,48.0301,47.9846,48.0119,25813.0
2021-02-12 13:50:00,52.85,52.85,52.79,52.82,35591.0,48.0119,48.0119,47.9574,47.9846,35591.0
2021-02-12 14:00:00,52.83,52.87,52.82,52.87,23995.0,47.9937,48.0301,47.9846,48.0301,23995.0
2021-02-12 14:10:00,52.87,52.96,52.82,52.96,43692.0,48.0301,48.1118,47.9846,48.1118,43692.0
2021-02-12 14:20:00,52.95,53.01,52.92,53.0,49730.0,48.1027,48.1572,48.0755,48.1482,49730.0
2021-02-12 14:30:00,53.0,53.0,52.89,52.96,51116.0,48.1482,48.1482,48.0482,48.1118,51116.0
2021-02-12 14:40:00,52.95,53.04,52.92,53.01,38949.0,48.1027,48.1845,48.0755,48.1572,38949.0
2021-02-12 14:50:00,53.02,53.08,53.01,53.04,38227.0,48.1663,48.2208,48.1572,48.1845,38227.0
2021-02-12 15:00:00,53.03,53.09,53.0,53.09,45282.0,48.1754,48.2299,48.1482,48.2299,45282.0
2021-02-12 15:10:00,53.09,53.14,53.06,53.14,64858.0,48.2299,48.2753,48.2027,48.2753,64858.0
2021-02-12 15:20:00,53.14,53.2,53.11,53.2,107384.0,48.2753,48.3298,48.2481,48.3298,107384.0
2021-02-12 15:30:00,53.19,53.35,53.14,53.34,167422.0,48.3208,48.4661,48.2753,48.457,167422.0
2021-02-12 15:40:00,53.34,53.45,53.32,53.43,283325.0,48.457,48.557,48.4389,48.5388,283325.0
2021-02-12 15:50:00,53.43,53.66,53.43,53.58,737354.0,48.5388,48.7477,48.5388,48.6751,737354.0
2021-02-16 09:30:00,53.82,54.06,53.36,53.39,93982.0,48.8931,49.1111,48.4752,48.5024,93982.0
2021-02-16 09:40:00,53.41,53.83,53.33,53.65,81201.0,48.5206,48.9022,48.4479,48.7386,81201.0
2021-02-16 09:50:00,53.63,53.81,53.54,53.59,136041.0,48.7205,48.884,48.6387,48.6841,136041.0
2021-02-16 10:00:00,53.58,53.65,53.48,53.56,30434.0,48.6751,48.7386,48.5842,48.6569,30434.0
2021-02-16 10:10:00,53.56,53.57,53.41,53.52,43762.0,48.6569,48.666,48.5206,48.6205,43762.0
2021-02-16 10:20:00,53.52,53.61,53.44,53.61,55525.0,48.6205,48.7023,48.5479,48.7023,55525.0
2021-02-16 10:30:00,53.62,53.93,53.62,53.72,84229.0,48.7114,48.993,48.7114,48.8022,84229.0
2021-02-16 10:40:00,53.71,53.72,53.31,53.33,36789.0,48.7932,48.8022,48.4298,48.4479,36789.0
2021-02-16 10:50:00,53.34,53.69,53.33,53.64,231225.0,48.457,48.775,48.4479,48.7296,231225.0
2021-02-16 11:00:00,53.63,53.64,53.46,53.49,69344.0,48.7205,48.7296,48.566,48.5933,69344.0
2021-02-16 11:10:00,53.5,53.56,53.38,53.48,39684.0,48.6024,48.6569,48.4934,48.5842,39684.0
2021-02-16 11:20:00,53.48,53.52,53.44,53.49,34920.0,48.5842,48.6205,48.5479,48.5933,34920.0
2021-02-16 11:30:00,53.5,53.62,53.43,53.6,39218.0,48.6024,48.7114,48.5388,48.6932,39218.0
2021-02-16 11:40:00,53.6,53.71,53.56,53.56,38994.0,48.6932,48.7932,48.6569,48.6569,38994.0
2021-02-16 11:50:00,53.54,53.69,53.53,53.65,55785.0,48.6387,48.775,48.6296,48.7386,55785.0
2021-02-16 12:00:00,53.66,53.94,53.65,53.8,134033.0,48.7477,49.0021,48.7386,48.8749,134033.0
2021-02-16 12:10:00,53.81,54.05,53.81,53.95,69251.0,48.884,49.102,48.884,49.0112,69251.0
2021-02-16 12:20:00,53.94,53.96,53.81,53.89,53821.0,49.0021,49.0203,48.884,48.9567,53821.0
2021-02-16 12:30:00,53.9,53.92,53.71,53.72,39884.0,48.9658,48.9839,48.7932,48.8022,39884.0
2021-02-16 12:40:00,53.73,53.83,53.67,53.82,71686.0,48.8113,48.9022,48.7568,48.8931,71686.0
2021-02-16 12:50:00,53.82,53.85,53.69,53.69,86547.0,48.8931,48.9203,48.775,48.775,86547.0
2021-02-16 13:00:00,53.68,53.73,53.62,53.62,97482.0,48.7659,48.8113,48.7114,48.7114,97482.0
2021-02-16 13:10:00,53.62,53.64,53.37,53.37,37415.0,48.7114,48.7296,48.4843,48.4843,37415.0
2021-02-16 13:20:00,53.37,53.59,53.37,53.54,47392.0,48.4843,48.6841,48.4843,48.6387,47392.0
2021-02-16 13:30:00,53.56,53.64,53.52,53.58,25965.0,48.6569,48.7296,48.6205,48.6751,25965.0
2021-02-16 13:40:00,53.58,53.66,53.53,53.57,28136.0,48.6751,48.7477,48.6296,48.666,28136.0
2021-02-16 13:50:00,53.58,53.58,53.52,53.55,19420.0,48.6751,48.6751,48.6205,48.6478,19420.0
2021-02-16 14:00:00,53.54,53.6,53.44,53.46,36989.0,48.6387,48.6932,48.5479,48.566,36989.0
2021-02-16 14:10:00,53.45,53.45,53.38,53.43,29776.0,48.557,48.557,48.4934,48.5388,29776.0
2021-02-16 14:20:00,53.44,53.51,53.43,53.51,32775.0,48.5479,48.6115,48.5388,48.6115,32775.0
2021-02-16 14:30:00,53.51,53.52,53.4,53.43,93477.0,48.6115,48.6205,48.5115,48.5388,93477.0
2021-02-16 14:40:00,53.43,53.51,53.43,53.43,27278.0,48.5388,48.6115,48.5388,48.5388,27278.0
2021-02-16 14:50:00,53.43,53.44,53.35,53.43,47510.0,48.5388,48.5479,48.4661,48.5388,47510.0
2021-02-16 15:00:00,53.44,53.45,53.35,53.41,44647.0,48.5479,48.557,48.4661,48.5206,44647.0
2021-02-16 15:10:00,53.41,53.43,53.3,53.34,68080.0,48.5206,48.5388,48.4207,48.457,68080.0
2021-02-16 15:20:00,53.33,53.37,53.28,53.32,58431.0,48.4479,48.4843,48.4025,48.4389,58431.0
2021-02-16 15:30:00,53.32,53.42,53.23,53.25,77804.0,48.4389,48.5297,48.3571,48.3753,77804.0
2021-02-16 15:40:00,53.24,53.28,53.19,53.2,118259.0,48.3662,48.4025,48.3208,48.3298,118259.0
2021-02-16 15:50:00,53.21,53.21,52.99,52.99,575677.0,48.3389,48.3389,48.1391,48.1391,575677.0
2021-02-17 09:30:00,52.78,53.69,52.66,53.66,491609.0,47.9483,48.775,47.8393,48.7477,491609.0
2021-02-17 09:40:00,53.68,54.19,53.55,54.16,313452.0,48.7659,49.2292,48.6478,49.202,313452.0
2021-02-17 09:50:00,54.18,54.18,53.89,54.04,209258.0,49.2201,49.2201,48.9567,49.0929,209258.0
2021-02-17 10:00:00,54.03,54.32,54.0,54.18,122297.0,49.0839,49.3473,49.0566,49.2201,122297.0
2021-02-17 10:10:00,54.18,54.19,54.02,54.12,95814.0,49.2201,49.2292,49.0748,49.1656,95814.0
2021-02-17 10:20:00,54.14,54.37,54.13,54.32,140073.0,49.1838,49.3927,49.1747,49.3473,140073.0
2021-02-17 10:30:00,54.34,54.75,54.25,54.75,283177.0,49.3655,49.7379,49.2837,49.7379,283177.0
2021-02-17 10:40:00,54.74,54.77,54.47,54.48,251187.0,49.7289,49.7561,49.4836,49.4927,251187.0
2021-02-17 10:50:00,54.48,54.66,54.46,54.63,139705.0,49.4927,49.6562,49.4745,49.6289,139705.0
2021-02-17 11:00:00,54.63,54.76,54.5,54.72,181072.0,49.6289,49.747,49.5108,49.7107,181072.0
2021-02-17 11:10:00,54.72,54.9,54.6,54.63,107843.0,49.7107,49.8742,49.6017,49.6289,107843.0
2021-02-17 11:20:00,54.64,54.79,54.6,54.75,112042.0,49.638,49.7743,49.6017,49.7379,112042.0
2021-02-17 11:30:00,54.75,54.96,54.73,54.9,122779.0,49.7379,49.9287,49.7198,49.8742,122779.0
2021-02-17 11:40:00,54.9,55.12,54.89,55.11,146262.0,49.8742,50.0741,49.8651,50.065,146262.0
2021-02-17 11:50:00,55.11,55.33,55.09,55.23,187812.0,50.065,50.2649,50.0468,50.174,187812.0
2021-02-17 12:00:00,55.22,55.27,55.01,55.1,64071.0,50.1649,50.2103,49.9741,50.0559,64071.0
2021-02-17 12:10:00,55.1,55.18,54.93,54.98,85531.0,50.0559,50.1286,49.9015,49.9469,85531.0
2021-02-17 12:20:00,54.97,54.99,54.89,54.9,27720.0,49.9378,49.956,49.8651,49.8742,27720.0
2021-02-17 12:30:00,54.91,54.97,54.82,54.82,31817.0,49.8833,49.9378,49.8015,49.8015,31817.0
2021-02-17 12:40:00,54.82,54.89,54.79,54.85,41856.0,49.8015,49.8651,49.7743,49.8288,41856.0
2021-02-17 12:50:00,54.85,54.9,54.76,54.76,43346.0,49.8288,49.8742,49.747,49.747,43346.0
2021-02-17 13:00:00,54.76,54.9,54.75,54.87,42067.0,49.747,49.8742,49.7379,49.847,42067.0
2021-02-17 13:10:00,54.86,55.01,54.85,55.0,51862.0,49.8379,49.9741,49.8288,49.9651,51862.0
2021-02-17 13:20:00,55.0,55.02,54.84,54.89,48301.0,49.9651,49.9832,49.8197,49.8651,48301.0
2021-02-17 13:30:00,54.88,54.97,54.88,54.95,43945.0,49.856,49.9378,49.856,49.9196,43945.0
2021-02-17 13:40:00,54.95,54.98,54.82,54.85,26682.0,49.9196,49.9469,49.8015,49.8288,26682.0
2021-02-17 13:50:00,54.86,54.96,54.83,54.95,34477.0,49.8379,49.9287,49.8106,49.9196,34477.0
2021-02-17 14:00:00,54.95,55.1,54.94,55.05,75507.0,49.9196,50.0559,49.9106,50.0105,75507.0
2021-02-17 14:10:00,55.04,55.05,54.93,54.94,35668.0,50.0014,50.0105,49.9015,49.9106,35668.0
2021-02-17 14:20:00,54.94,54.99,54.93,54.96,34927.0,49.9106,49.956,49.9015,49.9287,34927.0
2021-02-17 14:30:00,54.96,55.09,54.94,55.07,35416.0,49.9287,50.0468,49.9106,50.0287,35416.0
2021-02-17 14:40:00,55.09,55.2,55.07,55.2,52708.0,50.0468,50.1468,50.0287,50.1468,52708.0
2021-02-17 14:50:00,55.18,55.2,55.1,55.13,99410.0,50.1286,50.1468,50.0559,50.0832,99410.0
2021-02-17 15:00:00,55.12,55.18,55.03,55.04,96984.0,50.0741,50.1286,49.9923,50.0014,96984.0
2021-02-17 15:10:00,55.05,55.06,54.99,55.03,116779.0,50.0105,50.0196,49.956,49.9923,116779.0
2021-02-17 15:20:00,55.03,55.12,55.03,55.11,86636.0,49.9923,50.0741,49.9923,50.065,86636.0
2021-02-17 15:30:00,55.11,55.16,55.07,55.1,80477.0,50.065,50.1104,50.0287,50.0559,80477.0
2021-02-17 15:40:00,55.1,55.21,55.06,55.21,139572.0,50.0559,50.1558,50.0196,50.1558,139572.0
2021-02-17 15:50:00,55.19,55.21,55.09,55.2,312611.0,50.1377,50.1558,50.0468,50.1468,312611.0
2021-02-18 09:30:00,55.3,55.65,55.17,55.44,213419.0,50.2376,50.5556,50.1195,50.3648,213419.0
2021-02-18 09:40:00,55.45,55.74,55.35,55.48,122229.0,50.3739,50.6373,50.283,50.4011,122229.0
2021-02-18 09:50:00,55.51,55.59,55.17,55.42,62608.0,50.4284,50.5011,50.1195,50.3466,62608.0
2021-02-18 10:00:00,55.4,55.44,55.04,55.13,63015.0,50.3284,50.3648,50.0014,50.0832,63015.0
2021-02-18 10:10:00,55.15,55.21,54.88,54.89,73656.0,50.1013,50.1558,49.856,49.8651,73656.0
2021-02-18 10:20:00,54.88,55.05,54.81,55.04,92602.0,49.856,50.0105,49.7925,50.0014,92602.0
2021-02-18 10:30:00,55.04,55.04,54.81,54.93,100811.0,50.0014,50.0014,49.7925,49.9015,100811.0
2021-02-18 10:40:00,54.93,55.01,54.85,55.01,102548.0,49.9015,49.9741,49.8288,49.9741,102548.0
2021-02-18 10:50:00,55.01,55.12,54.97,54.97,106647.0,49.9741,50.0741,49.9378,49.9378,106647.0
2021-02-18 11:00:00,54.96,55.08,54.88,54.98,68403.0,49.9287,50.0377,49.856,49.9469,68403.0
2021-02-18 11:10:00,54.99,55.03,54.89,54.9,71727.0,49.956,49.9923,49.8651,49.8742,71727.0
2021-02-18 11:20:00,54.9,54.97,54.89,54.96,52695.0,49.8742,49.9378,49.8651,49.9287,52695.0
2021-02-18 11:30:00,54.97,55.13,54.9,55.0,104472.0,49.9378,50.0832,49.8742,49.9651,104472.0
2021-02-18 11:40:00,55.0,55.06,54.99,55.02,55498.0,49.9651,50.0196,49.956,49.9832,55498.0
2021-02-18 11:50:00,55.02,55.13,54.98,55.03,55807.0,49.9832,50.0832,49.9469,49.9923,55807.0
2021-02-18 12:00:00,55.04,55.08,54.98,55.04,46600.0,50.0014,50.0377,49.9469,50.0014,46600.0
2021-02-18 12:10:00,55.07,55.07,54.97,55.04,50802.0,50.0287,50.0287,49.9378,50.0014,50802.0
2021-02-18 12:20:00,55.04,55.07,55.0,55.05,45917.0,50.0014,50.0287,49.9651,50.0105,45917.0
2021-02-18 12:30:00,55.06,55.07,54.98,55.05,49973.0,50.0196,50.0287,49.9469,50.0105,49973.0
2021-02-18 12:40:00,55.05,55.17,55.03,55.09,69347.0,50.0105,50.1195,49.9923,50.0468,69347.0
2021-02-18 12:50:00,55.09,55.13,55.04,55.11,35248.0,50.0468,50.0832,50.0014,50.065,35248.0
2021-02-18 13:00:00,55.11,55.13,55.06,55.1,41797.0,50.065,50.0832,50.0196,50.0559,41797.0
2021-02-18 13:10:00,55.1,55.27,55.08,55.25,34841.0,50.0559,50.2103,50.0377,50.1922,34841.0
2021-02-18 13:20:00,55.26,55.46,55.23,55.39,166908.0,50.2013,50.383,50.174,50.3194,166908.0
2021-02-18 13:30:00,55.39,55.6,55.36,55.52,60089.0,50.3194,50.5101,50.2921,50.4375,60089.0
2021-02-18 13:40:00,55.52,55.61,55.49,55.5,128035.0,50.4375,50.5192,50.4102,50.4193,128035.0
2021-02-18 13:50:00,55.5,55.51,55.41,55.45,151396.0,50.4193,50.4284,50.3375,50.3739,151396.0
2021-02-18 14:00:00,55.45,55.66,55.45,55.64,90703.0,50.3739,50.5646,50.3739,50.5465,90703.0
2021-02-18 14:10:00,55.63,55.74,55.59,55.65,63687.0,50.5374,50.6373,50.5011,50.5556,63687.0
2021-02-18 14:20:00,55.64,55.66,55.59,55.6,101565.0,50.5465,50.5646,50.5011,50.5101,101565.0
2021-02-18 14:30:00,55.6,55.64,55.54,55.56,47026.0,50.5101,50.5465,50.4556,50.4738,47026.0
2021-02-18 14:40:00,55.55,55.69,55.55,55.69,95752.0,50.4647,50.5919,50.4647,50.5919,95752.0
2021-02-18 14:50:00,55.69,55.78,55.64,55.77,73036.0,50.5919,50.6737,50.5465,50.6646,73036.0
2021-02-18 15:00:00,55.77,55.9,55.73,55.89,102788.0,50.6646,50.7827,50.6282,50.7736,102788.0
2021-02-18 15:10:00,55.89,55.93,55.83,55.84,84567.0,50.7736,50.8099,50.7191,50.7282,84567.0
2021-02-18 15:20:00,55.83,55.87,55.77,55.78,85975.0,50.7191,50.7554,50.6646,50.6737,85975.0
2021-02-18 15:30:00,55.78,55.9,55.74,55.75,158158.0,50.6737,50.7827,50.6373,50.6464,158158.0
2021-02-18 15:40:00,55.74,55.76,55.66,55.68,167392.0,50.6373,50.6555,50.5646,50.5828,167392.0
2021-02-18 15:50:00,55.68,55.7,55.56,55.67,447610.0,50.5828,50.601,50.4738,50.5737,447610.0
2021-02-19 09:30:00,56.17,56.34,55.93,56.28,274408.0,51.028,51.1824,50.8099,51.1279,274408.0
2021-02-19 09:40:00,56.24,56.56,56.1,56.55,84739.0,51.0915,51.3823,50.9644,51.3732,84739.0
2021-02-19 09:50:00,56.55,56.83,56.54,56.8,81889.0,51.3732,51.6275,51.3641,51.6003,81889.0
2021-02-19 10:00:00,56.78,56.82,56.58,56.66,222961.0,51.5821,51.6185,51.4004,51.4731,222961.0
2021-02-19 10:10:00,56.66,56.68,56.42,56.65,182459.0,51.4731,51.4913,51.2551,51.464,182459.0
2021-02-19 10:20:00,56.63,56.63,56.29,56.29,62794.0,51.4458,51.4458,51.137,51.137,62794.0
2021-02-19 10:30:00,56.29,56.29,55.94,56.04,128617.0,51.137,51.137,50.819,50.9099,128617.0
2021-02-19 10:40:00,56.05,56.25,56.01,56.08,84575.0,50.9189,51.1006,50.8826,50.9462,84575.0
2021-02-19 10:50:00,56.06,56.11,56.0,56.05,59775.0,50.928,50.9734,50.8735,50.9189,59775.0
2021-02-19 11:00:00,56.07,56.22,56.02,56.18,66205.0,50.9371,51.0734,50.8917,51.037,66205.0
2021-02-19 11:10:00,56.18,56.4,56.07,56.38,103584.0,51.037,51.2369,50.9371,51.2187,103584.0
2021-02-19 11:20:00,56.38,56.45,56.23,56.36,76698.0,51.2187,51.2823,51.0825,51.2006,76698.0
2021-02-19 11:30:00,56.36,56.36,56.18,56.21,47581.0,51.2006,51.2006,51.037,51.0643,47581.0
2021-02-19 11:40:00,56.21,56.22,56.11,56.15,45088.0,51.0643,51.0734,50.9734,51.0098,45088.0
2021-02-19 11:50:00,56.16,56.17,56.08,56.09,68113.0,51.0189,51.028,50.9462,50.9553,68113.0
2021-02-19 12:00:00,56.09,56.15,56.07,56.11,62855.0,50.9553,51.0098,50.9371,50.9734,62855.0
2021-02-19 12:10:00,56.11,56.17,56.09,56.11,77773.0,50.9734,51.028,50.9553,50.9734,77773.0
2021-02-19 12:20:00,56.12,56.16,55.96,55.99,88037.0,50.9825,51.0189,50.8372,50.8644,88037.0
2021-02-19 12:30:00,55.99,56.05,55.98,56.05,58214.0,50.8644,50.9189,50.8553,50.9189,58214.0
2021-02-19 12:40:00,56.05,56.09,55.96,56.02,60616.0,50.9189,50.9553,50.8372,50.8917,60616.0
2021-02-19 12:50:00,56.02,56.06,55.96,56.05,38627.0,50.8917,50.928,50.8372,50.9189,38627.0
2021-02-19 13:00:00,56.05,56.06,55.98,55.99,31991.0,50.9189,50.928,50.8553,50.8644,31991.0
2021-02-19 13:10:00,55.99,56.06,55.97,55.99,41127.0,50.8644,50.928,50.8463,50.8644,41127.0
2021-02-19 13:20:00,55.99,56.0,55.9,55.91,25944.0,50.8644,50.8735,50.7827,50.7918,25944.0
2021-02-19 13:30:00,55.9,55.95,55.88,55.94,48298.0,50.7827,50.8281,50.7645,50.819,48298.0
2021-02-19 13:40:00,55.94,56.05,55.89,56.05,85297.0,50.819,50.9189,50.7736,50.9189,85297.0
2021-02-19 13:50:00,56.05,56.26,56.04,56.26,42287.0,50.9189,51.1097,50.9099,51.1097,42287.0
2021-02-19 14:00:00,56.26,56.27,56.13,56.14,59116.0,51.1097,51.1188,50.9916,51.0007,59116.0
2021-02-19 14:10:00,56.14,56.14,56.07,56.08,38134.0,51.0007,51.0007,50.9371,50.9462,38134.0
2021-02-19 14:20:00,56.08,56.08,55.88,55.91,107953.0,50.9462,50.9462,50.7645,50.7918,107953.0
2021-02-19 14:30:00,55.91,56.03,55.91,55.94,98417.0,50.7918,50.9008,50.7918,50.819,98417.0
2021-02-19 14:40:00,55.93,56.08,55.92,56.06,40741.0,50.8099,50.9462,50.8008,50.928,40741.0
2021-02-19 14:50:00,56.06,56.13,56.04,56.1,57500.0,50.928,50.9916,50.9099,50.9644,57500.0
2021-02-19 15:00:00,56.1,56.15,56.05,56.11,77232.0,50.9644,51.0098,50.9189,50.9734,77232.0
2021-02-19 15:10:00,56.11,56.2,56.1,56.16,90074.0,50.9734,51.0552,50.9644,51.0189,90074.0
2021-02-19 15:20:00,56.16,56.19,56.11,56.19,88563.0,51.0189,51.0461,50.9734,51.0461,88563.0
2021-02-19 15:30:00,56.19,56.29,56.18,56.23,75406.0,51.0461,51.137,51.037,51.0825,75406.0
2021-02-19 15:40:00,56.23,56.24,56.12,56.13,109196.0,51.0825,51.0915,50.9825,50.9916,109196.0
2021-02-19 15:50:00,56.13,56.14,55.99,56.02,461089.0,50.9916,51.0007,50.8644,50.8917,461089.0
2021-02-22 09:30:00,56.0,56.0,55.61,55.82,112244.0,50.8735,50.8735,50.5192,50.71,112244.0
2021-02-22 09:40:00,55.86,55.89,55.41,55.5,116398.0,50.7463,50.7736,50.3375,50.4193,116398.0
2021-02-22 09:50:00,55.51,55.98,55.5,55.94,117461.0,50.4284,50.8553,50.4193,50.819,117461.0
2021-02-22 10:00:00,55.93,56.2,55.86,56.03,68009.0,50.8099,51.0552,50.7463,50.9008,68009.0
2021-02-22 10:10:00,56.03,56.07,55.84,55.96,81155.0,50.9008,50.9371,50.7282,50.8372,81155.0
2021-02-22 10:20:00,55.97,56.05,55.95,56.02,69969.0,50.8463,50.9189,50.8281,50.8917,69969.0
2021-02-22 10:30:00,56.02,56.2,55.97,56.13,67561.0,50.8917,51.0552,50.8463,50.9916,67561.0
2021-02-22 10:40:00,56.13,56.34,56.13,56.28,47140.0,50.9916,51.1824,50.9916,51.1279,47140.0
2021-02-22 10:50:00,56.27,56.32,56.1,56.32,53713.0,51.1188,51.1642,50.9644,51.1642,53713.0
2021-02-22 11:00:00,56.31,56.47,56.31,56.39,50662.0,51.1551,51.3005,51.1551,51.2278,50662.0
2021-02-22 11:10:00,56.4,56.4,56.2,56.29,71975.0,51.2369,51.2369,51.0552,51.137,71975.0
2021-02-22 11:20:00,56.28,56.41,56.25,56.31,28839.0,51.1279,51.246,51.1006,51.1551,28839.0
2021-02-22 11:30:00,56.32,56.34,56.23,56.29,61045.0,51.1642,51.1824,51.0825,51.137,61045.0
2021-02-22 11:40:00,56.29,56.31,56.13,56.24,93019.0,51.137,51.1551,50.9916,51.0915,93019.0
2021-02-22 11:50:00,56.24,56.36,56.23,56.34,32920.0,51.0915,51.2006,51.0825,51.1824,32920.0
2021-02-22 12:00:00,56.33,56.51,56.33,56.49,37492.0,51.1733,51.3368,51.1733,51.3187,37492.0
2021-02-22 12:10:00,56.5,56.68,56.44,56.67,50230.0,51.3277,51.4913,51.2732,51.4822,50230.0
2021-02-22 12:20:00,56.65,56.7,56.62,56.66,31377.0,51.464,51.5094,51.4368,51.4731,31377.0
2021-02-22 12:30:00,56.66,56.66,56.5,56.61,45894.0,51.4731,51.4731,51.3277,51.4277,45894.0
2021-02-22 12:40:00,56.61,56.62,56.48,56.53,53105.0,51.4277,51.4368,51.3096,51.355,53105.0
2021-02-22 12:50:00,56.54,56.57,56.48,56.48,43735.0,51.3641,51.3913,51.3096,51.3096,43735.0
2021-02-22 13:00:00,56.48,56.48,56.43,56.45,30794.0,51.3096,51.3096,51.2642,51.2823,30794.0
2021-02-22 13:10:00,56.45,56.56,56.44,56.56,33326.0,51.2823,51.3823,51.2732,51.3823,33326.0
2021-02-22 13:20:00,56.56,56.68,56.55,56.56,119988.0,51.3823,51.4913,51.3732,51.3823,119988.0
2021-02-22 13:30:00,56.56,56.62,56.54,56.61,31842.0,51.3823,51.4368,51.3641,51.4277,31842.0
2021-02-22 13:40:00,56.61,56.65,56.57,56.63,35782.0,51.4277,51.464,51.3913,51.4458,35782.0
2021-02-22 13:50:00,56.63,56.64,56.53,56.58,38383.0,51.4458,51.4549,51.355,51.4004,38383.0
2021-02-22 14:00:00,56.58,56.7,56.52,56.53,79086.0,51.4004,51.5094,51.3459,51.355,79086.0
2021-02-22 14:10:00,56.53,56.56,56.44,56.49,42152.0,51.355,51.3823,51.2732,51.3187,42152.0
2021-02-22 14:20:00,56.48,56.52,56.41,56.48,34879.0,51.3096,51.3459,51.246,51.3096,34879.0
2021-02-22 14:30:00,56.48,56.56,56.47,56.53,31065.0,51.3096,51.3823,51.3005,51.355,31065.0
2021-02-22 14:40:00,56.53,56.57,56.47,56.47,32847.0,51.355,51.3913,51.3005,51.3005,32847.0
2021-02-22 14:50:00,56.48,56.51,56.43,56.49,51714.0,51.3096,51.3368,51.2642,51.3187,51714.0
2021-02-22 15:00:00,56.5,56.52,56.46,56.47,102768.0,51.3277,51.3459,51.2914,51.3005,102768.0
2021-02-22 15:10:00,56.45,56.51,56.42,56.42,117515.0,51.2823,51.3368,51.2551,51.2551,117515.0
2021-02-22 15:20:00,56.42,56.43,56.22,56.24,67920.0,51.2551,51.2642,51.0734,51.0915,67920.0
2021-02-22 15:30:00,56.23,56.3,56.2,56.24,97440.0,51.0825,51.1461,51.0552,51.0915,97440.0
2021-02-22 15:40:00,56.24,56.49,56.22,56.4,132427.0,51.0915,51.3187,51.0734,51.2369,132427.0
2021-02-22 15:50:00,56.36,56.39,56.16,56.32,464322.0,51.2006,51.2278,51.0189,51.1642,464322.0
2021-02-23 09:30:00,56.48,56.48,55.88,56.16,101831.0,51.3096,51.3096,50.7645,51.0189,101831.0
2021-02-23 09:40:00,56.06,56.25,55.79,55.81,123845.0,50.928,51.1006,50.6827,50.7009,123845.0
2021-02-23 09:50:00,55.79,56.05,55.66,55.95,183279.0,50.6827,50.9189,50.5646,50.8281,183279.0
2021-02-23 10:00:00,55.95,56.02,55.69,55.89,159967.0,50.8281,50.8917,50.5919,50.7736,159967.0
2021-02-23 10:10:00,55.88,55.94,55.72,55.87,88323.0,50.7645,50.819,50.6192,50.7554,88323.0
2021-02-23 10:20:00,55.87,55.87,55.73,55.78,57064.0,50.7554,50.7554,50.6282,50.6737,57064.0
2021-02-23 10:30:00,55.78,55.87,55.54,55.75,78952.0,50.6737,50.7554,50.4556,50.6464,78952.0
2021-02-23 10:40:00,55.75,55.97,55.57,55.93,123195.0,50.6464,50.8463,50.4829,50.8099,123195.0
2021-02-23 10:50:00,55.92,56.2,55.91,56.11,91996.0,50.8008,51.0552,50.7918,50.9734,91996.0
2021-02-23 11:00:00,56.11,56.12,55.94,56.06,108240.0,50.9734,50.9825,50.819,50.928,108240.0
2021-02-23 11:10:00,56.04,56.04,55.76,55.83,42020.0,50.9099,50.9099,50.6555,50.7191,42020.0
2021-02-23 11:20:00,55.81,55.85,55.56,55.64,84771.0,50.7009,50.7372,50.4738,50.5465,84771.0
2021-02-23 11:30:00,55.62,55.88,55.62,55.75,30336.0,50.5283,50.7645,50.5283,50.6464,30336.0
2021-02-23 11:40:00,55.73,55.73,55.46,55.47,38191.0,50.6282,50.6282,50.383,50.392,38191.0
2021-02-23 11:50:00,55.47,55.6,55.46,55.54,45624.0,50.392,50.5101,50.383,50.4556,45624.0
2021-02-23 12:00:00,55.53,55.55,55.44,55.52,22398.0,50.4465,50.4647,50.3648,50.4375,22398.0
2021-02-23 12:10:00,55.51,55.56,55.44,55.5,40109.0,50.4284,50.4738,50.3648,50.4193,40109.0
2021-02-23 12:20:00,55.48,55.52,55.32,55.51,50713.0,50.4011,50.4375,50.2558,50.4284,50713.0
2021-02-23 12:30:00,55.51,55.57,55.39,55.45,36607.0,50.4284,50.4829,50.3194,50.3739,36607.0
2021-02-23 12:40:00,55.44,55.54,55.42,55.5,31346.0,50.3648,50.4556,50.3466,50.4193,31346.0
2021-02-23 12:50:00,55.49,55.49,55.38,55.39,233578.0,50.4102,50.4102,50.3103,50.3194,233578.0
2021-02-23 13:00:00,55.4,55.59,55.38,55.52,42223.0,50.3284,50.5011,50.3103,50.4375,42223.0
2021-02-23 13:10:00,55.53,55.57,55.51,55.57,41932.0,50.4465,50.4829,50.4284,50.4829,41932.0
2021-02-23 13:20:00,55.57,55.66,55.55,55.58,40092.0,50.4829,50.5646,50.4647,50.492,40092.0
2021-02-23 13:30:00,55.58,55.58,55.51,55.56,23257.0,50.492,50.492,50.4284,50.4738,23257.0
2021-02-23 13:40:00,55.56,55.56,55.46,55.49,36922.0,50.4738,50.4738,50.383,50.4102,36922.0
2021-02-23 13:50:00,55.49,55.61,55.46,55.61,38196.0,50.4102,50.5192,50.383,50.5192,38196.0
2021-02-23 14:00:00,55.61,55.83,55.57,55.82,52149.0,50.5192,50.7191,50.4829,50.71,52149.0
2021-02-23 14:10:00,55.83,55.95,55.81,55.95,92545.0,50.7191,50.8281,50.7009,50.8281,92545.0
2021-02-23 14:20:00,55.94,55.95,55.9,55.92,26075.0,50.819,50.8281,50.7827,50.8008,26075.0
2021-02-23 14:30:00,55.91,55.96,55.77,55.84,40048.0,50.7918,50.8372,50.6646,50.7282,40048.0
2021-02-23 14:40:00,55.84,55.93,55.84,55.9,27367.0,50.7282,50.8099,50.7282,50.7827,27367.0
2021-02-23 14:50:00,55.89,55.99,55.87,55.91,36563.0,50.7736,50.8644,50.7554,50.7918,36563.0
2021-02-23 15:00:00,55.9,56.02,55.89,56.02,33663.0,50.7827,50.8917,50.7736,50.8917,33663.0
2021-02-23 15:10:00,56.02,56.11,56.0,56.05,40924.0,50.8917,50.9734,50.8735,50.9189,40924.0
2021-02-23 15:20:00,56.05,56.12,56.03,56.07,66068.0,50.9189,50.9825,50.9008,50.9371,66068.0
2021-02-23 15:30:00,56.06,56.14,56.0,56.14,65156.0,50.928,51.0007,50.8735,51.0007,65156.0
2021-02-23 15:40:00,56.14,56.17,55.99,56.0,74461.0,51.0007,51.028,50.8644,50.8735,74461.0
2021-02-23 15:50:00,56.01,56.07,55.93,55.98,224187.0,50.8826,50.9371,50.8099,50.8553,224187.0
2021-02-24 09:30:00,56.0,56.13,55.73,55.96,69248.0,50.8735,50.9916,50.6282,50.8372,69248.0
2021-02-24 09:40:00,55.96,56.11,55.8,55.83,30344.0,50.8372,50.9734,50.6918,50.7191,30344.0
2021-02-24 09:50:00,55.84,55.88,55.68,55.75,38541.0,50.7282,50.7645,50.5828,50.6464,38541.0
2021-02-24 10:00:00,55.78,55.87,55.67,55.71,41988.0,50.6737,50.7554,50.5737,50.6101,41988.0
2021-02-24 10:10:00,55.75,55.75,55.46,55.64,168855.0,50.6464,50.6464,50.383,50.5465,168855.0
2021-02-24 10:20:00,55.63,55.97,55.59,55.91,68070.0,50.5374,50.8463,50.5011,50.7918,68070.0
2021-02-24 10:30:00,55.93,56.08,55.88,56.04,38208.0,50.8099,50.9462,50.7645,50.9099,38208.0
2021-02-24 10:40:00,56.02,56.14,55.95,55.97,60733.0,50.8917,51.0007,50.8281,50.8463,60733.0
2021-02-24 10:50:00,55.98,55.98,55.71,55.71,125416.0,50.8553,50.8553,50.6101,50.6101,125416.0
2021-02-24 11:00:00,55.74,55.9,55.74,55.89,49148.0,50.6373,50.7827,50.6373,50.7736,49148.0
2021-02-24 11:10:00,55.89,56.03,55.8,56.01,44937.0,50.7736,50.9008,50.6918,50.8826,44937.0
2021-02-24 11:20:00,56.0,56.13,55.96,55.99,46839.0,50.8735,50.9916,50.8372,50.8644,46839.0
2021-02-24 11:30:00,56.0,56.2,55.99,56.2,42432.0,50.8735,51.0552,50.8644,51.0552,42432.0
2021-02-24 11:40:00,56.19,56.2,55.96,56.04,129466.0,51.0461,51.0552,50.8372,50.9099,129466.0
2021-02-24 11:50:00,56.03,56.44,56.02,56.42,230363.0,50.9008,51.2732,50.8917,51.2551,230363.0
2021-02-24 12:00:00,56.4,56.46,56.22,56.22,32108.0,51.2369,51.2914,51.0734,51.0734,32108.0
2021-02-24 12:10:00,56.23,56.28,56.2,56.25,24976.0,51.0825,51.1279,51.0552,51.1006,24976.0
2021-02-24 12:20:00,56.24,56.43,56.24,56.43,99895.0,51.0915,51.2642,51.0915,51.2642,99895.0
2021-02-24 12:30:00,56.43,56.47,56.34,56.45,22798.0,51.2642,51.3005,51.1824,51.2823,22798.0
2021-02-24 12:40:00,56.47,56.47,56.3,56.3,22187.0,51.3005,51.3005,51.1461,51.1461,22187.0
2021-02-24 12:50:00,56.31,56.32,56.26,56.28,22351.0,51.1551,51.1642,51.1097,51.1279,22351.0
2021-02-24 13:00:00,56.29,56.45,56.26,56.44,86431.0,51.137,51.2823,51.1097,51.2732,86431.0
2021-02-24 13:10:00,56.46,56.46,56.37,56.45,18332.0,51.2914,51.2914,51.2096,51.2823,18332.0
2021-02-24 13:20:00,56.45,56.5,56.41,56.49,20567.0,51.2823,51.3277,51.246,51.3187,20567.0
2021-02-24 13:30:00,56.48,56.49,56.39,56.4,24279.0,51.3096,51.3187,51.2278,51.2369,24279.0
2021-02-24 13:40:00,56.39,56.45,56.36,56.41,35569.0,51.2278,51.2823,51.2006,51.246,35569.0
2021-02-24 13:50:00,56.42,56.53,56.38,56.52,35368.0,51.2551,51.355,51.2187,51.3459,35368.0
2021-02-24 14:00:00,56.52,56.56,56.44,56.51,23551.0,51.3459,51.3823,51.2732,51.3368,23551.0
2021-02-24 14:10:00,56.52,56.54,56.4,56.46,16064.0,51.3459,51.3641,51.2369,51.2914,16064.0
2021-02-24 14:20:00,56.45,56.45,56.33,56.36,71978.0,51.2823,51.2823,51.1733,51.2006,71978.0
2021-02-24 14:30:00,56.35,56.37,56.27,56.29,67539.0,51.1915,51.2096,51.1188,51.137,67539.0
2021-02-24 14:40:00,56.27,56.3,56.08,56.09,42276.0,51.1188,51.1461,50.9462,50.9553,42276.0
2021-02-24 14:50:00,56.09,56.15,56.04,56.04,55950.0,50.9553,51.0098,50.9099,50.9099,55950.0
2021-02-24 15:00:00,56.06,56.12,56.0,56.01,82569.0,50.928,50.9825,50.8735,50.8826,82569.0
2021-02-24 15:10:00,56.01,56.12,55.94,55.94,108209.0,50.8826,50.9825,50.819,50.819,108209.0
2021-02-24 15:20:00,55.95,56.08,55.92,56.05,95458.0,50.8281,50.9462,50.8008,50.9189,95458.0
2021-02-24 15:30:00,56.05,56.15,56.01,56.05,145627.0,50.9189,51.0098,50.8826,50.9189,145627.0
2021-02-24 15:40:00,56.06,56.13,55.97,56.05,154864.0,50.928,50.9916,50.8463,50.9189,154864.0
2021-02-24 15:50:00,56.05,56.2,55.99,56.1,367372.0,50.9189,51.0552,50.8644,50.9644,367372.0
2021-02-25 09:30:00,56.15,56.41,56.1,56.26,69565.0,51.0098,51.246,50.9644,51.1097,69565.0
2021-02-25 09:40:00,56.27,56.41,56.2,56.32,35813.0,51.1188,51.246,51.0552,51.1642,35813.0
2021-02-25 09:50:00,56.35,56.6,56.27,56.51,103609.0,51.1915,51.4186,51.1188,51.3368,103609.0
2021-02-25 10:00:00,56.52,56.54,55.92,55.92,82536.0,51.3459,51.3641,50.8008,50.8008,82536.0
2021-02-25 10:10:00,55.92,56.02,55.83,55.85,35890.0,50.8008,50.8917,50.7191,50.7372,35890.0
2021-02-25 10:20:00,55.87,56.02,55.84,55.98,102195.0,50.7554,50.8917,50.7282,50.8553,102195.0
2021-02-25 10:30:00,55.95,55.95,55.61,55.62,57598.0,50.8281,50.8281,50.5192,50.5283,57598.0
2021-02-25 10:40:00,55.61,55.92,55.56,55.84,91837.0,50.5192,50.8008,50.4738,50.7282,91837.0
2021-02-25 10:50:00,55.83,56.01,55.76,56.01,47598.0,50.7191,50.8826,50.6555,50.8826,47598.0
2021-02-25 11:00:00,56.01,56.17,56.0,56.08,34978.0,50.8826,51.028,50.8735,50.9462,34978.0
2021-02-25 11:10:00,56.1,56.19,56.06,56.09,18531.0,50.9644,51.0461,50.928,50.9553,18531.0
2021-02-25 11:20:00,56.07,56.13,56.02,56.06,22615.0,50.9371,50.9916,50.8917,50.928,22615.0
2021-02-25 11:30:00,56.05,56.06,55.92,56.0,53504.0,50.9189,50.928,50.8008,50.8735,53504.0
2021-02-25 11:40:00,55.99,56.01,55.73,55.75,24541.0,50.8644,50.8826,50.6282,50.6464,24541.0
2021-02-25 11:50:00,55.75,55.77,55.63,55.7,28604.0,50.6464,50.6646,50.5374,50.601,28604.0
2021-02-25 12:00:00,55.66,55.83,55.56,55.83,53430.0,50.5646,50.7191,50.4738,50.7191,53430.0
2021-02-25 12:10:00,55.84,55.85,55.74,55.74,48026.0,50.7282,50.7372,50.6373,50.6373,48026.0
2021-02-25 12:20:00,55.76,55.82,55.64,55.65,35311.0,50.6555,50.71,50.5465,50.5556,35311.0
2021-02-25 12:30:00,55.64,55.65,55.5,55.64,28881.0,50.5465,50.5556,50.4193,50.5465,28881.0
2021-02-25 12:40:00,55.63,55.74,55.57,55.69,80227.0,50.5374,50.6373,50.4829,50.5919,80227.0
2021-02-25 12:50:00,55.69,55.72,55.48,55.51,73828.0,50.5919,50.6192,50.4011,50.4284,73828.0
2021-02-25 13:00:00,55.48,55.55,55.33,55.48,28107.0,50.4011,50.4647,50.2649,50.4011,28107.0
2021-02-25 13:10:00,55.51,55.58,55.38,55.56,73343.0,50.4284,50.492,50.3103,50.4738,73343.0
2021-02-25 13:20:00,55.57,55.87,55.56,55.83,105626.0,50.4829,50.7554,50.4738,50.7191,105626.0
2021-02-25 13:30:00,55.86,55.9,55.74,55.85,38528.0,50.7463,50.7827,50.6373,50.7372,38528.0
2021-02-25 13:40:00,55.85,55.91,55.78,55.9,33306.0,50.7372,50.7918,50.6737,50.7827,33306.0
2021-02-25 13:50:00,55.9,55.9,55.74,55.8,31451.0,50.7827,50.7827,50.6373,50.6918,31451.0
2021-02-25 14:00:00,55.79,55.98,55.74,55.97,40838.0,50.6827,50.8553,50.6373,50.8463,40838.0
2021-02-25 14:10:00,55.97,56.06,55.93,56.04,37719.0,50.8463,50.928,50.8099,50.9099,37719.0
2021-02-25 14:20:00,56.07,56.15,56.03,56.1,22740.0,50.9371,51.0098,50.9008,50.9644,22740.0
2021-02-25 14:30:00,56.1,56.1,55.9,55.91,70282.0,50.9644,50.9644,50.7827,50.7918,70282.0
2021-02-25 14:40:00,55.91,55.97,55.76,55.77,49685.0,50.7918,50.8463,50.6555,50.6646,49685.0
2021-02-25 14:50:00,55.78,55.82,55.67,55.68,20073.0,50.6737,50.71,50.5737,50.5828,20073.0
2021-02-25 15:00:00,55.68,55.74,55.61,55.62,118397.0,50.5828,50.6373,50.5192,50.5283,118397.0
2021-02-25 15:10:00,55.61,55.72,55.41,55.42,52019.0,50.5192,50.6192,50.3375,50.3466,52019.0
2021-02-25 15:20:00,55.43,55.62,55.43,55.58,86747.0,50.3557,50.5283,50.3557,50.492,86747.0
2021-02-25 15:30:00,55.58,55.66,55.36,55.47,113150.0,50.492,50.5646,50.2921,50.392,113150.0
2021-02-25 15:40:00,55.48,55.64,55.35,55.6,106233.0,50.4011,50.5465,50.283,50.5101,106233.0
2021-02-25 15:50:00,55.6,55.66,55.5,55.59,431848.0,50.5101,50.5646,50.4193,50.5011,431848.0
2021-02-26 09:30:00,55.65,55.65,55.17,55.18,87858.0,50.5556,50.5556,50.1195,50.1286,87858.0
2021-02-26 09:40:00,55.2,55.81,55.16,55.73,40369.0,50.1468,50.7009,50.1104,50.6282,40369.0
2021-02-26 09:50:00,55.73,55.84,55.6,55.65,75126.0,50.6282,50.7282,50.5101,50.5556,75126.0
2021-02-26 10:00:00,55.61,55.71,55.47,55.59,130026.0,50.5192,50.6101,50.392,50.5011,130026.0
2021-02-26 10:10:00,55.6,55.8,55.52,55.58,114380.0,50.5101,50.6918,50.4375,50.492,114380.0
2021-02-26 10:20:00,55.6,55.7,55.14,55.16,94529.0,50.5101,50.601,50.0922,50.1104,94529.0
2021-02-26 10:30:00,55.16,55.83,55.16,55.8,72808.0,50.1104,50.7191,50.1104,50.6918,72808.0
2021-02-26 10:40:00,55.78,55.81,55.6,55.76,42869.0,50.6737,50.7009,50.5101,50.6555,42869.0
2021-02-26 10:50:00,55.75,55.84,55.65,55.81,81567.0,50.6464,50.7282,50.5556,50.7009,81567.0
2021-02-26 11:00:00,55.79,56.08,55.79,56.05,113127.0,50.6827,50.9462,50.6827,50.9189,113127.0
2021-02-26 11:10:00,56.05,56.11,55.95,55.96,58933.0,50.9189,50.9734,50.8281,50.8372,58933.0
2021-02-26 11:20:00,55.95,56.03,55.91,55.99,44011.0,50.8281,50.9008,50.7918,50.8644,44011.0
2021-02-26 11:30:00,55.98,56.23,55.98,56.14,33511.0,50.8553,51.0825,50.8553,51.0007,33511.0
2021-02-26 11:40:00,56.16,56.17,55.89,56.0,32079.0,51.0189,51.028,50.7736,50.8735,32079.0
2021-02-26 11:50:00,55.96,55.98,55.81,55.94,63223.0,50.8372,50.8553,50.7009,50.819,63223.0
2021-02-26 12:00:00,55.92,56.17,55.91,56.16,38012.0,50.8008,51.028,50.7918,51.0189,38012.0
2021-02-26 12:10:00,56.2,56.44,56.15,56.32,69833.0,51.0552,51.2732,51.0098,51.1642,69833.0
2021-02-26 12:20:00,56.31,56.34,56.12,56.13,26752.0,51.1551,51.1824,50.9825,50.9916,26752.0
2021-02-26 12:30:00,56.14,56.37,56.14,56.27,70674.0,51.0007,51.2096,51.0007,51.1188,70674.0
2021-02-26 12:40:00,56.27,56.36,56.18,56.23,59000.0,51.1188,51.2006,51.037,51.0825,59000.0
2021-02-26 12:50:00,56.21,56.29,56.07,56.07,39925.0,51.0643,51.137,50.9371,50.9371,39925.0
2021-02-26 13:00:00,56.08,56.09,55.85,56.07,61188.0,50.9462,50.9553,50.7372,50.9371,61188.0
2021-02-26 13:10:00,56.07,56.12,55.98,56.01,41110.0,50.9371,50.9825,50.8553,50.8826,41110.0
2021-02-26 13:20:00,56.02,56.1,55.99,56.05,26101.0,50.8917,50.9644,50.8644,50.9189,26101.0
2021-02-26 13:30:00,56.05,56.06,55.86,55.88,38271.0,50.9189,50.928,50.7463,50.7645,38271.0
2021-02-26 13:40:00,55.87,56.1,55.85,55.89,57902.0,50.7554,50.9644,50.7372,50.7736,57902.0
2021-02-26 13:50:00,55.9,55.97,55.86,55.87,67496.0,50.7827,50.8463,50.7463,50.7554,67496.0
2021-02-26 14:00:00,55.88,55.96,55.72,55.83,65889.0,50.7645,50.8372,50.6192,50.7191,65889.0
2021-02-26 14:10:00,55.83,55.83,55.66,55.66,76573.0,50.7191,50.7191,50.5646,50.5646,76573.0
2021-02-26 14:20:00,55.68,55.89,55.68,55.85,79127.0,50.5828,50.7736,50.5828,50.7372,79127.0
2021-02-26 14:30:00,55.84,55.95,55.75,55.77,73710.0,50.7282,50.8281,50.6464,50.6646,73710.0
2021-02-26 14:40:00,55.76,55.89,55.7,55.89,68053.0,50.6555,50.7736,50.601,50.7736,68053.0
2021-02-26 14:50:00,55.88,55.92,55.83,55.88,52629.0,50.7645,50.8008,50.7191,50.7645,52629.0
2021-02-26 15:00:00,55.88,56.0,55.88,55.99,44124.0,50.7645,50.8735,50.7645,50.8644,44124.0
2021-02-26 15:10:00,55.98,56.05,55.94,56.04,56664.0,50.8553,50.9189,50.819,50.9099,56664.0
2021-02-26 15:20:00,56.04,56.07,55.84,55.84,55844.0,50.9099,50.9371,50.7282,50.7282,55844.0
2021-02-26 15:30:00,55.84,56.03,55.84,56.0,102161.0,50.7282,50.9008,50.7282,50.8735,102161.0
2021-02-26 15:40:00,55.99,56.2,55.97,56.13,110028.0,50.8644,51.0552,50.8463,50.9916,110028.0
2021-02-26 15:50:00,56.1,56.11,55.79,55.79,660247.0,50.9644,50.9734,50.6827,50.6827,660247.0
2021-03-01 09:30:00,56.36,56.85,56.36,56.59,98150.0,51.2006,51.6457,51.2006,51.4095,98150.0
2021-03-01 09:40:00,56.59,56.7,56.51,56.54,37788.0,51.4095,51.5094,51.3368,51.3641,37788.0
2021-03-01 09:50:00,56.57,56.77,56.44,56.59,34409.0,51.3913,51.573,51.2732,51.4095,34409.0
2021-03-01 10:00:00,56.68,56.82,56.55,56.56,44369.0,51.4913,51.6185,51.3732,51.3823,44369.0
2021-03-01 10:10:00,56.55,56.9,56.53,56.71,48187.0,51.3732,51.6911,51.355,51.5185,48187.0
2021-03-01 10:20:00,56.72,56.91,56.71,56.78,75246.0,51.5276,51.7002,51.5185,51.5821,75246.0
2021-03-01 10:30:00,56.78,56.87,56.64,56.84,59755.0,51.5821,51.6639,51.4549,51.6366,59755.0
2021-03-01 10:40:00,56.86,56.88,56.77,56.84,27431.0,51.6548,51.673,51.573,51.6366,27431.0
2021-03-01 10:50:00,56.84,56.85,56.7,56.75,27112.0,51.6366,51.6457,51.5094,51.5549,27112.0
2021-03-01 11:00:00,56.73,56.81,56.59,56.67,57543.0,51.5367,51.6094,51.4095,51.4822,57543.0
2021-03-01 11:10:00,56.67,56.84,56.64,56.82,37204.0,51.4822,51.6366,51.4549,51.6185,37204.0
2021-03-01 11:20:00,56.81,56.85,56.74,56.8,38585.0,51.6094,51.6457,51.5458,51.6003,38585.0
2021-03-01 11:30:00,56.81,56.88,56.75,56.82,44843.0,51.6094,51.673,51.5549,51.6185,44843.0
2021-03-01 11:40:00,56.81,56.86,56.76,56.8,42609.0,51.6094,51.6548,51.5639,51.6003,42609.0
2021-03-01 11:50:00,56.8,56.86,56.76,56.86,29435.0,51.6003,51.6548,51.5639,51.6548,29435.0
2021-03-01 12:00:00,56.87,57.1,56.87,57.0,63611.0,51.6639,51.8728,51.6639,51.782,63611.0
2021-03-01 12:10:00,57.01,57.16,57.0,57.08,22083.0,51.7911,51.9273,51.782,51.8546,22083.0
2021-03-01 12:20:00,57.06,57.27,57.03,57.26,40044.0,51.8365,52.0273,51.8092,52.0182,40044.0
2021-03-01 12:30:00,57.27,57.37,57.25,57.31,79568.0,52.0273,52.1181,52.0091,52.0636,79568.0
2021-03-01 12:40:00,57.31,57.44,57.26,57.42,51010.0,52.0636,52.1817,52.0182,52.1635,51010.0
2021-03-01 12:50:00,57.42,57.45,57.35,57.38,25506.0,52.1635,52.1908,52.0999,52.1272,25506.0
2021-03-01 13:00:00,57.38,57.44,57.3,57.38,27098.0,52.1272,52.1817,52.0545,52.1272,27098.0
2021-03-01 13:10:00,57.37,57.37,57.2,57.28,33630.0,52.1181,52.1181,51.9637,52.0363,33630.0
2021-03-01 13:20:00,57.27,57.44,57.26,57.44,28896.0,52.0273,52.1817,52.0182,52.1817,28896.0
2021-03-01 13:30:00,57.45,57.55,57.44,57.53,25975.0,52.1908,52.2816,52.1817,52.2635,25975.0
2021-03-01 13:40:00,57.53,57.58,57.43,57.53,43585.0,52.2635,52.3089,52.1726,52.2635,43585.0
2021-03-01 13:50:00,57.52,57.53,57.45,57.51,44676.0,52.2544,52.2635,52.1908,52.2453,44676.0
2021-03-01 14:00:00,57.5,57.56,57.46,57.51,43407.0,52.2362,52.2907,52.1999,52.2453,43407.0
2021-03-01 14:10:00,57.5,57.53,57.19,57.27,114531.0,52.2362,52.2635,51.9546,52.0273,114531.0
2021-03-01 14:20:00,57.27,57.44,57.27,57.34,56473.0,52.0273,52.1817,52.0273,52.0908,56473.0
2021-03-01 14:30:00,57.34,57.41,57.33,57.39,15419.0,52.0908,52.1544,52.0818,52.1363,15419.0
2021-03-01 14:40:00,57.4,57.47,57.38,57.43,25364.0,52.1454,52.2089,52.1272,52.1726,25364.0
2021-03-01 14:50:00,57.42,57.53,57.41,57.48,24194.0,52.1635,52.2635,52.1544,52.218,24194.0
2021-03-01 15:00:00,57.47,57.55,57.47,57.54,24197.0,52.2089,52.2816,52.2089,52.2725,24197.0
2021-03-01 15:10:00,57.52,57.54,57.41,57.48,43379.0,52.2544,52.2725,52.1544,52.218,43379.0
2021-03-01 15:20:00,57.48,57.51,57.36,57.4,71632.0,52.218,52.2453,52.109,52.1454,71632.0
2021-03-01 15:30:00,57.39,57.43,57.24,57.25,99421.0,52.1363,52.1726,52.0,52.0091,99421.0
2021-03-01 15:40:00,57.26,57.29,57.01,57.02,92548.0,52.0182,52.0454,51.7911,51.8001,92548.0
2021-03-01 15:50:00,57.0,57.35,56.98,57.18,600653.0,51.782,52.0999,51.7638,51.9455,600653.0
2021-03-02 09:30:00,57.34,57.34,56.85,56.94,81392.0,52.0908,52.0908,51.6457,51.7275,81392.0
2021-03-02 09:40:00,56.93,57.0,56.78,56.8,21618.0,51.7184,51.782,51.5821,51.6003,21618.0
2021-03-02 09:50:00,56.78,57.16,56.77,57.06,105518.0,51.5821,51.9273,51.573,51.8365,105518.0
2021-03-02 10:00:00,57.08,57.08,56.95,57.0,61117.0,51.8546,51.8546,51.7366,51.782,61117.0
2021-03-02 10:10:00,57.01,57.06,56.9,56.99,51833.0,51.7911,51.8365,51.6911,51.7729,51833.0
2021-03-02 10:20:00,56.95,56.96,56.63,56.65,38217.0,51.7366,51.7456,51.4458,51.464,38217.0
2021-03-02 10:30:00,56.64,56.72,56.46,56.46,33172.0,51.4549,51.5276,51.2914,51.2914,33172.0
2021-03-02 10:40:00,56.44,56.61,56.43,56.61,41670.0,51.2732,51.4277,51.2642,51.4277,41670.0
2021-03-02 10:50:00,56.6,56.74,56.59,56.65,57256.0,51.4186,51.5458,51.4095,51.464,57256.0
2021-03-02 11:00:00,56.65,56.85,56.55,56.8,80865.0,51.464,51.6457,51.3732,51.6003,80865.0
2021-03-02 11:10:00,56.8,56.89,56.78,56.86,45535.0,51.6003,51.682,51.5821,51.6548,45535.0
2021-03-02 11:20:00,56.88,56.9,56.84,56.88,36047.0,51.673,51.6911,51.6366,51.673,36047.0
2021-03-02 11:30:00,56.87,56.88,56.74,56.83,42571.0,51.6639,51.673,51.5458,51.6275,42571.0
2021-03-02 11:40:00,56.81,56.87,56.73,56.86,39565.0,51.6094,51.6639,51.5367,51.6548,39565.0
2021-03-02 11:50:00,56.86,56.89,56.82,56.88,30986.0,51.6548,51.682,51.6185,51.673,30986.0
2021-03-02 12:00:00,56.87,57.02,56.86,56.94,37535.0,51.6639,51.8001,51.6548,51.7275,37535.0
2021-03-02 12:10:00,56.94,57.11,56.94,57.1,22498.0,51.7275,51.8819,51.7275,51.8728,22498.0
2021-03-02 12:20:00,57.12,57.22,57.11,57.13,19262.0,51.891,51.9818,51.8819,51.9001,19262.0
2021-03-02 12:30:00,57.13,57.18,57.06,57.17,22215.0,51.9001,51.9455,51.8365,51.9364,22215.0
2021-03-02 12:40:00,57.18,57.23,57.15,57.16,18123.0,51.9455,51.9909,51.9182,51.9273,18123.0
2021-03-02 12:50:00,57.14,57.19,57.14,57.16,18224.0,51.9092,51.9546,51.9092,51.9273,18224.0
2021-03-02 13:00:00,57.17,57.32,57.16,57.27,17213.0,51.9364,52.0727,51.9273,52.0273,17213.0
2021-03-02 13:10:00,57.28,57.31,57.24,57.24,16657.0,52.0363,52.0636,52.0,52.0,16657.0
2021-03-02 13:20:00,57.26,57.32,57.21,57.29,46292.0,52.0182,52.0727,51.9727,52.0454,46292.0
2021-03-02 13:30:00,57.29,57.39,57.18,57.25,175189.0,52.0454,52.1363,51.9455,52.0091,175189.0
2021-03-02 13:40:00,57.25,57.27,57.17,57.22,29533.0,52.0091,52.0273,51.9364,51.9818,29533.0
2021-03-02 13:50:00,57.22,57.24,57.16,57.18,27743.0,51.9818,52.0,51.9273,51.9455,27743.0
2021-03-02 14:00:00,57.19,57.33,57.19,57.22,40218.0,51.9546,52.0818,51.9546,51.9818,40218.0
2021-03-02 14:10:00,57.23,57.26,57.2,57.25,50765.0,51.9909,52.0182,51.9637,52.0091,50765.0
2021-03-02 14:20:00,57.25,57.32,57.24,57.25,25476.0,52.0091,52.0727,52.0,52.0091,25476.0
2021-03-02 14:30:00,57.25,57.39,57.24,57.38,26810.0,52.0091,52.1363,52.0,52.1272,26810.0
2021-03-02 14:40:00,57.39,57.44,57.37,57.42,24006.0,52.1363,52.1817,52.1181,52.1635,24006.0
2021-03-02 14:50:00,57.43,57.48,57.39,57.44,28789.0,52.1726,52.218,52.1363,52.1817,28789.0
2021-03-02 15:00:00,57.46,57.52,57.43,57.49,63366.0,52.1999,52.2544,52.1726,52.2271,63366.0
2021-03-02 15:10:00,57.5,57.5,57.31,57.31,37086.0,52.2362,52.2362,52.0636,52.0636,37086.0
2021-03-02 15:20:00,57.32,57.41,57.31,57.36,45813.0,52.0727,52.1544,52.0636,52.109,45813.0
2021-03-02 15:30:00,57.37,57.48,57.36,57.44,94100.0,52.1181,52.218,52.109,52.1817,94100.0
2021-03-02 15:40:00,57.44,57.54,57.42,57.47,132650.0,52.1817,52.2725,52.1635,52.2089,132650.0
2021-03-02 15:50:00,57.47,57.56,57.45,57.45,656434.0,52.2089,52.2907,52.1908,52.1908,656434.0
2021-03-03 09:30:00,57.49,57.7,57.2,57.57,85951.0,52.2271,52.4179,51.9637,52.2998,85951.0
2021-03-03 09:40:00,57.59,57.68,57.26,57.53,33560.0,52.318,52.3997,52.0182,52.2635,33560.0
2021-03-03 09:50:00,57.54,57.72,57.36,57.37,70392.0,52.2725,52.4361,52.109,52.1181,70392.0
2021-03-03 10:00:00,57.37,57.77,57.28,57.72,127083.0,52.1181,52.4815,52.0363,52.4361,127083.0
2021-03-03 10:10:00,57.72,57.72,57.35,57.37,178946.0,52.4361,52.4361,52.0999,52.1181,178946.0
2021-03-03 10:20:00,57.38,57.64,57.35,57.55,57230.0,52.1272,52.3634,52.0999,52.2816,57230.0
2021-03-03 10:30:00,57.53,57.71,57.45,57.7,49169.0,52.2635,52.427,52.1908,52.4179,49169.0
2021-03-03 10:40:00,57.67,57.81,57.62,57.75,42860.0,52.3906,52.5178,52.3452,52.4633,42860.0
2021-03-03 10:50:00,57.76,57.97,57.76,57.84,53830.0,52.4724,52.6632,52.4724,52.5451,53830.0
2021-03-03 11:00:00,57.82,57.92,57.77,57.77,44683.0,52.5269,52.6178,52.4815,52.4815,44683.0
2021-03-03 11:10:00,57.76,57.89,57.64,57.89,46415.0,52.4724,52.5905,52.3634,52.5905,46415.0
2021-03-03 11:20:00,57.88,58.07,57.86,58.06,63659.0,52.5814,52.754,52.5632,52.7449,63659.0
2021-03-03 11:30:00,58.06,58.06,57.9,57.92,60911.0,52.7449,52.7449,52.5996,52.6178,60911.0
2021-03-03 11:40:00,57.92,57.99,57.86,57.98,52403.0,52.6178,52.6813,52.5632,52.6723,52403.0
2021-03-03 11:50:00,57.96,58.06,57.96,57.98,33610.0,52.6541,52.7449,52.6541,52.6723,33610.0
2021-03-03 12:00:00,57.96,58.01,57.92,57.97,32014.0,52.6541,52.6995,52.6178,52.6632,32014.0
2021-03-03 12:10:00,57.96,58.0,57.81,57.81,86089.0,52.6541,52.6904,52.5178,52.5178,86089.0
2021-03-03 12:20:00,57.82,57.84,57.77,57.83,30730.0,52.5269,52.5451,52.4815,52.536,30730.0
2021-03-03 12:30:00,57.82,57.88,57.78,57.85,24645.0,52.5269,52.5814,52.4906,52.5542,24645.0
2021-03-03 12:40:00,57.85,58.0,57.84,57.99,35713.0,52.5542,52.6904,52.5451,52.6813,35713.0
2021-03-03 12:50:00,57.99,58.04,57.92,57.93,23142.0,52.6813,52.7268,52.6178,52.6268,23142.0
2021-03-03 13:00:00,57.93,58.02,57.92,57.97,42364.0,52.6268,52.7086,52.6178,52.6632,42364.0
2021-03-03 13:10:00,57.97,58.18,57.97,58.18,24281.0,52.6632,52.854,52.6632,52.854,24281.0
2021-03-03 13:20:00,58.21,58.23,58.1,58.12,111578.0,52.8812,52.8994,52.7813,52.7994,111578.0
2021-03-03 13:30:00,58.1,58.13,57.97,58.1,37976.0,52.7813,52.8085,52.6632,52.7813,37976.0
2021-03-03 13:40:00,58.1,58.1,57.94,57.96,38100.0,52.7813,52.7813,52.6359,52.6541,38100.0
2021-03-03 13:50:00,57.96,58.04,57.96,58.03,63313.0,52.6541,52.7268,52.6541,52.7177,63313.0
2021-03-03 14:00:00,58.05,58.08,57.87,57.92,83137.0,52.7359,52.7631,52.5723,52.6178,83137.0
2021-03-03 14:10:00,57.91,58.06,57.91,58.0,50114.0,52.6087,52.7449,52.6087,52.6904,50114.0
2021-03-03 14:20:00,58.01,58.05,57.93,57.99,40748.0,52.6995,52.7359,52.6268,52.6813,40748.0
2021-03-03 14:30:00,57.99,58.02,57.84,58.01,48881.0,52.6813,52.7086,52.5451,52.6995,48881.0
2021-03-03 14:40:00,58.0,58.09,57.96,58.0,55129.0,52.6904,52.7722,52.6541,52.6904,55129.0
2021-03-03 14:50:00,58.02,58.14,58.01,58.14,42060.0,52.7086,52.8176,52.6995,52.8176,42060.0
2021-03-03 15:00:00,58.14,58.26,58.12,58.18,149390.0,52.8176,52.9266,52.7994,52.854,149390.0
2021-03-03 15:10:00,58.19,58.3,57.99,58.01,52331.0,52.863,52.963,52.6813,52.6995,52331.0
2021-03-03 15:20:00,58.02,58.06,57.95,58.05,143441.0,52.7086,52.7449,52.645,52.7359,143441.0
2021-03-03 15:30:00,58.05,58.13,57.96,58.03,152486.0,52.7359,52.8085,52.6541,52.7177,152486.0
2021-03-03 15:40:00,58.04,58.3,58.02,58.12,201466.0,52.7268,52.963,52.7086,52.7994,201466.0
2021-03-03 15:50:00,58.11,58.11,57.8,57.95,755257.0,52.7904,52.7904,52.5087,52.645,755257.0
2021-03-04 09:30:00,57.63,58.21,57.56,58.08,184303.0,52.3543,52.8812,52.2907,52.7631,184303.0
2021-03-04 09:40:00,58.09,58.12,57.69,57.76,74699.0,52.7722,52.7994,52.4088,52.4724,74699.0
2021-03-04 09:50:00,57.71,57.92,57.54,57.92,165026.0,52.427,52.6178,52.2725,52.6178,165026.0
2021-03-04 10:00:00,57.93,57.93,57.57,57.63,100920.0,52.6268,52.6268,52.2998,52.3543,100920.0
2021-03-04 10:10:00,57.61,57.61,57.34,57.43,151730.0,52.3361,52.3361,52.0908,52.1726,151730.0
2021-03-04 10:20:00,57.44,57.75,57.38,57.75,89526.0,52.1817,52.4633,52.1272,52.4633,89526.0
2021-03-04 10:30:00,57.75,57.81,57.65,57.7,94805.0,52.4633,52.5178,52.3725,52.4179,94805.0
2021-03-04 10:40:00,57.7,57.7,57.3,57.31,51610.0,52.4179,52.4179,52.0545,52.0636,51610.0
2021-03-04 10:50:00,57.31,57.39,57.09,57.16,50450.0,52.0636,52.1363,51.8637,51.9273,50450.0
2021-03-04 11:00:00,57.18,57.41,57.17,57.24,63788.0,51.9455,52.1544,51.9364,52.0,63788.0
2021-03-04 11:10:00,57.28,57.3,57.04,57.1,44439.0,52.0363,52.0545,51.8183,51.8728,44439.0
2021-03-04 11:20:00,57.09,57.23,57.08,57.18,58633.0,51.8637,51.9909,51.8546,51.9455,58633.0
2021-03-04 11:30:00,57.18,57.48,57.18,57.45,66996.0,51.9455,52.218,51.9455,52.1908,66996.0
2021-03-04 11:40:00,57.45,57.54,57.42,57.52,36784.0,52.1908,52.2725,52.1635,52.2544,36784.0
2021-03-04 11:50:00,57.53,57.65,57.52,57.58,64106.0,52.2635,52.3725,52.2544,52.3089,64106.0
2021-03-04 12:00:00,57.6,57.94,57.59,57.94,73579.0,52.327,52.6359,52.318,52.6359,73579.0
2021-03-04 12:10:00,57.91,57.98,57.71,57.82,49033.0,52.6087,52.6723,52.427,52.5269,49033.0
2021-03-04 12:20:00,57.83,57.92,57.59,57.67,53125.0,52.536,52.6178,52.318,52.3906,53125.0
2021-03-04 12:30:00,57.68,57.68,57.49,57.62,76447.0,52.3997,52.3997,52.2271,52.3452,76447.0
2021-03-04 12:40:00,57.61,57.67,57.38,57.41,34441.0,52.3361,52.3906,52.1272,52.1544,34441.0
2021-03-04 12:50:00,57.4,57.46,57.03,57.09,49812.0,52.1454,52.1999,51.8092,51.8637,49812.0
2021-03-04 13:00:00,57.07,57.25,56.97,57.05,76722.0,51.8456,52.0091,51.7547,51.8274,76722.0
2021-03-04 13:10:00,57.04,57.08,56.81,56.92,94945.0,51.8183,51.8546,51.6094,51.7093,94945.0
2021-03-04 13:20:00,56.86,56.93,56.69,56.92,74435.0,51.6548,51.7184,51.5004,51.7093,74435.0
2021-03-04 13:30:00,56.91,56.91,56.48,56.53,94973.0,51.7002,51.7002,51.3096,51.355,94973.0
2021-03-04 13:40:00,56.51,56.51,56.11,56.17,74422.0,51.3368,51.3368,50.9734,51.028,74422.0
2021-03-04 13:50:00,56.15,56.16,55.83,55.96,74562.0,51.0098,51.0189,50.7191,50.8372,74562.0
2021-03-04 14:00:00,55.96,56.34,55.95,56.3,69348.0,50.8372,51.1824,50.8281,51.1461,69348.0
2021-03-04 14:10:00,56.32,56.35,56.18,56.34,96563.0,51.1642,51.1915,51.037,51.1824,96563.0
2021-03-04 14:20:00,56.35,56.55,56.32,56.55,35657.0,51.1915,51.3732,51.1642,51.3732,35657.0
2021-03-04 14:30:00,56.53,56.54,56.24,56.32,56721.0,51.355,51.3641,51.0915,51.1642,56721.0
2021-03-04 14:40:00,56.33,56.73,56.29,56.71,40871.0,51.1733,51.5367,51.137,51.5185,40871.0
2021-03-04 14:50:00,56.73,56.76,56.61,56.72,42719.0,51.5367,51.5639,51.4277,51.5276,42719.0
2021-03-04 15:00:00,56.72,56.8,56.6,56.7,92411.0,51.5276,51.6003,51.4186,51.5094,92411.0
2021-03-04 15:10:00,56.67,56.71,56.48,56.57,42163.0,51.4822,51.5185,51.3096,51.3913,42163.0
2021-03-04 15:20:00,56.57,56.76,56.5,56.73,61319.0,51.3913,51.5639,51.3277,51.5367,61319.0
2021-03-04 15:30:00,56.74,57.12,56.7,56.99,163620.0,51.5458,51.891,51.5094,51.7729,163620.0
2021-03-04 15:40:00,56.98,57.17,56.98,57.07,236045.0,51.7638,51.9364,51.7638,51.8456,236045.0
2021-03-04 15:50:00,57.06,57.36,56.98,57.28,674147.0,51.8365,52.109,51.7638,52.0363,674147.0
2021-03-05 09:30:00,57.8,57.84,57.47,57.47,199354.0,52.5087,52.5451,52.2089,52.2089,199354.0
2021-03-05 09:40:00,57.48,57.72,57.45,57.53,92670.0,52.218,52.4361,52.1908,52.2635,92670.0
2021-03-05 09:50:00,57.54,57.62,57.28,57.62,43560.0,52.2725,52.3452,52.0363,52.3452,43560.0
2021-03-05 10:00:00,57.64,57.89,57.48,57.79,111605.0,52.3634,52.5905,52.218,52.4997,111605.0
2021-03-05 10:10:00,57.77,57.8,57.4,57.65,139101.0,52.4815,52.5087,52.1454,52.3725,139101.0
2021-03-05 10:20:00,57.69,57.76,57.47,57.5,46044.0,52.4088,52.4724,52.2089,52.2362,46044.0
2021-03-05 10:30:00,57.53,57.73,57.38,57.41,53693.0,52.2635,52.4451,52.1272,52.1544,53693.0
2021-03-05 10:40:00,57.4,57.69,57.33,57.65,42407.0,52.1454,52.4088,52.0818,52.3725,42407.0
2021-03-05 10:50:00,57.63,57.7,57.45,57.48,55133.0,52.3543,52.4179,52.1908,52.218,55133.0
2021-03-05 11:00:00,57.52,57.52,57.32,57.38,61304.0,52.2544,52.2544,52.0727,52.1272,61304.0
2021-03-05 11:10:00,57.38,57.56,57.28,57.4,89407.0,52.1272,52.2907,52.0363,52.1454,89407.0
2021-03-05 11:20:00,57.36,57.45,56.98,57.12,55162.0,52.109,52.1908,51.7638,51.891,55162.0
2021-03-05 11:30:00,57.12,57.34,57.05,57.2,58652.0,51.891,52.0908,51.8274,51.9637,58652.0
2021-03-05 11:40:00,57.2,57.29,56.97,57.16,45330.0,51.9637,52.0454,51.7547,51.9273,45330.0
2021-03-05 11:50:00,57.15,57.37,57.08,57.35,43570.0,51.9182,52.1181,51.8546,52.0999,43570.0
2021-03-05 12:00:00,57.33,57.49,57.29,57.34,23840.0,52.0818,52.2271,52.0454,52.0908,23840.0
2021-03-05 12:10:00,57.32,57.56,57.29,57.52,41201.0,52.0727,52.2907,52.0454,52.2544,41201.0
2021-03-05 12:20:00,57.54,57.76,57.54,57.72,43984.0,52.2725,52.4724,52.2725,52.4361,43984.0
2021-03-05 12:30:00,57.7,57.82,57.69,57.74,31021.0,52.4179,52.5269,52.4088,52.4542,31021.0
2021-03-05 12:40:00,57.74,57.77,57.67,57.72,26876.0,52.4542,52.4815,52.3906,52.4361,26876.0
2021-03-05 12:50:00,57.74,57.77,57.63,57.69,41195.0,52.4542,52.4815,52.3543,52.4088,41195.0
2021-03-05 13:00:00,57.7,57.78,57.59,57.75,31974.0,52.4179,52.4906,52.318,52.4633,31974.0
2021-03-05 13:10:00,57.77,57.91,57.68,57.9,28931.0,52.4815,52.6087,52.3997,52.5996,28931.0
2021-03-05 13:20:00,57.88,58.01,57.8,57.99,29437.0,52.5814,52.6995,52.5087,52.6813,29437.0
2021-03-05 13:30:00,57.99,58.22,57.94,58.19,37515.0,52.6813,52.8903,52.6359,52.863,37515.0
2021-03-05 13:40:00,58.19,58.32,58.15,58.3,46712.0,52.863,52.9811,52.8267,52.963,46712.0
2021-03-05 13:50:00,58.29,58.36,58.09,58.24,33100.0,52.9539,53.0175,52.7722,52.9085,33100.0
2021-03-05 14:00:00,58.27,58.3,57.99,58.06,41315.0,52.9357,52.963,52.6813,52.7449,41315.0
2021-03-05 14:10:00,58.07,58.24,58.07,58.13,45470.0,52.754,52.9085,52.754,52.8085,45470.0
2021-03-05 14:20:00,58.16,58.33,58.14,58.31,29381.0,52.8358,52.9902,52.8176,52.9721,29381.0
2021-03-05 14:30:00,58.32,58.49,58.32,58.37,46908.0,52.9811,53.1356,52.9811,53.0266,46908.0
2021-03-05 14:40:00,58.37,58.47,58.33,58.45,43930.0,53.0266,53.1174,52.9902,53.0992,43930.0
2021-03-05 14:50:00,58.46,58.56,58.43,58.54,36002.0,53.1083,53.1992,53.0811,53.181,36002.0
2021-03-05 15:00:00,58.52,58.6,58.48,58.53,50651.0,53.1628,53.2355,53.1265,53.1719,50651.0
2021-03-05 15:10:00,58.52,58.67,58.46,58.62,80265.0,53.1628,53.2991,53.1083,53.2537,80265.0
2021-03-05 15:20:00,58.61,58.84,58.61,58.82,82908.0,53.2446,53.4535,53.2446,53.4354,82908.0
2021-03-05 15:30:00,58.81,59.03,58.75,59.01,164847.0,53.4263,53.6261,53.3718,53.608,164847.0
2021-03-05 15:40:00,59.01,59.12,58.9,59.08,275274.0,53.608,53.7079,53.508,53.6716,275274.0
2021-03-05 15:50:00,59.09,59.31,59.01,59.2,886171.0,53.6806,53.8805,53.608,53.7806,886171.0
2021-03-08 09:30:00,59.38,59.5,59.01,59.4,131987.0,53.9441,54.0531,53.608,53.9623,131987.0
2021-03-08 09:40:00,59.39,59.5,59.24,59.25,52834.0,53.9532,54.0531,53.8169,53.826,52834.0
2021-03-08 09:50:00,59.27,59.68,59.26,59.43,94177.0,53.8442,54.2166,53.8351,53.9895,94177.0
2021-03-08 10:00:00,59.39,59.94,59.39,59.92,61163.0,53.9532,54.4528,53.9532,54.4347,61163.0
2021-03-08 10:10:00,59.97,59.98,59.58,59.71,116545.0,54.4801,54.4892,54.1258,54.2439,116545.0
2021-03-08 10:20:00,59.71,59.74,59.57,59.68,141997.0,54.2439,54.2711,54.1167,54.2166,141997.0
2021-03-08 10:30:00,59.68,59.71,59.41,59.49,137961.0,54.2166,54.2439,53.9714,54.044,137961.0
2021-03-08 10:40:00,59.5,59.71,59.5,59.6,55923.0,54.0531,54.2439,54.0531,54.144,55923.0
2021-03-08 10:50:00,59.6,59.93,59.55,59.87,98494.0,54.144,54.4437,54.0985,54.3892,98494.0
2021-03-08 11:00:00,59.84,59.98,59.76,59.87,37590.0,54.362,54.4892,54.2893,54.3892,37590.0
2021-03-08 11:10:00,59.89,60.15,59.78,60.07,102426.0,54.4074,54.6436,54.3075,54.5709,102426.0
2021-03-08 11:20:00,60.07,60.1,59.98,60.08,74246.0,54.5709,54.5982,54.4892,54.58,74246.0
2021-03-08 11:30:00,60.08,60.08,59.89,60.06,63444.0,54.58,54.58,54.4074,54.5618,63444.0
2021-03-08 11:40:00,60.08,60.22,60.05,60.2,59376.0,54.58,54.7072,54.5528,54.689,59376.0
2021-03-08 11:50:00,60.2,60.21,60.04,60.05,59500.0,54.689,54.6981,54.5437,54.5528,59500.0
2021-03-08 12:00:00,60.05,60.29,60.03,60.25,66967.0,54.5528,54.7708,54.5346,54.7345,66967.0
2021-03-08 12:10:00,60.26,60.48,60.24,60.41,77946.0,54.7435,54.9434,54.7254,54.8798,77946.0
2021-03-08 12:20:00,60.41,60.72,60.41,60.62,68960.0,54.8798,55.1614,54.8798,55.0706,68960.0
2021-03-08 12:30:00,60.63,60.85,60.57,60.81,80943.0,55.0797,55.2795,55.0252,55.2432,80943.0
2021-03-08 12:40:00,60.82,60.94,60.77,60.78,68422.0,55.2523,55.3613,55.2069,55.2159,68422.0
2021-03-08 12:50:00,60.78,60.81,60.68,60.76,51279.0,55.2159,55.2432,55.1251,55.1978,51279.0
2021-03-08 13:00:00,60.76,60.93,60.76,60.87,36746.0,55.1978,55.3522,55.1978,55.2977,36746.0
2021-03-08 13:10:00,60.88,60.93,60.77,60.84,41014.0,55.3068,55.3522,55.2069,55.2704,41014.0
2021-03-08 13:20:00,60.85,60.91,60.81,60.81,70453.0,55.2795,55.334,55.2432,55.2432,70453.0
2021-03-08 13:30:00,60.82,60.82,60.62,60.67,41172.0,55.2523,55.2523,55.0706,55.116,41172.0
2021-03-08 13:40:00,60.67,60.74,60.54,60.57,58675.0,55.116,55.1796,54.9979,55.0252,58675.0
2021-03-08 13:50:00,60.58,60.58,60.35,60.37,120232.0,55.0342,55.0342,54.8253,54.8435,120232.0
2021-03-08 14:00:00,60.36,60.53,60.35,60.47,62231.0,54.8344,54.9888,54.8253,54.9343,62231.0
2021-03-08 14:10:00,60.47,60.54,60.4,60.46,62434.0,54.9343,54.9979,54.8707,54.9252,62434.0
2021-03-08 14:20:00,60.45,60.62,60.4,60.57,29169.0,54.9161,55.0706,54.8707,55.0252,29169.0
2021-03-08 14:30:00,60.57,60.62,60.44,60.44,51659.0,55.0252,55.0706,54.9071,54.9071,51659.0
2021-03-08 14:40:00,60.45,60.5,60.31,60.41,43895.0,54.9161,54.9616,54.789,54.8798,43895.0
2021-03-08 14:50:00,60.42,60.55,60.41,60.55,46392.0,54.8889,55.007,54.8798,55.007,46392.0
2021-03-08 15:00:00,60.54,60.54,60.36,60.43,61797.0,54.9979,54.9979,54.8344,54.898,61797.0
2021-03-08 15:10:00,60.43,60.48,60.29,60.3,77025.0,54.898,54.9434,54.7708,54.7799,77025.0
2021-03-08 15:20:00,60.31,60.47,60.29,60.42,65115.0,54.789,54.9343,54.7708,54.8889,65115.0
2021-03-08 15:30:00,60.42,60.61,60.42,60.47,111663.0,54.8889,55.0615,54.8889,54.9343,111663.0
2021-03-08 15:40:00,60.48,60.5,60.32,60.42,128451.0,54.9434,54.9616,54.798,54.8889,128451.0
2021-03-08 15:50:00,60.41,60.41,60.14,60.22,438125.0,54.8798,54.8798,54.6345,54.7072,438125.0
2021-03-09 09:30:00,60.08,60.3,59.62,59.85,84737.0,54.58,54.7799,54.1621,54.3711,84737.0
2021-03-09 09:40:00,59.84,59.95,59.5,59.89,56102.0,54.362,54.4619,54.0531,54.4074,56102.0
2021-03-09 09:50:00,59.89,60.04,59.87,59.88,68205.0,54.4074,54.5437,54.3892,54.3983,68205.0
2021-03-09 10:00:00,59.88,59.96,59.68,59.72,133030.0,54.3983,54.471,54.2166,54.253,133030.0
2021-03-09 10:10:00,59.7,59.8,59.31,59.5,173991.0,54.2348,54.3256,53.8805,54.0531,173991.0
2021-03-09 10:20:00,59.5,59.65,59.35,59.59,126909.0,54.0531,54.1894,53.9168,54.1349,126909.0
2021-03-09 10:30:00,59.61,59.71,59.61,59.7,54598.0,54.153,54.2439,54.153,54.2348,54598.0
2021-03-09 10:40:00,59.69,59.76,59.61,59.74,104827.0,54.2257,54.2893,54.153,54.2711,104827.0
2021-03-09 10:50:00,59.74,60.06,59.73,59.94,82851.0,54.2711,54.5618,54.2621,54.4528,82851.0
2021-03-09 11:00:00,59.93,60.09,59.9,60.0,51534.0,54.4437,54.5891,54.4165,54.5073,51534.0
2021-03-09 11:10:00,59.99,60.03,59.91,59.91,44928.0,54.4983,54.5346,54.4256,54.4256,44928.0
2021-03-09 11:20:00,59.91,59.91,59.76,59.82,44299.0,54.4256,54.4256,54.2893,54.3438,44299.0
2021-03-09 11:30:00,59.82,59.84,59.74,59.84,73408.0,54.3438,54.362,54.2711,54.362,73408.0
2021-03-09 11:40:00,59.85,59.9,59.78,59.79,33605.0,54.3711,54.4165,54.3075,54.3166,33605.0
2021-03-09 11:50:00,59.79,59.94,59.77,59.91,35100.0,54.3166,54.4528,54.2984,54.4256,35100.0
2021-03-09 12:00:00,59.91,59.91,59.82,59.82,27602.0,54.4256,54.4256,54.3438,54.3438,27602.0
2021-03-09 12:10:00,59.82,59.89,59.77,59.79,31236.0,54.3438,54.4074,54.2984,54.3166,31236.0
2021-03-09 12:20:00,59.76,59.78,59.64,59.68,25544.0,54.2893,54.3075,54.1803,54.2166,25544.0
2021-03-09 12:30:00,59.69,59.82,59.69,59.75,42361.0,54.2257,54.3438,54.2257,54.2802,42361.0
2021-03-09 12:40:00,59.74,59.75,59.48,59.48,37389.0,54.2711,54.2802,54.0349,54.0349,37389.0
2021-03-09 12:50:00,59.47,59.64,59.47,59.53,43079.0,54.0259,54.1803,54.0259,54.0804,43079.0
2021-03-09 13:00:00,59.57,59.64,59.53,59.6,27555.0,54.1167,54.1803,54.0804,54.144,27555.0
2021-03-09 13:10:00,59.61,59.61,59.33,59.4,55281.0,54.153,54.153,53.8987,53.9623,55281.0
2021-03-09 13:20:00,59.41,59.55,59.41,59.55,36223.0,53.9714,54.0985,53.9714,54.0985,36223.0
2021-03-09 13:30:00,59.54,59.61,59.5,59.61,34279.0,54.0895,54.153,54.0531,54.153,34279.0
2021-03-09 13:40:00,59.61,59.77,59.6,59.74,37625.0,54.153,54.2984,54.144,54.2711,37625.0
2021-03-09 13:50:00,59.74,59.87,59.7,59.81,29371.0,54.2711,54.3892,54.2348,54.3347,29371.0
2021-03-09 14:00:00,59.82,59.98,59.82,59.92,43138.0,54.3438,54.4892,54.3438,54.4347,43138.0
2021-03-09 14:10:00,59.93,59.96,59.87,59.89,29510.0,54.4437,54.471,54.3892,54.4074,29510.0
2021-03-09 14:20:00,59.88,59.93,59.78,59.85,27134.0,54.3983,54.4437,54.3075,54.3711,27134.0
2021-03-09 14:30:00,59.86,60.04,59.84,60.03,46669.0,54.3802,54.5437,54.362,54.5346,46669.0
2021-03-09 14:40:00,60.03,60.08,59.78,59.78,47147.0,54.5346,54.58,54.3075,54.3075,47147.0
2021-03-09 14:50:00,59.78,59.85,59.69,59.71,63626.0,54.3075,54.3711,54.2257,54.2439,63626.0
2021-03-09 15:00:00,59.71,59.85,59.71,59.81,55743.0,54.2439,54.3711,54.2439,54.3347,55743.0
2021-03-09 15:10:00,59.81,59.9,59.77,59.79,44012.0,54.3347,54.4165,54.2984,54.3166,44012.0
2021-03-09 15:20:00,59.78,59.78,59.67,59.68,39267.0,54.3075,54.3075,54.2076,54.2166,39267.0
2021-03-09 15:30:00,59.68,59.68,59.54,59.6,91797.0,54.2166,54.2166,54.0895,54.144,91797.0
2021-03-09 15:40:00,59.6,59.63,59.37,59.46,158165.0,54.144,54.1712,53.935,54.0168,158165.0
2021-03-09 15:50:00,59.44,59.45,59.21,59.21,289591.0,53.9986,54.0077,53.7897,53.7897,289591.0
2021-03-10 09:30:00,59.25,59.38,59.01,59.27,179536.0,53.826,53.9441,53.608,53.8442,179536.0
2021-03-10 09:40:00,59.28,59.5,59.08,59.12,112512.0,53.8533,54.0531,53.6716,53.7079,112512.0
2021-03-10 09:50:00,59.13,59.35,58.96,59.35,89523.0,53.717,53.9168,53.5625,53.9168,89523.0
2021-03-10 10:00:00,59.35,59.46,59.16,59.3,58630.0,53.9168,54.0168,53.7442,53.8714,58630.0
2021-03-10 10:10:00,59.3,59.3,58.99,59.28,69359.0,53.8714,53.8714,53.5898,53.8533,69359.0
2021-03-10 10:20:00,59.26,59.32,59.2,59.23,50183.0,53.8351,53.8896,53.7806,53.8078,50183.0
2021-03-10 10:30:00,59.23,59.67,59.19,59.58,162153.0,53.8078,54.2076,53.7715,54.1258,162153.0
2021-03-10 10:40:00,59.57,59.6,59.46,59.53,31093.0,54.1167,54.144,54.0168,54.0804,31093.0
2021-03-10 10:50:00,59.53,59.65,59.46,59.59,92877.0,54.0804,54.1894,54.0168,54.1349,92877.0
2021-03-10 11:00:00,59.59,59.8,59.57,59.8,135111.0,54.1349,54.3256,54.1167,54.3256,135111.0
2021-03-10 11:10:00,59.78,59.96,59.78,59.88,56938.0,54.3075,54.471,54.3075,54.3983,56938.0
2021-03-10 11:20:00,59.89,59.96,59.82,59.9,28258.0,54.4074,54.471,54.3438,54.4165,28258.0
2021-03-10 11:30:00,59.91,60.12,59.89,60.06,99929.0,54.4256,54.6164,54.4074,54.5618,99929.0
2021-03-10 11:40:00,60.07,60.07,59.9,60.0,27162.0,54.5709,54.5709,54.4165,54.5073,27162.0
2021-03-10 11:50:00,60.0,60.03,59.84,59.87,23474.0,54.5073,54.5346,54.362,54.3892,23474.0
2021-03-10 12:00:00,59.86,59.91,59.81,59.86,50562.0,54.3802,54.4256,54.3347,54.3802,50562.0
2021-03-10 12:10:00,59.87,59.93,59.84,59.88,50496.0,54.3892,54.4437,54.362,54.3983,50496.0
2021-03-10 12:20:00,59.88,59.98,59.83,59.96,80370.0,54.3983,54.4892,54.3529,54.471,80370.0
2021-03-10 12:30:00,59.95,60.03,59.9,59.93,151627.0,54.4619,54.5346,54.4165,54.4437,151627.0
2021-03-10 12:40:00,59.93,60.03,59.92,59.95,52808.0,54.4437,54.5346,54.4347,54.4619,52808.0
2021-03-10 12:50:00,59.95,59.99,59.88,59.93,45707.0,54.4619,54.4983,54.3983,54.4437,45707.0
2021-03-10 13:00:00,59.91,59.99,59.83,59.99,60780.0,54.4256,54.4983,54.3529,54.4983,60780.0
2021-03-10 13:10:00,60.0,60.02,59.95,59.99,45872.0,54.5073,54.5255,54.4619,54.4983,45872.0
2021-03-10 13:20:00,60.0,60.12,59.99,60.06,81447.0,54.5073,54.6164,54.4983,54.5618,81447.0
2021-03-10 13:30:00,60.08,60.21,59.98,60.21,61854.0,54.58,54.6981,54.4892,54.6981,61854.0
2021-03-10 13:40:00,60.2,60.41,60.16,60.41,30470.0,54.689,54.8798,54.6527,54.8798,30470.0
2021-03-10 13:50:00,60.4,60.49,60.36,60.42,22307.0,54.8707,54.9525,54.8344,54.8889,22307.0
2021-03-10 14:00:00,60.38,60.43,60.32,60.33,21631.0,54.8526,54.898,54.798,54.8071,21631.0
2021-03-10 14:10:00,60.34,60.45,60.34,60.44,62370.0,54.8162,54.9161,54.8162,54.9071,62370.0
2021-03-10 14:20:00,60.44,60.5,60.31,60.48,78356.0,54.9071,54.9616,54.789,54.9434,78356.0
2021-03-10 14:30:00,60.46,60.54,60.43,60.48,126014.0,54.9252,54.9979,54.898,54.9434,126014.0
2021-03-10 14:40:00,60.48,60.52,60.4,60.52,42535.0,54.9434,54.9797,54.8707,54.9797,42535.0
2021-03-10 14:50:00,60.49,60.55,60.41,60.42,50050.0,54.9525,55.007,54.8798,54.8889,50050.0
2021-03-10 15:00:00,60.42,60.45,60.24,60.28,124576.0,54.8889,54.9161,54.7254,54.7617,124576.0
2021-03-10 15:10:00,60.29,60.33,60.24,60.32,114982.0,54.7708,54.8071,54.7254,54.798,114982.0
2021-03-10 15:20:00,60.33,60.35,60.25,60.27,106711.0,54.8071,54.8253,54.7345,54.7526,106711.0
2021-03-10 15:30:00,60.27,60.27,60.16,60.24,49653.0,54.7526,54.7526,54.6527,54.7254,49653.0
2021-03-10 15:40:00,60.23,60.33,60.21,60.33,115114.0,54.7163,54.8071,54.6981,54.8071,115114.0
2021-03-10 15:50:00,60.33,60.33,60.2,60.22,168731.0,54.8071,54.8071,54.689,54.7072,168731.0
2021-03-11 09:30:00,60.46,60.89,60.21,60.86,255997.0,54.9252,55.3159,54.6981,55.2886,255997.0
2021-03-11 09:40:00,60.85,60.98,60.22,60.32,117703.0,55.2795,55.3976,54.7072,54.798,117703.0
2021-03-11 09:50:00,60.28,60.76,60.2,60.68,126235.0,54.7617,55.1978,54.689,55.1251,126235.0
2021-03-11 10:00:00,60.64,60.79,60.61,60.77,88786.0,55.0888,55.225,55.0615,55.2069,88786.0
2021-03-11 10:10:00,60.78,60.93,60.7,60.83,119207.0,55.2159,55.3522,55.1433,55.2614,119207.0
2021-03-11 10:20:00,60.81,60.91,60.76,60.82,143194.0,55.2432,55.334,55.1978,55.2523,143194.0
2021-03-11 10:30:00,60.83,61.01,60.79,60.86,194326.0,55.2614,55.4249,55.225,55.2886,194326.0
2021-03-11 10:40:00,60.84,60.96,60.81,60.82,103964.0,55.2704,55.3795,55.2432,55.2523,103964.0
2021-03-11 10:50:00,60.82,60.97,60.82,60.85,114894.0,55.2523,55.3885,55.2523,55.2795,114894.0
2021-03-11 11:00:00,60.88,61.16,60.87,61.12,110027.0,55.3068,55.5611,55.2977,55.5248,110027.0
2021-03-11 11:10:00,61.11,61.3,61.08,61.29,244000.0,55.5157,55.6883,55.4885,55.6792,244000.0
2021-03-11 11:20:00,61.3,61.41,61.14,61.14,60080.0,55.6883,55.7883,55.543,55.543,60080.0
2021-03-11 11:30:00,61.11,61.23,60.99,61.08,68732.0,55.5157,55.6247,55.4067,55.4885,68732.0
2021-03-11 11:40:00,61.08,61.09,60.98,61.01,36199.0,55.4885,55.4976,55.3976,55.4249,36199.0
2021-03-11 11:50:00,61.02,61.09,60.8,60.83,832648.0,55.434,55.4976,55.2341,55.2614,832648.0
2021-03-11 12:00:00,60.83,60.94,60.76,60.9,42016.0,55.2614,55.3613,55.1978,55.325,42016.0
2021-03-11 12:10:00,60.91,60.93,60.86,60.87,35681.0,55.334,55.3522,55.2886,55.2977,35681.0
2021-03-11 12:20:00,60.87,60.98,60.86,60.91,39620.0,55.2977,55.3976,55.2886,55.334,39620.0
2021-03-11 12:30:00,60.92,61.16,60.92,61.11,35433.0,55.3431,55.5611,55.3431,55.5157,35433.0
2021-03-11 12:40:00,61.11,61.2,61.05,61.17,44549.0,55.5157,55.5975,55.4612,55.5702,44549.0
2021-03-11 12:50:00,61.17,61.25,61.1,61.24,24721.0,55.5702,55.6429,55.5066,55.6338,24721.0
2021-03-11 13:00:00,61.23,61.27,60.99,61.08,105632.0,55.6247,55.6611,55.4067,55.4885,105632.0
2021-03-11 13:10:00,61.09,61.2,61.07,61.17,31646.0,55.4976,55.5975,55.4794,55.5702,31646.0
2021-03-11 13:20:00,61.17,61.22,61.08,61.09,27168.0,55.5702,55.6157,55.4885,55.4976,27168.0
2021-03-11 13:30:00,61.09,61.12,61.02,61.03,28898.0,55.4976,55.5248,55.434,55.443,28898.0
2021-03-11 13:40:00,61.04,61.15,61.0,61.15,27084.0,55.4521,55.5521,55.4158,55.5521,27084.0
2021-03-11 13:50:00,61.15,61.28,61.11,61.16,106227.0,55.5521,55.6702,55.5157,55.5611,106227.0
2021-03-11 14:00:00,61.16,61.26,61.07,61.24,40700.0,55.5611,55.652,55.4794,55.6338,40700.0
2021-03-11 14:10:00,61.24,61.33,61.23,61.25,40403.0,55.6338,55.7156,55.6247,55.6429,40403.0
2021-03-11 14:20:00,61.27,61.3,61.09,61.09,39846.0,55.6611,55.6883,55.4976,55.4976,39846.0
2021-03-11 14:30:00,61.08,61.16,61.04,61.08,54531.0,55.4885,55.5611,55.4521,55.4885,54531.0
2021-03-11 14:40:00,61.08,61.16,61.0,61.0,39670.0,55.4885,55.5611,55.4158,55.4158,39670.0
2021-03-11 14:50:00,61.0,61.02,60.93,60.98,43447.0,55.4158,55.434,55.3522,55.3976,43447.0
2021-03-11 15:00:00,60.97,61.01,60.91,60.99,62036.0,55.3885,55.4249,55.334,55.4067,62036.0
2021-03-11 15:10:00,60.98,61.04,60.96,61.01,45340.0,55.3976,55.4521,55.3795,55.4249,45340.0
2021-03-11 15:20:00,61.0,61.06,60.92,60.97,78801.0,55.4158,55.4703,55.3431,55.3885,78801.0
2021-03-11 15:30:00,60.98,60.99,60.85,60.97,99660.0,55.3976,55.4067,55.2795,55.3885,99660.0
2021-03-11 15:40:00,60.97,61.1,60.91,60.91,184568.0,55.3885,55.5066,55.334,55.334,184568.0
2021-03-11 15:50:00,60.9,61.14,60.89,61.09,634658.0,55.325,55.543,55.3159,55.4976,634658.0
2021-03-12 09:30:00,61.08,61.35,61.0,61.24,86798.0,55.4885,55.7338,55.4158,55.6338,86798.0
2021-03-12 09:40:00,61.23,61.33,61.03,61.06,29273.0,55.6247,55.7156,55.443,55.4703,29273.0
2021-03-12 09:50:00,61.05,61.09,60.89,60.93,51449.0,55.4612,55.4976,55.3159,55.3522,51449.0
2021-03-12 10:00:00,60.94,61.23,60.94,61.23,102529.0,55.3613,55.6247,55.3613,55.6247,102529.0
2021-03-12 10:10:00,61.2,61.27,61.02,61.11,49618.0,55.5975,55.6611,55.434,55.5157,49618.0
2021-03-12 10:20:00,61.11,61.21,60.84,61.15,512054.0,55.5157,55.6066,55.2704,55.5521,512054.0
2021-03-12 10:30:00,61.13,61.52,61.09,61.48,43182.0,55.5339,55.8882,55.4976,55.8519,43182.0
2021-03-12 10:40:00,61.46,61.48,61.31,61.41,44543.0,55.8337,55.8519,55.6974,55.7883,44543.0
2021-03-12 10:50:00,61.42,61.51,61.4,61.47,27963.0,55.7973,55.8791,55.7792,55.8428,27963.0
2021-03-12 11:00:00,61.48,61.57,61.31,61.32,51396.0,55.8519,55.9336,55.6974,55.7065,51396.0
2021-03-12 11:10:00,61.33,61.36,61.16,61.16,35418.0,55.7156,55.7428,55.5611,55.5611,35418.0
2021-03-12 11:20:00,61.16,61.25,61.01,61.06,48148.0,55.5611,55.6429,55.4249,55.4703,48148.0
2021-03-12 11:30:00,61.04,61.15,61.02,61.08,40675.0,55.4521,55.5521,55.434,55.4885,40675.0
2021-03-12 11:40:00,61.08,61.2,61.04,61.18,23746.0,55.4885,55.5975,55.4521,55.5793,23746.0
2021-03-12 11:50:00,61.18,61.28,61.18,61.26,62691.0,55.5793,55.6702,55.5793,55.652,62691.0
2021-03-12 12:00:00,61.27,61.36,61.24,61.34,26172.0,55.6611,55.7428,55.6338,55.7247,26172.0
2021-03-12 12:10:00,61.33,61.39,61.27,61.39,25411.0,55.7156,55.7701,55.6611,55.7701,25411.0
2021-03-12 12:20:00,61.4,61.41,61.34,61.37,20433.0,55.7792,55.7883,55.7247,55.7519,20433.0
2021-03-12 12:30:00,61.37,61.5,61.34,61.46,213818.0,55.7519,55.87,55.7247,55.8337,213818.0
2021-03-12 12:40:00,61.48,61.62,61.39,61.59,57259.0,55.8519,55.979,55.7701,55.9518,57259.0
2021-03-12 12:50:00,61.59,61.59,61.44,61.5,37046.0,55.9518,55.9518,55.8155,55.87,37046.0
2021-03-12 13:00:00,61.49,61.55,61.46,61.52,40203.0,55.8609,55.9154,55.8337,55.8882,40203.0
2021-03-12 13:10:00,61.51,61.54,61.48,61.52,25007.0,55.8791,55.9064,55.8519,55.8882,25007.0
2021-03-12 13:20:00,61.52,61.52,61.4,61.4,30051.0,55.8882,55.8882,55.7792,55.7792,30051.0
2021-03-12 13:30:00,61.4,61.41,61.28,61.39,103733.0,55.7792,55.7883,55.6702,55.7701,103733.0
2021-03-12 13:40:00,61.38,61.5,61.34,61.38,42274.0,55.761,55.87,55.7247,55.761,42274.0
2021-03-12 13:50:00,61.39,61.46,61.36,61.41,134610.0,55.7701,55.8337,55.7428,55.7883,134610.0
2021-03-12 14:00:00,61.41,61.47,61.36,61.42,38814.0,55.7883,55.8428,55.7428,55.7973,38814.0
2021-03-12 14:10:00,61.4,61.44,61.38,61.42,46243.0,55.7792,55.8155,55.761,55.7973,46243.0
2021-03-12 14:20:00,61.42,61.44,61.38,61.41,39524.0,55.7973,55.8155,55.761,55.7883,39524.0
2021-03-12 14:30:00,61.41,61.45,61.39,61.41,37060.0,55.7883,55.8246,55.7701,55.7883,37060.0
2021-03-12 14:40:00,61.41,61.58,61.4,61.54,163448.0,55.7883,55.9427,55.7792,55.9064,163448.0
2021-03-12 14:50:00,61.53,61.59,61.5,61.58,35036.0,55.8973,55.9518,55.87,55.9427,35036.0
2021-03-12 15:00:00,61.58,61.62,61.48,61.5,47482.0,55.9427,55.979,55.8519,55.87,47482.0
2021-03-12 15:10:00,61.5,61.62,61.48,61.6,46875.0,55.87,55.979,55.8519,55.9609,46875.0
2021-03-12 15:20:00,61.61,61.68,61.59,61.64,81274.0,55.97,56.0335,55.9518,55.9972,81274.0
2021-03-12 15:30:00,61.65,61.71,61.6,61.67,118179.0,56.0063,56.0608,55.9609,56.0245,118179.0
2021-03-12 15:40:00,61.67,61.8,61.64,61.71,152851.0,56.0245,56.1426,55.9972,56.0608,152851.0
2021-03-12 15:50:00,61.71,61.91,61.59,61.88,789382.0,56.0608,56.2425,55.9518,56.2152,789382.0
2021-03-15 09:30:00,61.52,61.93,61.5,61.59,174541.0,55.8882,56.2607,55.87,55.9518,174541.0
2021-03-15 09:40:00,61.57,61.59,61.32,61.32,58811.0,55.9336,55.9518,55.7065,55.7065,58811.0
2021-03-15 09:50:00,61.32,61.4,61.24,61.32,36222.0,55.7065,55.7792,55.6338,55.7065,36222.0
2021-03-15 10:00:00,61.32,61.32,61.04,61.08,112598.0,55.7065,55.7065,55.4521,55.4885,112598.0
2021-03-15 10:10:00,61.07,61.36,61.05,61.31,48227.0,55.4794,55.7428,55.4612,55.6974,48227.0
2021-03-15 10:20:00,61.3,61.44,61.25,61.37,41284.0,55.6883,55.8155,55.6429,55.7519,41284.0
2021-03-15 10:30:00,61.39,61.47,61.35,61.35,52910.0,55.7701,55.8428,55.7338,55.7338,52910.0
2021-03-15 10:40:00,61.33,61.35,61.03,61.06,54756.0,55.7156,55.7338,55.443,55.4703,54756.0
2021-03-15 10:50:00,61.08,61.19,61.05,61.1,70433.0,55.4885,55.5884,55.4612,55.5066,70433.0
2021-03-15 11:00:00,61.08,61.14,60.97,60.98,109659.0,55.4885,55.543,55.3885,55.3976,109659.0
2021-03-15 11:10:00,60.98,61.07,60.83,61.0,37179.0,55.3976,55.4794,55.2614,55.4158,37179.0
2021-03-15 11:20:00,61.0,61.03,60.84,60.94,41504.0,55.4158,55.443,55.2704,55.3613,41504.0
2021-03-15 11:30:00,60.97,60.99,60.72,60.72,30025.0,55.3885,55.4067,55.1614,55.1614,30025.0
2021-03-15 11:40:00,60.72,60.91,60.72,60.85,33559.0,55.1614,55.334,55.1614,55.2795,33559.0
2021-03-15 11:50:00,60.86,61.02,60.84,60.98,28440.0,55.2886,55.434,55.2704,55.3976,28440.0
2021-03-15 12:00:00,60.97,61.17,60.96,61.16,28835.0,55.3885,55.5702,55.3795,55.5611,28835.0
2021-03-15 12:10:00,61.16,61.23,61.12,61.21,32405.0,55.5611,55.6247,55.5248,55.6066,32405.0
2021-03-15 12:20:00,61.21,61.36,61.21,61.34,58027.0,55.6066,55.7428,55.6066,55.7247,58027.0
2021-03-15 12:30:00,61.35,61.4,61.22,61.32,36412.0,55.7338,55.7792,55.6157,55.7065,36412.0
2021-03-15 12:40:00,61.33,61.56,61.32,61.55,41726.0,55.7156,55.9245,55.7065,55.9154,41726.0
2021-03-15 12:50:00,61.55,61.68,61.43,61.51,71178.0,55.9154,56.0335,55.8064,55.8791,71178.0
2021-03-15 13:00:00,61.51,61.53,61.38,61.43,36175.0,55.8791,55.8973,55.761,55.8064,36175.0
2021-03-15 13:10:00,61.44,61.49,61.34,61.4,91485.0,55.8155,55.8609,55.7247,55.7792,91485.0
2021-03-15 13:20:00,61.41,61.55,61.4,61.54,45971.0,55.7883,55.9154,55.7792,55.9064,45971.0
2021-03-15 13:30:00,61.52,61.56,61.48,61.48,19372.0,55.8882,55.9245,55.8519,55.8519,19372.0
2021-03-15 13:40:00,61.48,61.49,61.29,61.29,33856.0,55.8519,55.8609,55.6792,55.6792,33856.0
2021-03-15 13:50:00,61.29,61.46,61.27,61.45,51793.0,55.6792,55.8337,55.6611,55.8246,51793.0
2021-03-15 14:00:00,61.45,61.52,61.4,61.43,26247.0,55.8246,55.8882,55.7792,55.8064,26247.0
2021-03-15 14:10:00,61.44,61.53,61.41,61.48,42765.0,55.8155,55.8973,55.7883,55.8519,42765.0
2021-03-15 14:20:00,61.48,61.66,61.43,61.66,30829.0,55.8519,56.0154,55.8064,56.0154,30829.0
2021-03-15 14:30:00,61.66,61.79,61.65,61.72,82687.0,56.0154,56.1335,56.0063,56.0699,82687.0
2021-03-15 14:40:00,61.71,61.78,61.7,61.78,28846.0,56.0608,56.1244,56.0517,56.1244,28846.0
2021-03-15 14:50:00,61.76,61.89,61.75,61.88,133504.0,56.1062,56.2243,56.0971,56.2152,133504.0
2021-03-15 15:00:00,61.87,61.97,61.85,61.93,156412.0,56.2062,56.297,56.188,56.2607,156412.0
2021-03-15 15:10:00,61.93,61.94,61.84,61.93,234867.0,56.2607,56.2697,56.1789,56.2607,234867.0
2021-03-15 15:20:00,61.93,62.05,61.92,61.98,56534.0,56.2607,56.3697,56.2516,56.3061,56534.0
2021-03-15 15:30:00,61.98,62.21,61.96,62.21,75592.0,56.3061,56.515,56.2879,56.515,75592.0
2021-03-15 15:40:00,62.21,62.4,62.16,62.35,135395.0,56.515,56.6876,56.4696,56.6422,135395.0
2021-03-15 15:50:00,62.31,62.4,62.27,62.28,357766.0,56.6059,56.6876,56.5695,56.5786,357766.0
2021-03-16 09:30:00,62.07,62.19,61.75,62.16,90669.0,56.3878,56.4969,56.0971,56.4696,90669.0
2021-03-16 09:40:00,62.19,62.27,61.96,61.96,36111.0,56.4969,56.5695,56.2879,56.2879,36111.0
2021-03-16 09:50:00,61.92,61.98,61.65,61.65,63865.0,56.2516,56.3061,56.0063,56.0063,63865.0
2021-03-16 10:00:00,61.67,61.69,61.27,61.31,95180.0,56.0245,56.0426,55.6611,55.6974,95180.0
2021-03-16 10:10:00,61.32,61.53,61.27,61.53,71788.0,55.7065,55.8973,55.6611,55.8973,71788.0
2021-03-16 10:20:00,61.52,61.52,61.27,61.33,44647.0,55.8882,55.8882,55.6611,55.7156,44647.0
2021-03-16 10:30:00,61.33,61.33,60.98,61.03,170304.0,55.7156,55.7156,55.3976,55.443,170304.0
2021-03-16 10:40:00,61.04,61.19,60.9,60.97,64640.0,55.4521,55.5884,55.325,55.3885,64640.0
2021-03-16 10:50:00,60.98,61.01,60.64,60.64,62978.0,55.3976,55.4249,55.0888,55.0888,62978.0
2021-03-16 11:00:00,60.63,60.89,60.61,60.7,58325.0,55.0797,55.3159,55.0615,55.1433,58325.0
2021-03-16 11:10:00,60.68,60.7,60.57,60.69,91484.0,55.1251,55.1433,55.0252,55.1342,91484.0
2021-03-16 11:20:00,60.69,60.71,60.49,60.54,122073.0,55.1342,55.1523,54.9525,54.9979,122073.0
2021-03-16 11:30:00,60.55,60.6,60.37,60.5,78814.0,55.007,55.0524,54.8435,54.9616,78814.0
2021-03-16 11:40:00,60.51,60.51,60.15,60.19,191586.0,54.9707,54.9707,54.6436,54.6799,191586.0
2021-03-16 11:50:00,60.18,60.32,60.05,60.3,127246.0,54.6709,54.798,54.5528,54.7799,127246.0
2021-03-16 12:00:00,60.32,60.4,60.2,60.22,184983.0,54.798,54.8707,54.689,54.7072,184983.0
2021-03-16 12:10:00,60.23,60.35,60.13,60.19,189075.0,54.7163,54.8253,54.6254,54.6799,189075.0
2021-03-16 12:20:00,60.19,60.31,60.17,60.23,81192.0,54.6799,54.789,54.6618,54.7163,81192.0
2021-03-16 12:30:00,60.23,60.45,60.22,60.43,134483.0,54.7163,54.9161,54.7072,54.898,134483.0
2021-03-16 12:40:00,60.43,60.54,60.39,60.49,78348.0,54.898,54.9979,54.8616,54.9525,78348.0
2021-03-16 12:50:00,60.5,60.61,60.47,60.49,59059.0,54.9616,55.0615,54.9343,54.9525,59059.0
2021-03-16 13:00:00,60.5,60.71,60.49,60.55,56052.0,54.9616,55.1523,54.9525,55.007,56052.0
2021-03-16 13:10:00,60.57,60.65,60.55,60.65,30169.0,55.0252,55.0978,55.007,55.0978,30169.0
2021-03-16 13:20:00,60.66,60.79,60.62,60.75,62267.0,55.1069,55.225,55.0706,55.1887,62267.0
2021-03-16 13:30:00,60.75,60.77,60.52,60.53,76742.0,55.1887,55.2069,54.9797,54.9888,76742.0
2021-03-16 13:40:00,60.52,60.62,60.5,60.62,48974.0,54.9797,55.0706,54.9616,55.0706,48974.0
2021-03-16 13:50:00,60.63,60.7,60.47,60.48,59878.0,55.0797,55.1433,54.9343,54.9434,59878.0
2021-03-16 14:00:00,60.47,60.57,60.45,60.46,57531.0,54.9343,55.0252,54.9161,54.9252,57531.0
2021-03-16 14:10:00,60.46,60.55,60.36,60.48,81371.0,54.9252,55.007,54.8344,54.9434,81371.0
2021-03-16 14:20:00,60.48,60.54,60.43,60.5,48363.0,54.9434,54.9979,54.898,54.9616,48363.0
2021-03-16 14:30:00,60.5,60.6,60.5,60.5,52558.0,54.9616,55.0524,54.9616,54.9616,52558.0
2021-03-16 14:40:00,60.5,60.54,60.42,60.43,52604.0,54.9616,54.9979,54.8889,54.898,52604.0
2021-03-16 14:50:00,60.43,60.53,60.41,60.51,74308.0,54.898,54.9888,54.8798,54.9707,74308.0
2021-03-16 15:00:00,60.5,60.51,60.4,60.47,89413.0,54.9616,54.9707,54.8707,54.9343,89413.0
2021-03-16 15:10:00,60.47,60.55,60.44,60.53,103207.0,54.9343,55.007,54.9071,54.9888,103207.0
2021-03-16 15:20:00,60.54,60.6,60.49,60.5,97619.0,54.9979,55.0524,54.9525,54.9616,97619.0
2021-03-16 15:30:00,60.5,60.62,60.48,60.59,141967.0,54.9616,55.0706,54.9434,55.0433,141967.0
2021-03-16 15:40:00,60.6,60.6,60.47,60.48,211224.0,55.0524,55.0524,54.9343,54.9434,211224.0
2021-03-16 15:50:00,60.49,60.63,60.48,60.57,569607.0,54.9525,55.0797,54.9434,55.0252,569607.0
2021-03-17 09:30:00,60.74,60.8,60.4,60.54,148102.0,55.1796,55.2341,54.8707,54.9979,148102.0
2021-03-17 09:40:00,60.57,60.73,60.37,60.4,45037.0,55.0252,55.1705,54.8435,54.8707,45037.0
2021-03-17 09:50:00,60.4,60.4,60.13,60.15,44820.0,54.8707,54.8707,54.6254,54.6436,44820.0
2021-03-17 10:00:00,60.14,60.23,60.09,60.17,54232.0,54.6345,54.7163,54.5891,54.6618,54232.0
2021-03-17 10:10:00,60.2,60.39,60.14,60.14,43772.0,54.689,54.8616,54.6345,54.6345,43772.0
2021-03-17 10:20:00,60.14,60.4,60.07,60.3,67173.0,54.6345,54.8707,54.5709,54.7799,67173.0
2021-03-17 10:30:00,60.3,60.37,60.04,60.06,64305.0,54.7799,54.8435,54.5437,54.5618,64305.0
2021-03-17 10:40:00,60.05,60.07,59.92,59.92,54618.0,54.5528,54.5709,54.4347,54.4347,54618.0
2021-03-17 10:50:00,59.94,60.13,59.9,59.91,51410.0,54.4528,54.6254,54.4165,54.4256,51410.0
2021-03-17 11:00:00,59.91,60.21,59.91,60.18,45410.0,54.4256,54.6981,54.4256,54.6709,45410.0
2021-03-17 11:10:00,60.18,60.32,60.1,60.15,58657.0,54.6709,54.798,54.5982,54.6436,58657.0
2021-03-17 11:20:00,60.15,60.27,60.09,60.2,129578.0,54.6436,54.7526,54.5891,54.689,129578.0
2021-03-17 11:30:00,60.2,60.58,60.16,60.5,138671.0,54.689,55.0342,54.6527,54.9616,138671.0
2021-03-17 11:40:00,60.5,60.52,60.35,60.37,222095.0,54.9616,54.9797,54.8253,54.8435,222095.0
2021-03-17 11:50:00,60.37,60.6,60.3,60.56,225513.0,54.8435,55.0524,54.7799,55.0161,225513.0
2021-03-17 12:00:00,60.55,60.85,60.54,60.8,108794.0,55.007,55.2795,54.9979,55.2341,108794.0
2021-03-17 12:10:00,60.8,60.8,60.56,60.61,54935.0,55.2341,55.2341,55.0161,55.0615,54935.0
2021-03-17 12:20:00,60.6,60.76,60.45,60.5,183820.0,55.0524,55.1978,54.9161,54.9616,183820.0
2021-03-17 12:30:00,60.49,60.61,60.21,60.47,260152.0,54.9525,55.0615,54.6981,54.9343,260152.0
2021-03-17 12:40:00,60.47,60.5,60.36,60.42,59496.0,54.9343,54.9616,54.8344,54.8889,59496.0
2021-03-17 12:50:00,60.42,60.52,60.32,60.45,77729.0,54.8889,54.9797,54.798,54.9161,77729.0
2021-03-17 13:00:00,60.46,60.54,60.31,60.45,131004.0,54.9252,54.9979,54.789,54.9161,131004.0
2021-03-17 13:10:00,60.45,60.46,60.28,60.28,28502.0,54.9161,54.9252,54.7617,54.7617,28502.0
2021-03-17 13:20:00,60.28,60.28,60.15,60.18,39745.0,54.7617,54.7617,54.6436,54.6709,39745.0
2021-03-17 13:30:00,60.17,60.3,60.17,60.2,30518.0,54.6618,54.7799,54.6618,54.689,30518.0
2021-03-17 13:40:00,60.19,60.21,60.1,60.13,35291.0,54.6799,54.6981,54.5982,54.6254,35291.0
2021-03-17 13:50:00,60.13,60.18,60.06,60.12,38621.0,54.6254,54.6709,54.5618,54.6164,38621.0
2021-03-17 14:00:00,60.12,60.56,60.1,60.5,67121.0,54.6164,55.0161,54.5982,54.9616,67121.0
2021-03-17 14:10:00,60.51,60.62,60.14,60.18,75839.0,54.9707,55.0706,54.6345,54.6709,75839.0
2021-03-17 14:20:00,60.17,60.2,59.98,59.98,102322.0,54.6618,54.689,54.4892,54.4892,102322.0
2021-03-17 14:30:00,59.96,60.13,59.95,60.07,145816.0,54.471,54.6254,54.4619,54.5709,145816.0
2021-03-17 14:40:00,60.07,60.28,60.06,60.24,54827.0,54.5709,54.7617,54.5618,54.7254,54827.0
2021-03-17 14:50:00,60.24,60.41,60.23,60.26,49915.0,54.7254,54.8798,54.7163,54.7435,49915.0
2021-03-17 15:00:00,60.26,60.3,60.13,60.15,66158.0,54.7435,54.7799,54.6254,54.6436,66158.0
2021-03-17 15:10:00,60.15,60.23,60.06,60.08,89339.0,54.6436,54.7163,54.5618,54.58,89339.0
2021-03-17 15:20:00,60.08,60.24,60.03,60.2,184170.0,54.58,54.7254,54.5346,54.689,184170.0
2021-03-17 15:30:00,60.19,60.41,60.18,60.36,129766.0,54.6799,54.8798,54.6709,54.8344,129766.0
2021-03-17 15:40:00,60.35,60.38,60.2,60.38,145079.0,54.8253,54.8526,54.689,54.8526,145079.0
2021-03-17 15:50:00,60.37,60.54,60.31,60.52,326497.0,54.8435,54.9979,54.789,54.9797,326497.0
2021-03-18 09:30:00,60.53,60.78,60.53,60.72,65791.0,54.9888,55.2159,54.9888,55.1614,65791.0
2021-03-18 09:40:00,60.76,60.95,60.7,60.8,48533.0,55.1978,55.3704,55.1433,55.2341,48533.0
2021-03-18 09:50:00,60.77,60.92,60.68,60.88,28457.0,55.2069,55.3431,55.1251,55.3068,28457.0
2021-03-18 10:00:00,60.9,61.24,60.9,61.23,54352.0,55.325,55.6338,55.325,55.6247,54352.0
2021-03-18 10:10:00,61.24,61.41,61.14,61.37,119206.0,55.6338,55.7883,55.543,55.7519,119206.0
2021-03-18 10:20:00,61.4,61.59,61.4,61.48,46819.0,55.7792,55.9518,55.7792,55.8519,46819.0
2021-03-18 10:30:00,61.47,61.63,61.43,61.48,92466.0,55.8428,55.9881,55.8064,55.8519,92466.0
2021-03-18 10:40:00,61.48,61.71,61.47,61.62,50630.0,55.8519,56.0608,55.8428,55.979,50630.0
2021-03-18 10:50:00,61.62,61.84,61.56,61.64,155454.0,55.979,56.1789,55.9245,55.9972,155454.0
2021-03-18 11:00:00,61.66,61.97,61.61,61.92,135579.0,56.0154,56.297,55.97,56.2516,135579.0
2021-03-18 11:10:00,61.92,62.05,61.89,62.05,113762.0,56.2516,56.3697,56.2243,56.3697,113762.0
2021-03-18 11:20:00,62.06,62.15,62.0,62.0,55537.0,56.3788,56.4605,56.3243,56.3243,55537.0
2021-03-18 11:30:00,61.99,62.09,61.86,62.03,78768.0,56.3152,56.406,56.1971,56.3515,78768.0
2021-03-18 11:40:00,62.02,62.02,61.9,61.93,42365.0,56.3424,56.3424,56.2334,56.2607,42365.0
2021-03-18 11:50:00,61.94,62.04,61.9,62.03,53450.0,56.2697,56.3606,56.2334,56.3515,53450.0
2021-03-18 12:00:00,62.05,62.15,62.04,62.06,36542.0,56.3697,56.4605,56.3606,56.3788,36542.0
2021-03-18 12:10:00,62.06,62.06,61.82,61.9,40521.0,56.3788,56.3788,56.1607,56.2334,40521.0
2021-03-18 12:20:00,61.92,62.03,61.87,62.0,33665.0,56.2516,56.3515,56.2062,56.3243,33665.0
2021-03-18 12:30:00,62.0,62.01,61.91,61.95,27950.0,56.3243,56.3333,56.2425,56.2788,27950.0
2021-03-18 12:40:00,61.94,61.98,61.73,61.74,43240.0,56.2697,56.3061,56.079,56.0881,43240.0
2021-03-18 12:50:00,61.75,61.83,61.69,61.69,66457.0,56.0971,56.1698,56.0426,56.0426,66457.0
2021-03-18 13:00:00,61.7,61.74,61.64,61.66,30365.0,56.0517,56.0881,55.9972,56.0154,30365.0
2021-03-18 13:10:00,61.65,61.73,61.61,61.73,22088.0,56.0063,56.079,55.97,56.079,22088.0
2021-03-18 13:20:00,61.73,61.82,61.72,61.74,23160.0,56.079,56.1607,56.0699,56.0881,23160.0
2021-03-18 13:30:00,61.73,61.77,61.7,61.73,49264.0,56.079,56.1153,56.0517,56.079,49264.0
2021-03-18 13:40:00,61.73,61.86,61.69,61.77,111384.0,56.079,56.1971,56.0426,56.1153,111384.0
2021-03-18 13:50:00,61.78,61.85,61.76,61.82,129648.0,56.1244,56.188,56.1062,56.1607,129648.0
2021-03-18 14:00:00,61.82,61.86,61.68,61.75,79966.0,56.1607,56.1971,56.0335,56.0971,79966.0
2021-03-18 14:10:00,61.74,61.75,61.64,61.66,48523.0,56.0881,56.0971,55.9972,56.0154,48523.0
2021-03-18 14:20:00,61.65,61.74,61.64,61.7,65826.0,56.0063,56.0881,55.9972,56.0517,65826.0
2021-03-18 14:30:00,61.7,61.78,61.5,61.59,73766.0,56.0517,56.1244,55.87,55.9518,73766.0
2021-03-18 14:40:00,61.57,61.65,61.39,61.63,59845.0,55.9336,56.0063,55.7701,55.9881,59845.0
2021-03-18 14:50:00,61.65,61.73,61.58,61.73,56905.0,56.0063,56.079,55.9427,56.079,56905.0
2021-03-18 15:00:00,61.71,61.74,61.59,61.71,104254.0,56.0608,56.0881,55.9518,56.0608,104254.0
2021-03-18 15:10:00,61.73,61.78,61.66,61.68,102770.0,56.079,56.1244,56.0154,56.0335,102770.0
2021-03-18 15:20:00,61.68,61.69,61.43,61.54,131868.0,56.0335,56.0426,55.8064,55.9064,131868.0
2021-03-18 15:30:00,61.53,61.58,61.33,61.52,139041.0,55.8973,55.9427,55.7156,55.8882,139041.0
2021-03-18 15:40:00,61.53,61.53,61.26,61.32,156581.0,55.8973,55.8973,55.652,55.7065,156581.0
2021-03-18 15:50:00,61.32,61.59,61.29,61.54,484263.0,55.7065,55.9518,55.6792,55.9064,484263.0
2021-03-19 09:30:00,60.96,61.07,60.27,60.29,512866.0,55.6287,55.729,54.999,55.0173,512866.0
2021-03-19 09:40:00,60.24,60.36,59.87,59.88,59087.0,54.9716,55.0811,54.634,54.6431,59087.0
2021-03-19 09:50:00,59.88,60.23,59.81,59.91,101452.0,54.6431,54.9625,54.5792,54.6705,101452.0
2021-03-19 10:00:00,59.88,60.01,59.75,59.8,60536.0,54.6431,54.7617,54.5245,54.5701,60536.0
2021-03-19 10:10:00,59.81,60.18,59.8,60.17,103403.0,54.5792,54.9169,54.5701,54.9078,103403.0
2021-03-19 10:20:00,60.18,60.24,59.99,60.01,64379.0,54.9169,54.9716,54.7435,54.7617,64379.0
2021-03-19 10:30:00,60.02,60.03,59.42,59.47,88866.0,54.7709,54.78,54.2233,54.269,88866.0
2021-03-19 10:40:00,59.46,59.75,59.42,59.74,107714.0,54.2598,54.5245,54.2233,54.5154,107714.0
2021-03-19 10:50:00,59.73,59.88,59.68,59.78,54375.0,54.5062,54.6431,54.4606,54.5519,54375.0
2021-03-19 11:00:00,59.78,59.8,59.67,59.73,66587.0,54.5519,54.5701,54.4515,54.5062,66587.0
2021-03-19 11:10:00,59.73,59.77,59.65,59.74,35191.0,54.5062,54.5427,54.4332,54.5154,35191.0
2021-03-19 11:20:00,59.73,59.77,59.64,59.73,26393.0,54.5062,54.5427,54.4241,54.5062,26393.0
2021-03-19 11:30:00,59.72,59.96,59.7,59.89,31122.0,54.4971,54.7161,54.4789,54.6522,31122.0
2021-03-19 11:40:00,59.89,60.01,59.89,59.98,53595.0,54.6522,54.7617,54.6522,54.7344,53595.0
2021-03-19 11:50:00,59.99,60.13,59.95,59.95,65763.0,54.7435,54.8713,54.707,54.707,65763.0
2021-03-19 12:00:00,59.97,60.01,59.84,59.86,32063.0,54.7252,54.7617,54.6066,54.6249,32063.0
2021-03-19 12:10:00,59.87,60.03,59.87,59.98,41820.0,54.634,54.78,54.634,54.7344,41820.0
2021-03-19 12:20:00,59.98,60.06,59.95,59.96,46681.0,54.7344,54.8074,54.707,54.7161,46681.0
2021-03-19 12:30:00,59.95,60.0,59.88,59.98,58269.0,54.707,54.7526,54.6431,54.7344,58269.0
2021-03-19 12:40:00,59.97,60.27,59.95,60.18,357847.0,54.7252,54.999,54.707,54.9169,357847.0
2021-03-19 12:50:00,60.17,60.22,60.05,60.13,415587.0,54.9078,54.9534,54.7983,54.8713,415587.0
2021-03-19 13:00:00,60.13,60.3,60.08,60.29,40521.0,54.8713,55.0264,54.8256,55.0173,40521.0
2021-03-19 13:10:00,60.3,60.3,60.12,60.16,57292.0,55.0264,55.0264,54.8621,54.8986,57292.0
2021-03-19 13:20:00,60.16,60.26,60.12,60.16,139133.0,54.8986,54.9899,54.8621,54.8986,139133.0
2021-03-19 13:30:00,60.16,60.18,60.05,60.08,49449.0,54.8986,54.9169,54.7983,54.8256,49449.0
2021-03-19 13:40:00,60.09,60.16,60.09,60.14,28560.0,54.8348,54.8986,54.8348,54.8804,28560.0
2021-03-19 13:50:00,60.15,60.23,60.13,60.22,38584.0,54.8895,54.9625,54.8713,54.9534,38584.0
2021-03-19 14:00:00,60.22,60.29,60.18,60.19,69105.0,54.9534,55.0173,54.9169,54.926,69105.0
2021-03-19 14:10:00,60.2,60.27,60.19,60.26,36837.0,54.9351,54.999,54.926,54.9899,36837.0
2021-03-19 14:20:00,60.26,60.31,60.21,60.23,53794.0,54.9899,55.0355,54.9443,54.9625,53794.0
2021-03-19 14:30:00,60.23,60.26,60.2,60.22,71637.0,54.9625,54.9899,54.9351,54.9534,71637.0
2021-03-19 14:40:00,60.22,60.25,60.17,60.23,80940.0,54.9534,54.9808,54.9078,54.9625,80940.0
2021-03-19 14:50:00,60.23,60.24,60.12,60.21,77736.0,54.9625,54.9716,54.8621,54.9443,77736.0
2021-03-19 15:00:00,60.21,60.23,60.14,60.18,86270.0,54.9443,54.9625,54.8804,54.9169,86270.0
2021-03-19 15:10:00,60.18,60.26,60.17,60.22,86402.0,54.9169,54.9899,54.9078,54.9534,86402.0
2021-03-19 15:20:00,60.22,60.24,60.12,60.13,96396.0,54.9534,54.9716,54.8621,54.8713,96396.0
2021-03-19 15:30:00,60.13,60.29,60.1,60.2,173057.0,54.8713,55.0173,54.8439,54.9351,173057.0
2021-03-19 15:40:00,60.2,60.38,60.19,60.33,229031.0,54.9351,55.0994,54.926,55.0538,229031.0
2021-03-19 15:50:00,60.31,60.36,59.84,60.03,628911.0,55.0355,55.0811,54.6066,54.78,628911.0
2021-03-22 09:30:00,59.8,60.03,59.41,60.03,370296.0,54.5701,54.78,54.2142,54.78,370296.0
2021-03-22 09:40:00,60.01,60.01,59.7,59.79,25193.0,54.7617,54.7617,54.4789,54.561,25193.0
2021-03-22 09:50:00,59.8,59.8,59.59,59.64,43819.0,54.5701,54.5701,54.3785,54.4241,43819.0
2021-03-22 10:00:00,59.65,59.8,59.62,59.7,48398.0,54.4332,54.5701,54.4059,54.4789,48398.0
2021-03-22 10:10:00,59.7,59.91,59.67,59.82,94157.0,54.4789,54.6705,54.4515,54.5884,94157.0
2021-03-22 10:20:00,59.81,59.81,59.6,59.72,47620.0,54.5792,54.5792,54.3876,54.4971,47620.0
2021-03-22 10:30:00,59.7,59.81,59.67,59.72,39562.0,54.4789,54.5792,54.4515,54.4971,39562.0
2021-03-22 10:40:00,59.74,59.89,59.73,59.82,53937.0,54.5154,54.6522,54.5062,54.5884,53937.0
2021-03-22 10:50:00,59.82,59.85,59.72,59.78,145152.0,54.5884,54.6157,54.4971,54.5519,145152.0
2021-03-22 11:00:00,59.76,60.06,59.74,59.96,81391.0,54.5336,54.8074,54.5154,54.7161,81391.0
2021-03-22 11:10:00,59.95,59.96,59.72,59.87,367001.0,54.707,54.7161,54.4971,54.634,367001.0
2021-03-22 11:20:00,59.85,60.11,59.78,60.09,783489.0,54.6157,54.853,54.5519,54.8348,783489.0
2021-03-22 11:30:00,60.08,60.28,60.04,60.23,56770.0,54.8256,55.0081,54.7891,54.9625,56770.0
2021-03-22 11:40:00,60.2,60.2,60.07,60.07,54272.0,54.9351,54.9351,54.8165,54.8165,54272.0
2021-03-22 11:50:00,60.07,60.15,59.97,60.15,46780.0,54.8165,54.8895,54.7252,54.8895,46780.0
2021-03-22 12:00:00,60.16,60.17,59.79,59.79,73444.0,54.8986,54.9078,54.561,54.561,73444.0
2021-03-22 12:10:00,59.79,60.07,59.76,60.01,74828.0,54.561,54.8165,54.5336,54.7617,74828.0
2021-03-22 12:20:00,60.02,60.15,60.01,60.13,25735.0,54.7709,54.8895,54.7617,54.8713,25735.0
2021-03-22 12:30:00,60.13,60.18,60.03,60.13,21293.0,54.8713,54.9169,54.78,54.8713,21293.0
2021-03-22 12:40:00,60.16,60.27,60.13,60.23,39920.0,54.8986,54.999,54.8713,54.9625,39920.0
2021-03-22 12:50:00,60.23,60.24,60.13,60.24,30222.0,54.9625,54.9716,54.8713,54.9716,30222.0
2021-03-22 13:00:00,60.23,60.28,60.17,60.18,19545.0,54.9625,55.0081,54.9078,54.9169,19545.0
2021-03-22 13:10:00,60.19,60.31,60.16,60.29,28327.0,54.926,55.0355,54.8986,55.0173,28327.0
2021-03-22 13:20:00,60.31,60.4,60.29,60.31,29922.0,55.0355,55.1176,55.0173,55.0355,29922.0
2021-03-22 13:30:00,60.31,60.44,60.31,60.4,29672.0,55.0355,55.1541,55.0355,55.1176,29672.0
2021-03-22 13:40:00,60.4,60.43,60.32,60.33,33173.0,55.1176,55.145,55.0446,55.0538,33173.0
2021-03-22 13:50:00,60.33,60.34,60.22,60.22,42882.0,55.0538,55.0629,54.9534,54.9534,42882.0
2021-03-22 14:00:00,60.24,60.47,60.23,60.36,59999.0,54.9716,55.1815,54.9625,55.0811,59999.0
2021-03-22 14:10:00,60.37,60.37,60.22,60.29,253035.0,55.0903,55.0903,54.9534,55.0173,253035.0
2021-03-22 14:20:00,60.3,60.35,60.21,60.26,61468.0,55.0264,55.072,54.9443,54.9899,61468.0
2021-03-22 14:30:00,60.27,60.37,60.26,60.32,61820.0,54.999,55.0903,54.9899,55.0446,61820.0
2021-03-22 14:40:00,60.32,60.33,60.28,60.32,47169.0,55.0446,55.0538,55.0081,55.0446,47169.0
2021-03-22 14:50:00,60.32,60.33,60.19,60.19,36428.0,55.0446,55.0538,54.926,54.926,36428.0
2021-03-22 15:00:00,60.2,60.3,60.15,60.3,103713.0,54.9351,55.0264,54.8895,55.0264,103713.0
2021-03-22 15:10:00,60.3,60.32,60.14,60.16,89723.0,55.0264,55.0446,54.8804,54.8986,89723.0
2021-03-22 15:20:00,60.16,60.26,60.08,60.09,100909.0,54.8986,54.9899,54.8256,54.8348,100909.0
2021-03-22 15:30:00,60.1,60.13,60.05,60.13,101531.0,54.8439,54.8713,54.7983,54.8713,101531.0
2021-03-22 15:40:00,60.13,60.14,59.84,59.94,344961.0,54.8713,54.8804,54.6066,54.6979,344961.0
2021-03-22 15:50:00,59.92,60.03,59.87,59.96,621648.0,54.6796,54.78,54.634,54.7161,621648.0
2021-03-23 09:30:00,59.39,59.63,58.71,59.49,322777.0,54.196,54.415,53.5754,54.2872,322777.0
2021-03-23 09:40:00,59.48,59.75,59.36,59.61,60375.0,54.2781,54.5245,54.1686,54.3967,60375.0
2021-03-23 09:50:00,59.58,59.91,59.39,59.91,179074.0,54.3694,54.6705,54.196,54.6705,179074.0
2021-03-23 10:00:00,59.89,59.93,59.19,59.24,146179.0,54.6522,54.6887,54.0135,54.0591,146179.0
2021-03-23 10:10:00,59.25,59.32,59.1,59.29,42612.0,54.0682,54.1321,53.9313,54.1047,42612.0
2021-03-23 10:20:00,59.3,59.33,59.17,59.33,52836.0,54.1138,54.1412,53.9952,54.1412,52836.0
2021-03-23 10:30:00,59.32,59.42,59.02,59.05,57314.0,54.1321,54.2233,53.8583,53.8857,57314.0
2021-03-23 10:40:00,59.04,59.04,58.87,58.95,32962.0,53.8766,53.8766,53.7214,53.7945,32962.0
2021-03-23 10:50:00,58.94,59.04,58.82,58.9,32564.0,53.7853,53.8766,53.6758,53.7488,32564.0
2021-03-23 11:00:00,58.89,59.05,58.88,58.92,33906.0,53.7397,53.8857,53.7306,53.7671,33906.0
2021-03-23 11:10:00,58.91,59.18,58.88,59.16,63780.0,53.758,54.0043,53.7306,53.9861,63780.0
2021-03-23 11:20:00,59.17,59.48,59.17,59.48,103165.0,53.9952,54.2781,53.9952,54.2781,103165.0
2021-03-23 11:30:00,59.48,59.53,59.4,59.42,23418.0,54.2781,54.3237,54.2051,54.2233,23418.0
2021-03-23 11:40:00,59.42,59.42,59.18,59.21,117334.0,54.2233,54.2233,54.0043,54.0317,117334.0
2021-03-23 11:50:00,59.21,59.21,59.04,59.09,36947.0,54.0317,54.0317,53.8766,53.9222,36947.0
2021-03-23 12:00:00,59.1,59.21,58.98,59.04,42921.0,53.9313,54.0317,53.8218,53.8766,42921.0
2021-03-23 12:10:00,59.05,59.13,59.01,59.06,30386.0,53.8857,53.9587,53.8492,53.8948,30386.0
2021-03-23 12:20:00,59.06,59.08,58.83,58.84,119837.0,53.8948,53.9131,53.6849,53.6941,119837.0
2021-03-23 12:30:00,58.88,59.03,58.83,59.0,160435.0,53.7306,53.8675,53.6849,53.8401,160435.0
2021-03-23 12:40:00,59.01,59.05,58.94,58.94,97263.0,53.8492,53.8857,53.7853,53.7853,97263.0
2021-03-23 12:50:00,58.95,59.11,58.91,59.09,24032.0,53.7945,53.9405,53.758,53.9222,24032.0
2021-03-23 13:00:00,59.09,59.14,59.05,59.05,24780.0,53.9222,53.9678,53.8857,53.8857,24780.0
2021-03-23 13:10:00,59.04,59.06,58.94,59.01,53226.0,53.8766,53.8948,53.7853,53.8492,53226.0
2021-03-23 13:20:00,59.01,59.02,58.93,58.97,47132.0,53.8492,53.8583,53.7762,53.8127,47132.0
2021-03-23 13:30:00,58.99,59.0,58.76,58.76,69834.0,53.831,53.8401,53.6211,53.6211,69834.0
2021-03-23 13:40:00,58.77,58.83,58.66,58.83,62624.0,53.6302,53.6849,53.5298,53.6849,62624.0
2021-03-23 13:50:00,58.81,58.85,58.74,58.84,42057.0,53.6667,53.7032,53.6028,53.6941,42057.0
2021-03-23 14:00:00,58.82,58.91,58.82,58.89,38384.0,53.6758,53.758,53.6758,53.7397,38384.0
2021-03-23 14:10:00,58.89,58.94,58.75,58.76,84208.0,53.7397,53.7853,53.6119,53.6211,84208.0
2021-03-23 14:20:00,58.73,58.8,58.69,58.78,29501.0,53.5937,53.6576,53.5572,53.6393,29501.0
2021-03-23 14:30:00,58.77,58.78,58.62,58.65,42621.0,53.6302,53.6393,53.4933,53.5207,42621.0
2021-03-23 14:40:00,58.65,58.67,58.52,58.63,57309.0,53.5207,53.5389,53.4021,53.5024,57309.0
2021-03-23 14:50:00,58.61,58.69,58.48,58.48,36878.0,53.4842,53.5572,53.3656,53.3656,36878.0
2021-03-23 15:00:00,58.48,58.61,58.44,58.53,71369.0,53.3656,53.4842,53.3291,53.4112,71369.0
2021-03-23 15:10:00,58.53,58.54,58.39,58.48,144784.0,53.4112,53.4203,53.2834,53.3656,144784.0
2021-03-23 15:20:00,58.48,58.49,58.34,58.39,114268.0,53.3656,53.3747,53.2378,53.2834,114268.0
2021-03-23 15:30:00,58.38,58.38,58.2,58.28,120160.0,53.2743,53.2743,53.11,53.183,120160.0
2021-03-23 15:40:00,58.28,58.45,58.25,58.35,130887.0,53.183,53.3382,53.1557,53.2469,130887.0
2021-03-23 15:50:00,58.33,58.58,58.3,58.44,273867.0,53.2287,53.4568,53.2013,53.3291,273867.0
2021-03-24 09:30:00,59.22,59.35,58.47,59.3,169503.0,54.0408,54.1595,53.3564,54.1138,169503.0
2021-03-24 09:40:00,59.29,59.36,59.04,59.08,130448.0,54.1047,54.1686,53.8766,53.9131,130448.0
2021-03-24 09:50:00,59.07,59.09,58.79,58.83,49648.0,53.904,53.9222,53.6484,53.6849,49648.0
2021-03-24 10:00:00,58.81,59.03,58.81,58.88,52569.0,53.6667,53.8675,53.6667,53.7306,52569.0
2021-03-24 10:10:00,58.88,59.04,58.88,58.96,59588.0,53.7306,53.8766,53.7306,53.8036,59588.0
2021-03-24 10:20:00,58.96,59.06,58.92,59.0,78543.0,53.8036,53.8948,53.7671,53.8401,78543.0
2021-03-24 10:30:00,59.0,59.21,58.95,59.21,196961.0,53.8401,54.0317,53.7945,54.0317,196961.0
2021-03-24 10:40:00,59.21,59.32,59.11,59.22,127087.0,54.0317,54.1321,53.9405,54.0408,127087.0
2021-03-24 10:50:00,59.23,59.39,59.23,59.3,129625.0,54.05,54.196,54.05,54.1138,129625.0
2021-03-24 11:00:00,59.3,59.41,59.27,59.3,116759.0,54.1138,54.2142,54.0865,54.1138,116759.0
2021-03-24 11:10:00,59.3,59.31,59.09,59.11,64962.0,54.1138,54.123,53.9222,53.9405,64962.0
2021-03-24 11:20:00,59.11,59.23,59.1,59.2,70000.0,53.9405,54.05,53.9313,54.0226,70000.0
2021-03-24 11:30:00,59.2,59.33,59.19,59.28,96946.0,54.0226,54.1412,54.0135,54.0956,96946.0
2021-03-24 11:40:00,59.28,59.39,59.24,59.28,91775.0,54.0956,54.196,54.0591,54.0956,91775.0
2021-03-24 11:50:00,59.29,59.31,59.24,59.28,116259.0,54.1047,54.123,54.0591,54.0956,116259.0
2021-03-24 12:00:00,59.31,59.42,59.27,59.4,126069.0,54.123,54.2233,54.0865,54.2051,126069.0
2021-03-24 12:10:00,59.4,59.47,59.36,59.4,71526.0,54.2051,54.269,54.1686,54.2051,71526.0
2021-03-24 12:20:00,59.4,59.48,59.37,59.4,86363.0,54.2051,54.2781,54.1777,54.2051,86363.0
2021-03-24 12:30:00,59.4,59.48,59.36,59.4,62734.0,54.2051,54.2781,54.1686,54.2051,62734.0
2021-03-24 12:40:00,59.4,59.52,59.39,59.43,93517.0,54.2051,54.3146,54.196,54.2325,93517.0
2021-03-24 12:50:00,59.43,59.44,59.3,59.33,47615.0,54.2325,54.2416,54.1138,54.1412,47615.0
2021-03-24 13:00:00,59.33,59.33,59.17,59.2,43493.0,54.1412,54.1412,53.9952,54.0226,43493.0
2021-03-24 13:10:00,59.18,59.18,58.85,58.85,40188.0,54.0043,54.0043,53.7032,53.7032,40188.0
2021-03-24 13:20:00,58.85,59.12,58.84,59.06,45477.0,53.7032,53.9496,53.6941,53.8948,45477.0
2021-03-24 13:30:00,59.07,59.2,59.06,59.1,58716.0,53.904,54.0226,53.8948,53.9313,58716.0
2021-03-24 13:40:00,59.1,59.12,58.94,59.05,95860.0,53.9313,53.9496,53.7853,53.8857,95860.0
2021-03-24 13:50:00,59.05,59.18,59.04,59.17,37428.0,53.8857,54.0043,53.8766,53.9952,37428.0
2021-03-24 14:00:00,59.17,59.19,59.08,59.18,23502.0,53.9952,54.0135,53.9131,54.0043,23502.0
2021-03-24 14:10:00,59.17,59.2,59.11,59.18,32878.0,53.9952,54.0226,53.9405,54.0043,32878.0
2021-03-24 14:20:00,59.18,59.22,58.99,58.99,42467.0,54.0043,54.0408,53.831,53.831,42467.0
2021-03-24 14:30:00,58.98,59.0,58.89,58.95,45096.0,53.8218,53.8401,53.7397,53.7945,45096.0
2021-03-24 14:40:00,58.96,59.04,58.88,59.0,44929.0,53.8036,53.8766,53.7306,53.8401,44929.0
2021-03-24 14:50:00,59.0,59.0,58.87,58.89,43480.0,53.8401,53.8401,53.7214,53.7397,43480.0
2021-03-24 15:00:00,58.87,59.02,58.85,58.97,41180.0,53.7214,53.8583,53.7032,53.8127,41180.0
2021-03-24 15:10:00,58.96,59.0,58.9,58.9,54185.0,53.8036,53.8401,53.7488,53.7488,54185.0
2021-03-24 15:20:00,58.9,58.9,58.77,58.85,56275.0,53.7488,53.7488,53.6302,53.7032,56275.0
2021-03-24 15:30:00,58.85,58.93,58.72,58.86,106990.0,53.7032,53.7762,53.5846,53.7123,106990.0
2021-03-24 15:40:00,58.87,58.98,58.84,58.88,126716.0,53.7214,53.8218,53.6941,53.7306,126716.0
2021-03-24 15:50:00,58.87,58.89,58.58,58.58,318827.0,53.7214,53.7397,53.4568,53.4568,318827.0
2021-03-25 09:30:00,58.62,58.73,58.15,58.31,125847.0,53.4933,53.5937,53.0644,53.2104,125847.0
2021-03-25 09:40:00,58.32,58.58,58.3,58.53,111035.0,53.2195,53.4568,53.2013,53.4112,111035.0
2021-03-25 09:50:00,58.53,58.55,58.31,58.48,131943.0,53.4112,53.4294,53.2104,53.3656,131943.0
2021-03-25 10:00:00,58.47,58.68,58.37,58.64,56828.0,53.3564,53.5481,53.2652,53.5116,56828.0
2021-03-25 10:10:00,58.65,58.74,58.45,58.57,35240.0,53.5207,53.6028,53.3382,53.4477,35240.0
2021-03-25 10:20:00,58.56,58.73,58.52,58.66,36908.0,53.4386,53.5937,53.4021,53.5298,36908.0
2021-03-25 10:30:00,58.67,58.73,58.52,58.58,46634.0,53.5389,53.5937,53.4021,53.4568,46634.0
2021-03-25 10:40:00,58.58,58.58,58.37,58.41,34947.0,53.4568,53.4568,53.2652,53.3017,34947.0
2021-03-25 10:50:00,58.39,58.48,58.31,58.48,48203.0,53.2834,53.3656,53.2104,53.3656,48203.0
2021-03-25 11:00:00,58.46,58.52,58.32,58.46,58591.0,53.3473,53.4021,53.2195,53.3473,58591.0
2021-03-25 11:10:00,58.47,58.87,58.45,58.86,40369.0,53.3564,53.7214,53.3382,53.7123,40369.0
2021-03-25 11:20:00,58.86,58.97,58.84,58.84,47280.0,53.7123,53.8127,53.6941,53.6941,47280.0
2021-03-25 11:30:00,58.86,59.0,58.83,58.91,56669.0,53.7123,53.8401,53.6849,53.758,56669.0
2021-03-25 11:40:00,58.93,59.0,58.85,58.94,29568.0,53.7762,53.8401,53.7032,53.7853,29568.0
2021-03-25 11:50:00,58.93,59.21,58.89,59.13,86102.0,53.7762,54.0317,53.7397,53.9587,86102.0
2021-03-25 12:00:00,59.13,59.16,58.91,58.94,125825.0,53.9587,53.9861,53.758,53.7853,125825.0
2021-03-25 12:10:00,58.95,59.1,58.94,59.09,58380.0,53.7945,53.9313,53.7853,53.9222,58380.0
2021-03-25 12:20:00,59.08,59.24,59.04,59.09,95343.0,53.9131,54.0591,53.8766,53.9222,95343.0
2021-03-25 12:30:00,59.09,59.22,59.08,59.09,69420.0,53.9222,54.0408,53.9131,53.9222,69420.0
2021-03-25 12:40:00,59.09,59.38,59.06,59.32,173717.0,53.9222,54.1868,53.8948,54.1321,173717.0
2021-03-25 12:50:00,59.3,59.31,59.05,59.08,70619.0,54.1138,54.123,53.8857,53.9131,70619.0
2021-03-25 13:00:00,59.08,59.1,58.94,59.03,62111.0,53.9131,53.9313,53.7853,53.8675,62111.0
2021-03-25 13:10:00,59.07,59.15,59.04,59.13,119544.0,53.904,53.977,53.8766,53.9587,119544.0
2021-03-25 13:20:00,59.13,59.2,59.07,59.13,142795.0,53.9587,54.0226,53.904,53.9587,142795.0
2021-03-25 13:30:00,59.15,59.16,59.05,59.11,42395.0,53.977,53.9861,53.8857,53.9405,42395.0
2021-03-25 13:40:00,59.12,59.3,59.1,59.19,180389.0,53.9496,54.1138,53.9313,54.0135,180389.0
2021-03-25 13:50:00,59.18,59.22,59.12,59.14,129322.0,54.0043,54.0408,53.9496,53.9678,129322.0
2021-03-25 14:00:00,59.17,59.19,59.09,59.15,93125.0,53.9952,54.0135,53.9222,53.977,93125.0
2021-03-25 14:10:00,59.15,59.4,59.14,59.3,100741.0,53.977,54.2051,53.9678,54.1138,100741.0
2021-03-25 14:20:00,59.3,59.34,59.08,59.09,49089.0,54.1138,54.1503,53.9131,53.9222,49089.0
2021-03-25 14:30:00,59.08,59.23,59.05,59.15,76015.0,53.9131,54.05,53.8857,53.977,76015.0
2021-03-25 14:40:00,59.15,59.29,59.14,59.23,72511.0,53.977,54.1047,53.9678,54.05,72511.0
2021-03-25 14:50:00,59.24,59.42,59.2,59.39,130648.0,54.0591,54.2233,54.0226,54.196,130648.0
2021-03-25 15:00:00,59.39,59.44,59.31,59.43,102138.0,54.196,54.2416,54.123,54.2325,102138.0
2021-03-25 15:10:00,59.42,59.61,59.39,59.61,115845.0,54.2233,54.3967,54.196,54.3967,115845.0
2021-03-25 15:20:00,59.62,59.69,59.52,59.62,96802.0,54.4059,54.4697,54.3146,54.4059,96802.0
2021-03-25 15:30:00,59.6,59.64,59.58,59.63,155604.0,54.3876,54.4241,54.3694,54.415,155604.0
2021-03-25 15:40:00,59.63,59.65,59.46,59.49,138493.0,54.415,54.4332,54.2598,54.2872,138493.0
2021-03-25 15:50:00,59.49,59.59,59.33,59.38,618478.0,54.2872,54.3785,54.1412,54.1868,618478.0
2021-03-26 09:30:00,60.0,60.0,59.5,59.61,85648.0,54.7526,54.7526,54.2964,54.3967,85648.0
2021-03-26 09:40:00,59.59,59.63,59.5,59.53,20678.0,54.3785,54.415,54.2964,54.3237,20678.0
2021-03-26 09:50:00,59.55,59.77,59.43,59.73,35019.0,54.342,54.5427,54.2325,54.5062,35019.0
2021-03-26 10:00:00,59.73,59.75,59.59,59.71,57614.0,54.5062,54.5245,54.3785,54.488,57614.0
2021-03-26 10:10:00,59.72,59.93,59.7,59.88,119289.0,54.4971,54.6887,54.4789,54.6431,119289.0
2021-03-26 10:20:00,59.89,59.96,59.82,59.85,72346.0,54.6522,54.7161,54.5884,54.6157,72346.0
2021-03-26 10:30:00,59.85,60.01,59.7,59.72,49221.0,54.6157,54.7617,54.4789,54.4971,49221.0
2021-03-26 10:40:00,59.72,59.75,59.62,59.67,22310.0,54.4971,54.5245,54.4059,54.4515,22310.0
2021-03-26 10:50:00,59.65,59.67,59.42,59.44,53355.0,54.4332,54.4515,54.2233,54.2416,53355.0
2021-03-26 11:00:00,59.45,59.67,59.43,59.63,39386.0,54.2507,54.4515,54.2325,54.415,39386.0
2021-03-26 11:10:00,59.66,59.68,59.45,59.49,27929.0,54.4424,54.4606,54.2507,54.2872,27929.0
2021-03-26 11:20:00,59.5,59.63,59.5,59.63,29698.0,54.2964,54.415,54.2964,54.415,29698.0
2021-03-26 11:30:00,59.61,59.69,59.59,59.65,30251.0,54.3967,54.4697,54.3785,54.4332,30251.0
2021-03-26 11:40:00,59.65,59.7,59.57,59.64,33292.0,54.4332,54.4789,54.3602,54.4241,33292.0
2021-03-26 11:50:00,59.65,59.68,59.56,59.62,32784.0,54.4332,54.4606,54.3511,54.4059,32784.0
2021-03-26 12:00:00,59.61,59.67,59.6,59.64,26687.0,54.3967,54.4515,54.3876,54.4241,26687.0
2021-03-26 12:10:00,59.67,59.81,59.64,59.77,26403.0,54.4515,54.5792,54.4241,54.5427,26403.0
2021-03-26 12:20:00,59.78,59.78,59.67,59.72,25087.0,54.5519,54.5519,54.4515,54.4971,25087.0
2021-03-26 12:30:00,59.74,59.8,59.72,59.73,24448.0,54.5154,54.5701,54.4971,54.5062,24448.0
2021-03-26 12:40:00,59.73,59.87,59.73,59.83,36408.0,54.5062,54.634,54.5062,54.5975,36408.0
2021-03-26 12:50:00,59.83,59.88,59.78,59.84,91871.0,54.5975,54.6431,54.5519,54.6066,91871.0
2021-03-26 13:00:00,59.85,59.97,59.84,59.96,105235.0,54.6157,54.7252,54.6066,54.7161,105235.0
2021-03-26 13:10:00,59.99,59.99,59.9,59.94,24291.0,54.7435,54.7435,54.6614,54.6979,24291.0
2021-03-26 13:20:00,59.94,59.95,59.79,59.82,40688.0,54.6979,54.707,54.561,54.5884,40688.0
2021-03-26 13:30:00,59.82,59.83,59.69,59.69,33033.0,54.5884,54.5975,54.4697,54.4697,33033.0
2021-03-26 13:40:00,59.69,59.71,59.51,59.53,23860.0,54.4697,54.488,54.3055,54.3237,23860.0
2021-03-26 13:50:00,59.54,59.64,59.53,59.64,17602.0,54.3329,54.4241,54.3237,54.4241,17602.0
2021-03-26 14:00:00,59.65,59.65,59.46,59.52,34679.0,54.4332,54.4332,54.2598,54.3146,34679.0
2021-03-26 14:10:00,59.52,59.59,59.39,59.43,34094.0,54.3146,54.3785,54.196,54.2325,34094.0
2021-03-26 14:20:00,59.43,59.64,59.43,59.6,28956.0,54.2325,54.4241,54.2325,54.3876,28956.0
2021-03-26 14:30:00,59.6,59.78,59.58,59.73,28983.0,54.3876,54.5519,54.3694,54.5062,28983.0
2021-03-26 14:40:00,59.71,59.77,59.6,59.64,36150.0,54.488,54.5427,54.3876,54.4241,36150.0
2021-03-26 14:50:00,59.64,59.93,59.64,59.93,77172.0,54.4241,54.6887,54.4241,54.6887,77172.0
2021-03-26 15:00:00,59.92,59.96,59.8,59.8,47540.0,54.6796,54.7161,54.5701,54.5701,47540.0
2021-03-26 15:10:00,59.79,59.85,59.77,59.83,45104.0,54.561,54.6157,54.5427,54.5975,45104.0
2021-03-26 15:20:00,59.83,59.84,59.75,59.75,37883.0,54.5975,54.6066,54.5245,54.5245,37883.0
2021-03-26 15:30:00,59.75,59.83,59.7,59.72,100265.0,54.5245,54.5975,54.4789,54.4971,100265.0
2021-03-26 15:40:00,59.72,59.78,59.68,59.77,138008.0,54.4971,54.5519,54.4606,54.5427,138008.0
2021-03-26 15:50:00,59.79,60.13,59.73,60.0,1054412.0,54.561,54.8713,54.5062,54.7526,1054412.0
2021-03-29 09:30:00,60.84,61.1,60.63,60.96,377194.0,55.5192,55.7564,55.3275,55.6287,377194.0
2021-03-29 09:40:00,60.96,60.96,60.64,60.68,110973.0,55.6287,55.6287,55.3367,55.3732,110973.0
2021-03-29 09:50:00,60.66,61.04,60.64,60.81,117176.0,55.3549,55.7017,55.3367,55.4918,117176.0
2021-03-29 10:00:00,60.8,60.96,60.76,60.79,134454.0,55.4827,55.6287,55.4462,55.4735,134454.0
2021-03-29 10:10:00,60.79,60.83,60.61,60.72,63304.0,55.4735,55.51,55.3093,55.4097,63304.0
2021-03-29 10:20:00,60.72,60.73,60.33,60.35,55950.0,55.4097,55.4188,55.0538,55.072,55950.0
2021-03-29 10:30:00,60.36,60.42,60.24,60.29,52559.0,55.0811,55.1359,54.9716,55.0173,52559.0
2021-03-29 10:40:00,60.28,60.29,60.04,60.14,42184.0,55.0081,55.0173,54.7891,54.8804,42184.0
2021-03-29 10:50:00,60.14,60.15,59.89,60.03,92471.0,54.8804,54.8895,54.6522,54.78,92471.0
2021-03-29 11:00:00,60.01,60.2,59.99,60.19,67654.0,54.7617,54.9351,54.7435,54.926,67654.0
2021-03-29 11:10:00,60.19,60.33,60.06,60.21,113176.0,54.926,55.0538,54.8074,54.9443,113176.0
2021-03-29 11:20:00,60.2,60.39,60.19,60.36,75852.0,54.9351,55.1085,54.926,55.0811,75852.0
2021-03-29 11:30:00,60.37,60.43,60.28,60.28,42161.0,55.0903,55.145,55.0081,55.0081,42161.0
2021-03-29 11:40:00,60.28,60.37,60.22,60.25,61776.0,55.0081,55.0903,54.9534,54.9808,61776.0
2021-03-29 11:50:00,60.24,60.41,60.21,60.36,58902.0,54.9716,55.1268,54.9443,55.0811,58902.0
2021-03-29 12:00:00,60.37,60.41,60.2,60.22,33382.0,55.0903,55.1268,54.9351,54.9534,33382.0
2021-03-29 12:10:00,60.22,60.26,60.15,60.21,50909.0,54.9534,54.9899,54.8895,54.9443,50909.0
2021-03-29 12:20:00,60.23,60.44,60.21,60.44,100460.0,54.9625,55.1541,54.9443,55.1541,100460.0
2021-03-29 12:30:00,60.44,60.54,60.37,60.54,28572.0,55.1541,55.2454,55.0903,55.2454,28572.0
2021-03-29 12:40:00,60.51,60.55,60.45,60.5,38514.0,55.218,55.2545,55.1633,55.2089,38514.0
2021-03-29 12:50:00,60.5,60.55,60.43,60.5,31622.0,55.2089,55.2545,55.145,55.2089,31622.0
2021-03-29 13:00:00,60.49,60.57,60.48,60.51,54838.0,55.1998,55.2728,55.1906,55.218,54838.0
2021-03-29 13:10:00,60.52,60.57,60.46,60.48,43620.0,55.2271,55.2728,55.1724,55.1906,43620.0
2021-03-29 13:20:00,60.5,60.53,60.41,60.49,39033.0,55.2089,55.2363,55.1268,55.1998,39033.0
2021-03-29 13:30:00,60.48,60.65,60.46,60.59,56490.0,55.1906,55.3458,55.1724,55.291,56490.0
2021-03-29 13:40:00,60.59,60.61,60.5,60.59,49631.0,55.291,55.3093,55.2089,55.291,49631.0
2021-03-29 13:50:00,60.59,60.66,60.57,60.61,70254.0,55.291,55.3549,55.2728,55.3093,70254.0
2021-03-29 14:00:00,60.62,60.66,60.53,60.64,84775.0,55.3184,55.3549,55.2363,55.3367,84775.0
2021-03-29 14:10:00,60.67,60.72,60.6,60.63,75548.0,55.364,55.4097,55.3001,55.3275,75548.0
2021-03-29 14:20:00,60.64,60.65,60.57,60.6,73161.0,55.3367,55.3458,55.2728,55.3001,73161.0
2021-03-29 14:30:00,60.59,60.61,60.47,60.51,46881.0,55.291,55.3093,55.1815,55.218,46881.0
2021-03-29 14:40:00,60.51,60.63,60.49,60.6,53847.0,55.218,55.3275,55.1998,55.3001,53847.0
2021-03-29 14:50:00,60.6,60.73,60.56,60.64,59775.0,55.3001,55.4188,55.2636,55.3367,59775.0
2021-03-29 15:00:00,60.64,60.64,60.54,60.58,73608.0,55.3367,55.3367,55.2454,55.2819,73608.0
2021-03-29 15:10:00,60.58,60.64,60.56,60.61,63920.0,55.2819,55.3367,55.2636,55.3093,63920.0
2021-03-29 15:20:00,60.61,60.62,60.55,60.59,87976.0,55.3093,55.3184,55.2545,55.291,87976.0
2021-03-29 15:30:00,60.58,60.59,60.42,60.49,95028.0,55.2819,55.291,55.1359,55.1998,95028.0
2021-03-29 15:40:00,60.5,60.5,60.34,60.35,140700.0,55.2089,55.2089,55.0629,55.072,140700.0
2021-03-29 15:50:00,60.34,60.58,60.33,60.49,608909.0,55.0629,55.2819,55.0538,55.1998,608909.0
2021-03-30 09:30:00,60.25,60.82,60.12,60.61,172979.0,54.9808,55.5009,54.8621,55.3093,172979.0
2021-03-30 09:40:00,60.62,60.74,60.23,60.27,38680.0,55.3184,55.4279,54.9625,54.999,38680.0
2021-03-30 09:50:00,60.28,60.47,60.23,60.41,59594.0,55.0081,55.1815,54.9625,55.1268,59594.0
2021-03-30 10:00:00,60.44,60.56,60.32,60.5,66780.0,55.1541,55.2636,55.0446,55.2089,66780.0
2021-03-30 10:10:00,60.5,60.56,60.39,60.55,42077.0,55.2089,55.2636,55.1085,55.2545,42077.0
2021-03-30 10:20:00,60.54,60.62,60.43,60.6,50195.0,55.2454,55.3184,55.145,55.3001,50195.0
2021-03-30 10:30:00,60.62,60.79,60.58,60.76,37748.0,55.3184,55.4735,55.2819,55.4462,37748.0
2021-03-30 10:40:00,60.76,60.8,60.58,60.71,34266.0,55.4462,55.4827,55.2819,55.4005,34266.0
2021-03-30 10:50:00,60.7,60.72,60.57,60.58,50922.0,55.3914,55.4097,55.2728,55.2819,50922.0
2021-03-30 11:00:00,60.56,60.64,60.48,60.62,70066.0,55.2636,55.3367,55.1906,55.3184,70066.0
2021-03-30 11:10:00,60.61,60.71,60.58,60.63,119607.0,55.3093,55.4005,55.2819,55.3275,119607.0
2021-03-30 11:20:00,60.64,60.65,60.46,60.54,19593.0,55.3367,55.3458,55.1724,55.2454,19593.0
2021-03-30 11:30:00,60.54,60.54,60.43,60.46,18055.0,55.2454,55.2454,55.145,55.1724,18055.0
2021-03-30 11:40:00,60.47,60.77,60.47,60.63,25896.0,55.1815,55.4553,55.1815,55.3275,25896.0
2021-03-30 11:50:00,60.63,60.67,60.53,60.65,53396.0,55.3275,55.364,55.2363,55.3458,53396.0
2021-03-30 12:00:00,60.66,60.79,60.65,60.79,28465.0,55.3549,55.4735,55.3458,55.4735,28465.0
2021-03-30 12:10:00,60.79,60.8,60.68,60.7,13498.0,55.4735,55.4827,55.3732,55.3914,13498.0
2021-03-30 12:20:00,60.69,60.75,60.65,60.73,17518.0,55.3823,55.437,55.3458,55.4188,17518.0
2021-03-30 12:30:00,60.73,60.79,60.71,60.77,14894.0,55.4188,55.4735,55.4005,55.4553,14894.0
2021-03-30 12:40:00,60.78,60.79,60.67,60.73,15849.0,55.4644,55.4735,55.364,55.4188,15849.0
2021-03-30 12:50:00,60.72,60.81,60.66,60.78,27001.0,55.4097,55.4918,55.3549,55.4644,27001.0
2021-03-30 13:00:00,60.81,60.81,60.66,60.66,23479.0,55.4918,55.4918,55.3549,55.3549,23479.0
2021-03-30 13:10:00,60.66,60.66,60.54,60.6,19272.0,55.3549,55.3549,55.2454,55.3001,19272.0
2021-03-30 13:20:00,60.61,60.61,60.5,60.51,22689.0,55.3093,55.3093,55.2089,55.218,22689.0
2021-03-30 13:30:00,60.53,60.59,60.49,60.59,23406.0,55.2363,55.291,55.1998,55.291,23406.0
2021-03-30 13:40:00,60.59,60.6,60.46,60.47,17089.0,55.291,55.3001,55.1724,55.1815,17089.0
2021-03-30 13:50:00,60.45,60.48,60.43,60.44,14437.0,55.1633,55.1906,55.145,55.1541,14437.0
2021-03-30 14:00:00,60.44,60.6,60.36,60.58,26389.0,55.1541,55.3001,55.0811,55.2819,26389.0
2021-03-30 14:10:00,60.58,60.71,60.57,60.71,23665.0,55.2819,55.4005,55.2728,55.4005,23665.0
2021-03-30 14:20:00,60.7,60.72,60.65,60.66,29932.0,55.3914,55.4097,55.3458,55.3549,29932.0
2021-03-30 14:30:00,60.64,60.65,60.52,60.54,27246.0,55.3367,55.3458,55.2271,55.2454,27246.0
2021-03-30 14:40:00,60.54,60.61,60.54,60.6,22357.0,55.2454,55.3093,55.2454,55.3001,22357.0
2021-03-30 14:50:00,60.6,60.7,60.57,60.7,25829.0,55.3001,55.3914,55.2728,55.3914,25829.0
2021-03-30 15:00:00,60.69,60.72,60.64,60.69,29922.0,55.3823,55.4097,55.3367,55.3823,29922.0
2021-03-30 15:10:00,60.68,60.7,60.64,60.66,22287.0,55.3732,55.3914,55.3367,55.3549,22287.0
2021-03-30 15:20:00,60.66,60.8,60.65,60.79,31663.0,55.3549,55.4827,55.3458,55.4735,31663.0
2021-03-30 15:30:00,60.79,60.86,60.72,60.73,54181.0,55.4735,55.5374,55.4097,55.4188,54181.0
2021-03-30 15:40:00,60.74,60.74,60.62,60.64,72262.0,55.4279,55.4279,55.3184,55.3367,72262.0
2021-03-30 15:50:00,60.66,60.74,60.55,60.74,227029.0,55.3549,55.4279,55.2545,55.4279,227029.0
2021-03-31 09:30:00,60.56,60.86,60.53,60.8,280836.0,55.2636,55.5374,55.2363,55.4827,280836.0
2021-03-31 09:40:00,60.8,60.84,60.55,60.61,86421.0,55.4827,55.5192,55.2545,55.3093,86421.0
2021-03-31 09:50:00,60.58,60.59,60.15,60.15,141937.0,55.2819,55.291,54.8895,54.8895,141937.0
2021-03-31 10:00:00,60.18,60.3,60.12,60.14,55280.0,54.9169,55.0264,54.8621,54.8804,55280.0
2021-03-31 10:10:00,60.13,60.16,59.95,60.12,41521.0,54.8713,54.8986,54.707,54.8621,41521.0
2021-03-31 10:20:00,60.11,60.22,59.97,60.13,147103.0,54.853,54.9534,54.7252,54.8713,147103.0
2021-03-31 10:30:00,60.13,60.25,60.05,60.21,43808.0,54.8713,54.9808,54.7983,54.9443,43808.0
2021-03-31 10:40:00,60.21,60.3,60.0,60.1,90963.0,54.9443,55.0264,54.7526,54.8439,90963.0
2021-03-31 10:50:00,60.08,60.19,60.01,60.19,70984.0,54.8256,54.926,54.7617,54.926,70984.0
2021-03-31 11:00:00,60.19,60.28,60.09,60.16,28317.0,54.926,55.0081,54.8348,54.8986,28317.0
2021-03-31 11:10:00,60.16,60.18,59.98,60.17,36557.0,54.8986,54.9169,54.7344,54.9078,36557.0
2021-03-31 11:20:00,60.18,60.24,59.96,59.98,41169.0,54.9169,54.9716,54.7161,54.7344,41169.0
2021-03-31 11:30:00,59.97,59.97,59.75,59.78,47558.0,54.7252,54.7252,54.5245,54.5519,47558.0
2021-03-31 11:40:00,59.78,59.95,59.74,59.93,42721.0,54.5519,54.707,54.5154,54.6887,42721.0
2021-03-31 11:50:00,59.93,60.0,59.75,59.8,162324.0,54.6887,54.7526,54.5245,54.5701,162324.0
2021-03-31 12:00:00,59.82,59.97,59.8,59.97,123790.0,54.5884,54.7252,54.5701,54.7252,123790.0
2021-03-31 12:10:00,60.0,60.0,59.87,59.98,23543.0,54.7526,54.7526,54.634,54.7344,23543.0
2021-03-31 12:20:00,59.98,60.0,59.89,59.94,41590.0,54.7344,54.7526,54.6522,54.6979,41590.0
2021-03-31 12:30:00,59.94,60.04,59.86,59.88,50445.0,54.6979,54.7891,54.6249,54.6431,50445.0
2021-03-31 12:40:00,59.89,60.12,59.89,60.11,31997.0,54.6522,54.8621,54.6522,54.853,31997.0
2021-03-31 12:50:00,60.11,60.21,60.08,60.21,21572.0,54.853,54.9443,54.8256,54.9443,21572.0
2021-03-31 13:00:00,60.21,60.23,60.16,60.19,37365.0,54.9443,54.9625,54.8986,54.926,37365.0
2021-03-31 13:10:00,60.2,60.23,60.11,60.12,39586.0,54.9351,54.9625,54.853,54.8621,39586.0
2021-03-31 13:20:00,60.14,60.18,60.07,60.1,18897.0,54.8804,54.9169,54.8165,54.8439,18897.0
2021-03-31 13:30:00,60.07,60.13,60.05,60.07,50241.0,54.8165,54.8713,54.7983,54.8165,50241.0
2021-03-31 13:40:00,60.06,60.09,59.99,60.09,55932.0,54.8074,54.8348,54.7435,54.8348,55932.0
2021-03-31 13:50:00,60.1,60.31,60.07,60.3,26550.0,54.8439,55.0355,54.8165,55.0264,26550.0
2021-03-31 14:00:00,60.3,60.34,60.22,60.23,38295.0,55.0264,55.0629,54.9534,54.9625,38295.0
2021-03-31 14:10:00,60.24,60.25,60.1,60.11,61280.0,54.9716,54.9808,54.8439,54.853,61280.0
2021-03-31 14:20:00,60.11,60.2,60.07,60.15,87099.0,54.853,54.9351,54.8165,54.8895,87099.0
2021-03-31 14:30:00,60.15,60.17,60.11,60.12,72585.0,54.8895,54.9078,54.853,54.8621,72585.0
2021-03-31 14:40:00,60.12,60.17,60.1,60.13,61533.0,54.8621,54.9078,54.8439,54.8713,61533.0
2021-03-31 14:50:00,60.12,60.15,59.91,59.93,33842.0,54.8621,54.8895,54.6705,54.6887,33842.0
2021-03-31 15:00:00,59.92,59.98,59.84,59.91,71584.0,54.6796,54.7344,54.6066,54.6705,71584.0
2021-03-31 15:10:00,59.91,59.92,59.73,59.91,91561.0,54.6705,54.6796,54.5062,54.6705,91561.0
2021-03-31 15:20:00,59.9,59.98,59.86,59.94,80606.0,54.6614,54.7344,54.6249,54.6979,80606.0
2021-03-31 15:30:00,59.93,59.96,59.79,59.84,126678.0,54.6887,54.7161,54.561,54.6066,126678.0
2021-03-31 15:40:00,59.84,59.94,59.79,59.85,94617.0,54.6066,54.6979,54.561,54.6157,94617.0
2021-03-31 15:50:00,59.85,59.88,59.66,59.66,517434.0,54.6157,54.6431,54.4424,54.4424,517434.0
2021-04-01 09:30:00,59.95,59.95,59.63,59.72,117897.0,54.707,54.707,54.415,54.4971,117897.0
2021-04-01 09:40:00,59.7,59.85,59.6,59.75,57486.0,54.4789,54.6157,54.3876,54.5245,57486.0
2021-04-01 09:50:00,59.75,59.86,59.67,59.76,36985.0,54.5245,54.6249,54.4515,54.5336,36985.0
2021-04-01 10:00:00,59.79,60.02,59.75,59.86,49458.0,54.561,54.7709,54.5245,54.6249,49458.0
2021-04-01 10:10:00,59.89,59.92,59.78,59.9,34486.0,54.6522,54.6796,54.5519,54.6614,34486.0
2021-04-01 10:20:00,59.91,59.95,59.76,59.9,52587.0,54.6705,54.707,54.5336,54.6614,52587.0
2021-04-01 10:30:00,59.9,59.9,59.62,59.73,45642.0,54.6614,54.6614,54.4059,54.5062,45642.0
2021-04-01 10:40:00,59.71,59.83,59.71,59.8,40400.0,54.488,54.5975,54.488,54.5701,40400.0
2021-04-01 10:50:00,59.8,59.95,59.76,59.85,34129.0,54.5701,54.707,54.5336,54.6157,34129.0
2021-04-01 11:00:00,59.85,59.87,59.67,59.68,26528.0,54.6157,54.634,54.4515,54.4606,26528.0
2021-04-01 11:10:00,59.68,59.73,59.58,59.6,52908.0,54.4606,54.5062,54.3694,54.3876,52908.0
2021-04-01 11:20:00,59.59,59.69,59.53,59.69,60244.0,54.3785,54.4697,54.3237,54.4697,60244.0
2021-04-01 11:30:00,59.69,59.79,59.69,59.78,37094.0,54.4697,54.561,54.4697,54.5519,37094.0
2021-04-01 11:40:00,59.78,59.8,59.67,59.69,32568.0,54.5519,54.5701,54.4515,54.4697,32568.0
2021-04-01 11:50:00,59.7,59.82,59.7,59.82,21503.0,54.4789,54.5884,54.4789,54.5884,21503.0
2021-04-01 12:00:00,59.82,59.97,59.82,59.91,28710.0,54.5884,54.7252,54.5884,54.6705,28710.0
2021-04-01 12:10:00,59.91,59.99,59.91,59.92,31584.0,54.6705,54.7435,54.6705,54.6796,31584.0
2021-04-01 12:20:00,59.93,60.07,59.93,59.98,21266.0,54.6887,54.8165,54.6887,54.7344,21266.0
2021-04-01 12:30:00,59.97,60.03,59.93,59.98,17869.0,54.7252,54.78,54.6887,54.7344,17869.0
2021-04-01 12:40:00,60.0,60.03,59.9,59.93,18922.0,54.7526,54.78,54.6614,54.6887,18922.0
2021-04-01 12:50:00,59.92,59.94,59.88,59.89,15839.0,54.6796,54.6979,54.6431,54.6522,15839.0
2021-04-01 13:00:00,59.89,59.98,59.88,59.96,19197.0,54.6522,54.7344,54.6431,54.7161,19197.0
2021-04-01 13:10:00,59.95,59.96,59.88,59.91,36367.0,54.707,54.7161,54.6431,54.6705,36367.0
2021-04-01 13:20:00,59.92,59.97,59.89,59.96,20012.0,54.6796,54.7252,54.6522,54.7161,20012.0
2021-04-01 13:30:00,59.96,60.01,59.93,59.98,41358.0,54.7161,54.7617,54.6887,54.7344,41358.0
2021-04-01 13:40:00,59.99,60.04,59.89,59.89,48332.0,54.7435,54.7891,54.6522,54.6522,48332.0
2021-04-01 13:50:00,59.9,59.92,59.83,59.86,42813.0,54.6614,54.6796,54.5975,54.6249,42813.0
2021-04-01 14:00:00,59.86,59.9,59.84,59.84,37145.0,54.6249,54.6614,54.6066,54.6066,37145.0
2021-04-01 14:10:00,59.84,59.87,59.75,59.75,34973.0,54.6066,54.634,54.5245,54.5245,34973.0
2021-04-01 14:20:00,59.75,59.8,59.73,59.75,35065.0,54.5245,54.5701,54.5062,54.5245,35065.0
2021-04-01 14:30:00,59.75,59.86,59.73,59.81,51535.0,54.5245,54.6249,54.5062,54.5792,51535.0
2021-04-01 14:40:00,59.81,59.91,59.81,59.87,37727.0,54.5792,54.6705,54.5792,54.634,37727.0
2021-04-01 14:50:00,59.87,59.94,59.85,59.89,29278.0,54.634,54.6979,54.6157,54.6522,29278.0
2021-04-01 15:00:00,59.89,59.91,59.79,59.8,58752.0,54.6522,54.6705,54.561,54.5701,58752.0
2021-04-01 15:10:00,59.81,59.88,59.81,59.82,37158.0,54.5792,54.6431,54.5792,54.5884,37158.0
2021-04-01 15:20:00,59.81,59.82,59.69,59.76,59381.0,54.5792,54.5884,54.4697,54.5336,59381.0
2021-04-01 15:30:00,59.76,59.82,59.74,59.75,70464.0,54.5336,54.5884,54.5154,54.5245,70464.0
2021-04-01 15:40:00,59.76,59.82,59.66,59.82,167986.0,54.5336,54.5884,54.4424,54.5884,167986.0
2021-04-01 15:50:00,59.81,59.94,59.74,59.89,263353.0,54.5792,54.6979,54.5154,54.6522,263353.0
2021-04-05 09:30:00,60.49,60.89,60.33,60.72,84407.0,55.1998,55.5648,55.0538,55.4097,84407.0
2021-04-05 09:40:00,60.75,60.75,60.61,60.64,36251.0,55.437,55.437,55.3093,55.3367,36251.0
2021-04-05 09:50:00,60.61,60.87,60.5,60.86,40720.0,55.3093,55.5465,55.2089,55.5374,40720.0
2021-04-05 10:00:00,60.85,60.88,60.69,60.76,46858.0,55.5283,55.5557,55.3823,55.4462,46858.0
2021-04-05 10:10:00,60.76,61.14,60.74,61.13,70341.0,55.4462,55.7929,55.4279,55.7838,70341.0
2021-04-05 10:20:00,61.15,61.3,61.11,61.25,46641.0,55.802,55.9389,55.7655,55.8933,46641.0
2021-04-05 10:30:00,61.25,61.36,61.2,61.24,46532.0,55.8933,55.9937,55.8477,55.8842,46532.0
2021-04-05 10:40:00,61.25,61.35,61.17,61.17,28353.0,55.8933,55.9846,55.8203,55.8203,28353.0
2021-04-05 10:50:00,61.16,61.17,61.03,61.1,39757.0,55.8112,55.8203,55.6925,55.7564,39757.0
2021-04-05 11:00:00,61.05,61.07,60.97,61.01,38906.0,55.7108,55.729,55.6378,55.6743,38906.0
2021-04-05 11:10:00,61.01,61.04,60.8,60.83,33372.0,55.6743,55.7017,55.4827,55.51,33372.0
2021-04-05 11:20:00,60.84,60.93,60.82,60.83,29458.0,55.5192,55.6013,55.5009,55.51,29458.0
2021-04-05 11:30:00,60.83,60.93,60.83,60.87,34360.0,55.51,55.6013,55.51,55.5465,34360.0
2021-04-05 11:40:00,60.86,60.92,60.84,60.92,26811.0,55.5374,55.5922,55.5192,55.5922,26811.0
2021-04-05 11:50:00,60.92,60.93,60.84,60.85,42013.0,55.5922,55.6013,55.5192,55.5283,42013.0
2021-04-05 12:00:00,60.86,61.0,60.84,60.98,55090.0,55.5374,55.6652,55.5192,55.6469,55090.0
2021-04-05 12:10:00,60.97,60.99,60.85,60.86,37936.0,55.6378,55.656,55.5283,55.5374,37936.0
2021-04-05 12:20:00,60.85,61.0,60.82,60.99,38049.0,55.5283,55.6652,55.5009,55.656,38049.0
2021-04-05 12:30:00,61.0,61.02,60.93,60.97,46908.0,55.6652,55.6834,55.6013,55.6378,46908.0
2021-04-05 12:40:00,60.96,60.97,60.9,60.91,24820.0,55.6287,55.6378,55.5739,55.583,24820.0
2021-04-05 12:50:00,60.92,60.94,60.77,60.78,19110.0,55.5922,55.6104,55.4553,55.4644,19110.0
2021-04-05 13:00:00,60.78,60.87,60.76,60.84,56164.0,55.4644,55.5465,55.4462,55.5192,56164.0
2021-04-05 13:10:00,60.85,60.85,60.69,60.69,29751.0,55.5283,55.5283,55.3823,55.3823,29751.0
2021-04-05 13:20:00,60.68,60.87,60.66,60.84,46879.0,55.3732,55.5465,55.3549,55.5192,46879.0
2021-04-05 13:30:00,60.84,60.99,60.84,60.9,30623.0,55.5192,55.656,55.5192,55.5739,30623.0
2021-04-05 13:40:00,60.92,60.99,60.88,60.99,28670.0,55.5922,55.656,55.5557,55.656,28670.0
2021-04-05 13:50:00,60.99,61.06,60.97,61.05,27463.0,55.656,55.7199,55.6378,55.7108,27463.0
2021-04-05 14:00:00,61.05,61.06,60.97,60.98,40939.0,55.7108,55.7199,55.6378,55.6469,40939.0
2021-04-05 14:10:00,60.99,61.02,60.97,61.01,43115.0,55.656,55.6834,55.6378,55.6743,43115.0
2021-04-05 14:20:00,61.01,61.04,60.94,60.95,34574.0,55.6743,55.7017,55.6104,55.6195,34574.0
2021-04-05 14:30:00,60.94,60.97,60.87,60.92,53932.0,55.6104,55.6378,55.5465,55.5922,53932.0
2021-04-05 14:40:00,60.92,60.99,60.9,60.92,33519.0,55.5922,55.656,55.5739,55.5922,33519.0
2021-04-05 14:50:00,60.93,60.93,60.85,60.86,26658.0,55.6013,55.6013,55.5283,55.5374,26658.0
2021-04-05 15:00:00,60.85,60.85,60.75,60.84,31968.0,55.5283,55.5283,55.437,55.5192,31968.0
2021-04-05 15:10:00,60.84,60.87,60.82,60.84,52274.0,55.5192,55.5465,55.5009,55.5192,52274.0
2021-04-05 15:20:00,60.83,60.86,60.77,60.86,33448.0,55.51,55.5374,55.4553,55.5374,33448.0
2021-04-05 15:30:00,60.86,60.98,60.83,60.95,42670.0,55.5374,55.6469,55.51,55.6195,42670.0
2021-04-05 15:40:00,60.94,61.02,60.91,61.01,51993.0,55.6104,55.6834,55.583,55.6743,51993.0
2021-04-05 15:50:00,61.0,61.02,60.89,60.9,221124.0,55.6652,55.6834,55.5648,55.5739,221124.0
2021-04-06 09:30:00,60.95,61.17,60.86,61.09,84822.0,55.6195,55.8203,55.5374,55.7473,84822.0
2021-04-06 09:40:00,61.04,61.19,60.99,61.19,23992.0,55.7017,55.8386,55.656,55.8386,23992.0
2021-04-06 09:50:00,61.21,61.23,61.09,61.19,37479.0,55.8568,55.8751,55.7473,55.8386,37479.0
2021-04-06 10:00:00,61.19,61.29,61.14,61.23,47499.0,55.8386,55.9298,55.7929,55.8751,47499.0
2021-04-06 10:10:00,61.24,61.37,61.21,61.26,85752.0,55.8842,56.0028,55.8568,55.9024,85752.0
2021-04-06 10:20:00,61.26,61.27,61.14,61.2,42759.0,55.9024,55.9116,55.7929,55.8477,42759.0
2021-04-06 10:30:00,61.21,61.3,61.15,61.23,36592.0,55.8568,55.9389,55.802,55.8751,36592.0
2021-04-06 10:40:00,61.23,61.26,61.01,61.04,44402.0,55.8751,55.9024,55.6743,55.7017,44402.0
2021-04-06 10:50:00,61.03,61.04,60.91,60.98,38227.0,55.6925,55.7017,55.583,55.6469,38227.0
2021-04-06 11:00:00,60.95,61.01,60.79,60.81,54596.0,55.6195,55.6743,55.4735,55.4918,54596.0
2021-04-06 11:10:00,60.81,60.93,60.75,60.9,38168.0,55.4918,55.6013,55.437,55.5739,38168.0
2021-04-06 11:20:00,60.9,60.93,60.82,60.93,30175.0,55.5739,55.6013,55.5009,55.6013,30175.0
2021-04-06 11:30:00,60.91,61.02,60.86,61.02,20179.0,55.583,55.6834,55.5374,55.6834,20179.0
2021-04-06 11:40:00,61.01,61.03,60.94,61.02,28199.0,55.6743,55.6925,55.6104,55.6834,28199.0
2021-04-06 11:50:00,61.02,61.03,60.85,60.86,31422.0,55.6834,55.6925,55.5283,55.5374,31422.0
2021-04-06 12:00:00,60.86,60.97,60.84,60.92,29567.0,55.5374,55.6378,55.5192,55.5922,29567.0
2021-04-06 12:10:00,60.91,60.98,60.89,60.96,26352.0,55.583,55.6469,55.5648,55.6287,26352.0
2021-04-06 12:20:00,60.96,60.98,60.92,60.95,22764.0,55.6287,55.6469,55.5922,55.6195,22764.0
2021-04-06 12:30:00,60.96,60.96,60.85,60.89,21528.0,55.6287,55.6287,55.5283,55.5648,21528.0
2021-04-06 12:40:00,60.91,60.94,60.85,60.88,33188.0,55.583,55.6104,55.5283,55.5557,33188.0
2021-04-06 12:50:00,60.87,60.92,60.85,60.9,31001.0,55.5465,55.5922,55.5283,55.5739,31001.0
2021-04-06 13:00:00,60.9,60.92,60.87,60.9,24142.0,55.5739,55.5922,55.5465,55.5739,24142.0
2021-04-06 13:10:00,60.91,60.98,60.87,60.98,27464.0,55.583,55.6469,55.5465,55.6469,27464.0
2021-04-06 13:20:00,60.98,60.98,60.91,60.92,27446.0,55.6469,55.6469,55.583,55.5922,27446.0
2021-04-06 13:30:00,60.92,60.99,60.87,60.97,23068.0,55.5922,55.656,55.5465,55.6378,23068.0
2021-04-06 13:40:00,60.98,61.07,60.95,61.06,20130.0,55.6469,55.729,55.6195,55.7199,20130.0
2021-04-06 13:50:00,61.06,61.19,61.05,61.15,22161.0,55.7199,55.8386,55.7108,55.802,22161.0
2021-04-06 14:00:00,61.16,61.24,61.15,61.15,20403.0,55.8112,55.8842,55.802,55.802,20403.0
2021-04-06 14:10:00,61.16,61.22,61.14,61.19,36455.0,55.8112,55.8659,55.7929,55.8386,36455.0
2021-04-06 14:20:00,61.19,61.19,61.07,61.08,23542.0,55.8386,55.8386,55.729,55.7382,23542.0
2021-04-06 14:30:00,61.1,61.2,61.09,61.11,25205.0,55.7564,55.8477,55.7473,55.7655,25205.0
2021-04-06 14:40:00,61.11,61.17,61.06,61.17,18909.0,55.7655,55.8203,55.7199,55.8203,18909.0
2021-04-06 14:50:00,61.18,61.2,61.08,61.11,29817.0,55.8294,55.8477,55.7382,55.7655,29817.0
2021-04-06 15:00:00,61.11,61.13,61.02,61.03,30201.0,55.7655,55.7838,55.6834,55.6925,30201.0
2021-04-06 15:10:00,61.04,61.06,61.0,61.03,46634.0,55.7017,55.7199,55.6652,55.6925,46634.0
2021-04-06 15:20:00,61.03,61.03,60.91,60.95,33919.0,55.6925,55.6925,55.583,55.6195,33919.0
2021-04-06 15:30:00,60.94,60.99,60.89,60.97,38207.0,55.6104,55.656,55.5648,55.6378,38207.0
2021-04-06 15:40:00,60.97,61.01,60.93,60.96,51559.0,55.6378,55.6743,55.6013,55.6287,51559.0
2021-04-06 15:50:00,60.95,61.02,60.89,60.97,162984.0,55.6195,55.6834,55.5648,55.6378,162984.0
2021-04-07 09:30:00,60.75,61.01,60.72,60.91,64688.0,55.437,55.6743,55.4097,55.583,64688.0
2021-04-07 09:40:00,60.91,60.92,60.48,60.5,24374.0,55.583,55.5922,55.1906,55.2089,24374.0
2021-04-07 09:50:00,60.49,60.49,60.32,60.39,35028.0,55.1998,55.1998,55.0446,55.1085,35028.0
2021-04-07 10:00:00,60.38,60.38,60.21,60.29,28581.0,55.0994,55.0994,54.9443,55.0173,28581.0
2021-04-07 10:10:00,60.3,60.3,60.18,60.25,29434.0,55.0264,55.0264,54.9169,54.9808,29434.0
2021-04-07 10:20:00,60.24,60.34,60.22,60.34,22500.0,54.9716,55.0629,54.9534,55.0629,22500.0
2021-04-07 10:30:00,60.35,60.53,60.3,60.45,32658.0,55.072,55.2363,55.0264,55.1633,32658.0
2021-04-07 10:40:00,60.46,60.48,60.36,60.42,35337.0,55.1724,55.1906,55.0811,55.1359,35337.0
2021-04-07 10:50:00,60.42,60.46,60.32,60.33,39301.0,55.1359,55.1724,55.0446,55.0538,39301.0
2021-04-07 11:00:00,60.32,60.42,60.26,60.3,38353.0,55.0446,55.1359,54.9899,55.0264,38353.0
2021-04-07 11:10:00,60.31,60.32,60.22,60.23,42605.0,55.0355,55.0446,54.9534,54.9625,42605.0
2021-04-07 11:20:00,60.22,60.24,60.17,60.22,42978.0,54.9534,54.9716,54.9078,54.9534,42978.0
2021-04-07 11:30:00,60.22,60.23,60.12,60.2,44370.0,54.9534,54.9625,54.8621,54.9351,44370.0
2021-04-07 11:40:00,60.2,60.25,60.12,60.23,55428.0,54.9351,54.9808,54.8621,54.9625,55428.0
2021-04-07 11:50:00,60.23,60.24,60.13,60.14,37353.0,54.9625,54.9716,54.8713,54.8804,37353.0
2021-04-07 12:00:00,60.14,60.23,60.09,60.23,24944.0,54.8804,54.9625,54.8348,54.9625,24944.0
2021-04-07 12:10:00,60.23,60.28,60.18,60.23,29800.0,54.9625,55.0081,54.9169,54.9625,29800.0
2021-04-07 12:20:00,60.23,60.27,60.17,60.19,30247.0,54.9625,54.999,54.9078,54.926,30247.0
2021-04-07 12:30:00,60.19,60.21,60.08,60.1,59087.0,54.926,54.9443,54.8256,54.8439,59087.0
2021-04-07 12:40:00,60.1,60.29,60.05,60.25,33609.0,54.8439,55.0173,54.7983,54.9808,33609.0
2021-04-07 12:50:00,60.27,60.34,60.24,60.32,28667.0,54.999,55.0629,54.9716,55.0446,28667.0
2021-04-07 13:00:00,60.32,60.34,60.29,60.29,28116.0,55.0446,55.0629,55.0173,55.0173,28116.0
2021-04-07 13:10:00,60.3,60.38,60.29,60.35,49351.0,55.0264,55.0994,55.0173,55.072,49351.0
2021-04-07 13:20:00,60.34,60.41,60.33,60.36,34549.0,55.0629,55.1268,55.0538,55.0811,34549.0
2021-04-07 13:30:00,60.35,60.38,60.33,60.37,26626.0,55.072,55.0994,55.0538,55.0903,26626.0
2021-04-07 13:40:00,60.37,60.43,60.36,60.38,50715.0,55.0903,55.145,55.0811,55.0994,50715.0
2021-04-07 13:50:00,60.39,60.42,60.35,60.4,37202.0,55.1085,55.1359,55.072,55.1176,37202.0
2021-04-07 14:00:00,60.38,60.46,60.35,60.35,35643.0,55.0994,55.1724,55.072,55.072,35643.0
2021-04-07 14:10:00,60.37,60.38,60.15,60.17,90493.0,55.0903,55.0994,54.8895,54.9078,90493.0
2021-04-07 14:20:00,60.16,60.35,60.15,60.25,43540.0,54.8986,55.072,54.8895,54.9808,43540.0
2021-04-07 14:30:00,60.25,60.31,60.24,60.24,31422.0,54.9808,55.0355,54.9716,54.9716,31422.0
2021-04-07 14:40:00,60.24,60.28,60.18,60.27,35070.0,54.9716,55.0081,54.9169,54.999,35070.0
2021-04-07 14:50:00,60.28,60.29,60.24,60.24,21202.0,55.0081,55.0173,54.9716,54.9716,21202.0
2021-04-07 15:00:00,60.25,60.33,60.2,60.29,68791.0,54.9808,55.0538,54.9351,55.0173,68791.0
2021-04-07 15:10:00,60.29,60.3,60.25,60.27,34290.0,55.0173,55.0264,54.9808,54.999,34290.0
2021-04-07 15:20:00,60.28,60.3,60.23,60.23,67645.0,55.0081,55.0264,54.9625,54.9625,67645.0
2021-04-07 15:30:00,60.22,60.24,60.12,60.2,100136.0,54.9534,54.9716,54.8621,54.9351,100136.0
2021-04-07 15:40:00,60.21,60.27,60.17,60.17,108192.0,54.9443,54.999,54.9078,54.9078,108192.0
2021-04-07 15:50:00,60.18,60.22,60.12,60.14,296208.0,54.9169,54.9534,54.8621,54.8804,296208.0
2021-04-08 09:30:00,60.08,60.15,59.74,59.85,114522.0,54.8256,54.8895,54.5154,54.6157,114522.0
2021-04-08 09:40:00,59.86,59.86,59.57,59.59,40812.0,54.6249,54.6249,54.3602,54.3785,40812.0
2021-04-08 09:50:00,59.6,59.71,59.53,59.63,44817.0,54.3876,54.488,54.3237,54.415,44817.0
2021-04-08 10:00:00,59.65,59.75,59.65,59.73,83337.0,54.4332,54.5245,54.4332,54.5062,83337.0
2021-04-08 10:10:00,59.73,59.91,59.7,59.84,57512.0,54.5062,54.6705,54.4789,54.6066,57512.0
2021-04-08 10:20:00,59.84,60.03,59.77,60.03,53538.0,54.6066,54.78,54.5427,54.78,53538.0
2021-04-08 10:30:00,60.05,60.15,59.92,60.13,42161.0,54.7983,54.8895,54.6796,54.8713,42161.0
2021-04-08 10:40:00,60.11,60.17,60.09,60.16,20251.0,54.853,54.9078,54.8348,54.8986,20251.0
2021-04-08 10:50:00,60.15,60.23,60.15,60.19,16993.0,54.8895,54.9625,54.8895,54.926,16993.0
2021-04-08 11:00:00,60.22,60.25,60.18,60.22,30576.0,54.9534,54.9808,54.9169,54.9534,30576.0
2021-04-08 11:10:00,60.22,60.31,60.2,60.24,35362.0,54.9534,55.0355,54.9351,54.9716,35362.0
2021-04-08 11:20:00,60.25,60.26,60.11,60.23,48333.0,54.9808,54.9899,54.853,54.9625,48333.0
2021-04-08 11:30:00,60.24,60.27,60.21,60.22,27919.0,54.9716,54.999,54.9443,54.9534,27919.0
2021-04-08 11:40:00,60.23,60.3,60.19,60.25,33592.0,54.9625,55.0264,54.926,54.9808,33592.0
2021-04-08 11:50:00,60.24,60.29,60.21,60.23,20028.0,54.9716,55.0173,54.9443,54.9625,20028.0
2021-04-08 12:00:00,60.23,60.27,60.22,60.27,16896.0,54.9625,54.999,54.9534,54.999,16896.0
2021-04-08 12:10:00,60.26,60.36,60.23,60.34,20103.0,54.9899,55.0811,54.9625,55.0629,20103.0
2021-04-08 12:20:00,60.35,60.38,60.33,60.36,21760.0,55.072,55.0994,55.0538,55.0811,21760.0
2021-04-08 12:30:00,60.36,60.42,60.32,60.4,31464.0,55.0811,55.1359,55.0446,55.1176,31464.0
2021-04-08 12:40:00,60.4,60.47,60.39,60.46,32579.0,55.1176,55.1815,55.1085,55.1724,32579.0
2021-04-08 12:50:00,60.47,60.49,60.43,60.46,18527.0,55.1815,55.1998,55.145,55.1724,18527.0
2021-04-08 13:00:00,60.47,60.52,60.43,60.49,24560.0,55.1815,55.2271,55.145,55.1998,24560.0
2021-04-08 13:10:00,60.49,60.5,60.43,60.49,18034.0,55.1998,55.2089,55.145,55.1998,18034.0
2021-04-08 13:20:00,60.49,60.51,60.47,60.48,20193.0,55.1998,55.218,55.1815,55.1906,20193.0
2021-04-08 13:30:00,60.47,60.48,60.37,60.37,20532.0,55.1815,55.1906,55.0903,55.0903,20532.0
2021-04-08 13:40:00,60.37,60.42,60.33,60.35,25351.0,55.0903,55.1359,55.0538,55.072,25351.0
2021-04-08 13:50:00,60.36,60.36,60.32,60.33,23630.0,55.0811,55.0811,55.0446,55.0538,23630.0
2021-04-08 14:00:00,60.32,60.41,60.31,60.41,16369.0,55.0446,55.1268,55.0355,55.1268,16369.0
2021-04-08 14:10:00,60.41,60.42,60.35,60.36,17631.0,55.1268,55.1359,55.072,55.0811,17631.0
2021-04-08 14:20:00,60.36,60.38,60.32,60.37,19419.0,55.0811,55.0994,55.0446,55.0903,19419.0
2021-04-08 14:30:00,60.37,60.46,60.35,60.43,23117.0,55.0903,55.1724,55.072,55.145,23117.0
2021-04-08 14:40:00,60.43,60.45,60.38,60.39,24131.0,55.145,55.1633,55.0994,55.1085,24131.0
2021-04-08 14:50:00,60.4,60.45,60.38,60.45,25084.0,55.1176,55.1633,55.0994,55.1633,25084.0
2021-04-08 15:00:00,60.44,60.47,60.4,60.45,27575.0,55.1541,55.1815,55.1176,55.1633,27575.0
2021-04-08 15:10:00,60.45,60.49,60.41,60.48,20134.0,55.1633,55.1998,55.1268,55.1906,20134.0
2021-04-08 15:20:00,60.48,60.49,60.41,60.43,29211.0,55.1906,55.1998,55.1268,55.145,29211.0
2021-04-08 15:30:00,60.43,60.43,60.34,60.37,48466.0,55.145,55.145,55.0629,55.0903,48466.0
2021-04-08 15:40:00,60.37,60.4,60.34,60.39,112142.0,55.0903,55.1176,55.0629,55.1085,112142.0
2021-04-08 15:50:00,60.4,60.52,60.39,60.46,329946.0,55.1176,55.2271,55.1085,55.1724,329946.0
2021-04-09 09:30:00,61.11,61.34,61.05,61.27,107149.0,55.7655,55.9754,55.7108,55.9116,107149.0
2021-04-09 09:40:00,61.27,61.33,60.68,60.69,55768.0,55.9116,55.9663,55.3732,55.3823,55768.0
2021-04-09 09:50:00,60.69,60.85,60.68,60.73,80106.0,55.3823,55.5283,55.3732,55.4188,80106.0
2021-04-09 10:00:00,60.71,60.74,60.62,60.63,33599.0,55.4005,55.4279,55.3184,55.3275,33599.0
2021-04-09 10:10:00,60.64,60.65,60.51,60.51,18889.0,55.3367,55.3458,55.218,55.218,18889.0
2021-04-09 10:20:00,60.51,60.78,60.48,60.71,63628.0,55.218,55.4644,55.1906,55.4005,63628.0
2021-04-09 10:30:00,60.67,60.77,60.64,60.75,35342.0,55.364,55.4553,55.3367,55.437,35342.0
2021-04-09 10:40:00,60.72,60.73,60.6,60.73,36068.0,55.4097,55.4188,55.3001,55.4188,36068.0
2021-04-09 10:50:00,60.72,60.8,60.7,60.77,77176.0,55.4097,55.4827,55.3914,55.4553,77176.0
2021-04-09 11:00:00,60.77,60.91,60.75,60.88,48026.0,55.4553,55.583,55.437,55.5557,48026.0
2021-04-09 11:10:00,60.88,60.94,60.86,60.87,22517.0,55.5557,55.6104,55.5374,55.5465,22517.0
2021-04-09 11:20:00,60.87,60.92,60.8,60.9,31182.0,55.5465,55.5922,55.4827,55.5739,31182.0
2021-04-09 11:30:00,60.91,60.93,60.84,60.89,22060.0,55.583,55.6013,55.5192,55.5648,22060.0
2021-04-09 11:40:00,60.88,61.02,60.86,61.02,34198.0,55.5557,55.6834,55.5374,55.6834,34198.0
2021-04-09 11:50:00,61.02,61.08,60.99,61.05,32851.0,55.6834,55.7382,55.656,55.7108,32851.0
2021-04-09 12:00:00,61.04,61.05,60.91,60.92,19156.0,55.7017,55.7108,55.583,55.5922,19156.0
2021-04-09 12:10:00,60.93,61.05,60.93,61.03,22570.0,55.6013,55.7108,55.6013,55.6925,22570.0
2021-04-09 12:20:00,61.02,61.05,60.93,60.95,75482.0,55.6834,55.7108,55.6013,55.6195,75482.0
2021-04-09 12:30:00,60.96,61.13,60.95,61.13,28776.0,55.6287,55.7838,55.6195,55.7838,28776.0
2021-04-09 12:40:00,61.13,61.24,61.12,61.2,35097.0,55.7838,55.8842,55.7747,55.8477,35097.0
2021-04-09 12:50:00,61.19,61.26,61.15,61.23,33269.0,55.8386,55.9024,55.802,55.8751,33269.0
2021-04-09 13:00:00,61.22,61.28,61.18,61.24,33294.0,55.8659,55.9207,55.8294,55.8842,33294.0
2021-04-09 13:10:00,61.24,61.33,61.24,61.31,36376.0,55.8842,55.9663,55.8842,55.9481,36376.0
2021-04-09 13:20:00,61.31,61.32,61.25,61.31,37003.0,55.9481,55.9572,55.8933,55.9481,37003.0
2021-04-09 13:30:00,61.31,61.36,61.27,61.34,35529.0,55.9481,55.9937,55.9116,55.9754,35529.0
2021-04-09 13:40:00,61.34,61.48,61.34,61.44,69519.0,55.9754,56.1032,55.9754,56.0667,69519.0
2021-04-09 13:50:00,61.44,61.56,61.39,61.46,129886.0,56.0667,56.1762,56.0211,56.0849,129886.0
2021-04-09 14:00:00,61.46,61.52,61.29,61.33,101022.0,56.0849,56.1397,55.9298,55.9663,101022.0
2021-04-09 14:10:00,61.33,61.45,61.3,61.44,55833.0,55.9663,56.0758,55.9389,56.0667,55833.0
2021-04-09 14:20:00,61.44,61.58,61.42,61.48,115242.0,56.0667,56.1944,56.0484,56.1032,115242.0
2021-04-09 14:30:00,61.47,61.6,61.44,61.5,64522.0,56.0941,56.2127,56.0667,56.1214,64522.0
2021-04-09 14:40:00,61.5,61.54,61.42,61.51,127226.0,56.1214,56.1579,56.0484,56.1306,127226.0
2021-04-09 14:50:00,61.51,61.58,61.5,61.52,66743.0,56.1306,56.1944,56.1214,56.1397,66743.0
2021-04-09 15:00:00,61.51,61.57,61.5,61.54,51706.0,56.1306,56.1853,56.1214,56.1579,51706.0
2021-04-09 15:10:00,61.54,61.62,61.51,61.59,71537.0,56.1579,56.2309,56.1306,56.2036,71537.0
2021-04-09 15:20:00,61.59,61.68,61.55,61.67,156164.0,56.2036,56.2857,56.1671,56.2766,156164.0
2021-04-09 15:30:00,61.68,61.74,61.66,61.71,152075.0,56.2857,56.3404,56.2674,56.3131,152075.0
2021-04-09 15:40:00,61.71,61.78,61.68,61.75,119597.0,56.3131,56.377,56.2857,56.3496,119597.0
2021-04-09 15:50:00,61.75,61.92,61.73,61.76,347878.0,56.3496,56.5047,56.3313,56.3587,347878.0
2021-04-12 09:30:00,61.75,62.04,61.59,61.62,110439.0,56.3496,56.6142,56.2036,56.2309,110439.0
2021-04-12 09:40:00,61.61,61.87,61.59,61.83,36128.0,56.2218,56.4591,56.2036,56.4226,36128.0
2021-04-12 09:50:00,61.85,61.85,61.64,61.77,34093.0,56.4408,56.4408,56.2492,56.3678,34093.0
2021-04-12 10:00:00,61.8,61.86,61.74,61.8,29596.0,56.3952,56.45,56.3404,56.3952,29596.0
2021-04-12 10:10:00,61.8,61.81,61.6,61.7,35135.0,56.3952,56.4043,56.2127,56.3039,35135.0
2021-04-12 10:20:00,61.7,61.74,61.65,61.67,37412.0,56.3039,56.3404,56.2583,56.2766,37412.0
2021-04-12 10:30:00,61.67,61.7,61.58,61.6,38403.0,56.2766,56.3039,56.1944,56.2127,38403.0
2021-04-12 10:40:00,61.6,61.69,61.58,61.62,27563.0,56.2127,56.2948,56.1944,56.2309,27563.0
2021-04-12 10:50:00,61.63,61.72,61.58,61.72,35360.0,56.2401,56.3222,56.1944,56.3222,35360.0
2021-04-12 11:00:00,61.74,61.76,61.6,61.65,31973.0,56.3404,56.3587,56.2127,56.2583,31973.0
2021-04-12 11:10:00,61.64,61.81,61.61,61.8,46169.0,56.2492,56.4043,56.2218,56.3952,46169.0
2021-04-12 11:20:00,61.79,61.87,61.78,61.87,27715.0,56.3861,56.4591,56.377,56.4591,27715.0
2021-04-12 11:30:00,61.87,61.91,61.82,61.86,36943.0,56.4591,56.4956,56.4135,56.45,36943.0
2021-04-12 11:40:00,61.87,61.94,61.86,61.93,26833.0,56.4591,56.523,56.45,56.5138,26833.0
2021-04-12 11:50:00,61.93,61.93,61.83,61.87,27336.0,56.5138,56.5138,56.4226,56.4591,27336.0
2021-04-12 12:00:00,61.87,61.87,61.74,61.77,23809.0,56.4591,56.4591,56.3404,56.3678,23809.0
2021-04-12 12:10:00,61.78,61.86,61.77,61.83,31135.0,56.377,56.45,56.3678,56.4226,31135.0
2021-04-12 12:20:00,61.84,61.92,61.83,61.88,42392.0,56.4317,56.5047,56.4226,56.4682,42392.0
2021-04-12 12:30:00,61.89,61.92,61.86,61.9,25433.0,56.4773,56.5047,56.45,56.4865,25433.0
2021-04-12 12:40:00,61.9,62.01,61.89,61.94,28880.0,56.4865,56.5868,56.4773,56.523,28880.0
2021-04-12 12:50:00,61.94,61.95,61.86,61.86,25615.0,56.523,56.5321,56.45,56.45,25615.0
2021-04-12 13:00:00,61.87,61.88,61.78,61.79,21160.0,56.4591,56.4682,56.377,56.3861,21160.0
2021-04-12 13:10:00,61.78,61.8,61.75,61.8,35966.0,56.377,56.3952,56.3496,56.3952,35966.0
2021-04-12 13:20:00,61.79,61.84,61.78,61.79,50587.0,56.3861,56.4317,56.377,56.3861,50587.0
2021-04-12 13:30:00,61.78,61.83,61.75,61.76,26900.0,56.377,56.4226,56.3496,56.3587,26900.0
2021-04-12 13:40:00,61.76,61.78,61.67,61.7,129357.0,56.3587,56.377,56.2766,56.3039,129357.0
2021-04-12 13:50:00,61.7,61.7,61.62,61.63,27240.0,56.3039,56.3039,56.2309,56.2401,27240.0
2021-04-12 14:00:00,61.64,61.74,61.63,61.74,47309.0,56.2492,56.3404,56.2401,56.3404,47309.0
2021-04-12 14:10:00,61.73,61.83,61.73,61.8,37036.0,56.3313,56.4226,56.3313,56.3952,37036.0
2021-04-12 14:20:00,61.8,61.85,61.77,61.84,30130.0,56.3952,56.4408,56.3678,56.4317,30130.0
2021-04-12 14:30:00,61.85,61.87,61.78,61.84,31094.0,56.4408,56.4591,56.377,56.4317,31094.0
2021-04-12 14:40:00,61.84,61.9,61.83,61.88,27414.0,56.4317,56.4865,56.4226,56.4682,27414.0
2021-04-12 14:50:00,61.89,61.91,61.86,61.9,24631.0,56.4773,56.4956,56.45,56.4865,24631.0
2021-04-12 15:00:00,61.89,61.94,61.83,61.85,33379.0,56.4773,56.523,56.4226,56.4408,33379.0
2021-04-12 15:10:00,61.85,61.87,61.8,61.82,38174.0,56.4408,56.4591,56.3952,56.4135,38174.0
2021-04-12 15:20:00,61.82,61.94,61.82,61.93,40582.0,56.4135,56.523,56.4135,56.5138,40582.0
2021-04-12 15:30:00,61.92,61.99,61.91,61.94,101489.0,56.5047,56.5686,56.4956,56.523,101489.0
2021-04-12 15:40:00,61.94,62.01,61.92,62.0,84683.0,56.523,56.5868,56.5047,56.5777,84683.0
2021-04-12 15:50:00,61.99,62.07,61.91,62.03,289927.0,56.5686,56.6416,56.4956,56.6051,289927.0
2021-04-13 09:30:00,62.03,62.11,61.44,61.55,72606.0,56.6051,56.6781,56.0667,56.1671,72606.0
2021-04-13 09:40:00,61.52,61.52,61.08,61.15,51391.0,56.1397,56.1397,55.7382,55.802,51391.0
2021-04-13 09:50:00,61.16,61.28,61.13,61.2,34097.0,55.8112,55.9207,55.7838,55.8477,34097.0
2021-04-13 10:00:00,61.17,61.25,61.11,61.11,45659.0,55.8203,55.8933,55.7655,55.7655,45659.0
2021-04-13 10:10:00,61.12,61.22,61.05,61.21,39496.0,55.7747,55.8659,55.7108,55.8568,39496.0
2021-04-13 10:20:00,61.21,61.43,61.21,61.38,133430.0,55.8568,56.0576,55.8568,56.0119,133430.0
2021-04-13 10:30:00,61.38,61.59,61.34,61.53,66803.0,56.0119,56.2036,55.9754,56.1488,66803.0
2021-04-13 10:40:00,61.53,61.71,61.51,61.68,89737.0,56.1488,56.3131,56.1306,56.2857,89737.0
2021-04-13 10:50:00,61.65,61.68,61.48,61.53,27193.0,56.2583,56.2857,56.1032,56.1488,27193.0
2021-04-13 11:00:00,61.53,61.58,61.44,61.44,26223.0,56.1488,56.1944,56.0667,56.0667,26223.0
2021-04-13 11:10:00,61.45,61.47,61.36,61.39,23865.0,56.0758,56.0941,55.9937,56.0211,23865.0
2021-04-13 11:20:00,61.38,61.42,61.29,61.32,29040.0,56.0119,56.0484,55.9298,55.9572,29040.0
2021-04-13 11:30:00,61.33,61.42,61.29,61.3,19853.0,55.9663,56.0484,55.9298,55.9389,19853.0
2021-04-13 11:40:00,61.3,61.38,61.24,61.38,29943.0,55.9389,56.0119,55.8842,56.0119,29943.0
2021-04-13 11:50:00,61.4,61.43,61.32,61.34,23257.0,56.0302,56.0576,55.9572,55.9754,23257.0
2021-04-13 12:00:00,61.33,61.33,61.27,61.3,13554.0,55.9663,55.9663,55.9116,55.9389,13554.0
2021-04-13 12:10:00,61.3,61.33,61.24,61.33,22334.0,55.9389,55.9663,55.8842,55.9663,22334.0
2021-04-13 12:20:00,61.33,61.33,61.19,61.2,21531.0,55.9663,55.9663,55.8386,55.8477,21531.0
2021-04-13 12:30:00,61.21,61.22,61.14,61.16,18523.0,55.8568,55.8659,55.7929,55.8112,18523.0
2021-04-13 12:40:00,61.16,61.24,61.1,61.24,42178.0,55.8112,55.8842,55.7564,55.8842,42178.0
2021-04-13 12:50:00,61.24,61.29,61.21,61.23,26523.0,55.8842,55.9298,55.8568,55.8751,26523.0
2021-04-13 13:00:00,61.23,61.31,61.21,61.28,40913.0,55.8751,55.9481,55.8568,55.9207,40913.0
2021-04-13 13:10:00,61.29,61.34,61.16,61.21,73220.0,55.9298,55.9754,55.8112,55.8568,73220.0
2021-04-13 13:20:00,61.23,61.24,61.17,61.19,17743.0,55.8751,55.8842,55.8203,55.8386,17743.0
2021-04-13 13:30:00,61.19,61.26,61.19,61.24,15428.0,55.8386,55.9024,55.8386,55.8842,15428.0
2021-04-13 13:40:00,61.24,61.29,61.21,61.28,22306.0,55.8842,55.9298,55.8568,55.9207,22306.0
2021-04-13 13:50:00,61.29,61.37,61.27,61.35,17728.0,55.9298,56.0028,55.9116,55.9846,17728.0
2021-04-13 14:00:00,61.35,61.46,61.35,61.45,24562.0,55.9846,56.0849,55.9846,56.0758,24562.0
2021-04-13 14:10:00,61.46,61.52,61.45,61.45,20715.0,56.0849,56.1397,56.0758,56.0758,20715.0
2021-04-13 14:20:00,61.46,61.51,61.43,61.48,26778.0,56.0849,56.1306,56.0576,56.1032,26778.0
2021-04-13 14:30:00,61.47,61.52,61.46,61.48,17137.0,56.0941,56.1397,56.0849,56.1032,17137.0
2021-04-13 14:40:00,61.47,61.52,61.46,61.49,20129.0,56.0941,56.1397,56.0849,56.1123,20129.0
2021-04-13 14:50:00,61.49,61.53,61.43,61.51,22014.0,56.1123,56.1488,56.0576,56.1306,22014.0
2021-04-13 15:00:00,61.5,61.68,61.5,61.65,47035.0,56.1214,56.2857,56.1214,56.2583,47035.0
2021-04-13 15:10:00,61.66,61.69,61.59,61.64,21707.0,56.2674,56.2948,56.2036,56.2492,21707.0
2021-04-13 15:20:00,61.64,61.67,61.52,61.56,50150.0,56.2492,56.2766,56.1397,56.1762,50150.0
2021-04-13 15:30:00,61.56,61.57,61.43,61.43,63824.0,56.1762,56.1853,56.0576,56.0576,63824.0
2021-04-13 15:40:00,61.44,61.45,61.39,61.43,70257.0,56.0667,56.0758,56.0211,56.0576,70257.0
2021-04-13 15:50:00,61.43,61.5,61.41,61.46,157235.0,56.0576,56.1214,56.0393,56.0849,157235.0
2021-04-14 09:30:00,61.33,61.7,61.27,61.68,61489.0,55.9663,56.3039,55.9116,56.2857,61489.0
2021-04-14 09:40:00,61.65,61.77,61.57,61.59,36009.0,56.2583,56.3678,56.1853,56.2036,36009.0
2021-04-14 09:50:00,61.6,61.78,61.6,61.73,23532.0,56.2127,56.377,56.2127,56.3313,23532.0
2021-04-14 10:00:00,61.72,61.89,61.71,61.78,48043.0,56.3222,56.4773,56.3131,56.377,48043.0
2021-04-14 10:10:00,61.78,61.84,61.66,61.69,30759.0,56.377,56.4317,56.2674,56.2948,30759.0
2021-04-14 10:20:00,61.67,61.72,61.57,61.69,20177.0,56.2766,56.3222,56.1853,56.2948,20177.0
2021-04-14 10:30:00,61.67,61.7,61.62,61.64,16576.0,56.2766,56.3039,56.2309,56.2492,16576.0
2021-04-14 10:40:00,61.65,61.7,61.5,61.54,31304.0,56.2583,56.3039,56.1214,56.1579,31304.0
2021-04-14 10:50:00,61.53,61.68,61.53,61.65,21968.0,56.1488,56.2857,56.1488,56.2583,21968.0
2021-04-14 11:00:00,61.68,61.72,61.63,61.72,19124.0,56.2857,56.3222,56.2401,56.3222,19124.0
2021-04-14 11:10:00,61.71,61.81,61.68,61.77,28252.0,56.3131,56.4043,56.2857,56.3678,28252.0
2021-04-14 11:20:00,61.77,61.86,61.76,61.8,18700.0,56.3678,56.45,56.3587,56.3952,18700.0
2021-04-14 11:30:00,61.79,61.8,61.71,61.72,17877.0,56.3861,56.3952,56.3131,56.3222,17877.0
2021-04-14 11:40:00,61.71,61.75,61.67,61.68,16941.0,56.3131,56.3496,56.2766,56.2857,16941.0
2021-04-14 11:50:00,61.66,61.68,61.55,61.62,18724.0,56.2674,56.2857,56.1671,56.2309,18724.0
2021-04-14 12:00:00,61.62,61.7,61.62,61.7,14107.0,56.2309,56.3039,56.2309,56.3039,14107.0
2021-04-14 12:10:00,61.69,61.72,61.57,61.65,103702.0,56.2948,56.3222,56.1853,56.2583,103702.0
2021-04-14 12:20:00,61.65,61.7,61.64,61.7,28327.0,56.2583,56.3039,56.2492,56.3039,28327.0
2021-04-14 12:30:00,61.7,61.74,61.69,61.7,14599.0,56.3039,56.3404,56.2948,56.3039,14599.0
2021-04-14 12:40:00,61.71,61.74,61.7,61.72,10227.0,56.3131,56.3404,56.3039,56.3222,10227.0
2021-04-14 12:50:00,61.72,61.79,61.7,61.72,18867.0,56.3222,56.3861,56.3039,56.3222,18867.0
2021-04-14 13:00:00,61.72,61.72,61.65,61.69,13726.0,56.3222,56.3222,56.2583,56.2948,13726.0
2021-04-14 13:10:00,61.69,61.75,61.68,61.75,17961.0,56.2948,56.3496,56.2857,56.3496,17961.0
2021-04-14 13:20:00,61.76,61.87,61.75,61.77,64981.0,56.3587,56.4591,56.3496,56.3678,64981.0
2021-04-14 13:30:00,61.76,61.77,61.61,61.61,36570.0,56.3587,56.3678,56.2218,56.2218,36570.0
2021-04-14 13:40:00,61.62,61.62,61.58,61.59,23620.0,56.2309,56.2309,56.1944,56.2036,23620.0
2021-04-14 13:50:00,61.59,61.65,61.49,61.53,25505.0,56.2036,56.2583,56.1123,56.1488,25505.0
2021-04-14 14:00:00,61.55,61.6,61.38,61.39,58115.0,56.1671,56.2127,56.0119,56.0211,58115.0
2021-04-14 14:10:00,61.4,61.56,61.39,61.54,61530.0,56.0302,56.1762,56.0211,56.1579,61530.0
2021-04-14 14:20:00,61.57,61.64,61.57,61.6,19919.0,56.1853,56.2492,56.1853,56.2127,19919.0
2021-04-14 14:30:00,61.61,61.68,61.58,61.64,28929.0,56.2218,56.2857,56.1944,56.2492,28929.0
2021-04-14 14:40:00,61.64,61.67,61.59,61.6,23831.0,56.2492,56.2766,56.2036,56.2127,23831.0
2021-04-14 14:50:00,61.6,61.66,61.59,61.6,40202.0,56.2127,56.2674,56.2036,56.2127,40202.0
2021-04-14 15:00:00,61.6,61.63,61.53,61.57,37591.0,56.2127,56.2401,56.1488,56.1853,37591.0
2021-04-14 15:10:00,61.57,61.59,61.51,61.54,25390.0,56.1853,56.2036,56.1306,56.1579,25390.0
2021-04-14 15:20:00,61.55,61.56,61.49,61.55,24920.0,56.1671,56.1762,56.1123,56.1671,24920.0
2021-04-14 15:30:00,61.54,61.61,61.45,61.49,61024.0,56.1579,56.2218,56.0758,56.1123,61024.0
2021-04-14 15:40:00,61.48,61.49,61.4,61.41,45149.0,56.1032,56.1123,56.0302,56.0393,45149.0
2021-04-14 15:50:00,61.4,61.45,61.32,61.41,144352.0,56.0302,56.0758,55.9572,56.0393,144352.0
2021-04-15 09:30:00,61.7,61.9,61.58,61.72,77219.0,56.3039,56.4865,56.1944,56.3222,77219.0
2021-04-15 09:40:00,61.67,61.73,61.43,61.43,21438.0,56.2766,56.3313,56.0576,56.0576,21438.0
2021-04-15 09:50:00,61.4,61.45,61.24,61.44,29698.0,56.0302,56.0758,55.8842,56.0667,29698.0
2021-04-15 10:00:00,61.47,61.52,61.38,61.5,41749.0,56.0941,56.1397,56.0119,56.1214,41749.0
2021-04-15 10:10:00,61.51,61.52,61.39,61.4,29890.0,56.1306,56.1397,56.0211,56.0302,29890.0
2021-04-15 10:20:00,61.42,61.51,61.33,61.36,28443.0,56.0484,56.1306,55.9663,55.9937,28443.0
2021-04-15 10:30:00,61.36,61.59,61.36,61.48,34170.0,55.9937,56.2036,55.9937,56.1032,34170.0
2021-04-15 10:40:00,61.48,61.64,61.46,61.58,24849.0,56.1032,56.2492,56.0849,56.1944,24849.0
2021-04-15 10:50:00,61.58,61.73,61.52,61.73,37586.0,56.1944,56.3313,56.1397,56.3313,37586.0
2021-04-15 11:00:00,61.75,61.86,61.74,61.8,34134.0,56.3496,56.45,56.3404,56.3952,34134.0
2021-04-15 11:10:00,61.8,61.8,61.55,61.57,27707.0,56.3952,56.3952,56.1671,56.1853,27707.0
2021-04-15 11:20:00,61.57,61.6,61.53,61.55,17740.0,56.1853,56.2127,56.1488,56.1671,17740.0
2021-04-15 11:30:00,61.56,61.72,61.56,61.68,30259.0,56.1762,56.3222,56.1762,56.2857,30259.0
2021-04-15 11:40:00,61.67,61.77,61.64,61.73,20460.0,56.2766,56.3678,56.2492,56.3313,20460.0
2021-04-15 11:50:00,61.73,61.81,61.69,61.8,27120.0,56.3313,56.4043,56.2948,56.3952,27120.0
2021-04-15 12:00:00,61.8,61.89,61.77,61.89,15703.0,56.3952,56.4773,56.3678,56.4773,15703.0
2021-04-15 12:10:00,61.9,61.9,61.83,61.86,13574.0,56.4865,56.4865,56.4226,56.45,13574.0
2021-04-15 12:20:00,61.86,61.86,61.76,61.8,24991.0,56.45,56.45,56.3587,56.3952,24991.0
2021-04-15 12:30:00,61.8,61.83,61.74,61.79,19983.0,56.3952,56.4226,56.3404,56.3861,19983.0
2021-04-15 12:40:00,61.79,61.83,61.76,61.79,25956.0,56.3861,56.4226,56.3587,56.3861,25956.0
2021-04-15 12:50:00,61.8,61.86,61.79,61.8,18006.0,56.3952,56.45,56.3861,56.3952,18006.0
2021-04-15 13:00:00,61.8,61.82,61.76,61.78,17601.0,56.3952,56.4135,56.3587,56.377,17601.0
2021-04-15 13:10:00,61.78,61.82,61.75,61.78,29420.0,56.377,56.4135,56.3496,56.377,29420.0
2021-04-15 13:20:00,61.81,61.88,61.76,61.77,24975.0,56.4043,56.4682,56.3587,56.3678,24975.0
2021-04-15 13:30:00,61.77,61.79,61.72,61.79,21199.0,56.3678,56.3861,56.3222,56.3861,21199.0
2021-04-15 13:40:00,61.79,61.81,61.74,61.75,18315.0,56.3861,56.4043,56.3404,56.3496,18315.0
2021-04-15 13:50:00,61.76,61.86,61.74,61.84,22903.0,56.3587,56.45,56.3404,56.4317,22903.0
2021-04-15 14:00:00,61.85,61.92,61.81,61.81,28342.0,56.4408,56.5047,56.4043,56.4043,28342.0
2021-04-15 14:10:00,61.83,61.87,61.81,61.82,26511.0,56.4226,56.4591,56.4043,56.4135,26511.0
2021-04-15 14:20:00,61.83,61.96,61.82,61.92,22283.0,56.4226,56.5412,56.4135,56.5047,22283.0
2021-04-15 14:30:00,61.92,61.98,61.88,61.96,34426.0,56.5047,56.5595,56.4682,56.5412,34426.0
2021-04-15 14:40:00,61.96,61.98,61.91,61.94,15348.0,56.5412,56.5595,56.4956,56.523,15348.0
2021-04-15 14:50:00,61.92,61.96,61.86,61.87,21782.0,56.5047,56.5412,56.45,56.4591,21782.0
2021-04-15 15:00:00,61.88,61.98,61.87,61.95,32054.0,56.4682,56.5595,56.4591,56.5321,32054.0
2021-04-15 15:10:00,61.94,61.95,61.84,61.94,31912.0,56.523,56.5321,56.4317,56.523,31912.0
2021-04-15 15:20:00,61.95,61.95,61.87,61.92,31755.0,56.5321,56.5321,56.4591,56.5047,31755.0
2021-04-15 15:30:00,61.92,62.02,61.91,62.0,54780.0,56.5047,56.596,56.4956,56.5777,54780.0
2021-04-15 15:40:00,62.0,62.17,61.99,62.08,91500.0,56.5777,56.7328,56.5686,56.6507,91500.0
2021-04-15 15:50:00,62.07,62.16,62.04,62.16,256892.0,56.6416,56.7237,56.6142,56.7237,256892.0
2021-04-16 09:30:00,62.58,62.85,62.5,62.7,256826.0,57.107,57.3534,57.034,57.2165,256826.0
2021-04-16 09:40:00,62.71,62.75,62.37,62.49,55339.0,57.2256,57.2621,56.9154,57.0249,55339.0
2021-04-16 09:50:00,62.5,62.52,62.3,62.31,24335.0,57.034,57.0522,56.8515,56.8606,24335.0
2021-04-16 10:00:00,62.28,62.31,62.11,62.26,31689.0,56.8332,56.8606,56.6781,56.815,31689.0
2021-04-16 10:10:00,62.25,62.33,62.2,62.29,29607.0,56.8058,56.8789,56.7602,56.8423,29607.0
2021-04-16 10:20:00,62.27,62.37,62.23,62.34,17546.0,56.8241,56.9154,56.7876,56.888,17546.0
2021-04-16 10:30:00,62.34,62.51,62.31,62.5,34575.0,56.888,57.0431,56.8606,57.034,34575.0
2021-04-16 10:40:00,62.51,62.59,62.44,62.45,37840.0,57.0431,57.1161,56.9792,56.9884,37840.0
2021-04-16 10:50:00,62.45,62.51,62.37,62.49,63600.0,56.9884,57.0431,56.9154,57.0249,63600.0
2021-04-16 11:00:00,62.49,62.57,62.45,62.54,40198.0,57.0249,57.0979,56.9884,57.0705,40198.0
2021-04-16 11:10:00,62.53,62.55,62.4,62.49,43532.0,57.0614,57.0796,56.9427,57.0249,43532.0
2021-04-16 11:20:00,62.51,62.55,62.43,62.46,39187.0,57.0431,57.0796,56.9701,56.9975,39187.0
2021-04-16 11:30:00,62.46,62.57,62.44,62.46,35013.0,56.9975,57.0979,56.9792,56.9975,35013.0
2021-04-16 11:40:00,62.46,62.5,62.34,62.46,59546.0,56.9975,57.034,56.888,56.9975,59546.0
2021-04-16 11:50:00,62.45,62.56,62.38,62.41,35418.0,56.9884,57.0887,56.9245,56.9519,35418.0
2021-04-16 12:00:00,62.41,62.47,62.29,62.33,45430.0,56.9519,57.0066,56.8423,56.8789,45430.0
2021-04-16 12:10:00,62.33,62.39,62.3,62.3,38618.0,56.8789,56.9336,56.8515,56.8515,38618.0
2021-04-16 12:20:00,62.3,62.35,62.28,62.32,26279.0,56.8515,56.8971,56.8332,56.8697,26279.0
2021-04-16 12:30:00,62.32,62.32,62.23,62.3,29838.0,56.8697,56.8697,56.7876,56.8515,29838.0
2021-04-16 12:40:00,62.3,62.34,62.28,62.3,18673.0,56.8515,56.888,56.8332,56.8515,18673.0
2021-04-16 12:50:00,62.31,62.33,62.27,62.33,21379.0,56.8606,56.8789,56.8241,56.8789,21379.0
2021-04-16 13:00:00,62.33,62.33,62.26,62.3,33708.0,56.8789,56.8789,56.815,56.8515,33708.0
2021-04-16 13:10:00,62.3,62.39,62.3,62.34,23445.0,56.8515,56.9336,56.8515,56.888,23445.0
2021-04-16 13:20:00,62.34,62.4,62.33,62.4,19777.0,56.888,56.9427,56.8789,56.9427,19777.0
2021-04-16 13:30:00,62.4,62.41,62.35,62.36,20329.0,56.9427,56.9519,56.8971,56.9062,20329.0
2021-04-16 13:40:00,62.37,62.43,62.37,62.41,27204.0,56.9154,56.9701,56.9154,56.9519,27204.0
2021-04-16 13:50:00,62.41,62.42,62.36,62.37,26408.0,56.9519,56.961,56.9062,56.9154,26408.0
2021-04-16 14:00:00,62.36,62.53,62.35,62.52,31874.0,56.9062,57.0614,56.8971,57.0522,31874.0
2021-04-16 14:10:00,62.52,62.56,62.51,62.55,22071.0,57.0522,57.0887,57.0431,57.0796,22071.0
2021-04-16 14:20:00,62.54,62.56,62.49,62.5,22451.0,57.0705,57.0887,57.0249,57.034,22451.0
2021-04-16 14:30:00,62.49,62.51,62.43,62.49,33758.0,57.0249,57.0431,56.9701,57.0249,33758.0
2021-04-16 14:40:00,62.49,62.56,62.48,62.5,63072.0,57.0249,57.0887,57.0157,57.034,63072.0
2021-04-16 14:50:00,62.51,62.54,62.48,62.5,57916.0,57.0431,57.0705,57.0157,57.034,57916.0
2021-04-16 15:00:00,62.5,62.59,62.5,62.55,30669.0,57.034,57.1161,57.034,57.0796,30669.0
2021-04-16 15:10:00,62.56,62.6,62.53,62.54,21631.0,57.0887,57.1252,57.0614,57.0705,21631.0
2021-04-16 15:20:00,62.55,62.62,62.54,62.62,25677.0,57.0796,57.1435,57.0705,57.1435,25677.0
2021-04-16 15:30:00,62.62,62.63,62.53,62.58,48937.0,57.1435,57.1526,57.0614,57.107,48937.0
2021-04-16 15:40:00,62.58,62.59,62.49,62.49,73900.0,57.107,57.1161,57.0249,57.0249,73900.0
2021-04-16 15:50:00,62.5,62.55,62.44,62.49,226174.0,57.034,57.0796,56.9792,57.0249,226174.0
2021-04-19 09:30:00,62.34,62.63,62.1,62.36,85859.0,56.888,57.1526,56.669,56.9062,85859.0
2021-04-19 09:40:00,62.36,62.56,62.33,62.46,35915.0,56.9062,57.0887,56.8789,56.9975,35915.0
2021-04-19 09:50:00,62.45,62.45,62.27,62.34,51633.0,56.9884,56.9884,56.8241,56.888,51633.0
2021-04-19 10:00:00,62.32,62.33,62.13,62.25,80993.0,56.8697,56.8789,56.6963,56.8058,80993.0
2021-04-19 10:10:00,62.22,62.49,62.2,62.45,62006.0,56.7785,57.0249,56.7602,56.9884,62006.0
2021-04-19 10:20:00,62.45,62.46,62.35,62.46,36590.0,56.9884,56.9975,56.8971,56.9975,36590.0
2021-04-19 10:30:00,62.47,62.54,62.44,62.47,33583.0,57.0066,57.0705,56.9792,57.0066,33583.0
2021-04-19 10:40:00,62.44,62.47,62.28,62.3,56161.0,56.9792,57.0066,56.8332,56.8515,56161.0
2021-04-19 10:50:00,62.29,62.31,62.16,62.19,70145.0,56.8423,56.8606,56.7237,56.7511,70145.0
2021-04-19 11:00:00,62.19,62.22,62.03,62.07,68204.0,56.7511,56.7785,56.6051,56.6416,68204.0
2021-04-19 11:10:00,62.07,62.28,62.06,62.25,54292.0,56.6416,56.8332,56.6325,56.8058,54292.0
2021-04-19 11:20:00,62.25,62.33,62.2,62.31,34691.0,56.8058,56.8789,56.7602,56.8606,34691.0
2021-04-19 11:30:00,62.3,62.42,62.3,62.32,26871.0,56.8515,56.961,56.8515,56.8697,26871.0
2021-04-19 11:40:00,62.33,62.35,62.2,62.3,31377.0,56.8789,56.8971,56.7602,56.8515,31377.0
2021-04-19 11:50:00,62.31,62.39,62.28,62.3,27601.0,56.8606,56.9336,56.8332,56.8515,27601.0
2021-04-19 12:00:00,62.31,62.4,62.24,62.39,26533.0,56.8606,56.9427,56.7967,56.9336,26533.0
2021-04-19 12:10:00,62.38,62.44,62.36,62.36,22296.0,56.9245,56.9792,56.9062,56.9062,22296.0
2021-04-19 12:20:00,62.37,62.39,62.28,62.3,16459.0,56.9154,56.9336,56.8332,56.8515,16459.0
2021-04-19 12:30:00,62.32,62.34,62.23,62.23,33423.0,56.8697,56.888,56.7876,56.7876,33423.0
2021-04-19 12:40:00,62.23,62.26,62.16,62.24,31072.0,56.7876,56.815,56.7237,56.7967,31072.0
2021-04-19 12:50:00,62.23,62.27,62.21,62.23,31968.0,56.7876,56.8241,56.7693,56.7876,31968.0
2021-04-19 13:00:00,62.23,62.32,62.22,62.23,32093.0,56.7876,56.8697,56.7785,56.7876,32093.0
2021-04-19 13:10:00,62.22,62.26,62.2,62.26,41881.0,56.7785,56.815,56.7602,56.815,41881.0
2021-04-19 13:20:00,62.26,62.29,62.24,62.28,24871.0,56.815,56.8423,56.7967,56.8332,24871.0
2021-04-19 13:30:00,62.28,62.3,62.21,62.29,42738.0,56.8332,56.8515,56.7693,56.8423,42738.0
2021-04-19 13:40:00,62.29,62.32,62.24,62.27,31525.0,56.8423,56.8697,56.7967,56.8241,31525.0
2021-04-19 13:50:00,62.27,62.32,62.25,62.27,19674.0,56.8241,56.8697,56.8058,56.8241,19674.0
2021-04-19 14:00:00,62.27,62.29,62.24,62.25,23556.0,56.8241,56.8423,56.7967,56.8058,23556.0
2021-04-19 14:10:00,62.26,62.32,62.25,62.3,15654.0,56.815,56.8697,56.8058,56.8515,15654.0
2021-04-19 14:20:00,62.29,62.31,62.27,62.3,14734.0,56.8423,56.8606,56.8241,56.8515,14734.0
2021-04-19 14:30:00,62.3,62.31,62.22,62.25,35792.0,56.8515,56.8606,56.7785,56.8058,35792.0
2021-04-19 14:40:00,62.25,62.3,62.24,62.29,19204.0,56.8058,56.8515,56.7967,56.8423,19204.0
2021-04-19 14:50:00,62.3,62.34,62.27,62.33,14236.0,56.8515,56.888,56.8241,56.8789,14236.0
2021-04-19 15:00:00,62.32,62.4,62.3,62.38,15946.0,56.8697,56.9427,56.8515,56.9245,15946.0
2021-04-19 15:10:00,62.37,62.4,62.3,62.31,22411.0,56.9154,56.9427,56.8515,56.8606,22411.0
2021-04-19 15:20:00,62.3,62.3,62.23,62.26,61986.0,56.8515,56.8515,56.7876,56.815,61986.0
2021-04-19 15:30:00,62.26,62.3,62.24,62.27,39786.0,56.815,56.8515,56.7967,56.8241,39786.0
2021-04-19 15:40:00,62.27,62.27,62.13,62.18,111843.0,56.8241,56.8241,56.6963,56.742,111843.0
2021-04-19 15:50:00,62.17,62.35,62.16,62.35,162038.0,56.7328,56.8971,56.7237,56.8971,162038.0
2021-04-20 09:30:00,62.25,62.25,61.95,62.12,108959.0,56.8058,56.8058,56.5321,56.6872,108959.0
2021-04-20 09:40:00,62.11,62.29,62.05,62.13,45953.0,56.6781,56.8423,56.6233,56.6963,45953.0
2021-04-20 09:50:00,62.13,62.17,62.02,62.1,57764.0,56.6963,56.7328,56.596,56.669,57764.0
2021-04-20 10:00:00,62.1,62.1,61.88,61.91,89902.0,56.669,56.669,56.4682,56.4956,89902.0
2021-04-20 10:10:00,61.91,62.17,61.9,62.12,133180.0,56.4956,56.7328,56.4865,56.6872,133180.0
2021-04-20 10:20:00,62.11,62.16,62.06,62.11,52679.0,56.6781,56.7237,56.6325,56.6781,52679.0
2021-04-20 10:30:00,62.1,62.16,61.93,62.01,141304.0,56.669,56.7237,56.5138,56.5868,141304.0
2021-04-20 10:40:00,62.01,62.06,61.74,61.8,211606.0,56.5868,56.6325,56.3404,56.3952,211606.0
2021-04-20 10:50:00,61.78,62.1,61.73,62.1,156668.0,56.377,56.669,56.3313,56.669,156668.0
2021-04-20 11:00:00,62.11,62.12,61.86,61.89,84002.0,56.6781,56.6872,56.45,56.4773,84002.0
2021-04-20 11:10:00,61.88,61.89,61.75,61.77,164976.0,56.4682,56.4773,56.3496,56.3678,164976.0
2021-04-20 11:20:00,61.77,61.83,61.63,61.67,71911.0,56.3678,56.4226,56.2401,56.2766,71911.0
2021-04-20 11:30:00,61.67,61.71,61.41,61.46,61732.0,56.2766,56.3131,56.0393,56.0849,61732.0
2021-04-20 11:40:00,61.47,61.54,61.41,61.43,40335.0,56.0941,56.1579,56.0393,56.0576,40335.0
2021-04-20 11:50:00,61.42,61.44,61.36,61.42,67956.0,56.0484,56.0667,55.9937,56.0484,67956.0
2021-04-20 12:00:00,61.42,61.42,61.24,61.26,35020.0,56.0484,56.0484,55.8842,55.9024,35020.0
2021-04-20 12:10:00,61.26,61.38,61.25,61.34,27138.0,55.9024,56.0119,55.8933,55.9754,27138.0
2021-04-20 12:20:00,61.34,61.4,61.32,61.38,29784.0,55.9754,56.0302,55.9572,56.0119,29784.0
2021-04-20 12:30:00,61.39,61.39,61.23,61.23,30746.0,56.0211,56.0211,55.8751,55.8751,30746.0
2021-04-20 12:40:00,61.23,61.24,61.16,61.19,36571.0,55.8751,55.8842,55.8112,55.8386,36571.0
2021-04-20 12:50:00,61.21,61.36,61.19,61.36,31984.0,55.8568,55.9937,55.8386,55.9937,31984.0
2021-04-20 13:00:00,61.36,61.37,61.2,61.21,48328.0,55.9937,56.0028,55.8477,55.8568,48328.0
2021-04-20 13:10:00,61.21,61.32,61.2,61.32,84157.0,55.8568,55.9572,55.8477,55.9572,84157.0
2021-04-20 13:20:00,61.32,61.35,61.07,61.1,49807.0,55.9572,55.9846,55.729,55.7564,49807.0
2021-04-20 13:30:00,61.09,61.1,60.97,61.0,32413.0,55.7473,55.7564,55.6378,55.6652,32413.0
2021-04-20 13:40:00,60.99,61.07,60.97,61.02,24394.0,55.656,55.729,55.6378,55.6834,24394.0
2021-04-20 13:50:00,61.02,61.05,60.9,60.97,47401.0,55.6834,55.7108,55.5739,55.6378,47401.0
2021-04-20 14:00:00,60.97,61.15,60.94,61.14,49337.0,55.6378,55.802,55.6104,55.7929,49337.0
2021-04-20 14:10:00,61.15,61.18,61.08,61.08,38602.0,55.802,55.8294,55.7382,55.7382,38602.0
2021-04-20 14:20:00,61.09,61.1,60.97,61.0,31210.0,55.7473,55.7564,55.6378,55.6652,31210.0
2021-04-20 14:30:00,60.99,60.99,60.86,60.89,54307.0,55.656,55.656,55.5374,55.5648,54307.0
2021-04-20 14:40:00,60.89,60.97,60.86,60.95,55484.0,55.5648,55.6378,55.5374,55.6195,55484.0
2021-04-20 14:50:00,60.95,61.04,60.94,61.02,38807.0,55.6195,55.7017,55.6104,55.6834,38807.0
2021-04-20 15:00:00,61.02,61.05,60.96,61.01,43260.0,55.6834,55.7108,55.6287,55.6743,43260.0
2021-04-20 15:10:00,61.01,61.11,60.97,61.11,68553.0,55.6743,55.7655,55.6378,55.7655,68553.0
2021-04-20 15:20:00,61.11,61.22,61.09,61.18,75412.0,55.7655,55.8659,55.7473,55.8294,75412.0
2021-04-20 15:30:00,61.19,61.29,61.17,61.22,96442.0,55.8386,55.9298,55.8203,55.8659,96442.0
2021-04-20 15:40:00,61.22,61.28,61.18,61.25,132886.0,55.8659,55.9207,55.8294,55.8933,132886.0
2021-04-20 15:50:00,61.26,61.27,61.17,61.21,377660.0,55.9024,55.9116,55.8203,55.8568,377660.0
2021-04-21 09:30:00,61.23,61.56,61.06,61.23,91875.0,55.8751,56.1762,55.7199,55.8751,91875.0
2021-04-21 09:40:00,61.23,61.32,61.09,61.14,91219.0,55.8751,55.9572,55.7473,55.7929,91219.0
2021-04-21 09:50:00,61.15,61.3,61.11,61.22,69152.0,55.802,55.9389,55.7655,55.8659,69152.0
2021-04-21 10:00:00,61.23,61.3,61.12,61.13,61696.0,55.8751,55.9389,55.7747,55.7838,61696.0
2021-04-21 10:10:00,61.13,61.24,61.05,61.23,54373.0,55.7838,55.8842,55.7108,55.8751,54373.0
2021-04-21 10:20:00,61.25,61.25,61.13,61.24,35046.0,55.8933,55.8933,55.7838,55.8842,35046.0
2021-04-21 10:30:00,61.24,61.34,61.2,61.2,62054.0,55.8842,55.9754,55.8477,55.8477,62054.0
2021-04-21 10:40:00,61.22,61.39,61.19,61.36,131124.0,55.8659,56.0211,55.8386,55.9937,131124.0
2021-04-21 10:50:00,61.36,61.44,61.31,61.34,34311.0,55.9937,56.0667,55.9481,55.9754,34311.0
2021-04-21 11:00:00,61.32,61.41,61.24,61.28,34215.0,55.9572,56.0393,55.8842,55.9207,34215.0
2021-04-21 11:10:00,61.28,61.3,61.14,61.14,35394.0,55.9207,55.9389,55.7929,55.7929,35394.0
2021-04-21 11:20:00,61.13,61.13,60.98,61.01,27331.0,55.7838,55.7838,55.6469,55.6743,27331.0
2021-04-21 11:30:00,61.02,61.1,60.97,61.01,25629.0,55.6834,55.7564,55.6378,55.6743,25629.0
2021-04-21 11:40:00,61.01,61.19,60.99,61.12,49244.0,55.6743,55.8386,55.656,55.7747,49244.0
2021-04-21 11:50:00,61.13,61.18,61.1,61.18,36032.0,55.7838,55.8294,55.7564,55.8294,36032.0
2021-04-21 12:00:00,61.19,61.24,61.14,61.24,26917.0,55.8386,55.8842,55.7929,55.8842,26917.0
2021-04-21 12:10:00,61.23,61.27,61.2,61.21,40110.0,55.8751,55.9116,55.8477,55.8568,40110.0
2021-04-21 12:20:00,61.21,61.23,61.14,61.16,28187.0,55.8568,55.8751,55.7929,55.8112,28187.0
2021-04-21 12:30:00,61.16,61.25,61.14,61.23,32547.0,55.8112,55.8933,55.7929,55.8751,32547.0
2021-04-21 12:40:00,61.23,61.35,61.23,61.34,36270.0,55.8751,55.9846,55.8751,55.9754,36270.0
2021-04-21 12:50:00,61.34,61.35,61.28,61.3,25047.0,55.9754,55.9846,55.9207,55.9389,25047.0
2021-04-21 13:00:00,61.29,61.37,61.27,61.34,36224.0,55.9298,56.0028,55.9116,55.9754,36224.0
2021-04-21 13:10:00,61.33,61.38,61.31,61.36,25845.0,55.9663,56.0119,55.9481,55.9937,25845.0
2021-04-21 13:20:00,61.36,61.39,61.3,61.32,28842.0,55.9937,56.0211,55.9389,55.9572,28842.0
2021-04-21 13:30:00,61.3,61.37,61.29,61.3,48426.0,55.9389,56.0028,55.9298,55.9389,48426.0
2021-04-21 13:40:00,61.3,61.37,61.29,61.36,35563.0,55.9389,56.0028,55.9298,55.9937,35563.0
2021-04-21 13:50:00,61.37,61.45,61.35,61.43,37207.0,56.0028,56.0758,55.9846,56.0576,37207.0
2021-04-21 14:00:00,61.45,61.59,61.44,61.5,114398.0,56.0758,56.2036,56.0667,56.1214,114398.0
2021-04-21 14:10:00,61.49,61.82,61.48,61.77,243790.0,56.1123,56.4135,56.1032,56.3678,243790.0
2021-04-21 14:20:00,61.77,61.8,61.66,61.67,28652.0,56.3678,56.3952,56.2674,56.2766,28652.0
2021-04-21 14:30:00,61.66,61.73,61.66,61.7,40157.0,56.2674,56.3313,56.2674,56.3039,40157.0
2021-04-21 14:40:00,61.71,61.76,61.63,61.65,47369.0,56.3131,56.3587,56.2401,56.2583,47369.0
2021-04-21 14:50:00,61.65,61.7,61.62,61.67,31628.0,56.2583,56.3039,56.2309,56.2766,31628.0
2021-04-21 15:00:00,61.66,61.75,61.65,61.73,33037.0,56.2674,56.3496,56.2583,56.3313,33037.0
2021-04-21 15:10:00,61.73,61.79,61.72,61.78,45903.0,56.3313,56.3861,56.3222,56.377,45903.0
2021-04-21 15:20:00,61.77,61.8,61.67,61.68,50002.0,56.3678,56.3952,56.2766,56.2857,50002.0
2021-04-21 15:30:00,61.68,61.92,61.67,61.88,84703.0,56.2857,56.5047,56.2766,56.4682,84703.0
2021-04-21 15:40:00,61.89,61.96,61.82,61.94,98733.0,56.4773,56.5412,56.4135,56.523,98733.0
2021-04-21 15:50:00,61.94,61.96,61.81,61.88,223593.0,56.523,56.5412,56.4043,56.4682,223593.0
2021-04-22 09:30:00,62.4,62.46,62.24,62.25,108094.0,56.9427,56.9975,56.7967,56.8058,108094.0
2021-04-22 09:40:00,62.23,62.39,62.22,62.39,42258.0,56.7876,56.9336,56.7785,56.9336,42258.0
2021-04-22 09:50:00,62.4,62.62,62.37,62.59,56246.0,56.9427,57.1435,56.9154,57.1161,56246.0
2021-04-22 10:00:00,62.58,62.79,62.5,62.79,59803.0,57.107,57.2986,57.034,57.2986,59803.0
2021-04-22 10:10:00,62.8,62.84,62.65,62.7,72003.0,57.3077,57.3442,57.1709,57.2165,72003.0
2021-04-22 10:20:00,62.71,62.74,62.59,62.6,41820.0,57.2256,57.253,57.1161,57.1252,41820.0
2021-04-22 10:30:00,62.58,62.82,62.57,62.72,106489.0,57.107,57.326,57.0979,57.2347,106489.0
2021-04-22 10:40:00,62.72,62.82,62.71,62.78,33506.0,57.2347,57.326,57.2256,57.2895,33506.0
2021-04-22 10:50:00,62.79,62.85,62.74,62.82,60802.0,57.2986,57.3534,57.253,57.326,60802.0
2021-04-22 11:00:00,62.83,62.97,62.79,62.96,55495.0,57.3351,57.4629,57.2986,57.4538,55495.0
2021-04-22 11:10:00,62.96,63.16,62.95,63.08,60541.0,57.4538,57.6363,57.4446,57.5633,60541.0
2021-04-22 11:20:00,63.08,63.19,63.08,63.18,64401.0,57.5633,57.6636,57.5633,57.6545,64401.0
2021-04-22 11:30:00,63.18,63.26,63.17,63.18,79992.0,57.6545,57.7275,57.6454,57.6545,79992.0
2021-04-22 11:40:00,63.18,63.25,63.14,63.21,86238.0,57.6545,57.7184,57.618,57.6819,86238.0
2021-04-22 11:50:00,63.21,63.42,63.17,63.41,47964.0,57.6819,57.8735,57.6454,57.8644,47964.0
2021-04-22 12:00:00,63.4,63.48,63.4,63.47,55500.0,57.8553,57.9283,57.8553,57.9192,55500.0
2021-04-22 12:10:00,63.47,63.52,63.28,63.34,85571.0,57.9192,57.9648,57.7458,57.8005,85571.0
2021-04-22 12:20:00,63.34,63.34,63.23,63.24,31134.0,57.8005,57.8005,57.7001,57.7093,31134.0
2021-04-22 12:30:00,63.25,63.37,63.22,63.33,27622.0,57.7184,57.8279,57.691,57.7914,27622.0
2021-04-22 12:40:00,63.33,63.39,63.3,63.37,23737.0,57.7914,57.8461,57.764,57.8279,23737.0
2021-04-22 12:50:00,63.37,63.45,63.33,63.39,38451.0,57.8279,57.9009,57.7914,57.8461,38451.0
2021-04-22 13:00:00,63.4,63.5,62.99,63.04,89296.0,57.8553,57.9465,57.4811,57.5268,89296.0
2021-04-22 13:10:00,63.02,63.02,62.75,62.76,52698.0,57.5085,57.5085,57.2621,57.2712,52698.0
2021-04-22 13:20:00,62.75,63.02,62.73,62.95,45908.0,57.2621,57.5085,57.2439,57.4446,45908.0
2021-04-22 13:30:00,62.95,62.95,62.78,62.84,83127.0,57.4446,57.4446,57.2895,57.3442,83127.0
2021-04-22 13:40:00,62.83,62.83,62.52,62.55,56264.0,57.3351,57.3351,57.0522,57.0796,56264.0
2021-04-22 13:50:00,62.54,62.58,62.17,62.17,223926.0,57.0705,57.107,56.7328,56.7328,223926.0
2021-04-22 14:00:00,62.16,62.4,62.11,62.39,101725.0,56.7237,56.9427,56.6781,56.9336,101725.0
2021-04-22 14:10:00,62.39,62.43,62.27,62.42,53576.0,56.9336,56.9701,56.8241,56.961,53576.0
2021-04-22 14:20:00,62.42,62.43,62.3,62.38,61063.0,56.961,56.9701,56.8515,56.9245,61063.0
2021-04-22 14:30:00,62.4,62.41,62.23,62.3,83612.0,56.9427,56.9519,56.7876,56.8515,83612.0
2021-04-22 14:40:00,62.29,62.53,62.26,62.53,113259.0,56.8423,57.0614,56.815,57.0614,113259.0
2021-04-22 14:50:00,62.54,62.6,62.45,62.46,36331.0,57.0705,57.1252,56.9884,56.9975,36331.0
2021-04-22 15:00:00,62.47,62.51,62.35,62.38,25935.0,57.0066,57.0431,56.8971,56.9245,25935.0
2021-04-22 15:10:00,62.38,62.41,62.27,62.3,35546.0,56.9245,56.9519,56.8241,56.8515,35546.0
2021-04-22 15:20:00,62.29,62.32,62.25,62.26,48281.0,56.8423,56.8697,56.8058,56.815,48281.0
2021-04-22 15:30:00,62.25,62.34,62.17,62.22,126861.0,56.8058,56.888,56.7328,56.7785,126861.0
2021-04-22 15:40:00,62.22,62.3,62.15,62.18,112771.0,56.7785,56.8515,56.7146,56.742,112771.0
2021-04-22 15:50:00,62.19,62.37,62.18,62.29,420741.0,56.7511,56.9154,56.742,56.8423,420741.0
2021-04-23 09:30:00,62.28,62.57,62.1,62.54,56807.0,56.8332,57.0979,56.669,57.0705,56807.0
2021-04-23 09:40:00,62.5,62.61,62.41,62.58,29840.0,57.034,57.1344,56.9519,57.107,29840.0
2021-04-23 09:50:00,62.59,62.7,62.57,62.67,27139.0,57.1161,57.2165,57.0979,57.1891,27139.0
2021-04-23 10:00:00,62.71,62.77,62.63,62.65,24477.0,57.2256,57.2804,57.1526,57.1709,24477.0
2021-04-23 10:10:00,62.64,62.66,62.52,62.54,26199.0,57.1617,57.18,57.0522,57.0705,26199.0
2021-04-23 10:20:00,62.54,62.74,62.5,62.73,27352.0,57.0705,57.253,57.034,57.2439,27352.0
2021-04-23 10:30:00,62.72,62.88,62.65,62.82,28373.0,57.2347,57.3807,57.1709,57.326,28373.0
2021-04-23 10:40:00,62.8,62.9,62.79,62.83,31272.0,57.3077,57.399,57.2986,57.3351,31272.0
2021-04-23 10:50:00,62.83,62.97,62.8,62.96,21195.0,57.3351,57.4629,57.3077,57.4538,21195.0
2021-04-23 11:00:00,62.94,63.04,62.92,62.98,26993.0,57.4355,57.5268,57.4173,57.472,26993.0
2021-04-23 11:10:00,62.96,63.02,62.95,63.0,25126.0,57.4538,57.5085,57.4446,57.4903,25126.0
2021-04-23 11:20:00,63.0,63.01,62.78,62.79,30856.0,57.4903,57.4994,57.2895,57.2986,30856.0
2021-04-23 11:30:00,62.8,62.83,62.75,62.75,20836.0,57.3077,57.3351,57.2621,57.2621,20836.0
2021-04-23 11:40:00,62.74,62.76,62.69,62.73,19319.0,57.253,57.2712,57.2074,57.2439,19319.0
2021-04-23 11:50:00,62.74,62.81,62.69,62.77,16018.0,57.253,57.3169,57.2074,57.2804,16018.0
2021-04-23 12:00:00,62.8,62.8,62.76,62.79,9382.0,57.3077,57.3077,57.2712,57.2986,9382.0
2021-04-23 12:10:00,62.8,62.84,62.78,62.84,12884.0,57.3077,57.3442,57.2895,57.3442,12884.0
2021-04-23 12:20:00,62.84,62.89,62.83,62.83,9899.0,57.3442,57.3899,57.3351,57.3351,9899.0
2021-04-23 12:30:00,62.83,62.86,62.83,62.85,12939.0,57.3351,57.3625,57.3351,57.3534,12939.0
2021-04-23 12:40:00,62.85,62.92,62.85,62.91,38389.0,57.3534,57.4173,57.3534,57.4081,38389.0
2021-04-23 12:50:00,62.92,62.98,62.92,62.92,16674.0,57.4173,57.472,57.4173,57.4173,16674.0
2021-04-23 13:00:00,62.93,62.99,62.89,62.98,13152.0,57.4264,57.4811,57.3899,57.472,13152.0
2021-04-23 13:10:00,62.98,63.01,62.93,62.95,12286.0,57.472,57.4994,57.4264,57.4446,12286.0
2021-04-23 13:20:00,62.95,63.03,62.95,63.03,13956.0,57.4446,57.5176,57.4446,57.5176,13956.0
2021-04-23 13:30:00,63.04,63.06,63.0,63.04,20351.0,57.5268,57.545,57.4903,57.5268,20351.0
2021-04-23 13:40:00,63.04,63.11,63.01,63.01,14968.0,57.5268,57.5906,57.4994,57.4994,14968.0
2021-04-23 13:50:00,63.01,63.03,62.99,63.0,12071.0,57.4994,57.5176,57.4811,57.4903,12071.0
2021-04-23 14:00:00,63.0,63.05,62.99,63.03,13709.0,57.4903,57.5359,57.4811,57.5176,13709.0
2021-04-23 14:10:00,63.03,63.07,63.01,63.03,16179.0,57.5176,57.5541,57.4994,57.5176,16179.0
2021-04-23 14:20:00,63.03,63.09,63.02,63.05,23693.0,57.5176,57.5724,57.5085,57.5359,23693.0
2021-04-23 14:30:00,63.06,63.13,63.06,63.11,25636.0,57.545,57.6089,57.545,57.5906,25636.0
2021-04-23 14:40:00,63.12,63.17,63.11,63.15,28780.0,57.5998,57.6454,57.5906,57.6271,28780.0
2021-04-23 14:50:00,63.14,63.21,63.13,63.2,22645.0,57.618,57.6819,57.6089,57.6728,22645.0
2021-04-23 15:00:00,63.2,63.21,63.14,63.18,30047.0,57.6728,57.6819,57.618,57.6545,30047.0
2021-04-23 15:10:00,63.18,63.2,63.15,63.19,21646.0,57.6545,57.6728,57.6271,57.6636,21646.0
2021-04-23 15:20:00,63.19,63.25,63.14,63.15,70875.0,57.6636,57.7184,57.618,57.6271,70875.0
2021-04-23 15:30:00,63.15,63.19,63.09,63.11,63543.0,57.6271,57.6636,57.5724,57.5906,63543.0
2021-04-23 15:40:00,63.1,63.12,62.99,62.99,142332.0,57.5815,57.5998,57.4811,57.4811,142332.0
2021-04-23 15:50:00,62.99,63.0,62.85,62.89,304298.0,57.4811,57.4903,57.3534,57.3899,304298.0
2021-04-26 09:30:00,63.22,63.8,63.22,63.67,117556.0,57.691,58.2203,57.691,58.1017,117556.0
2021-04-26 09:40:00,63.67,63.67,63.37,63.46,54038.0,58.1017,58.1017,57.8279,57.91,54038.0
2021-04-26 09:50:00,63.46,63.57,63.37,63.53,71797.0,57.91,58.0104,57.8279,57.9739,71797.0
2021-04-26 10:00:00,63.53,63.55,63.4,63.53,55955.0,57.9739,57.9922,57.8553,57.9739,55955.0
2021-04-26 10:10:00,63.53,63.53,63.22,63.25,66359.0,57.9739,57.9739,57.691,57.7184,66359.0
2021-04-26 10:20:00,63.26,63.26,63.05,63.09,57923.0,57.7275,57.7275,57.5359,57.5724,57923.0
2021-04-26 10:30:00,63.1,63.35,63.06,63.07,58439.0,57.5815,57.8096,57.545,57.5541,58439.0
2021-04-26 10:40:00,63.07,63.09,62.79,62.8,46995.0,57.5541,57.5724,57.2986,57.3077,46995.0
2021-04-26 10:50:00,62.79,62.83,62.65,62.69,106125.0,57.2986,57.3351,57.1709,57.2074,106125.0
2021-04-26 11:00:00,62.69,62.82,62.64,62.8,61523.0,57.2074,57.326,57.1617,57.3077,61523.0
2021-04-26 11:10:00,62.79,62.8,62.71,62.8,47752.0,57.2986,57.3077,57.2256,57.3077,47752.0
2021-04-26 11:20:00,62.8,62.82,62.71,62.74,113534.0,57.3077,57.326,57.2256,57.253,113534.0
2021-04-26 11:30:00,62.74,62.78,62.59,62.63,59043.0,57.253,57.2895,57.1161,57.1526,59043.0
2021-04-26 11:40:00,62.62,62.62,62.54,62.59,62536.0,57.1435,57.1435,57.0705,57.1161,62536.0
2021-04-26 11:50:00,62.58,62.73,62.54,62.72,66941.0,57.107,57.2439,57.0705,57.2347,66941.0
2021-04-26 12:00:00,62.72,62.76,62.62,62.72,56163.0,57.2347,57.2712,57.1435,57.2347,56163.0
2021-04-26 12:10:00,62.71,62.76,62.7,62.75,30518.0,57.2256,57.2712,57.2165,57.2621,30518.0
2021-04-26 12:20:00,62.75,62.79,62.68,62.77,132003.0,57.2621,57.2986,57.1982,57.2804,132003.0
2021-04-26 12:30:00,62.76,62.84,62.7,62.75,45940.0,57.2712,57.3442,57.2165,57.2621,45940.0
2021-04-26 12:40:00,62.76,62.78,62.72,62.77,26185.0,57.2712,57.2895,57.2347,57.2804,26185.0
2021-04-26 12:50:00,62.77,62.77,62.69,62.71,33443.0,57.2804,57.2804,57.2074,57.2256,33443.0
2021-04-26 13:00:00,62.72,62.79,62.7,62.75,49082.0,57.2347,57.2986,57.2165,57.2621,49082.0
2021-04-26 13:10:00,62.75,62.84,62.74,62.84,32546.0,57.2621,57.3442,57.253,57.3442,32546.0
2021-04-26 13:20:00,62.84,62.85,62.69,62.73,143576.0,57.3442,57.3534,57.2074,57.2439,143576.0
2021-04-26 13:30:00,62.74,62.75,62.64,62.71,69450.0,57.253,57.2621,57.1617,57.2256,69450.0
2021-04-26 13:40:00,62.71,62.71,62.63,62.69,73612.0,57.2256,57.2256,57.1526,57.2074,73612.0
2021-04-26 13:50:00,62.69,62.73,62.67,62.69,48180.0,57.2074,57.2439,57.1891,57.2074,48180.0
2021-04-26 14:00:00,62.69,62.72,62.55,62.56,63515.0,57.2074,57.2347,57.0796,57.0887,63515.0
2021-04-26 14:10:00,62.56,62.67,62.52,62.65,130453.0,57.0887,57.1891,57.0522,57.1709,130453.0
2021-04-26 14:20:00,62.66,62.77,62.65,62.74,97600.0,57.18,57.2804,57.1709,57.253,97600.0
2021-04-26 14:30:00,62.74,62.76,62.66,62.71,56740.0,57.253,57.2712,57.18,57.2256,56740.0
2021-04-26 14:40:00,62.72,62.74,62.68,62.72,81426.0,57.2347,57.253,57.1982,57.2347,81426.0
2021-04-26 14:50:00,62.72,62.89,62.71,62.89,66785.0,57.2347,57.3899,57.2256,57.3899,66785.0
2021-04-26 15:00:00,62.89,63.0,62.8,62.99,41939.0,57.3899,57.4903,57.3077,57.4811,41939.0
2021-04-26 15:10:00,62.98,63.0,62.92,62.95,41168.0,57.472,57.4903,57.4173,57.4446,41168.0
2021-04-26 15:20:00,62.96,63.05,62.85,62.86,62071.0,57.4538,57.5359,57.3534,57.3625,62071.0
2021-04-26 15:30:00,62.85,62.99,62.8,62.98,88581.0,57.3534,57.4811,57.3077,57.472,88581.0
2021-04-26 15:40:00,62.99,63.04,62.85,62.86,75718.0,57.4811,57.5268,57.3534,57.3625,75718.0
2021-04-26 15:50:00,62.85,62.94,62.8,62.82,189105.0,57.3534,57.4355,57.3077,57.326,189105.0
2021-04-27 09:30:00,62.87,62.96,62.71,62.77,118557.0,57.3716,57.4538,57.2256,57.2804,118557.0
2021-04-27 09:40:00,62.8,62.88,62.65,62.86,84108.0,57.3077,57.3807,57.1709,57.3625,84108.0
2021-04-27 09:50:00,62.87,63.04,62.86,62.91,60926.0,57.3716,57.5268,57.3625,57.4081,60926.0
2021-04-27 10:00:00,62.9,63.12,62.87,63.09,41195.0,57.399,57.5998,57.3716,57.5724,41195.0
2021-04-27 10:10:00,63.1,63.21,63.04,63.1,70166.0,57.5815,57.6819,57.5268,57.5815,70166.0
2021-04-27 10:20:00,63.11,63.29,63.1,63.27,63223.0,57.5906,57.7549,57.5815,57.7366,63223.0
2021-04-27 10:30:00,63.28,63.37,63.08,63.09,53649.0,57.7458,57.8279,57.5633,57.5724,53649.0
2021-04-27 10:40:00,63.08,63.16,63.02,63.15,34421.0,57.5633,57.6363,57.5085,57.6271,34421.0
2021-04-27 10:50:00,63.14,63.26,63.14,63.26,46660.0,57.618,57.7275,57.618,57.7275,46660.0
2021-04-27 11:00:00,63.27,63.43,63.22,63.23,72035.0,57.7366,57.8826,57.691,57.7001,72035.0
2021-04-27 11:10:00,63.24,63.28,63.17,63.2,49849.0,57.7093,57.7458,57.6454,57.6728,49849.0
2021-04-27 11:20:00,63.2,63.3,63.14,63.18,63751.0,57.6728,57.764,57.618,57.6545,63751.0
2021-04-27 11:30:00,63.19,63.25,63.12,63.16,93306.0,57.6636,57.7184,57.5998,57.6363,93306.0
2021-04-27 11:40:00,63.15,63.29,63.12,63.27,96068.0,57.6271,57.7549,57.5998,57.7366,96068.0
2021-04-27 11:50:00,63.26,63.36,63.24,63.35,31000.0,57.7275,57.8188,57.7093,57.8096,31000.0
2021-04-27 12:00:00,63.35,63.42,63.34,63.42,36892.0,57.8096,57.8735,57.8005,57.8735,36892.0
2021-04-27 12:10:00,63.42,63.51,63.42,63.47,54036.0,57.8735,57.9557,57.8735,57.9192,54036.0
2021-04-27 12:20:00,63.48,63.54,63.44,63.53,37781.0,57.9283,57.983,57.8918,57.9739,37781.0
2021-04-27 12:30:00,63.53,63.55,63.41,63.42,40629.0,57.9739,57.9922,57.8644,57.8735,40629.0
2021-04-27 12:40:00,63.41,63.49,63.37,63.41,52485.0,57.8644,57.9374,57.8279,57.8644,52485.0
2021-04-27 12:50:00,63.42,63.42,63.28,63.33,31295.0,57.8735,57.8735,57.7458,57.7914,31295.0
2021-04-27 13:00:00,63.33,63.44,63.28,63.43,55390.0,57.7914,57.8918,57.7458,57.8826,55390.0
2021-04-27 13:10:00,63.42,63.6,63.41,63.59,207699.0,57.8735,58.0378,57.8644,58.0287,207699.0
2021-04-27 13:20:00,63.6,63.67,63.5,63.51,45196.0,58.0378,58.1017,57.9465,57.9557,45196.0
2021-04-27 13:30:00,63.51,63.57,63.45,63.55,30818.0,57.9557,58.0104,57.9009,57.9922,30818.0
2021-04-27 13:40:00,63.55,63.56,63.47,63.55,124570.0,57.9922,58.0013,57.9192,57.9922,124570.0
2021-04-27 13:50:00,63.55,63.63,63.51,63.62,108634.0,57.9922,58.0652,57.9557,58.056,108634.0
2021-04-27 14:00:00,63.63,63.67,63.53,63.65,73050.0,58.0652,58.1017,57.9739,58.0834,73050.0
2021-04-27 14:10:00,63.64,63.69,63.58,63.59,35194.0,58.0743,58.1199,58.0195,58.0287,35194.0
2021-04-27 14:20:00,63.59,63.61,63.49,63.59,69476.0,58.0287,58.0469,57.9374,58.0287,69476.0
2021-04-27 14:30:00,63.6,63.7,63.59,63.67,49514.0,58.0378,58.129,58.0287,58.1017,49514.0
2021-04-27 14:40:00,63.67,63.7,63.63,63.65,79300.0,58.1017,58.129,58.0652,58.0834,79300.0
2021-04-27 14:50:00,63.64,63.66,63.52,63.53,51564.0,58.0743,58.0925,57.9648,57.9739,51564.0
2021-04-27 15:00:00,63.53,63.55,63.5,63.55,57119.0,57.9739,57.9922,57.9465,57.9922,57119.0
2021-04-27 15:10:00,63.55,63.67,63.54,63.66,39993.0,57.9922,58.1017,57.983,58.0925,39993.0
2021-04-27 15:20:00,63.65,63.68,63.52,63.56,50977.0,58.0834,58.1108,57.9648,58.0013,50977.0
2021-04-27 15:30:00,63.57,63.57,63.46,63.47,95038.0,58.0104,58.0104,57.91,57.9192,95038.0
2021-04-27 15:40:00,63.47,63.48,63.36,63.4,99387.0,57.9192,57.9283,57.8188,57.8553,99387.0
2021-04-27 15:50:00,63.4,63.54,63.34,63.4,299352.0,57.8553,57.983,57.8005,57.8553,299352.0
2021-04-28 09:30:00,63.44,63.71,63.44,63.65,81636.0,57.8918,58.1382,57.8918,58.0834,81636.0
2021-04-28 09:40:00,63.63,63.79,63.6,63.76,71603.0,58.0652,58.2112,58.0378,58.1838,71603.0
2021-04-28 09:50:00,63.77,63.99,63.76,63.82,171934.0,58.1929,58.3937,58.1838,58.2385,171934.0
2021-04-28 10:00:00,63.83,63.94,63.67,63.85,117990.0,58.2477,58.348,58.1017,58.2659,117990.0
2021-04-28 10:10:00,63.83,63.93,63.75,63.84,32669.0,58.2477,58.3389,58.1747,58.2568,32669.0
2021-04-28 10:20:00,63.85,63.92,63.82,63.91,41916.0,58.2659,58.3298,58.2385,58.3207,41916.0
2021-04-28 10:30:00,63.91,64.0,63.9,63.94,27703.0,58.3207,58.4028,58.3115,58.348,27703.0
2021-04-28 10:40:00,63.94,64.05,63.92,64.04,32793.0,58.348,58.4484,58.3298,58.4393,32793.0
2021-04-28 10:50:00,64.04,64.06,63.95,63.98,31978.0,58.4393,58.4576,58.3572,58.3845,31978.0
2021-04-28 11:00:00,63.98,64.09,63.96,64.0,137422.0,58.3845,58.4849,58.3663,58.4028,137422.0
2021-04-28 11:10:00,64.0,64.01,63.93,63.99,98235.0,58.4028,58.4119,58.3389,58.3937,98235.0
2021-04-28 11:20:00,63.99,64.08,63.98,64.06,28872.0,58.3937,58.4758,58.3845,58.4576,28872.0
2021-04-28 11:30:00,64.07,64.09,64.02,64.06,33301.0,58.4667,58.4849,58.421,58.4576,33301.0
2021-04-28 11:40:00,64.06,64.07,63.98,64.0,54002.0,58.4576,58.4667,58.3845,58.4028,54002.0
2021-04-28 11:50:00,64.0,64.0,63.86,63.89,22825.0,58.4028,58.4028,58.275,58.3024,22825.0
2021-04-28 12:00:00,63.91,63.91,63.77,63.78,23693.0,58.3207,58.3207,58.1929,58.202,23693.0
2021-04-28 12:10:00,63.77,63.8,63.67,63.71,19706.0,58.1929,58.2203,58.1017,58.1382,19706.0
2021-04-28 12:20:00,63.7,63.74,63.69,63.7,15051.0,58.129,58.1655,58.1199,58.129,15051.0
2021-04-28 12:30:00,63.72,63.74,63.66,63.66,15993.0,58.1473,58.1655,58.0925,58.0925,15993.0
2021-04-28 12:40:00,63.65,63.67,63.59,63.64,21470.0,58.0834,58.1017,58.0287,58.0743,21470.0
2021-04-28 12:50:00,63.64,63.66,63.61,63.66,16758.0,58.0743,58.0925,58.0469,58.0925,16758.0
2021-04-28 13:00:00,63.66,63.67,63.55,63.55,16339.0,58.0925,58.1017,57.9922,57.9922,16339.0
2021-04-28 13:10:00,63.57,63.62,63.54,63.62,15047.0,58.0104,58.056,57.983,58.056,15047.0
2021-04-28 13:20:00,63.61,63.61,63.55,63.56,27637.0,58.0469,58.0469,57.9922,58.0013,27637.0
2021-04-28 13:30:00,63.56,63.68,63.52,63.64,31614.0,58.0013,58.1108,57.9648,58.0743,31614.0
2021-04-28 13:40:00,63.65,63.65,63.35,63.36,143278.0,58.0834,58.0834,57.8096,57.8188,143278.0
2021-04-28 13:50:00,63.36,63.43,63.29,63.35,65879.0,57.8188,57.8826,57.7549,57.8096,65879.0
2021-04-28 14:00:00,63.36,63.46,63.28,63.29,72614.0,57.8188,57.91,57.7458,57.7549,72614.0
2021-04-28 14:10:00,63.29,63.41,63.28,63.36,42545.0,57.7549,57.8644,57.7458,57.8188,42545.0
2021-04-28 14:20:00,63.36,63.4,63.33,63.34,74222.0,57.8188,57.8553,57.7914,57.8005,74222.0
2021-04-28 14:30:00,63.35,63.4,63.25,63.38,70934.0,57.8096,57.8553,57.7184,57.837,70934.0
2021-04-28 14:40:00,63.38,63.39,63.22,63.23,62380.0,57.837,57.8461,57.691,57.7001,62380.0
2021-04-28 14:50:00,63.23,63.36,63.23,63.31,46231.0,57.7001,57.8188,57.7001,57.7731,46231.0
2021-04-28 15:00:00,63.3,63.38,63.28,63.33,43547.0,57.764,57.837,57.7458,57.7914,43547.0
2021-04-28 15:10:00,63.33,63.34,63.09,63.14,71860.0,57.7914,57.8005,57.5724,57.618,71860.0
2021-04-28 15:20:00,63.13,63.14,62.97,63.12,143933.0,57.6089,57.618,57.4629,57.5998,143933.0
2021-04-28 15:30:00,63.12,63.26,63.09,63.22,71501.0,57.5998,57.7275,57.5724,57.691,71501.0
2021-04-28 15:40:00,63.22,63.26,63.09,63.12,103560.0,57.691,57.7275,57.5724,57.5998,103560.0
2021-04-28 15:50:00,63.13,63.19,63.05,63.09,234216.0,57.6089,57.6636,57.5359,57.5724,234216.0
2021-04-29 09:30:00,63.19,63.49,63.06,63.23,65396.0,57.6636,57.9374,57.545,57.7001,65396.0
2021-04-29 09:40:00,63.23,63.27,62.99,63.05,89663.0,57.7001,57.7366,57.4811,57.5359,89663.0
2021-04-29 09:50:00,63.05,63.24,62.99,63.14,84029.0,57.5359,57.7093,57.4811,57.618,84029.0
2021-04-29 10:00:00,63.15,63.2,62.99,63.01,106720.0,57.6271,57.6728,57.4811,57.4994,106720.0
2021-04-29 10:10:00,63.02,63.13,62.86,63.01,177672.0,57.5085,57.6089,57.3625,57.4994,177672.0
2021-04-29 10:20:00,63.0,63.0,62.74,62.8,123863.0,57.4903,57.4903,57.253,57.3077,123863.0
2021-04-29 10:30:00,62.8,62.84,62.52,62.6,128986.0,57.3077,57.3442,57.0522,57.1252,128986.0
2021-04-29 10:40:00,62.6,62.77,62.49,62.74,103288.0,57.1252,57.2804,57.0249,57.253,103288.0
2021-04-29 10:50:00,62.74,62.94,62.73,62.85,54270.0,57.253,57.4355,57.2439,57.3534,54270.0
2021-04-29 11:00:00,62.86,63.06,62.85,63.06,41018.0,57.3625,57.545,57.3534,57.545,41018.0
2021-04-29 11:10:00,63.05,63.11,62.98,63.01,64476.0,57.5359,57.5906,57.472,57.4994,64476.0
2021-04-29 11:20:00,63.0,63.23,62.98,63.19,81624.0,57.4903,57.7001,57.472,57.6636,81624.0
2021-04-29 11:30:00,63.18,63.18,63.08,63.1,53330.0,57.6545,57.6545,57.5633,57.5815,53330.0
2021-04-29 11:40:00,63.1,63.18,63.05,63.09,50331.0,57.5815,57.6545,57.5359,57.5724,50331.0
2021-04-29 11:50:00,63.09,63.15,62.99,63.01,84240.0,57.5724,57.6271,57.4811,57.4994,84240.0
2021-04-29 12:00:00,63.0,63.03,62.93,62.98,56630.0,57.4903,57.5176,57.4264,57.472,56630.0
2021-04-29 12:10:00,62.98,62.99,62.88,62.93,55222.0,57.472,57.4811,57.3807,57.4264,55222.0
2021-04-29 12:20:00,62.93,62.97,62.82,62.89,47969.0,57.4264,57.4629,57.326,57.3899,47969.0
2021-04-29 12:30:00,62.88,63.03,62.88,62.92,48152.0,57.3807,57.5176,57.3807,57.4173,48152.0
2021-04-29 12:40:00,62.94,63.05,62.93,63.02,172804.0,57.4355,57.5359,57.4264,57.5085,172804.0
2021-04-29 12:50:00,63.02,63.12,62.97,63.1,74884.0,57.5085,57.5998,57.4629,57.5815,74884.0
2021-04-29 13:00:00,63.09,63.09,62.91,63.01,42748.0,57.5724,57.5724,57.4081,57.4994,42748.0
2021-04-29 13:10:00,63.02,63.05,63.0,63.02,45682.0,57.5085,57.5359,57.4903,57.5085,45682.0
2021-04-29 13:20:00,63.0,63.04,62.94,62.98,41691.0,57.4903,57.5268,57.4355,57.472,41691.0
2021-04-29 13:30:00,62.98,63.02,62.83,62.9,39128.0,57.472,57.5085,57.3351,57.399,39128.0
2021-04-29 13:40:00,62.92,63.04,62.91,63.0,50034.0,57.4173,57.5268,57.4081,57.4903,50034.0
2021-04-29 13:50:00,63.0,63.04,62.93,62.98,63517.0,57.4903,57.5268,57.4264,57.472,63517.0
2021-04-29 14:00:00,62.98,63.01,62.88,62.98,92384.0,57.472,57.4994,57.3807,57.472,92384.0
2021-04-29 14:10:00,62.97,63.03,62.9,63.01,69919.0,57.4629,57.5176,57.399,57.4994,69919.0
2021-04-29 14:20:00,63.0,63.04,62.9,62.98,59615.0,57.4903,57.5268,57.399,57.472,59615.0
2021-04-29 14:30:00,62.99,63.05,62.97,63.02,63697.0,57.4811,57.5359,57.4629,57.5085,63697.0
2021-04-29 14:40:00,63.02,63.28,63.02,63.13,61981.0,57.5085,57.7458,57.5085,57.6089,61981.0
2021-04-29 14:50:00,63.13,63.16,63.02,63.09,99051.0,57.6089,57.6363,57.5085,57.5724,99051.0
2021-04-29 15:00:00,63.09,63.19,63.08,63.17,87603.0,57.5724,57.6636,57.5633,57.6454,87603.0
2021-04-29 15:10:00,63.18,63.21,63.09,63.16,102429.0,57.6545,57.6819,57.5724,57.6363,102429.0
2021-04-29 15:20:00,63.15,63.15,62.95,63.0,102509.0,57.6271,57.6271,57.4446,57.4903,102509.0
2021-04-29 15:30:00,63.0,63.03,62.98,63.01,151293.0,57.4903,57.5176,57.472,57.4994,151293.0
2021-04-29 15:40:00,63.01,63.34,63.0,63.29,107149.0,57.4994,57.8005,57.4903,57.7549,107149.0
2021-04-29 15:50:00,63.3,63.38,63.12,63.29,376513.0,57.764,57.837,57.5998,57.7549,376513.0
2021-04-30 09:30:00,61.05,62.06,60.11,60.77,484952.0,55.7108,56.6325,54.853,55.4553,484952.0
2021-04-30 09:40:00,60.75,61.05,60.47,60.88,308537.0,55.437,55.7108,55.1815,55.5557,308537.0
2021-04-30 09:50:00,60.9,61.3,60.86,61.24,164948.0,55.5739,55.9389,55.5374,55.8842,164948.0
2021-04-30 10:00:00,61.24,61.6,61.24,61.57,332203.0,55.8842,56.2127,55.8842,56.1853,332203.0
2021-04-30 10:10:00,61.56,62.07,61.55,61.8,286289.0,56.1762,56.6416,56.1671,56.3952,286289.0
2021-04-30 10:20:00,61.8,61.94,61.72,61.72,183690.0,56.3952,56.523,56.3222,56.3222,183690.0
2021-04-30 10:30:00,61.73,61.74,61.52,61.71,180850.0,56.3313,56.3404,56.1397,56.3131,180850.0
2021-04-30 10:40:00,61.71,61.72,61.52,61.55,96335.0,56.3131,56.3222,56.1397,56.1671,96335.0
2021-04-30 10:50:00,61.54,61.72,61.43,61.66,127203.0,56.1579,56.3222,56.0576,56.2674,127203.0
2021-04-30 11:00:00,61.65,61.65,61.35,61.61,109832.0,56.2583,56.2583,55.9846,56.2218,109832.0
2021-04-30 11:10:00,61.62,61.63,61.51,61.61,73498.0,56.2309,56.2401,56.1306,56.2218,73498.0
2021-04-30 11:20:00,61.62,61.73,61.51,61.54,168350.0,56.2309,56.3313,56.1306,56.1579,168350.0
2021-04-30 11:30:00,61.54,61.56,61.44,61.45,39784.0,56.1579,56.1762,56.0667,56.0758,39784.0
2021-04-30 11:40:00,61.45,61.47,61.29,61.47,65096.0,56.0758,56.0941,55.9298,56.0941,65096.0
2021-04-30 11:50:00,61.48,61.53,61.37,61.45,150213.0,56.1032,56.1488,56.0028,56.0758,150213.0
2021-04-30 12:00:00,61.45,61.51,61.38,61.49,38949.0,56.0758,56.1306,56.0119,56.1123,38949.0
2021-04-30 12:10:00,61.48,61.74,61.46,61.68,221715.0,56.1032,56.3404,56.0849,56.2857,221715.0
2021-04-30 12:20:00,61.67,61.8,61.63,61.78,52527.0,56.2766,56.3952,56.2401,56.377,52527.0
2021-04-30 12:30:00,61.78,61.9,61.78,61.85,47856.0,56.377,56.4865,56.377,56.4408,47856.0
2021-04-30 12:40:00,61.84,61.87,61.8,61.85,45822.0,56.4317,56.4591,56.3952,56.4408,45822.0
2021-04-30 12:50:00,61.85,61.85,61.69,61.74,59997.0,56.4408,56.4408,56.2948,56.3404,59997.0
2021-04-30 13:00:00,61.75,61.75,61.61,61.69,63454.0,56.3496,56.3496,56.2218,56.2948,63454.0
2021-04-30 13:10:00,61.68,61.73,61.64,61.68,53044.0,56.2857,56.3313,56.2492,56.2857,53044.0
2021-04-30 13:20:00,61.68,61.8,61.67,61.75,226211.0,56.2857,56.3952,56.2766,56.3496,226211.0
2021-04-30 13:30:00,61.76,61.77,61.66,61.66,102482.0,56.3587,56.3678,56.2674,56.2674,102482.0
2021-04-30 13:40:00,61.66,61.85,61.64,61.85,110944.0,56.2674,56.4408,56.2492,56.4408,110944.0
2021-04-30 13:50:00,61.85,61.85,61.55,61.62,111079.0,56.4408,56.4408,56.1671,56.2309,111079.0
2021-04-30 14:00:00,61.62,61.65,61.57,61.64,84068.0,56.2309,56.2583,56.1853,56.2492,84068.0
2021-04-30 14:10:00,61.63,61.67,61.59,61.63,116372.0,56.2401,56.2766,56.2036,56.2401,116372.0
2021-04-30 14:20:00,61.63,61.7,61.48,61.51,148158.0,56.2401,56.3039,56.1032,56.1306,148158.0
2021-04-30 14:30:00,61.51,61.52,61.45,61.49,60814.0,56.1306,56.1397,56.0758,56.1123,60814.0
2021-04-30 14:40:00,61.48,61.56,61.44,61.45,158903.0,56.1032,56.1762,56.0667,56.0758,158903.0
2021-04-30 14:50:00,61.44,61.54,61.4,61.51,291343.0,56.0667,56.1579,56.0302,56.1306,291343.0
2021-04-30 15:00:00,61.51,61.52,61.24,61.47,147564.0,56.1306,56.1397,55.8842,56.0941,147564.0
2021-04-30 15:10:00,61.46,61.69,61.46,61.66,163050.0,56.0849,56.2948,56.0849,56.2674,163050.0
2021-04-30 15:20:00,61.65,62.15,61.65,62.1,170544.0,56.2583,56.7146,56.2583,56.669,170544.0
2021-04-30 15:30:00,62.1,62.22,62.04,62.14,199686.0,56.669,56.7785,56.6142,56.7055,199686.0
2021-04-30 15:40:00,62.13,62.31,61.99,62.29,244591.0,56.6963,56.8606,56.5686,56.8423,244591.0
2021-04-30 15:50:00,62.27,62.54,62.2,62.29,918464.0,56.8241,57.0705,56.7602,56.8423,918464.0
2021-05-03 09:30:00,62.97,62.99,62.47,62.54,174348.0,57.4629,57.4811,57.0066,57.0705,174348.0
2021-05-03 09:40:00,62.45,62.91,62.45,62.9,42364.0,56.9884,57.4081,56.9884,57.399,42364.0
2021-05-03 09:50:00,62.92,63.12,62.86,63.09,69151.0,57.4173,57.5998,57.3625,57.5724,69151.0
2021-05-03 10:00:00,63.06,63.1,62.59,62.62,107759.0,57.545,57.5815,57.1161,57.1435,107759.0
2021-05-03 10:10:00,62.63,62.64,62.37,62.38,64942.0,57.1526,57.1617,56.9154,56.9245,64942.0
2021-05-03 10:20:00,62.39,62.72,62.36,62.59,66020.0,56.9336,57.2347,56.9062,57.1161,66020.0
2021-05-03 10:30:00,62.61,62.74,62.55,62.62,59946.0,57.1344,57.253,57.0796,57.1435,59946.0
2021-05-03 10:40:00,62.63,62.96,62.63,62.91,58859.0,57.1526,57.4538,57.1526,57.4081,58859.0
2021-05-03 10:50:00,62.91,63.09,62.87,63.06,64158.0,57.4081,57.5724,57.3716,57.545,64158.0
2021-05-03 11:00:00,63.06,63.14,62.97,63.13,99784.0,57.545,57.618,57.4629,57.6089,99784.0
2021-05-03 11:10:00,63.14,63.29,63.08,63.25,59623.0,57.618,57.7549,57.5633,57.7184,59623.0
2021-05-03 11:20:00,63.26,63.33,63.2,63.22,73861.0,57.7275,57.7914,57.6728,57.691,73861.0
2021-05-03 11:30:00,63.24,63.31,63.19,63.29,47026.0,57.7093,57.7731,57.6636,57.7549,47026.0
2021-05-03 11:40:00,63.3,63.44,63.28,63.42,40684.0,57.764,57.8918,57.7458,57.8735,40684.0
2021-05-03 11:50:00,63.43,63.51,63.38,63.5,56139.0,57.8826,57.9557,57.837,57.9465,56139.0
2021-05-03 12:00:00,63.51,63.56,63.45,63.49,64410.0,57.9557,58.0013,57.9009,57.9374,64410.0
2021-05-03 12:10:00,63.48,63.59,63.45,63.55,46526.0,57.9283,58.0287,57.9009,57.9922,46526.0
2021-05-03 12:20:00,63.55,63.67,63.53,63.67,49677.0,57.9922,58.1017,57.9739,58.1017,49677.0
2021-05-03 12:30:00,63.67,63.67,63.45,63.57,50028.0,58.1017,58.1017,57.9009,58.0104,50028.0
2021-05-03 12:40:00,63.56,63.63,63.5,63.6,62142.0,58.0013,58.0652,57.9465,58.0378,62142.0
2021-05-03 12:50:00,63.61,63.71,63.53,63.7,42388.0,58.0469,58.1382,57.9739,58.129,42388.0
2021-05-03 13:00:00,63.7,63.76,63.61,63.64,62164.0,58.129,58.1838,58.0469,58.0743,62164.0
2021-05-03 13:10:00,63.65,63.7,63.62,63.69,52568.0,58.0834,58.129,58.056,58.1199,52568.0
2021-05-03 13:20:00,63.7,63.78,63.67,63.76,39073.0,58.129,58.202,58.1017,58.1838,39073.0
2021-05-03 13:30:00,63.75,63.77,63.65,63.7,51410.0,58.1747,58.1929,58.0834,58.129,51410.0
2021-05-03 13:40:00,63.71,63.81,63.68,63.76,57788.0,58.1382,58.2294,58.1108,58.1838,57788.0
2021-05-03 13:50:00,63.76,63.99,63.76,63.93,58704.0,58.1838,58.3937,58.1838,58.3389,58704.0
2021-05-03 14:00:00,63.93,63.99,63.83,63.88,56163.0,58.3389,58.3937,58.2477,58.2933,56163.0
2021-05-03 14:10:00,63.88,63.89,63.82,63.89,39927.0,58.2933,58.3024,58.2385,58.3024,39927.0
2021-05-03 14:20:00,63.9,63.92,63.83,63.92,53148.0,58.3115,58.3298,58.2477,58.3298,53148.0
2021-05-03 14:30:00,63.92,64.02,63.91,64.0,61543.0,58.3298,58.421,58.3207,58.4028,61543.0
2021-05-03 14:40:00,63.99,64.05,63.95,64.03,42832.0,58.3937,58.4484,58.3572,58.4302,42832.0
2021-05-03 14:50:00,64.04,64.09,64.0,64.01,61474.0,58.4393,58.4849,58.4028,58.4119,61474.0
2021-05-03 15:00:00,64.01,64.03,63.92,63.96,63434.0,58.4119,58.4302,58.3298,58.3663,63434.0
2021-05-03 15:10:00,63.96,63.97,63.89,63.91,63570.0,58.3663,58.3754,58.3024,58.3207,63570.0
2021-05-03 15:20:00,63.91,63.96,63.88,63.96,54821.0,58.3207,58.3663,58.2933,58.3663,54821.0
2021-05-03 15:30:00,63.96,63.97,63.81,63.83,140612.0,58.3663,58.3754,58.2294,58.2477,140612.0
2021-05-03 15:40:00,63.83,63.91,63.8,63.88,168534.0,58.2477,58.3207,58.2203,58.2933,168534.0
2021-05-03 15:50:00,63.88,63.93,63.74,63.91,668319.0,58.2933,58.3389,58.1655,58.3207,668319.0
2021-05-04 09:30:00,63.6,64.24,63.6,64.23,270366.0,58.0378,58.6218,58.0378,58.6127,270366.0
2021-05-04 09:40:00,64.22,64.31,63.9,63.93,109410.0,58.6036,58.6857,58.3115,58.3389,109410.0
2021-05-04 09:50:00,63.91,63.91,63.65,63.66,168053.0,58.3207,58.3207,58.0834,58.0925,168053.0
2021-05-04 10:00:00,63.67,63.69,63.48,63.64,186318.0,58.1017,58.1199,57.9283,58.0743,186318.0
2021-05-04 10:10:00,63.64,63.7,63.49,63.6,145198.0,58.0743,58.129,57.9374,58.0378,145198.0
2021-05-04 10:20:00,63.61,63.66,63.53,63.63,126012.0,58.0469,58.0925,57.9739,58.0652,126012.0
2021-05-04 10:30:00,63.63,63.87,63.54,63.84,142467.0,58.0652,58.2842,57.983,58.2568,142467.0
2021-05-04 10:40:00,63.85,63.87,63.72,63.73,62510.0,58.2659,58.2842,58.1473,58.1564,62510.0
2021-05-04 10:50:00,63.72,63.84,63.67,63.71,70645.0,58.1473,58.2568,58.1017,58.1382,70645.0
2021-05-04 11:00:00,63.71,63.75,63.47,63.63,53865.0,58.1382,58.1747,57.9192,58.0652,53865.0
2021-05-04 11:10:00,63.65,63.71,63.36,63.44,61240.0,58.0834,58.1382,57.8188,57.8918,61240.0
2021-05-04 11:20:00,63.44,63.51,63.33,63.5,47258.0,57.8918,57.9557,57.7914,57.9465,47258.0
2021-05-04 11:30:00,63.5,63.65,63.47,63.62,41449.0,57.9465,58.0834,57.9192,58.056,41449.0
2021-05-04 11:40:00,63.62,63.65,63.55,63.57,42535.0,58.056,58.0834,57.9922,58.0104,42535.0
2021-05-04 11:50:00,63.58,63.59,63.44,63.53,67440.0,58.0195,58.0287,57.8918,57.9739,67440.0
2021-05-04 12:00:00,63.52,63.71,63.52,63.7,45991.0,57.9648,58.1382,57.9648,58.129,45991.0
2021-05-04 12:10:00,63.7,63.84,63.69,63.83,49019.0,58.129,58.2568,58.1199,58.2477,49019.0
2021-05-04 12:20:00,63.83,63.86,63.75,63.78,141028.0,58.2477,58.275,58.1747,58.202,141028.0
2021-05-04 12:30:00,63.77,63.8,63.63,63.63,100252.0,58.1929,58.2203,58.0652,58.0652,100252.0
2021-05-04 12:40:00,63.63,63.69,63.58,63.63,51069.0,58.0652,58.1199,58.0195,58.0652,51069.0
2021-05-04 12:50:00,63.63,63.67,63.58,63.64,71416.0,58.0652,58.1017,58.0195,58.0743,71416.0
2021-05-04 13:00:00,63.64,63.73,63.62,63.69,73865.0,58.0743,58.1564,58.056,58.1199,73865.0
2021-05-04 13:10:00,63.68,63.68,63.6,63.64,49077.0,58.1108,58.1108,58.0378,58.0743,49077.0
2021-05-04 13:20:00,63.64,63.66,63.57,63.58,82504.0,58.0743,58.0925,58.0104,58.0195,82504.0
2021-05-04 13:30:00,63.59,63.59,63.49,63.5,47624.0,58.0287,58.0287,57.9374,57.9465,47624.0
2021-05-04 13:40:00,63.51,63.53,63.45,63.48,67103.0,57.9557,57.9739,57.9009,57.9283,67103.0
2021-05-04 13:50:00,63.49,63.61,63.47,63.59,65971.0,57.9374,58.0469,57.9192,58.0287,65971.0
2021-05-04 14:00:00,63.59,63.64,63.48,63.62,78872.0,58.0287,58.0743,57.9283,58.056,78872.0
2021-05-04 14:10:00,63.62,63.76,63.61,63.68,55202.0,58.056,58.1838,58.0469,58.1108,55202.0
2021-05-04 14:20:00,63.68,63.69,63.52,63.62,61715.0,58.1108,58.1199,57.9648,58.056,61715.0
2021-05-04 14:30:00,63.62,63.62,63.54,63.56,51937.0,58.056,58.056,57.983,58.0013,51937.0
2021-05-04 14:40:00,63.56,63.64,63.52,63.58,63486.0,58.0013,58.0743,57.9648,58.0195,63486.0
2021-05-04 14:50:00,63.58,63.63,63.54,63.55,67613.0,58.0195,58.0652,57.983,57.9922,67613.0
2021-05-04 15:00:00,63.54,63.57,63.48,63.54,55235.0,57.983,58.0104,57.9283,57.983,55235.0
2021-05-04 15:10:00,63.54,63.58,63.46,63.51,86383.0,57.983,58.0195,57.91,57.9557,86383.0
2021-05-04 15:20:00,63.51,63.51,63.38,63.47,121820.0,57.9557,57.9557,57.837,57.9192,121820.0
2021-05-04 15:30:00,63.47,63.61,63.44,63.59,167149.0,57.9192,58.0469,57.8918,58.0287,167149.0
2021-05-04 15:40:00,63.58,63.58,63.45,63.49,122690.0,58.0195,58.0195,57.9009,57.9374,122690.0
2021-05-04 15:50:00,63.51,63.77,63.5,63.64,490559.0,57.9557,58.1929,57.9465,58.0743,490559.0
2021-05-05 09:30:00,63.84,63.85,63.52,63.77,132428.0,58.2568,58.2659,57.9648,58.1929,132428.0
2021-05-05 09:40:00,63.78,63.82,63.64,63.71,87068.0,58.202,58.2385,58.0743,58.1382,87068.0
2021-05-05 09:50:00,63.7,63.8,63.61,63.66,64812.0,58.129,58.2203,58.0469,58.0925,64812.0
2021-05-05 10:00:00,63.67,63.68,63.23,63.42,113017.0,58.1017,58.1108,57.7001,57.8735,113017.0
2021-05-05 10:10:00,63.42,63.63,63.39,63.43,91525.0,57.8735,58.0652,57.8461,57.8826,91525.0
2021-05-05 10:20:00,63.42,63.48,63.16,63.25,96392.0,57.8735,57.9283,57.6363,57.7184,96392.0
2021-05-05 10:30:00,63.25,63.59,63.18,63.59,51827.0,57.7184,58.0287,57.6545,58.0287,51827.0
2021-05-05 10:40:00,63.6,63.71,63.53,63.68,40541.0,58.0378,58.1382,57.9739,58.1108,40541.0
2021-05-05 10:50:00,63.68,63.86,63.68,63.83,51313.0,58.1108,58.275,58.1108,58.2477,51313.0
2021-05-05 11:00:00,63.83,63.86,63.78,63.85,43291.0,58.2477,58.275,58.202,58.2659,43291.0
2021-05-05 11:10:00,63.85,63.87,63.8,63.84,48050.0,58.2659,58.2842,58.2203,58.2568,48050.0
2021-05-05 11:20:00,63.83,63.99,63.82,63.9,53996.0,58.2477,58.3937,58.2385,58.3115,53996.0
2021-05-05 11:30:00,63.89,64.02,63.83,64.01,59161.0,58.3024,58.421,58.2477,58.4119,59161.0
2021-05-05 11:40:00,64.02,64.03,63.94,64.0,57890.0,58.421,58.4302,58.348,58.4028,57890.0
2021-05-05 11:50:00,64.0,64.17,63.99,64.13,57082.0,58.4028,58.5579,58.3937,58.5214,57082.0
2021-05-05 12:00:00,64.13,64.27,64.13,64.25,39443.0,58.5214,58.6492,58.5214,58.6309,39443.0
2021-05-05 12:10:00,64.28,64.34,64.22,64.31,33672.0,58.6583,58.7131,58.6036,58.6857,33672.0
2021-05-05 12:20:00,64.31,64.41,64.29,64.4,23792.0,58.6857,58.7769,58.6674,58.7678,23792.0
2021-05-05 12:30:00,64.41,64.47,64.39,64.4,35956.0,58.7769,58.8317,58.7587,58.7678,35956.0
2021-05-05 12:40:00,64.4,64.42,64.34,64.39,26000.0,58.7678,58.7861,58.7131,58.7587,26000.0
2021-05-05 12:50:00,64.39,64.43,64.33,64.37,30273.0,58.7587,58.7952,58.7039,58.7404,30273.0
2021-05-05 13:00:00,64.37,64.52,64.37,64.45,40197.0,58.7404,58.8773,58.7404,58.8134,40197.0
2021-05-05 13:10:00,64.45,64.47,64.39,64.47,30961.0,58.8134,58.8317,58.7587,58.8317,30961.0
2021-05-05 13:20:00,64.48,64.55,64.43,64.46,30190.0,58.8408,58.9047,58.7952,58.8226,30190.0
2021-05-05 13:30:00,64.46,64.52,64.41,64.5,29314.0,58.8226,58.8773,58.7769,58.8591,29314.0
2021-05-05 13:40:00,64.48,64.5,64.43,64.5,24735.0,58.8408,58.8591,58.7952,58.8591,24735.0
2021-05-05 13:50:00,64.5,64.55,64.49,64.51,36400.0,58.8591,58.9047,58.8499,58.8682,36400.0
2021-05-05 14:00:00,64.52,64.53,64.39,64.42,47055.0,58.8773,58.8864,58.7587,58.7861,47055.0
2021-05-05 14:10:00,64.41,64.58,64.4,64.55,69370.0,58.7769,58.9321,58.7678,58.9047,69370.0
2021-05-05 14:20:00,64.54,64.54,64.48,64.53,45121.0,58.8956,58.8956,58.8408,58.8864,45121.0
2021-05-05 14:30:00,64.53,64.61,64.53,64.59,51681.0,58.8864,58.9595,58.8864,58.9412,51681.0
2021-05-05 14:40:00,64.58,64.7,64.55,64.68,65841.0,58.9321,59.0416,58.9047,59.0233,65841.0
2021-05-05 14:50:00,64.67,64.68,64.61,64.65,53969.0,59.0142,59.0233,58.9595,58.996,53969.0
2021-05-05 15:00:00,64.64,64.66,64.5,64.51,57037.0,58.9868,59.0051,58.8591,58.8682,57037.0
2021-05-05 15:10:00,64.51,64.54,64.45,64.46,60709.0,58.8682,58.8956,58.8134,58.8226,60709.0
2021-05-05 15:20:00,64.46,64.49,64.38,64.46,65011.0,58.8226,58.8499,58.7496,58.8226,65011.0
2021-05-05 15:30:00,64.46,64.52,64.41,64.47,121586.0,58.8226,58.8773,58.7769,58.8317,121586.0
2021-05-05 15:40:00,64.47,64.54,64.42,64.43,105275.0,58.8317,58.8956,58.7861,58.7952,105275.0
2021-05-05 15:50:00,64.42,64.51,64.36,64.47,273716.0,58.7861,58.8682,58.7313,58.8317,273716.0
2021-05-06 09:30:00,64.78,64.98,64.66,64.97,144407.0,59.1146,59.2971,59.0051,59.288,144407.0
2021-05-06 09:40:00,64.95,64.96,64.61,64.85,106392.0,59.2697,59.2788,58.9595,59.1785,106392.0
2021-05-06 09:50:00,64.84,65.18,64.83,65.12,225391.0,59.1693,59.4796,59.1602,59.4248,225391.0
2021-05-06 10:00:00,65.13,65.14,64.73,64.74,90190.0,59.434,59.4431,59.069,59.0781,90190.0
2021-05-06 10:10:00,64.75,64.96,64.73,64.84,186601.0,59.0872,59.2788,59.069,59.1693,186601.0
2021-05-06 10:20:00,64.84,65.02,64.78,64.98,59368.0,59.1693,59.3336,59.1146,59.2971,59368.0
2021-05-06 10:30:00,64.98,65.01,64.73,64.73,351514.0,59.2971,59.3245,59.069,59.069,351514.0
2021-05-06 10:40:00,64.75,64.79,64.64,64.64,80963.0,59.0872,59.1237,58.9868,58.9868,80963.0
2021-05-06 10:50:00,64.65,64.83,64.65,64.83,166204.0,58.996,59.1602,58.996,59.1602,166204.0
2021-05-06 11:00:00,64.82,64.83,64.58,64.58,66461.0,59.1511,59.1602,58.9321,58.9321,66461.0
2021-05-06 11:10:00,64.59,64.7,64.57,64.63,45541.0,58.9412,59.0416,58.9229,58.9777,45541.0
2021-05-06 11:20:00,64.63,64.8,64.63,64.79,46712.0,58.9777,59.1328,58.9777,59.1237,46712.0
2021-05-06 11:30:00,64.8,64.88,64.73,64.81,55827.0,59.1328,59.2058,59.069,59.142,55827.0
2021-05-06 11:40:00,64.82,64.82,64.74,64.8,32833.0,59.1511,59.1511,59.0781,59.1328,32833.0
2021-05-06 11:50:00,64.81,64.85,64.67,64.68,52058.0,59.142,59.1785,59.0142,59.0233,52058.0
2021-05-06 12:00:00,64.69,64.71,64.6,64.68,75349.0,59.0325,59.0507,58.9503,59.0233,75349.0
2021-05-06 12:10:00,64.69,64.72,64.62,64.67,44389.0,59.0325,59.0598,58.9686,59.0142,44389.0
2021-05-06 12:20:00,64.66,64.75,64.65,64.75,54226.0,59.0051,59.0872,58.996,59.0872,54226.0
2021-05-06 12:30:00,64.75,64.75,64.55,64.59,44228.0,59.0872,59.0872,58.9047,58.9412,44228.0
2021-05-06 12:40:00,64.63,64.72,64.61,64.65,34004.0,58.9777,59.0598,58.9595,58.996,34004.0
2021-05-06 12:50:00,64.66,64.72,64.63,64.63,40132.0,59.0051,59.0598,58.9777,58.9777,40132.0
2021-05-06 13:00:00,64.64,64.75,64.64,64.74,20849.0,58.9868,59.0872,58.9868,59.0781,20849.0
2021-05-06 13:10:00,64.75,64.75,64.63,64.66,41482.0,59.0872,59.0872,58.9777,59.0051,41482.0
2021-05-06 13:20:00,64.66,64.69,64.58,64.69,83287.0,59.0051,59.0325,58.9321,59.0325,83287.0
2021-05-06 13:30:00,64.69,64.71,64.58,64.62,31945.0,59.0325,59.0507,58.9321,58.9686,31945.0
2021-05-06 13:40:00,64.64,64.69,64.59,64.67,28153.0,58.9868,59.0325,58.9412,59.0142,28153.0
2021-05-06 13:50:00,64.67,64.69,64.64,64.67,31690.0,59.0142,59.0325,58.9868,59.0142,31690.0
2021-05-06 14:00:00,64.67,64.7,64.62,64.7,104499.0,59.0142,59.0416,58.9686,59.0416,104499.0
2021-05-06 14:10:00,64.7,64.76,64.6,64.69,61291.0,59.0416,59.0963,58.9503,59.0325,61291.0
2021-05-06 14:20:00,64.68,64.71,64.61,64.67,35782.0,59.0233,59.0507,58.9595,59.0142,35782.0
2021-05-06 14:30:00,64.68,64.7,64.6,64.62,27501.0,59.0233,59.0416,58.9503,58.9686,27501.0
2021-05-06 14:40:00,64.62,64.71,64.6,64.7,33304.0,58.9686,59.0507,58.9503,59.0416,33304.0
2021-05-06 14:50:00,64.7,64.85,64.69,64.83,39518.0,59.0416,59.1785,59.0325,59.1602,39518.0
2021-05-06 15:00:00,64.84,64.85,64.74,64.75,44632.0,59.1693,59.1785,59.0781,59.0872,44632.0
2021-05-06 15:10:00,64.75,64.79,64.7,64.76,79073.0,59.0872,59.1237,59.0416,59.0963,79073.0
2021-05-06 15:20:00,64.76,64.84,64.71,64.79,175848.0,59.0963,59.1693,59.0507,59.1237,175848.0
2021-05-06 15:30:00,64.8,64.8,64.71,64.76,85746.0,59.1328,59.1328,59.0507,59.0963,85746.0
2021-05-06 15:40:00,64.76,64.81,64.75,64.79,151790.0,59.0963,59.142,59.0872,59.1237,151790.0
2021-05-06 15:50:00,64.8,64.92,64.78,64.86,614960.0,59.1328,59.2423,59.1146,59.1876,614960.0
2021-05-07 09:30:00,64.43,64.7,63.89,63.97,176165.0,58.7952,59.0416,58.3024,58.3754,176165.0
2021-05-07 09:40:00,64.0,64.16,63.9,63.99,138516.0,58.4028,58.5488,58.3115,58.3937,138516.0
2021-05-07 09:50:00,63.99,64.08,63.87,63.95,144769.0,58.3937,58.4758,58.2842,58.3572,144769.0
2021-05-07 10:00:00,63.96,64.35,63.96,64.34,140014.0,58.3663,58.7222,58.3663,58.7131,140014.0
2021-05-07 10:10:00,64.33,64.51,64.29,64.42,244858.0,58.7039,58.8682,58.6674,58.7861,244858.0
2021-05-07 10:20:00,64.42,64.53,64.36,64.47,71896.0,58.7861,58.8864,58.7313,58.8317,71896.0
2021-05-07 10:30:00,64.47,64.61,64.43,64.5,113716.0,58.8317,58.9595,58.7952,58.8591,113716.0
2021-05-07 10:40:00,64.5,64.53,64.46,64.51,192157.0,58.8591,58.8864,58.8226,58.8682,192157.0
2021-05-07 10:50:00,64.51,64.64,64.49,64.54,101209.0,58.8682,58.9868,58.8499,58.8956,101209.0
2021-05-07 11:00:00,64.55,64.72,64.55,64.64,95001.0,58.9047,59.0598,58.9047,58.9868,95001.0
2021-05-07 11:10:00,64.63,64.69,64.5,64.52,105521.0,58.9777,59.0325,58.8591,58.8773,105521.0
2021-05-07 11:20:00,64.52,64.6,64.5,64.56,149575.0,58.8773,58.9503,58.8591,58.9138,149575.0
2021-05-07 11:30:00,64.56,64.63,64.53,64.6,44074.0,58.9138,58.9777,58.8864,58.9503,44074.0
2021-05-07 11:40:00,64.6,64.74,64.59,64.67,36693.0,58.9503,59.0781,58.9412,59.0142,36693.0
2021-05-07 11:50:00,64.69,64.85,64.66,64.78,145610.0,59.0325,59.1785,59.0051,59.1146,145610.0
2021-05-07 12:00:00,64.78,64.9,64.77,64.85,65652.0,59.1146,59.2241,59.1055,59.1785,65652.0
2021-05-07 12:10:00,64.86,64.89,64.82,64.88,65300.0,59.1876,59.215,59.1511,59.2058,65300.0
2021-05-07 12:20:00,64.88,65.02,64.87,65.0,99353.0,59.2058,59.3336,59.1967,59.3153,99353.0
2021-05-07 12:30:00,65.0,65.07,64.98,65.0,140813.0,59.3153,59.3792,59.2971,59.3153,140813.0
2021-05-07 12:40:00,65.0,65.1,64.93,65.07,72192.0,59.3153,59.4066,59.2515,59.3792,72192.0
2021-05-07 12:50:00,65.07,65.17,65.06,65.12,39026.0,59.3792,59.4705,59.3701,59.4248,39026.0
2021-05-07 13:00:00,65.14,65.19,65.11,65.17,32723.0,59.4431,59.4887,59.4157,59.4705,32723.0
2021-05-07 13:10:00,65.18,65.2,65.08,65.09,53834.0,59.4796,59.4979,59.3883,59.3975,53834.0
2021-05-07 13:20:00,65.09,65.2,65.07,65.16,59693.0,59.3975,59.4979,59.3792,59.4613,59693.0
2021-05-07 13:30:00,65.16,65.4,65.16,65.36,159769.0,59.4613,59.6804,59.4613,59.6439,159769.0
2021-05-07 13:40:00,65.35,65.41,65.31,65.37,36954.0,59.6347,59.6895,59.5982,59.653,36954.0
2021-05-07 13:50:00,65.37,65.76,65.37,65.73,228419.0,59.653,60.0089,59.653,59.9815,228419.0
2021-05-07 14:00:00,65.73,65.89,65.72,65.86,179919.0,59.9815,60.1275,59.9724,60.1001,179919.0
2021-05-07 14:10:00,65.86,65.97,65.86,65.92,125924.0,60.1001,60.2005,60.1001,60.1549,125924.0
2021-05-07 14:20:00,65.93,65.95,65.83,65.92,80495.0,60.164,60.1823,60.0728,60.1549,80495.0
2021-05-07 14:30:00,65.93,65.93,65.82,65.88,86180.0,60.164,60.164,60.0636,60.1184,86180.0
2021-05-07 14:40:00,65.87,65.89,65.61,65.61,94608.0,60.1093,60.1275,59.872,59.872,94608.0
2021-05-07 14:50:00,65.61,65.65,65.53,65.55,51050.0,59.872,59.9085,59.799,59.8172,51050.0
2021-05-07 15:00:00,65.54,65.7,65.49,65.67,64219.0,59.8081,59.9541,59.7625,59.9267,64219.0
2021-05-07 15:10:00,65.67,65.75,65.61,65.7,63562.0,59.9267,59.9997,59.872,59.9541,63562.0
2021-05-07 15:20:00,65.7,65.71,65.64,65.69,75949.0,59.9541,59.9632,59.8994,59.945,75949.0
2021-05-07 15:30:00,65.69,65.79,65.66,65.72,126341.0,59.945,60.0363,59.9176,59.9724,126341.0
2021-05-07 15:40:00,65.73,65.76,65.59,65.65,178856.0,59.9815,60.0089,59.8537,59.9085,178856.0
2021-05-07 15:50:00,65.64,65.77,65.63,65.7,324522.0,59.8994,60.018,59.8902,59.9541,324522.0
2021-05-10 09:30:00,65.9,66.3,65.9,65.97,112865.0,60.1366,60.5016,60.1366,60.2005,112865.0
2021-05-10 09:40:00,65.99,66.04,65.82,65.99,62978.0,60.2188,60.2644,60.0636,60.2188,62978.0
2021-05-10 09:50:00,65.99,66.13,65.98,66.05,76042.0,60.2188,60.3465,60.2096,60.2735,76042.0
2021-05-10 10:00:00,66.03,66.24,66.03,66.2,101718.0,60.2553,60.4469,60.2553,60.4104,101718.0
2021-05-10 10:10:00,66.23,66.34,66.12,66.3,69591.0,60.4378,60.5382,60.3374,60.5016,69591.0
2021-05-10 10:20:00,66.3,66.38,66.18,66.18,46996.0,60.5016,60.5747,60.3921,60.3921,46996.0
2021-05-10 10:30:00,66.17,66.17,66.02,66.03,151166.0,60.383,60.383,60.2461,60.2553,151166.0
2021-05-10 10:40:00,66.04,66.06,65.99,66.03,39284.0,60.2644,60.2826,60.2188,60.2553,39284.0
2021-05-10 10:50:00,66.03,66.16,66.01,66.13,42950.0,60.2553,60.3739,60.237,60.3465,42950.0
2021-05-10 11:00:00,66.14,66.27,66.13,66.27,26863.0,60.3556,60.4743,60.3465,60.4743,26863.0
2021-05-10 11:10:00,66.27,66.3,66.17,66.27,43482.0,60.4743,60.5016,60.383,60.4743,43482.0
2021-05-10 11:20:00,66.28,66.36,66.28,66.34,26295.0,60.4834,60.5564,60.4834,60.5382,26295.0
2021-05-10 11:30:00,66.34,66.42,66.31,66.33,32894.0,60.5382,60.6112,60.5108,60.529,32894.0
2021-05-10 11:40:00,66.32,66.36,66.17,66.29,28427.0,60.5199,60.5564,60.383,60.4925,28427.0
2021-05-10 11:50:00,66.29,66.35,66.23,66.23,19092.0,60.4925,60.5473,60.4378,60.4378,19092.0
2021-05-10 12:00:00,66.24,66.26,66.13,66.14,22285.0,60.4469,60.4651,60.3465,60.3556,22285.0
2021-05-10 12:10:00,66.13,66.18,66.11,66.15,32405.0,60.3465,60.3921,60.3283,60.3648,32405.0
2021-05-10 12:20:00,66.15,66.27,66.14,66.2,66520.0,60.3648,60.4743,60.3556,60.4104,66520.0
2021-05-10 12:30:00,66.19,66.41,66.17,66.38,27514.0,60.4013,60.602,60.383,60.5747,27514.0
2021-05-10 12:40:00,66.39,66.39,66.3,66.34,23900.0,60.5838,60.5838,60.5016,60.5382,23900.0
2021-05-10 12:50:00,66.34,66.38,66.29,66.35,103802.0,60.5382,60.5747,60.4925,60.5473,103802.0
2021-05-10 13:00:00,66.37,66.52,66.37,66.5,36675.0,60.5655,60.7024,60.5655,60.6842,36675.0
2021-05-10 13:10:00,66.51,66.56,66.46,66.51,104067.0,60.6933,60.7389,60.6477,60.6933,104067.0
2021-05-10 13:20:00,66.51,66.59,66.5,66.56,29559.0,60.6933,60.7663,60.6842,60.7389,29559.0
2021-05-10 13:30:00,66.55,66.63,66.5,66.53,38037.0,60.7298,60.8028,60.6842,60.7115,38037.0
2021-05-10 13:40:00,66.53,66.64,66.49,66.64,48611.0,60.7115,60.8119,60.675,60.8119,48611.0
2021-05-10 13:50:00,66.65,66.67,66.58,66.64,51892.0,60.821,60.8393,60.7572,60.8119,51892.0
2021-05-10 14:00:00,66.64,66.7,66.57,66.67,57283.0,60.8119,60.8667,60.748,60.8393,57283.0
2021-05-10 14:10:00,66.67,66.7,66.48,66.52,124475.0,60.8393,60.8667,60.6659,60.7024,124475.0
2021-05-10 14:20:00,66.52,66.57,66.42,66.51,91296.0,60.7024,60.748,60.6112,60.6933,91296.0
2021-05-10 14:30:00,66.5,66.5,66.34,66.35,93102.0,60.6842,60.6842,60.5382,60.5473,93102.0
2021-05-10 14:40:00,66.35,66.36,66.29,66.31,67552.0,60.5473,60.5564,60.4925,60.5108,67552.0
2021-05-10 14:50:00,66.3,66.32,66.14,66.27,200211.0,60.5016,60.5199,60.3556,60.4743,200211.0
2021-05-10 15:00:00,66.26,66.35,66.22,66.28,96330.0,60.4651,60.5473,60.4286,60.4834,96330.0
2021-05-10 15:10:00,66.3,66.39,66.15,66.18,75331.0,60.5016,60.5838,60.3648,60.3921,75331.0
2021-05-10 15:20:00,66.17,66.23,66.14,66.2,60958.0,60.383,60.4378,60.3556,60.4104,60958.0
2021-05-10 15:30:00,66.2,66.27,66.16,66.22,91323.0,60.4104,60.4743,60.3739,60.4286,91323.0
2021-05-10 15:40:00,66.22,66.27,66.02,66.06,98050.0,60.4286,60.4743,60.2461,60.2826,98050.0
2021-05-10 15:50:00,66.06,66.07,65.78,65.79,669720.0,60.2826,60.2918,60.0271,60.0363,669720.0
2021-05-11 09:30:00,65.31,65.33,64.58,64.78,291614.0,59.5982,59.6165,58.9321,59.1146,291614.0
2021-05-11 09:40:00,64.81,65.01,64.78,64.86,204231.0,59.142,59.3245,59.1146,59.1876,204231.0
2021-05-11 09:50:00,64.87,65.11,64.87,64.99,242198.0,59.1967,59.4157,59.1967,59.3062,242198.0
2021-05-11 10:00:00,65.02,65.14,64.61,64.61,163206.0,59.3336,59.4431,58.9595,58.9595,163206.0
2021-05-11 10:10:00,64.59,64.64,64.26,64.28,138852.0,58.9412,58.9868,58.6401,58.6583,138852.0
2021-05-11 10:20:00,64.3,64.44,64.12,64.15,163656.0,58.6766,58.8043,58.5123,58.5397,163656.0
2021-05-11 10:30:00,64.14,64.18,63.85,63.86,284773.0,58.5306,58.5671,58.2659,58.275,284773.0
2021-05-11 10:40:00,63.85,63.93,63.72,63.82,135700.0,58.2659,58.3389,58.1473,58.2385,135700.0
2021-05-11 10:50:00,63.81,63.96,63.77,63.86,150507.0,58.2294,58.3663,58.1929,58.275,150507.0
2021-05-11 11:00:00,63.85,63.89,63.74,63.85,129875.0,58.2659,58.3024,58.1655,58.2659,129875.0
2021-05-11 11:10:00,63.84,64.0,63.79,64.0,133277.0,58.2568,58.4028,58.2112,58.4028,133277.0
2021-05-11 11:20:00,64.0,64.13,63.98,64.12,172099.0,58.4028,58.5214,58.3845,58.5123,172099.0
2021-05-11 11:30:00,64.11,64.12,64.02,64.05,190189.0,58.5032,58.5123,58.421,58.4484,190189.0
2021-05-11 11:40:00,64.05,64.06,63.94,64.04,80663.0,58.4484,58.4576,58.348,58.4393,80663.0
2021-05-11 11:50:00,64.03,64.07,63.97,64.0,221275.0,58.4302,58.4667,58.3754,58.4028,221275.0
2021-05-11 12:00:00,64.0,64.02,63.78,63.78,87331.0,58.4028,58.421,58.202,58.202,87331.0
2021-05-11 12:10:00,63.78,63.82,63.71,63.81,123191.0,58.202,58.2385,58.1382,58.2294,123191.0
2021-05-11 12:20:00,63.8,63.83,63.67,63.71,98644.0,58.2203,58.2477,58.1017,58.1382,98644.0
2021-05-11 12:30:00,63.73,63.78,63.62,63.77,81360.0,58.1564,58.202,58.056,58.1929,81360.0
2021-05-11 12:40:00,63.76,63.77,63.6,63.69,133738.0,58.1838,58.1929,58.0378,58.1199,133738.0
2021-05-11 12:50:00,63.69,63.7,63.52,63.55,74726.0,58.1199,58.129,57.9648,57.9922,74726.0
2021-05-11 13:00:00,63.55,63.74,63.5,63.74,103969.0,57.9922,58.1655,57.9465,58.1655,103969.0
2021-05-11 13:10:00,63.74,63.76,63.57,63.68,86056.0,58.1655,58.1838,58.0104,58.1108,86056.0
2021-05-11 13:20:00,63.67,63.71,63.58,63.69,69196.0,58.1017,58.1382,58.0195,58.1199,69196.0
2021-05-11 13:30:00,63.72,63.83,63.65,63.75,439187.0,58.1473,58.2477,58.0834,58.1747,439187.0
2021-05-11 13:40:00,63.76,63.8,63.73,63.76,64351.0,58.1838,58.2203,58.1564,58.1838,64351.0
2021-05-11 13:50:00,63.76,63.87,63.66,63.87,97559.0,58.1838,58.2842,58.0925,58.2842,97559.0
2021-05-11 14:00:00,63.87,63.99,63.83,63.85,225855.0,58.2842,58.3937,58.2477,58.2659,225855.0
2021-05-11 14:10:00,63.85,63.86,63.66,63.7,122146.0,58.2659,58.275,58.0925,58.129,122146.0
2021-05-11 14:20:00,63.71,63.82,63.69,63.8,109058.0,58.1382,58.2385,58.1199,58.2203,109058.0
2021-05-11 14:30:00,63.79,63.79,63.61,63.66,94906.0,58.2112,58.2112,58.0469,58.0925,94906.0
2021-05-11 14:40:00,63.66,63.75,63.58,63.75,157154.0,58.0925,58.1747,58.0195,58.1747,157154.0
2021-05-11 14:50:00,63.75,63.92,63.71,63.89,91714.0,58.1747,58.3298,58.1382,58.3024,91714.0
2021-05-11 15:00:00,63.89,64.03,63.86,64.0,123785.0,58.3024,58.4302,58.275,58.4028,123785.0
2021-05-11 15:10:00,63.99,64.08,63.9,64.07,112212.0,58.3937,58.4758,58.3115,58.4667,112212.0
2021-05-11 15:20:00,64.08,64.2,64.07,64.12,95819.0,58.4758,58.5853,58.4667,58.5123,95819.0
2021-05-11 15:30:00,64.11,64.14,63.86,63.95,587297.0,58.5032,58.5306,58.275,58.3572,587297.0
2021-05-11 15:40:00,63.95,63.99,63.88,63.98,353919.0,58.3572,58.3937,58.2933,58.3845,353919.0
2021-05-11 15:50:00,63.99,64.14,63.88,64.13,883115.0,58.3937,58.5306,58.2933,58.5214,883115.0
2021-05-12 09:30:00,63.56,64.31,63.56,63.73,156545.0,58.0013,58.6857,58.0013,58.1564,156545.0
2021-05-12 09:40:00,63.73,63.97,63.65,63.82,80068.0,58.1564,58.3754,58.0834,58.2385,80068.0
2021-05-12 09:50:00,63.82,64.04,63.77,64.02,71232.0,58.2385,58.4393,58.1929,58.421,71232.0
2021-05-12 10:00:00,64.03,64.23,63.92,64.22,46703.0,58.4302,58.6127,58.3298,58.6036,46703.0
2021-05-12 10:10:00,64.21,64.38,64.14,64.26,52186.0,58.5944,58.7496,58.5306,58.6401,52186.0
2021-05-12 10:20:00,64.26,64.4,64.03,64.08,36970.0,58.6401,58.7678,58.4302,58.4758,36970.0
2021-05-12 10:30:00,64.05,64.24,63.93,64.12,75380.0,58.4484,58.6218,58.3389,58.5123,75380.0
2021-05-12 10:40:00,64.12,64.14,63.99,64.02,62495.0,58.5123,58.5306,58.3937,58.421,62495.0
2021-05-12 10:50:00,64.05,64.25,64.0,64.23,189375.0,58.4484,58.6309,58.4028,58.6127,189375.0
2021-05-12 11:00:00,64.23,64.41,64.2,64.34,45270.0,58.6127,58.7769,58.5853,58.7131,45270.0
2021-05-12 11:10:00,64.33,64.4,64.26,64.31,40155.0,58.7039,58.7678,58.6401,58.6857,40155.0
2021-05-12 11:20:00,64.3,64.3,64.15,64.2,41954.0,58.6766,58.6766,58.5397,58.5853,41954.0
2021-05-12 11:30:00,64.19,64.21,63.96,63.96,39798.0,58.5762,58.5944,58.3663,58.3663,39798.0
2021-05-12 11:40:00,63.96,64.06,63.83,63.85,160117.0,58.3663,58.4576,58.2477,58.2659,160117.0
2021-05-12 11:50:00,63.84,63.84,63.43,63.49,212531.0,58.2568,58.2568,57.8826,57.9374,212531.0
2021-05-12 12:00:00,63.49,63.55,63.45,63.47,39497.0,57.9374,57.9922,57.9009,57.9192,39497.0
2021-05-12 12:10:00,63.48,63.5,63.34,63.47,47790.0,57.9283,57.9465,57.8005,57.9192,47790.0
2021-05-12 12:20:00,63.46,63.54,63.38,63.46,52198.0,57.91,57.983,57.837,57.91,52198.0
2021-05-12 12:30:00,63.44,63.54,63.42,63.43,40959.0,57.8918,57.983,57.8735,57.8826,40959.0
2021-05-12 12:40:00,63.42,63.5,63.38,63.49,35773.0,57.8735,57.9465,57.837,57.9374,35773.0
2021-05-12 12:50:00,63.48,63.54,63.42,63.46,31739.0,57.9283,57.983,57.8735,57.91,31739.0
2021-05-12 13:00:00,63.45,63.67,63.42,63.62,42179.0,57.9009,58.1017,57.8735,58.056,42179.0
2021-05-12 13:10:00,63.62,63.76,63.61,63.74,29300.0,58.056,58.1838,58.0469,58.1655,29300.0
2021-05-12 13:20:00,63.73,63.76,63.64,63.68,30322.0,58.1564,58.1838,58.0743,58.1108,30322.0
2021-05-12 13:30:00,63.68,63.7,63.58,63.62,31904.0,58.1108,58.129,58.0195,58.056,31904.0
2021-05-12 13:40:00,63.62,63.62,63.53,63.55,31857.0,58.056,58.056,57.9739,57.9922,31857.0
2021-05-12 13:50:00,63.57,63.64,63.51,63.63,32936.0,58.0104,58.0743,57.9557,58.0652,32936.0
2021-05-12 14:00:00,63.62,63.64,63.52,63.55,36356.0,58.056,58.0743,57.9648,57.9922,36356.0
2021-05-12 14:10:00,63.55,63.56,63.44,63.54,38575.0,57.9922,58.0013,57.8918,57.983,38575.0
2021-05-12 14:20:00,63.55,63.57,63.43,63.44,41281.0,57.9922,58.0104,57.8826,57.8918,41281.0
2021-05-12 14:30:00,63.44,63.56,63.35,63.52,53599.0,57.8918,58.0013,57.8096,57.9648,53599.0
2021-05-12 14:40:00,63.52,63.62,63.49,63.6,45301.0,57.9648,58.056,57.9374,58.0378,45301.0
2021-05-12 14:50:00,63.61,63.68,63.57,63.59,37692.0,58.0469,58.1108,58.0104,58.0287,37692.0
2021-05-12 15:00:00,63.58,63.59,63.33,63.36,132125.0,58.0195,58.0287,57.7914,57.8188,132125.0
2021-05-12 15:10:00,63.37,63.39,63.15,63.16,86477.0,57.8279,57.8461,57.6271,57.6363,86477.0
2021-05-12 15:20:00,63.16,63.19,62.94,62.97,91532.0,57.6363,57.6636,57.4355,57.4629,91532.0
2021-05-12 15:30:00,62.97,63.01,62.85,62.93,80165.0,57.4629,57.4994,57.3534,57.4264,80165.0
2021-05-12 15:40:00,62.93,63.13,62.9,63.06,101052.0,57.4264,57.6089,57.399,57.545,101052.0
2021-05-12 15:50:00,63.06,63.12,62.91,63.07,397521.0,57.545,57.5998,57.4081,57.5541,397521.0
2021-05-13 09:30:00,63.13,63.57,62.9,63.46,194957.0,57.6089,58.0104,57.399,57.91,194957.0
2021-05-13 09:40:00,63.46,63.96,63.46,63.87,71773.0,57.91,58.3663,57.91,58.2842,71773.0
2021-05-13 09:50:00,63.87,64.13,63.87,64.0,174607.0,58.2842,58.5214,58.2842,58.4028,174607.0
2021-05-13 10:00:00,64.0,64.16,63.9,63.9,134685.0,58.4028,58.5488,58.3115,58.3115,134685.0
2021-05-13 10:10:00,63.9,64.03,63.89,63.9,69839.0,58.3115,58.4302,58.3024,58.3115,69839.0
2021-05-13 10:20:00,63.9,64.09,63.87,64.05,61213.0,58.3115,58.4849,58.2842,58.4484,61213.0
2021-05-13 10:30:00,64.05,64.1,63.96,64.03,60820.0,58.4484,58.4941,58.3663,58.4302,60820.0
2021-05-13 10:40:00,64.04,64.13,63.98,64.09,82713.0,58.4393,58.5214,58.3845,58.4849,82713.0
2021-05-13 10:50:00,64.08,64.11,63.95,64.04,76805.0,58.4758,58.5032,58.3572,58.4393,76805.0
2021-05-13 11:00:00,64.05,64.12,63.95,64.05,65937.0,58.4484,58.5123,58.3572,58.4484,65937.0
2021-05-13 11:10:00,64.05,64.08,63.89,64.06,92912.0,58.4484,58.4758,58.3024,58.4576,92912.0
2021-05-13 11:20:00,64.05,64.1,63.86,63.9,78991.0,58.4484,58.4941,58.275,58.3115,78991.0
2021-05-13 11:30:00,63.9,64.05,63.88,64.05,72197.0,58.3115,58.4484,58.2933,58.4484,72197.0
2021-05-13 11:40:00,64.04,64.08,63.89,64.06,90414.0,58.4393,58.4758,58.3024,58.4576,90414.0
2021-05-13 11:50:00,64.06,64.11,63.98,63.99,71196.0,58.4576,58.5032,58.3845,58.3937,71196.0
2021-05-13 12:00:00,64.0,64.1,63.95,64.1,76149.0,58.4028,58.4941,58.3572,58.4941,76149.0
2021-05-13 12:10:00,64.1,64.15,64.05,64.08,42591.0,58.4941,58.5397,58.4484,58.4758,42591.0
2021-05-13 12:20:00,64.07,64.09,63.99,64.06,46095.0,58.4667,58.4849,58.3937,58.4576,46095.0
2021-05-13 12:30:00,64.07,64.11,64.05,64.05,58001.0,58.4667,58.5032,58.4484,58.4484,58001.0
2021-05-13 12:40:00,64.05,64.12,63.99,64.12,82761.0,58.4484,58.5123,58.3937,58.5123,82761.0
2021-05-13 12:50:00,64.12,64.22,63.98,64.07,59749.0,58.5123,58.6036,58.3845,58.4667,59749.0
2021-05-13 13:00:00,64.06,64.1,63.92,64.09,40629.0,58.4576,58.4941,58.3298,58.4849,40629.0
2021-05-13 13:10:00,64.09,64.23,64.07,64.1,35004.0,58.4849,58.6127,58.4667,58.4941,35004.0
2021-05-13 13:20:00,64.11,64.11,63.94,64.05,36585.0,58.5032,58.5032,58.348,58.4484,36585.0
2021-05-13 13:30:00,64.05,64.1,63.82,63.86,42538.0,58.4484,58.4941,58.2385,58.275,42538.0
2021-05-13 13:40:00,63.88,63.99,63.86,63.87,38814.0,58.2933,58.3937,58.275,58.2842,38814.0
2021-05-13 13:50:00,63.89,64.08,63.89,63.99,37821.0,58.3024,58.4758,58.3024,58.3937,37821.0
2021-05-13 14:00:00,63.99,64.22,63.99,64.16,53131.0,58.3937,58.6036,58.3937,58.5488,53131.0
2021-05-13 14:10:00,64.17,64.31,64.15,64.19,58780.0,58.5579,58.6857,58.5397,58.5762,58780.0
2021-05-13 14:20:00,64.2,64.47,64.2,64.45,57119.0,58.5853,58.8317,58.5853,58.8134,57119.0
2021-05-13 14:30:00,64.47,64.56,64.43,64.48,49785.0,58.8317,58.9138,58.7952,58.8408,49785.0
2021-05-13 14:40:00,64.48,64.6,64.47,64.48,42897.0,58.8408,58.9503,58.8317,58.8408,42897.0
2021-05-13 14:50:00,64.5,64.51,64.43,64.46,63079.0,58.8591,58.8682,58.7952,58.8226,63079.0
2021-05-13 15:00:00,64.45,64.64,64.44,64.64,51032.0,58.8134,58.9868,58.8043,58.9868,51032.0
2021-05-13 15:10:00,64.65,64.66,64.52,64.53,43121.0,58.996,59.0051,58.8773,58.8864,43121.0
2021-05-13 15:20:00,64.54,64.71,64.54,64.71,42921.0,58.8956,59.0507,58.8956,59.0507,42921.0
2021-05-13 15:30:00,64.71,64.78,64.57,64.67,113495.0,59.0507,59.1146,58.9229,59.0142,113495.0
2021-05-13 15:40:00,64.67,64.76,64.62,64.7,106237.0,59.0142,59.0963,58.9686,59.0416,106237.0
2021-05-13 15:50:00,64.7,64.71,64.3,64.31,312003.0,59.0416,59.0507,58.6766,58.6857,312003.0
2021-05-14 09:30:00,64.71,64.71,64.4,64.63,107986.0,59.0507,59.0507,58.7678,58.9777,107986.0
2021-05-14 09:40:00,64.66,65.17,64.66,65.07,251079.0,59.0051,59.4705,59.0051,59.3792,251079.0
2021-05-14 09:50:00,65.06,65.27,65.06,65.25,39853.0,59.3701,59.5617,59.3701,59.5435,39853.0
2021-05-14 10:00:00,65.27,65.27,64.91,64.91,53140.0,59.5617,59.5617,59.2332,59.2332,53140.0
2021-05-14 10:10:00,64.9,65.12,64.9,64.95,45115.0,59.2241,59.4248,59.2241,59.2697,45115.0
2021-05-14 10:20:00,64.95,65.06,64.83,64.86,48962.0,59.2697,59.3701,59.1602,59.1876,48962.0
2021-05-14 10:30:00,64.85,64.95,64.75,64.77,49669.0,59.1785,59.2697,59.0872,59.1055,49669.0
2021-05-14 10:40:00,64.78,64.99,64.77,64.98,57525.0,59.1146,59.3062,59.1055,59.2971,57525.0
2021-05-14 10:50:00,64.97,64.99,64.89,64.98,49525.0,59.288,59.3062,59.215,59.2971,49525.0
2021-05-14 11:00:00,64.97,65.03,64.91,64.99,149578.0,59.288,59.3427,59.2332,59.3062,149578.0
2021-05-14 11:10:00,64.97,65.13,64.88,65.13,100829.0,59.288,59.434,59.2058,59.434,100829.0
2021-05-14 11:20:00,65.11,65.17,65.09,65.13,66186.0,59.4157,59.4705,59.3975,59.434,66186.0
2021-05-14 11:30:00,65.13,65.17,65.09,65.11,51977.0,59.434,59.4705,59.3975,59.4157,51977.0
2021-05-14 11:40:00,65.11,65.2,65.11,65.19,36007.0,59.4157,59.4979,59.4157,59.4887,36007.0
2021-05-14 11:50:00,65.2,65.33,65.19,65.31,27159.0,59.4979,59.6165,59.4887,59.5982,27159.0
2021-05-14 12:00:00,65.32,65.43,65.31,65.41,29951.0,59.6074,59.7077,59.5982,59.6895,29951.0
2021-05-14 12:10:00,65.41,65.48,65.4,65.45,27415.0,59.6895,59.7534,59.6804,59.726,27415.0
2021-05-14 12:20:00,65.45,65.48,65.42,65.46,20886.0,59.726,59.7534,59.6986,59.7351,20886.0
2021-05-14 12:30:00,65.47,65.53,65.46,65.48,34421.0,59.7442,59.799,59.7351,59.7534,34421.0
2021-05-14 12:40:00,65.47,65.62,65.46,65.59,64093.0,59.7442,59.8811,59.7351,59.8537,64093.0
2021-05-14 12:50:00,65.6,65.69,65.58,65.66,87077.0,59.8629,59.945,59.8446,59.9176,87077.0
2021-05-14 13:00:00,65.66,65.69,65.63,65.65,64936.0,59.9176,59.945,59.8902,59.9085,64936.0
2021-05-14 13:10:00,65.65,65.65,65.55,65.61,62839.0,59.9085,59.9085,59.8172,59.872,62839.0
2021-05-14 13:20:00,65.61,65.64,65.56,65.57,41240.0,59.872,59.8994,59.8264,59.8355,41240.0
2021-05-14 13:30:00,65.57,65.69,65.56,65.69,47649.0,59.8355,59.945,59.8264,59.945,47649.0
2021-05-14 13:40:00,65.67,65.71,65.62,65.67,34480.0,59.9267,59.9632,59.8811,59.9267,34480.0
2021-05-14 13:50:00,65.67,65.7,65.63,65.66,43860.0,59.9267,59.9541,59.8902,59.9176,43860.0
2021-05-14 14:00:00,65.66,65.72,65.62,65.72,45231.0,59.9176,59.9724,59.8811,59.9724,45231.0
2021-05-14 14:10:00,65.72,65.76,65.67,65.73,62432.0,59.9724,60.0089,59.9267,59.9815,62432.0
2021-05-14 14:20:00,65.73,65.74,65.62,65.64,59687.0,59.9815,59.9906,59.8811,59.8994,59687.0
2021-05-14 14:30:00,65.64,65.7,65.61,65.64,74717.0,59.8994,59.9541,59.872,59.8994,74717.0
2021-05-14 14:40:00,65.64,65.68,65.6,65.68,41715.0,59.8994,59.9359,59.8629,59.9359,41715.0
2021-05-14 14:50:00,65.67,65.71,65.64,65.69,45978.0,59.9267,59.9632,59.8994,59.945,45978.0
2021-05-14 15:00:00,65.69,65.71,65.64,65.71,48003.0,59.945,59.9632,59.8994,59.9632,48003.0
2021-05-14 15:10:00,65.71,65.79,65.71,65.74,54015.0,59.9632,60.0363,59.9632,59.9906,54015.0
2021-05-14 15:20:00,65.74,65.8,65.65,65.7,65763.0,59.9906,60.0454,59.9085,59.9541,65763.0
2021-05-14 15:30:00,65.69,65.72,65.51,65.53,73258.0,59.945,59.9724,59.7807,59.799,73258.0
2021-05-14 15:40:00,65.53,65.58,65.44,65.56,109424.0,59.799,59.8446,59.7169,59.8264,109424.0
2021-05-14 15:50:00,65.57,65.65,65.51,65.55,446008.0,59.8355,59.9085,59.7807,59.8172,446008.0
2021-05-17 09:30:00,65.23,65.78,65.23,65.52,122250.0,59.5252,60.0271,59.5252,59.7899,122250.0
2021-05-17 09:40:00,65.51,65.56,65.1,65.1,41482.0,59.7807,59.8264,59.4066,59.4066,41482.0
2021-05-17 09:50:00,65.07,65.31,65.06,65.27,41015.0,59.3792,59.5982,59.3701,59.5617,41015.0
2021-05-17 10:00:00,65.28,65.46,65.18,65.34,72268.0,59.5709,59.7351,59.4796,59.6256,72268.0
2021-05-17 10:10:00,65.32,65.61,65.18,65.53,54204.0,59.6074,59.872,59.4796,59.799,54204.0
2021-05-17 10:20:00,65.53,65.54,65.2,65.2,41192.0,59.799,59.8081,59.4979,59.4979,41192.0
2021-05-17 10:30:00,65.2,65.41,65.06,65.37,46915.0,59.4979,59.6895,59.3701,59.653,46915.0
2021-05-17 10:40:00,65.35,65.45,65.3,65.43,26727.0,59.6347,59.726,59.5891,59.7077,26727.0
2021-05-17 10:50:00,65.45,65.48,65.33,65.36,108651.0,59.726,59.7534,59.6165,59.6439,108651.0
2021-05-17 11:00:00,65.36,65.44,65.27,65.31,25765.0,59.6439,59.7169,59.5617,59.5982,25765.0
2021-05-17 11:10:00,65.29,65.52,65.27,65.48,32837.0,59.58,59.7899,59.5617,59.7534,32837.0
2021-05-17 11:20:00,65.48,65.54,65.42,65.42,19509.0,59.7534,59.8081,59.6986,59.6986,19509.0
2021-05-17 11:30:00,65.41,65.6,65.41,65.57,13894.0,59.6895,59.8629,59.6895,59.8355,13894.0
2021-05-17 11:40:00,65.57,65.6,65.5,65.56,14533.0,59.8355,59.8629,59.7716,59.8264,14533.0
2021-05-17 11:50:00,65.56,65.57,65.47,65.52,30098.0,59.8264,59.8355,59.7442,59.7899,30098.0
2021-05-17 12:00:00,65.51,65.52,65.45,65.51,15007.0,59.7807,59.7899,59.726,59.7807,15007.0
2021-05-17 12:10:00,65.52,65.64,65.52,65.61,19998.0,59.7899,59.8994,59.7899,59.872,19998.0
2021-05-17 12:20:00,65.62,65.7,65.59,65.68,14991.0,59.8811,59.9541,59.8537,59.9359,14991.0
2021-05-17 12:30:00,65.67,65.67,65.62,65.63,15609.0,59.9267,59.9267,59.8811,59.8902,15609.0
2021-05-17 12:40:00,65.64,65.66,65.57,65.59,10727.0,59.8994,59.9176,59.8355,59.8537,10727.0
2021-05-17 12:50:00,65.58,65.67,65.58,65.67,21439.0,59.8446,59.9267,59.8446,59.9267,21439.0
2021-05-17 13:00:00,65.67,65.75,65.66,65.66,26799.0,59.9267,59.9997,59.9176,59.9176,26799.0
2021-05-17 13:10:00,65.66,65.69,65.56,65.57,24343.0,59.9176,59.945,59.8264,59.8355,24343.0
2021-05-17 13:20:00,65.58,65.69,65.52,65.66,94746.0,59.8446,59.945,59.7899,59.9176,94746.0
2021-05-17 13:30:00,65.65,65.67,65.58,65.66,42035.0,59.9085,59.9267,59.8446,59.9176,42035.0
2021-05-17 13:40:00,65.66,65.68,65.55,65.63,46963.0,59.9176,59.9359,59.8172,59.8902,46963.0
2021-05-17 13:50:00,65.64,65.73,65.63,65.72,26924.0,59.8994,59.9815,59.8902,59.9724,26924.0
2021-05-17 14:00:00,65.73,65.79,65.66,65.79,25529.0,59.9815,60.0363,59.9176,60.0363,25529.0
2021-05-17 14:10:00,65.79,65.85,65.74,65.84,78594.0,60.0363,60.091,59.9906,60.0819,78594.0
2021-05-17 14:20:00,65.83,65.91,65.81,65.9,34113.0,60.0728,60.1458,60.0545,60.1366,34113.0
2021-05-17 14:30:00,65.91,66.02,65.9,65.9,67722.0,60.1458,60.2461,60.1366,60.1366,67722.0
2021-05-17 14:40:00,65.9,65.92,65.88,65.92,31700.0,60.1366,60.1549,60.1184,60.1549,31700.0
2021-05-17 14:50:00,65.93,66.06,65.93,66.06,72663.0,60.164,60.2826,60.164,60.2826,72663.0
2021-05-17 15:00:00,66.06,66.22,66.02,66.19,112649.0,60.2826,60.4286,60.2461,60.4013,112649.0
2021-05-17 15:10:00,66.2,66.22,66.12,66.17,124815.0,60.4104,60.4286,60.3374,60.383,124815.0
2021-05-17 15:20:00,66.16,66.17,66.02,66.02,50944.0,60.3739,60.383,60.2461,60.2461,50944.0
2021-05-17 15:30:00,66.03,66.07,65.98,66.01,165153.0,60.2553,60.2918,60.2096,60.237,165153.0
2021-05-17 15:40:00,66.01,66.09,65.99,66.0,161088.0,60.237,60.31,60.2188,60.2279,161088.0
2021-05-17 15:50:00,66.0,66.0,65.86,65.91,292076.0,60.2279,60.2279,60.1001,60.1458,292076.0
2021-05-18 09:30:00,65.97,66.19,65.41,65.52,166877.0,60.2005,60.4013,59.6895,59.7899,166877.0
2021-05-18 09:40:00,65.52,65.68,65.2,65.22,179693.0,59.7899,59.9359,59.4979,59.5161,179693.0
2021-05-18 09:50:00,65.23,65.35,65.01,65.1,121298.0,59.5252,59.6347,59.3245,59.4066,121298.0
2021-05-18 10:00:00,65.08,65.12,64.9,65.05,111193.0,59.3883,59.4248,59.2241,59.361,111193.0
2021-05-18 10:10:00,65.03,65.03,64.82,64.87,93229.0,59.3427,59.3427,59.1511,59.1967,93229.0
2021-05-18 10:20:00,64.87,65.01,64.86,64.97,90426.0,59.1967,59.3245,59.1876,59.288,90426.0
2021-05-18 10:30:00,64.98,65.07,64.92,64.93,43722.0,59.2971,59.3792,59.2423,59.2515,43722.0
2021-05-18 10:40:00,64.94,64.99,64.69,64.86,105205.0,59.2606,59.3062,59.0325,59.1876,105205.0
2021-05-18 10:50:00,64.87,65.06,64.87,65.02,59685.0,59.1967,59.3701,59.1967,59.3336,59685.0
2021-05-18 11:00:00,65.01,65.06,64.81,64.81,58020.0,59.3245,59.3701,59.142,59.142,58020.0
2021-05-18 11:10:00,64.83,64.92,64.79,64.79,65859.0,59.1602,59.2423,59.1237,59.1237,65859.0
2021-05-18 11:20:00,64.77,64.9,64.73,64.86,37444.0,59.1055,59.2241,59.069,59.1876,37444.0
2021-05-18 11:30:00,64.87,64.98,64.86,64.93,29079.0,59.1967,59.2971,59.1876,59.2515,29079.0
2021-05-18 11:40:00,64.95,64.96,64.83,64.91,62281.0,59.2697,59.2788,59.1602,59.2332,62281.0
2021-05-18 11:50:00,64.9,64.92,64.8,64.81,36991.0,59.2241,59.2423,59.1328,59.142,36991.0
2021-05-18 12:00:00,64.82,64.82,64.65,64.65,49440.0,59.1511,59.1511,58.996,58.996,49440.0
2021-05-18 12:10:00,64.65,64.71,64.62,64.68,40546.0,58.996,59.0507,58.9686,59.0233,40546.0
2021-05-18 12:20:00,64.68,64.68,64.59,64.61,43415.0,59.0233,59.0233,58.9412,58.9595,43415.0
2021-05-18 12:30:00,64.61,64.69,64.6,64.61,36077.0,58.9595,59.0325,58.9503,58.9595,36077.0
2021-05-18 12:40:00,64.61,64.74,64.6,64.67,42187.0,58.9595,59.0781,58.9503,59.0142,42187.0
2021-05-18 12:50:00,64.67,64.7,64.61,64.62,39675.0,59.0142,59.0416,58.9595,58.9686,39675.0
2021-05-18 13:00:00,64.63,64.69,64.56,64.59,46354.0,58.9777,59.0325,58.9138,58.9412,46354.0
2021-05-18 13:10:00,64.59,64.6,64.5,64.55,61312.0,58.9412,58.9503,58.8591,58.9047,61312.0
2021-05-18 13:20:00,64.55,64.63,64.52,64.58,41099.0,58.9047,58.9777,58.8773,58.9321,41099.0
2021-05-18 13:30:00,64.58,64.63,64.48,64.52,55009.0,58.9321,58.9777,58.8408,58.8773,55009.0
2021-05-18 13:40:00,64.52,64.53,64.45,64.51,43501.0,58.8773,58.8864,58.8134,58.8682,43501.0
2021-05-18 13:50:00,64.51,64.55,64.43,64.44,41315.0,58.8682,58.9047,58.7952,58.8043,41315.0
2021-05-18 14:00:00,64.43,64.45,64.37,64.42,70208.0,58.7952,58.8134,58.7404,58.7861,70208.0
2021-05-18 14:10:00,64.43,64.43,64.33,64.34,55358.0,58.7952,58.7952,58.7039,58.7131,55358.0
2021-05-18 14:20:00,64.33,64.33,64.23,64.24,56498.0,58.7039,58.7039,58.6127,58.6218,56498.0
2021-05-18 14:30:00,64.23,64.25,64.11,64.17,67316.0,58.6127,58.6309,58.5032,58.5579,67316.0
2021-05-18 14:40:00,64.17,64.21,64.04,64.06,73775.0,58.5579,58.5944,58.4393,58.4576,73775.0
2021-05-18 14:50:00,64.06,64.18,64.04,64.14,89037.0,58.4576,58.5671,58.4393,58.5306,89037.0
2021-05-18 15:00:00,64.14,64.32,64.1,64.32,78346.0,58.5306,58.6948,58.4941,58.6948,78346.0
2021-05-18 15:10:00,64.32,64.38,64.24,64.37,59513.0,58.6948,58.7496,58.6218,58.7404,59513.0
2021-05-18 15:20:00,64.37,64.38,64.24,64.26,96272.0,58.7404,58.7496,58.6218,58.6401,96272.0
2021-05-18 15:30:00,64.26,64.26,64.15,64.21,230163.0,58.6401,58.6401,58.5397,58.5944,230163.0
2021-05-18 15:40:00,64.22,64.33,64.09,64.11,150608.0,58.6036,58.7039,58.4849,58.5032,150608.0
2021-05-18 15:50:00,64.11,64.11,63.77,63.83,430509.0,58.5032,58.5032,58.1929,58.2477,430509.0
2021-05-19 09:30:00,63.12,63.2,62.39,62.56,234911.0,57.5998,57.6728,56.9336,57.0887,234911.0
2021-05-19 09:40:00,62.55,62.67,62.41,62.54,86055.0,57.0796,57.1891,56.9519,57.0705,86055.0
2021-05-19 09:50:00,62.56,62.96,62.48,62.94,121111.0,57.0887,57.4538,57.0157,57.4355,121111.0
2021-05-19 10:00:00,62.91,62.95,62.48,62.5,92744.0,57.4081,57.4446,57.0157,57.034,92744.0
2021-05-19 10:10:00,62.47,62.63,62.34,62.61,85763.0,57.0066,57.1526,56.888,57.1344,85763.0
2021-05-19 10:20:00,62.59,62.68,62.35,62.66,74573.0,57.1161,57.1982,56.8971,57.18,74573.0
2021-05-19 10:30:00,62.66,62.79,62.59,62.6,69208.0,57.18,57.2986,57.1161,57.1252,69208.0
2021-05-19 10:40:00,62.59,62.62,62.41,62.61,56715.0,57.1161,57.1435,56.9519,57.1344,56715.0
2021-05-19 10:50:00,62.59,62.82,62.56,62.75,81903.0,57.1161,57.326,57.0887,57.2621,81903.0
2021-05-19 11:00:00,62.75,62.85,62.68,62.84,59020.0,57.2621,57.3534,57.1982,57.3442,59020.0
2021-05-19 11:10:00,62.83,62.99,62.82,62.83,47068.0,57.3351,57.4811,57.326,57.3351,47068.0
2021-05-19 11:20:00,62.83,62.94,62.83,62.89,58713.0,57.3351,57.4355,57.3351,57.3899,58713.0
2021-05-19 11:30:00,62.89,62.94,62.79,62.87,54022.0,57.3899,57.4355,57.2986,57.3716,54022.0
2021-05-19 11:40:00,62.86,62.93,62.79,62.91,77704.0,57.3625,57.4264,57.2986,57.4081,77704.0
2021-05-19 11:50:00,62.91,63.18,62.89,63.17,52511.0,57.4081,57.6545,57.3899,57.6454,52511.0
2021-05-19 12:00:00,63.15,63.16,63.01,63.11,90276.0,57.6271,57.6363,57.4994,57.5906,90276.0
2021-05-19 12:10:00,63.11,63.29,63.1,63.28,125573.0,57.5906,57.7549,57.5815,57.7458,125573.0
2021-05-19 12:20:00,63.28,63.28,63.16,63.21,51554.0,57.7458,57.7458,57.6363,57.6819,51554.0
2021-05-19 12:30:00,63.22,63.22,63.13,63.17,37932.0,57.691,57.691,57.6089,57.6454,37932.0
2021-05-19 12:40:00,63.17,63.22,63.11,63.19,58043.0,57.6454,57.691,57.5906,57.6636,58043.0
2021-05-19 12:50:00,63.2,63.27,63.19,63.2,58558.0,57.6728,57.7366,57.6636,57.6728,58558.0
2021-05-19 13:00:00,63.19,63.44,63.19,63.38,58780.0,57.6636,57.8918,57.6636,57.837,58780.0
2021-05-19 13:10:00,63.38,63.44,63.35,63.39,46983.0,57.837,57.8918,57.8096,57.8461,46983.0
2021-05-19 13:20:00,63.39,63.43,63.3,63.31,42774.0,57.8461,57.8826,57.764,57.7731,42774.0
2021-05-19 13:30:00,63.33,63.36,63.26,63.31,51579.0,57.7914,57.8188,57.7275,57.7731,51579.0
2021-05-19 13:40:00,63.32,63.38,63.25,63.36,50321.0,57.7823,57.837,57.7184,57.8188,50321.0
2021-05-19 13:50:00,63.37,63.47,63.33,63.38,64798.0,57.8279,57.9192,57.7914,57.837,64798.0
2021-05-19 14:00:00,63.38,63.51,63.08,63.29,103700.0,57.837,57.9557,57.5633,57.7549,103700.0
2021-05-19 14:10:00,63.27,63.29,63.06,63.1,50842.0,57.7366,57.7549,57.545,57.5815,50842.0
2021-05-19 14:20:00,63.13,63.42,63.12,63.34,85701.0,57.6089,57.8735,57.5998,57.8005,85701.0
2021-05-19 14:30:00,63.35,63.41,63.12,63.16,65275.0,57.8096,57.8644,57.5998,57.6363,65275.0
2021-05-19 14:40:00,63.14,63.2,63.09,63.12,50202.0,57.618,57.6728,57.5724,57.5998,50202.0
2021-05-19 14:50:00,63.14,63.27,63.1,63.13,54116.0,57.618,57.7366,57.5815,57.6089,54116.0
2021-05-19 15:00:00,63.12,63.17,63.04,63.16,90127.0,57.5998,57.6454,57.5268,57.6363,90127.0
2021-05-19 15:10:00,63.15,63.28,63.13,63.27,72735.0,57.6271,57.7458,57.6089,57.7366,72735.0
2021-05-19 15:20:00,63.28,63.47,63.26,63.33,122151.0,57.7458,57.9192,57.7275,57.7914,122151.0
2021-05-19 15:30:00,63.33,63.33,63.13,63.21,159631.0,57.7914,57.7914,57.6089,57.6819,159631.0
2021-05-19 15:40:00,63.2,63.27,63.06,63.1,178496.0,57.6728,57.7366,57.545,57.5815,178496.0
2021-05-19 15:50:00,63.11,63.35,63.1,63.26,898710.0,57.5906,57.8096,57.5815,57.7275,898710.0
2021-05-20 09:30:00,63.65,63.79,63.47,63.47,270160.0,58.0834,58.2112,57.9192,57.9192,270160.0
2021-05-20 09:40:00,63.47,63.7,63.24,63.68,111425.0,57.9192,58.129,57.7093,58.1108,111425.0
2021-05-20 09:50:00,63.67,63.79,63.55,63.72,94172.0,58.1017,58.2112,57.9922,58.1473,94172.0
2021-05-20 10:00:00,63.71,63.96,63.59,63.73,132538.0,58.1382,58.3663,58.0287,58.1564,132538.0
2021-05-20 10:10:00,63.76,63.8,63.61,63.7,54799.0,58.1838,58.2203,58.0469,58.129,54799.0
2021-05-20 10:20:00,63.69,63.77,63.62,63.69,74276.0,58.1199,58.1929,58.056,58.1199,74276.0
2021-05-20 10:30:00,63.68,63.84,63.66,63.83,68356.0,58.1108,58.2568,58.0925,58.2477,68356.0
2021-05-20 10:40:00,63.83,63.87,63.75,63.79,63785.0,58.2477,58.2842,58.1747,58.2112,63785.0
2021-05-20 10:50:00,63.79,63.82,63.68,63.74,101510.0,58.2112,58.2385,58.1108,58.1655,101510.0
2021-05-20 11:00:00,63.74,63.87,63.72,63.83,62177.0,58.1655,58.2842,58.1473,58.2477,62177.0
2021-05-20 11:10:00,63.82,63.88,63.67,63.69,81901.0,58.2385,58.2933,58.1017,58.1199,81901.0
2021-05-20 11:20:00,63.69,63.73,63.59,63.67,93888.0,58.1199,58.1564,58.0287,58.1017,93888.0
2021-05-20 11:30:00,63.66,63.94,63.66,63.94,165036.0,58.0925,58.348,58.0925,58.348,165036.0
2021-05-20 11:40:00,63.96,63.96,63.87,63.91,76803.0,58.3663,58.3663,58.2842,58.3207,76803.0
2021-05-20 11:50:00,63.91,64.0,63.87,63.9,59887.0,58.3207,58.4028,58.2842,58.3115,59887.0
2021-05-20 12:00:00,63.9,63.91,63.81,63.87,42487.0,58.3115,58.3207,58.2294,58.2842,42487.0
2021-05-20 12:10:00,63.87,63.93,63.8,63.8,56155.0,58.2842,58.3389,58.2203,58.2203,56155.0
2021-05-20 12:20:00,63.79,63.83,63.69,63.73,52583.0,58.2112,58.2477,58.1199,58.1564,52583.0
2021-05-20 12:30:00,63.73,63.78,63.63,63.69,56871.0,58.1564,58.202,58.0652,58.1199,56871.0
2021-05-20 12:40:00,63.69,63.78,63.63,63.76,53251.0,58.1199,58.202,58.0652,58.1838,53251.0
2021-05-20 12:50:00,63.76,63.87,63.76,63.86,35178.0,58.1838,58.2842,58.1838,58.275,35178.0
2021-05-20 13:00:00,63.85,63.94,63.81,63.9,45869.0,58.2659,58.348,58.2294,58.3115,45869.0
2021-05-20 13:10:00,63.91,63.97,63.89,63.93,32726.0,58.3207,58.3754,58.3024,58.3389,32726.0
2021-05-20 13:20:00,63.92,63.95,63.88,63.91,144349.0,58.3298,58.3572,58.2933,58.3207,144349.0
2021-05-20 13:30:00,63.91,63.97,63.86,63.94,57619.0,58.3207,58.3754,58.275,58.348,57619.0
2021-05-20 13:40:00,63.94,63.99,63.92,63.95,69691.0,58.348,58.3937,58.3298,58.3572,69691.0
2021-05-20 13:50:00,63.96,63.96,63.86,63.95,107610.0,58.3663,58.3663,58.275,58.3572,107610.0
2021-05-20 14:00:00,63.95,64.14,63.94,64.11,109593.0,58.3572,58.5306,58.348,58.5032,109593.0
2021-05-20 14:10:00,64.1,64.1,63.96,64.03,69820.0,58.4941,58.4941,58.3663,58.4302,69820.0
2021-05-20 14:20:00,64.02,64.04,63.93,64.0,65653.0,58.421,58.4393,58.3389,58.4028,65653.0
2021-05-20 14:30:00,64.0,64.13,63.97,64.1,73797.0,58.4028,58.5214,58.3754,58.4941,73797.0
2021-05-20 14:40:00,64.09,64.19,64.09,64.14,56467.0,58.4849,58.5762,58.4849,58.5306,56467.0
2021-05-20 14:50:00,64.14,64.15,64.05,64.07,89677.0,58.5306,58.5397,58.4484,58.4667,89677.0
2021-05-20 15:00:00,64.07,64.1,64.01,64.08,90977.0,58.4667,58.4941,58.4119,58.4758,90977.0
2021-05-20 15:10:00,64.09,64.27,64.08,64.23,99679.0,58.4849,58.6492,58.4758,58.6127,99679.0
2021-05-20 15:20:00,64.22,64.38,64.2,64.36,80544.0,58.6036,58.7496,58.5853,58.7313,80544.0
2021-05-20 15:30:00,64.36,64.36,64.17,64.22,152011.0,58.7313,58.7313,58.5579,58.6036,152011.0
2021-05-20 15:40:00,64.22,64.29,64.18,64.19,169552.0,58.6036,58.6674,58.5671,58.5762,169552.0
2021-05-20 15:50:00,64.2,64.29,64.13,64.23,454968.0,58.5853,58.6674,58.5214,58.6127,454968.0
2021-05-21 09:30:00,64.58,65.07,64.58,65.02,147505.0,58.9321,59.3792,58.9321,59.3336,147505.0
2021-05-21 09:40:00,65.02,65.06,64.86,64.98,79853.0,59.3336,59.3701,59.1876,59.2971,79853.0
2021-05-21 09:50:00,65.0,65.18,64.91,65.15,52416.0,59.3153,59.4796,59.2332,59.4522,52416.0
2021-05-21 10:00:00,65.16,65.22,65.01,65.2,49413.0,59.4613,59.5161,59.3245,59.4979,49413.0
2021-05-21 10:10:00,65.23,65.25,65.06,65.12,46362.0,59.5252,59.5435,59.3701,59.4248,46362.0
2021-05-21 10:20:00,65.11,65.14,64.97,65.03,49717.0,59.4157,59.4431,59.288,59.3427,49717.0
2021-05-21 10:30:00,65.02,65.08,64.89,64.93,58444.0,59.3336,59.3883,59.215,59.2515,58444.0
2021-05-21 10:40:00,64.93,64.98,64.9,64.97,38914.0,59.2515,59.2971,59.2241,59.288,38914.0
2021-05-21 10:50:00,64.96,65.07,64.95,65.06,46310.0,59.2788,59.3792,59.2697,59.3701,46310.0
2021-05-21 11:00:00,65.07,65.14,65.05,65.08,95682.0,59.3792,59.4431,59.361,59.3883,95682.0
2021-05-21 11:10:00,65.08,65.1,64.91,64.94,50573.0,59.3883,59.4066,59.2332,59.2606,50573.0
2021-05-21 11:20:00,64.94,65.01,64.93,64.98,33154.0,59.2606,59.3245,59.2515,59.2971,33154.0
2021-05-21 11:30:00,64.98,64.99,64.91,64.94,34192.0,59.2971,59.3062,59.2332,59.2606,34192.0
2021-05-21 11:40:00,64.94,64.95,64.88,64.92,50154.0,59.2606,59.2697,59.2058,59.2423,50154.0
2021-05-21 11:50:00,64.93,64.93,64.81,64.83,29017.0,59.2515,59.2515,59.142,59.1602,29017.0
2021-05-21 12:00:00,64.84,64.88,64.61,64.61,49152.0,59.1693,59.2058,58.9595,58.9595,49152.0
2021-05-21 12:10:00,64.62,64.73,64.62,64.69,37988.0,58.9686,59.069,58.9686,59.0325,37988.0
2021-05-21 12:20:00,64.68,64.72,64.54,64.58,38404.0,59.0233,59.0598,58.8956,58.9321,38404.0
2021-05-21 12:30:00,64.58,64.62,64.48,64.52,33376.0,58.9321,58.9686,58.8408,58.8773,33376.0
2021-05-21 12:40:00,64.52,64.58,64.48,64.49,30980.0,58.8773,58.9321,58.8408,58.8499,30980.0
2021-05-21 12:50:00,64.48,64.48,64.3,64.37,52519.0,58.8408,58.8408,58.6766,58.7404,52519.0
2021-05-21 13:00:00,64.36,64.44,64.35,64.41,26268.0,58.7313,58.8043,58.7222,58.7769,26268.0
2021-05-21 13:10:00,64.41,64.48,64.38,64.48,20404.0,58.7769,58.8408,58.7496,58.8408,20404.0
2021-05-21 13:20:00,64.48,64.56,64.41,64.56,61322.0,58.8408,58.9138,58.7769,58.9138,61322.0
2021-05-21 13:30:00,64.57,64.72,64.55,64.69,27563.0,58.9229,59.0598,58.9047,59.0325,27563.0
2021-05-21 13:40:00,64.7,64.71,64.64,64.68,37040.0,59.0416,59.0507,58.9868,59.0233,37040.0
2021-05-21 13:50:00,64.69,64.7,64.64,64.68,21407.0,59.0325,59.0416,58.9868,59.0233,21407.0
2021-05-21 14:00:00,64.69,64.78,64.66,64.74,30491.0,59.0325,59.1146,59.0051,59.0781,30491.0
2021-05-21 14:10:00,64.74,64.8,64.71,64.76,44620.0,59.0781,59.1328,59.0507,59.0963,44620.0
2021-05-21 14:20:00,64.76,64.76,64.64,64.67,40105.0,59.0963,59.0963,58.9868,59.0142,40105.0
2021-05-21 14:30:00,64.67,64.7,64.57,64.59,41294.0,59.0142,59.0416,58.9229,58.9412,41294.0
2021-05-21 14:40:00,64.59,64.65,64.55,64.63,27846.0,58.9412,58.996,58.9047,58.9777,27846.0
2021-05-21 14:50:00,64.63,64.69,64.63,64.67,49362.0,58.9777,59.0325,58.9777,59.0142,49362.0
2021-05-21 15:00:00,64.68,64.68,64.56,64.62,32936.0,59.0233,59.0233,58.9138,58.9686,32936.0
2021-05-21 15:10:00,64.62,64.78,64.61,64.73,47108.0,58.9686,59.1146,58.9595,59.069,47108.0
2021-05-21 15:20:00,64.74,64.76,64.68,64.72,56609.0,59.0781,59.0963,59.0233,59.0598,56609.0
2021-05-21 15:30:00,64.72,64.73,64.6,64.63,72776.0,59.0598,59.069,58.9503,58.9777,72776.0
2021-05-21 15:40:00,64.63,64.68,64.52,64.68,87256.0,58.9777,59.0233,58.8773,59.0233,87256.0
2021-05-21 15:50:00,64.68,64.7,64.48,64.5,287472.0,59.0233,59.0416,58.8408,58.8591,287472.0
2021-05-24 09:30:00,64.88,65.0,64.59,64.63,101538.0,59.2058,59.3153,58.9412,58.9777,101538.0
2021-05-24 09:40:00,64.64,64.77,64.5,64.72,76058.0,58.9868,59.1055,58.8591,59.0598,76058.0
2021-05-24 09:50:00,64.71,64.96,64.65,64.93,51887.0,59.0507,59.2788,58.996,59.2515,51887.0
2021-05-24 10:00:00,64.94,65.03,64.9,64.98,51554.0,59.2606,59.3427,59.2241,59.2971,51554.0
2021-05-24 10:10:00,64.97,64.98,64.73,64.78,61255.0,59.288,59.2971,59.069,59.1146,61255.0
2021-05-24 10:20:00,64.79,64.83,64.7,64.72,46776.0,59.1237,59.1602,59.0416,59.0598,46776.0
2021-05-24 10:30:00,64.71,64.9,64.7,64.82,46481.0,59.0507,59.2241,59.0416,59.1511,46481.0
2021-05-24 10:40:00,64.81,64.9,64.75,64.8,47604.0,59.142,59.2241,59.0872,59.1328,47604.0
2021-05-24 10:50:00,64.8,64.9,64.76,64.82,34136.0,59.1328,59.2241,59.0963,59.1511,34136.0
2021-05-24 11:00:00,64.83,64.87,64.74,64.75,31631.0,59.1602,59.1967,59.0781,59.0872,31631.0
2021-05-24 11:10:00,64.75,64.78,64.69,64.74,51152.0,59.0872,59.1146,59.0325,59.0781,51152.0
2021-05-24 11:20:00,64.74,64.79,64.72,64.78,38291.0,59.0781,59.1237,59.0598,59.1146,38291.0
2021-05-24 11:30:00,64.78,64.84,64.75,64.83,28987.0,59.1146,59.1693,59.0872,59.1602,28987.0
2021-05-24 11:40:00,64.83,64.9,64.83,64.85,27457.0,59.1602,59.2241,59.1602,59.1785,27457.0
2021-05-24 11:50:00,64.84,64.85,64.79,64.84,20849.0,59.1693,59.1785,59.1237,59.1693,20849.0
2021-05-24 12:00:00,64.84,64.87,64.75,64.78,34116.0,59.1693,59.1967,59.0872,59.1146,34116.0
2021-05-24 12:10:00,64.77,64.86,64.76,64.84,24242.0,59.1055,59.1876,59.0963,59.1693,24242.0
2021-05-24 12:20:00,64.84,64.92,64.84,64.85,41692.0,59.1693,59.2423,59.1693,59.1785,41692.0
2021-05-24 12:30:00,64.85,64.97,64.85,64.94,24851.0,59.1785,59.288,59.1785,59.2606,24851.0
2021-05-24 12:40:00,64.93,64.95,64.88,64.94,18706.0,59.2515,59.2697,59.2058,59.2606,18706.0
2021-05-24 12:50:00,64.94,65.01,64.92,64.95,28515.0,59.2606,59.3245,59.2423,59.2697,28515.0
2021-05-24 13:00:00,64.94,65.0,64.91,64.92,31804.0,59.2606,59.3153,59.2332,59.2423,31804.0
2021-05-24 13:10:00,64.93,64.98,64.92,64.94,23792.0,59.2515,59.2971,59.2423,59.2606,23792.0
2021-05-24 13:20:00,64.94,64.97,64.89,64.96,27303.0,59.2606,59.288,59.215,59.2788,27303.0
2021-05-24 13:30:00,64.97,64.99,64.94,64.97,25310.0,59.288,59.3062,59.2606,59.288,25310.0
2021-05-24 13:40:00,64.97,65.0,64.94,64.98,29964.0,59.288,59.3153,59.2606,59.2971,29964.0
2021-05-24 13:50:00,65.0,65.01,64.95,64.98,39701.0,59.3153,59.3245,59.2697,59.2971,39701.0
2021-05-24 14:00:00,64.98,64.99,64.88,64.91,61412.0,59.2971,59.3062,59.2058,59.2332,61412.0
2021-05-24 14:10:00,64.91,64.99,64.91,64.98,30527.0,59.2332,59.3062,59.2332,59.2971,30527.0
2021-05-24 14:20:00,64.98,65.0,64.94,64.95,39537.0,59.2971,59.3153,59.2606,59.2697,39537.0
2021-05-24 14:30:00,64.96,65.0,64.88,64.89,35869.0,59.2788,59.3153,59.2058,59.215,35869.0
2021-05-24 14:40:00,64.9,64.94,64.88,64.92,25845.0,59.2241,59.2606,59.2058,59.2423,25845.0
2021-05-24 14:50:00,64.91,64.93,64.85,64.89,41527.0,59.2332,59.2515,59.1785,59.215,41527.0
2021-05-24 15:00:00,64.89,64.98,64.84,64.98,45254.0,59.215,59.2971,59.1693,59.2971,45254.0
2021-05-24 15:10:00,64.98,65.01,64.95,64.96,43886.0,59.2971,59.3245,59.2697,59.2788,43886.0
2021-05-24 15:20:00,64.95,65.02,64.92,65.02,56234.0,59.2697,59.3336,59.2423,59.3336,56234.0
2021-05-24 15:30:00,65.02,65.06,64.86,64.95,110306.0,59.3336,59.3701,59.1876,59.2697,110306.0
2021-05-24 15:40:00,64.94,64.98,64.86,64.86,92218.0,59.2606,59.2971,59.1876,59.1876,92218.0
2021-05-24 15:50:00,64.85,64.92,64.73,64.74,269091.0,59.1785,59.2423,59.069,59.0781,269091.0
2021-05-25 09:30:00,64.87,65.55,64.65,65.52,134668.0,59.1967,59.8172,58.996,59.7899,134668.0
2021-05-25 09:40:00,65.52,65.59,65.4,65.43,99387.0,59.7899,59.8537,59.6804,59.7077,99387.0
2021-05-25 09:50:00,65.43,65.54,65.37,65.42,91718.0,59.7077,59.8081,59.653,59.6986,91718.0
2021-05-25 10:00:00,65.41,65.65,65.34,65.65,83629.0,59.6895,59.9085,59.6256,59.9085,83629.0
2021-05-25 10:10:00,65.65,65.67,65.39,65.61,65607.0,59.9085,59.9267,59.6712,59.872,65607.0
2021-05-25 10:20:00,65.62,65.64,65.44,65.45,54164.0,59.8811,59.8994,59.7169,59.726,54164.0
2021-05-25 10:30:00,65.47,65.56,65.36,65.45,64917.0,59.7442,59.8264,59.6439,59.726,64917.0
2021-05-25 10:40:00,65.45,65.5,65.38,65.4,92897.0,59.726,59.7716,59.6621,59.6804,92897.0
2021-05-25 10:50:00,65.4,65.64,65.4,65.56,75834.0,59.6804,59.8994,59.6804,59.8264,75834.0
2021-05-25 11:00:00,65.56,65.56,65.2,65.21,272618.0,59.8264,59.8264,59.4979,59.507,272618.0
2021-05-25 11:10:00,65.2,65.34,65.19,65.19,114268.0,59.4979,59.6256,59.4887,59.4887,114268.0
2021-05-25 11:20:00,65.18,65.25,65.12,65.16,62245.0,59.4796,59.5435,59.4248,59.4613,62245.0
2021-05-25 11:30:00,65.15,65.16,65.02,65.09,64093.0,59.4522,59.4613,59.3336,59.3975,64093.0
2021-05-25 11:40:00,65.09,65.2,65.06,65.18,85703.0,59.3975,59.4979,59.3701,59.4796,85703.0
2021-05-25 11:50:00,65.18,65.31,65.16,65.29,34994.0,59.4796,59.5982,59.4613,59.58,34994.0
2021-05-25 12:00:00,65.29,65.34,65.24,65.32,63548.0,59.58,59.6256,59.5344,59.6074,63548.0
2021-05-25 12:10:00,65.33,65.4,65.28,65.39,59170.0,59.6165,59.6804,59.5709,59.6712,59170.0
2021-05-25 12:20:00,65.4,65.46,65.38,65.42,33517.0,59.6804,59.7351,59.6621,59.6986,33517.0
2021-05-25 12:30:00,65.42,65.46,65.38,65.44,41516.0,59.6986,59.7351,59.6621,59.7169,41516.0
2021-05-25 12:40:00,65.46,65.53,65.43,65.48,33673.0,59.7351,59.799,59.7077,59.7534,33673.0
2021-05-25 12:50:00,65.48,65.51,65.42,65.5,35874.0,59.7534,59.7807,59.6986,59.7716,35874.0
2021-05-25 13:00:00,65.5,65.51,65.38,65.42,53374.0,59.7716,59.7807,59.6621,59.6986,53374.0
2021-05-25 13:10:00,65.42,65.5,65.41,65.45,55271.0,59.6986,59.7716,59.6895,59.726,55271.0
2021-05-25 13:20:00,65.45,65.5,65.4,65.5,46033.0,59.726,59.7716,59.6804,59.7716,46033.0
2021-05-25 13:30:00,65.5,65.52,65.43,65.5,59453.0,59.7716,59.7899,59.7077,59.7716,59453.0
2021-05-25 13:40:00,65.51,65.51,65.35,65.37,70212.0,59.7807,59.7807,59.6347,59.653,70212.0
2021-05-25 13:50:00,65.36,65.5,65.33,65.5,67251.0,59.6439,59.7716,59.6165,59.7716,67251.0
2021-05-25 14:00:00,65.5,65.52,65.37,65.42,78247.0,59.7716,59.7899,59.653,59.6986,78247.0
2021-05-25 14:10:00,65.41,65.46,65.32,65.32,66565.0,59.6895,59.7351,59.6074,59.6074,66565.0
2021-05-25 14:20:00,65.33,65.33,65.26,65.27,41839.0,59.6165,59.6165,59.5526,59.5617,41839.0
2021-05-25 14:30:00,65.26,65.36,65.22,65.36,64084.0,59.5526,59.6439,59.5161,59.6439,64084.0
2021-05-25 14:40:00,65.36,65.39,65.29,65.3,69236.0,59.6439,59.6712,59.58,59.5891,69236.0
2021-05-25 14:50:00,65.3,65.3,65.19,65.2,73399.0,59.5891,59.5891,59.4887,59.4979,73399.0
2021-05-25 15:00:00,65.2,65.2,65.1,65.15,62100.0,59.4979,59.4979,59.4066,59.4522,62100.0
2021-05-25 15:10:00,65.14,65.15,65.05,65.1,62751.0,59.4431,59.4522,59.361,59.4066,62751.0
2021-05-25 15:20:00,65.1,65.19,65.09,65.14,72142.0,59.4066,59.4887,59.3975,59.4431,72142.0
2021-05-25 15:30:00,65.14,65.17,65.08,65.15,112821.0,59.4431,59.4705,59.3883,59.4522,112821.0
2021-05-25 15:40:00,65.14,65.15,65.02,65.02,144372.0,59.4431,59.4522,59.3336,59.3336,144372.0
2021-05-25 15:50:00,65.02,65.03,64.92,64.95,325605.0,59.3336,59.3427,59.2423,59.2697,325605.0
2021-05-26 09:30:00,65.77,66.08,65.4,65.91,254070.0,60.018,60.3009,59.6804,60.1458,254070.0
2021-05-26 09:40:00,65.94,66.24,65.74,65.74,170547.0,60.1731,60.4469,59.9906,59.9906,170547.0
2021-05-26 09:50:00,65.76,65.91,65.71,65.84,66667.0,60.0089,60.1458,59.9632,60.0819,66667.0
2021-05-26 10:00:00,65.85,66.04,65.77,65.8,99485.0,60.091,60.2644,60.018,60.0454,99485.0
2021-05-26 10:10:00,65.81,65.98,65.77,65.9,56238.0,60.0545,60.2096,60.018,60.1366,56238.0
2021-05-26 10:20:00,65.9,65.99,65.82,65.82,76688.0,60.1366,60.2188,60.0636,60.0636,76688.0
2021-05-26 10:30:00,65.83,65.97,65.74,65.96,80804.0,60.0728,60.2005,59.9906,60.1914,80804.0
2021-05-26 10:40:00,65.96,65.99,65.89,65.92,57767.0,60.1914,60.2188,60.1275,60.1549,57767.0
2021-05-26 10:50:00,65.92,65.95,65.77,65.86,58960.0,60.1549,60.1823,60.018,60.1001,58960.0
2021-05-26 11:00:00,65.86,65.98,65.82,65.97,64260.0,60.1001,60.2096,60.0636,60.2005,64260.0
2021-05-26 11:10:00,65.95,65.96,65.88,65.92,51465.0,60.1823,60.1914,60.1184,60.1549,51465.0
2021-05-26 11:20:00,65.92,66.01,65.89,65.98,49319.0,60.1549,60.237,60.1275,60.2096,49319.0
2021-05-26 11:30:00,65.97,65.98,65.85,65.85,47830.0,60.2005,60.2096,60.091,60.091,47830.0
2021-05-26 11:40:00,65.85,65.94,65.81,65.93,51687.0,60.091,60.1731,60.0545,60.164,51687.0
2021-05-26 11:50:00,65.94,65.99,65.93,65.98,42879.0,60.1731,60.2188,60.164,60.2096,42879.0
2021-05-26 12:00:00,65.98,66.03,65.97,66.0,55377.0,60.2096,60.2553,60.2005,60.2279,55377.0
2021-05-26 12:10:00,65.99,66.0,65.94,65.96,37881.0,60.2188,60.2279,60.1731,60.1914,37881.0
2021-05-26 12:20:00,65.95,65.99,65.9,65.91,47570.0,60.1823,60.2188,60.1366,60.1458,47570.0
2021-05-26 12:30:00,65.9,65.93,65.85,65.88,60522.0,60.1366,60.164,60.091,60.1184,60522.0
2021-05-26 12:40:00,65.88,65.91,65.81,65.91,52660.0,60.1184,60.1458,60.0545,60.1458,52660.0
2021-05-26 12:50:00,65.91,65.94,65.87,65.88,43945.0,60.1458,60.1731,60.1093,60.1184,43945.0
2021-05-26 13:00:00,65.88,65.91,65.85,65.87,76747.0,60.1184,60.1458,60.091,60.1093,76747.0
2021-05-26 13:10:00,65.88,65.93,65.84,65.92,37813.0,60.1184,60.164,60.0819,60.1549,37813.0
2021-05-26 13:20:00,65.91,65.96,65.87,65.93,45803.0,60.1458,60.1914,60.1093,60.164,45803.0
2021-05-26 13:30:00,65.93,65.96,65.9,65.96,36440.0,60.164,60.1914,60.1366,60.1914,36440.0
2021-05-26 13:40:00,65.95,65.96,65.84,65.86,48134.0,60.1823,60.1914,60.0819,60.1001,48134.0
2021-05-26 13:50:00,65.86,65.92,65.82,65.89,56815.0,60.1001,60.1549,60.0636,60.1275,56815.0
2021-05-26 14:00:00,65.9,66.0,65.88,65.98,73223.0,60.1366,60.2279,60.1184,60.2096,73223.0
2021-05-26 14:10:00,65.98,66.07,65.96,66.05,76557.0,60.2096,60.2918,60.1914,60.2735,76557.0
2021-05-26 14:20:00,66.04,66.12,66.0,66.01,62733.0,60.2644,60.3374,60.2279,60.237,62733.0
2021-05-26 14:30:00,66.02,66.06,65.99,66.0,65230.0,60.2461,60.2826,60.2188,60.2279,65230.0
2021-05-26 14:40:00,66.0,66.05,65.97,66.0,61729.0,60.2279,60.2735,60.2005,60.2279,61729.0
2021-05-26 14:50:00,65.99,66.03,65.9,65.92,62037.0,60.2188,60.2553,60.1366,60.1549,62037.0
2021-05-26 15:00:00,65.91,65.93,65.85,65.86,54460.0,60.1458,60.164,60.091,60.1001,54460.0
2021-05-26 15:10:00,65.86,65.92,65.83,65.91,52259.0,60.1001,60.1549,60.0728,60.1458,52259.0
2021-05-26 15:20:00,65.91,65.94,65.87,65.92,49854.0,60.1458,60.1731,60.1093,60.1549,49854.0
2021-05-26 15:30:00,65.92,65.99,65.88,65.93,74168.0,60.1549,60.2188,60.1184,60.164,74168.0
2021-05-26 15:40:00,65.92,65.97,65.87,65.89,104624.0,60.1549,60.2005,60.1093,60.1275,104624.0
2021-05-26 15:50:00,65.88,65.97,65.84,65.95,328166.0,60.1184,60.2005,60.0819,60.1823,328166.0
2021-05-27 09:30:00,66.18,66.39,65.97,65.99,342082.0,60.3921,60.5838,60.2005,60.2188,342082.0
2021-05-27 09:40:00,65.99,66.11,65.89,65.93,88560.0,60.2188,60.3283,60.1275,60.164,88560.0
2021-05-27 09:50:00,65.96,66.01,65.9,65.96,67061.0,60.1914,60.237,60.1366,60.1914,67061.0
2021-05-27 10:00:00,65.97,66.01,65.77,65.93,68330.0,60.2005,60.237,60.018,60.164,68330.0
2021-05-27 10:10:00,65.94,65.99,65.87,65.94,43369.0,60.1731,60.2188,60.1093,60.1731,43369.0
2021-05-27 10:20:00,65.94,65.95,65.84,65.91,66049.0,60.1731,60.1823,60.0819,60.1458,66049.0
2021-05-27 10:30:00,65.91,65.99,65.87,65.94,58582.0,60.1458,60.2188,60.1093,60.1731,58582.0
2021-05-27 10:40:00,65.95,65.98,65.91,65.92,56674.0,60.1823,60.2096,60.1458,60.1549,56674.0
2021-05-27 10:50:00,65.92,65.95,65.77,65.85,78695.0,60.1549,60.1823,60.018,60.091,78695.0
2021-05-27 11:00:00,65.86,65.89,65.8,65.8,47097.0,60.1001,60.1275,60.0454,60.0454,47097.0
2021-05-27 11:10:00,65.81,65.85,65.77,65.79,35908.0,60.0545,60.091,60.018,60.0363,35908.0
2021-05-27 11:20:00,65.8,65.85,65.74,65.75,53191.0,60.0454,60.091,59.9906,59.9997,53191.0
2021-05-27 11:30:00,65.74,65.84,65.67,65.84,49928.0,59.9906,60.0819,59.9267,60.0819,49928.0
2021-05-27 11:40:00,65.84,65.94,65.83,65.9,49699.0,60.0819,60.1731,60.0728,60.1366,49699.0
2021-05-27 11:50:00,65.9,65.96,65.86,65.91,78095.0,60.1366,60.1914,60.1001,60.1458,78095.0
2021-05-27 12:00:00,65.9,65.97,65.88,65.93,100521.0,60.1366,60.2005,60.1184,60.164,100521.0
2021-05-27 12:10:00,65.94,66.0,65.91,66.0,46850.0,60.1731,60.2279,60.1458,60.2279,46850.0
2021-05-27 12:20:00,65.99,66.07,65.98,66.02,51743.0,60.2188,60.2918,60.2096,60.2461,51743.0
2021-05-27 12:30:00,66.02,66.06,66.01,66.02,39415.0,60.2461,60.2826,60.237,60.2461,39415.0
2021-05-27 12:40:00,66.02,66.05,65.98,65.98,27638.0,60.2461,60.2735,60.2096,60.2096,27638.0
2021-05-27 12:50:00,65.97,66.02,65.97,65.98,23077.0,60.2005,60.2461,60.2005,60.2096,23077.0
2021-05-27 13:00:00,65.98,66.04,65.97,66.0,34700.0,60.2096,60.2644,60.2005,60.2279,34700.0
2021-05-27 13:10:00,66.0,66.0,65.94,65.98,18254.0,60.2279,60.2279,60.1731,60.2096,18254.0
2021-05-27 13:20:00,65.98,66.02,65.95,65.99,39843.0,60.2096,60.2461,60.1823,60.2188,39843.0
2021-05-27 13:30:00,65.99,66.02,65.93,65.98,27409.0,60.2188,60.2461,60.164,60.2096,27409.0
2021-05-27 13:40:00,65.99,66.0,65.94,65.96,23073.0,60.2188,60.2279,60.1731,60.1914,23073.0
2021-05-27 13:50:00,65.95,65.99,65.92,65.97,25760.0,60.1823,60.2188,60.1549,60.2005,25760.0
2021-05-27 14:00:00,65.98,66.01,65.95,66.0,99186.0,60.2096,60.237,60.1823,60.2279,99186.0
2021-05-27 14:10:00,65.99,66.01,65.89,66.0,39914.0,60.2188,60.237,60.1275,60.2279,39914.0
2021-05-27 14:20:00,66.0,66.02,65.96,65.99,44900.0,60.2279,60.2461,60.1914,60.2188,44900.0
2021-05-27 14:30:00,65.99,66.01,65.95,65.95,55283.0,60.2188,60.237,60.1823,60.1823,55283.0
2021-05-27 14:40:00,65.95,65.97,65.92,65.95,48625.0,60.1823,60.2005,60.1549,60.1823,48625.0
2021-05-27 14:50:00,65.95,66.1,65.92,66.1,69771.0,60.1823,60.3191,60.1549,60.3191,69771.0
2021-05-27 15:00:00,66.09,66.11,65.94,66.02,73431.0,60.31,60.3283,60.1731,60.2461,73431.0
2021-05-27 15:10:00,66.01,66.03,65.96,66.0,102376.0,60.237,60.2553,60.1914,60.2279,102376.0
2021-05-27 15:20:00,66.0,66.06,65.97,66.04,77117.0,60.2279,60.2826,60.2005,60.2644,77117.0
2021-05-27 15:30:00,66.04,66.06,65.96,65.97,216234.0,60.2644,60.2826,60.1914,60.2005,216234.0
2021-05-27 15:40:00,65.98,66.01,65.93,65.99,191418.0,60.2096,60.237,60.164,60.2188,191418.0
2021-05-27 15:50:00,65.99,66.29,65.98,66.22,742874.0,60.2188,60.4925,60.2096,60.4286,742874.0
2021-05-28 09:30:00,66.44,66.47,66.04,66.16,62200.0,60.6294,60.6568,60.2644,60.3739,62200.0
2021-05-28 09:40:00,66.12,66.19,65.98,66.08,25160.0,60.3374,60.4013,60.2096,60.3009,25160.0
2021-05-28 09:50:00,66.09,66.38,66.08,66.36,28597.0,60.31,60.5747,60.3009,60.5564,28597.0
2021-05-28 10:00:00,66.35,66.36,66.17,66.18,44538.0,60.5473,60.5564,60.383,60.3921,44538.0
2021-05-28 10:10:00,66.19,66.19,66.01,66.01,34153.0,60.4013,60.4013,60.237,60.237,34153.0
2021-05-28 10:20:00,66.01,66.05,65.89,65.98,94605.0,60.237,60.2735,60.1275,60.2096,94605.0
2021-05-28 10:30:00,65.98,66.12,65.98,66.04,23926.0,60.2096,60.3374,60.2096,60.2644,23926.0
2021-05-28 10:40:00,66.03,66.14,65.99,66.12,32562.0,60.2553,60.3556,60.2188,60.3374,32562.0
2021-05-28 10:50:00,66.12,66.17,66.08,66.15,20626.0,60.3374,60.383,60.3009,60.3648,20626.0
2021-05-28 11:00:00,66.14,66.33,66.13,66.3,45946.0,60.3556,60.529,60.3465,60.5016,45946.0
2021-05-28 11:10:00,66.28,66.37,66.28,66.36,22363.0,60.4834,60.5655,60.4834,60.5564,22363.0
2021-05-28 11:20:00,66.36,66.43,66.35,66.36,15492.0,60.5564,60.6203,60.5473,60.5564,15492.0
2021-05-28 11:30:00,66.36,66.39,66.29,66.37,21398.0,60.5564,60.5838,60.4925,60.5655,21398.0
2021-05-28 11:40:00,66.37,66.41,66.3,66.34,32614.0,60.5655,60.602,60.5016,60.5382,32614.0
2021-05-28 11:50:00,66.34,66.4,66.28,66.38,49753.0,60.5382,60.5929,60.4834,60.5747,49753.0
2021-05-28 12:00:00,66.38,66.42,66.37,66.42,16132.0,60.5747,60.6112,60.5655,60.6112,16132.0
2021-05-28 12:10:00,66.41,66.48,66.4,66.45,21775.0,60.602,60.6659,60.5929,60.6385,21775.0
2021-05-28 12:20:00,66.46,66.5,66.4,66.4,13785.0,60.6477,60.6842,60.5929,60.5929,13785.0
2021-05-28 12:30:00,66.4,66.42,66.37,66.41,16660.0,60.5929,60.6112,60.5655,60.602,16660.0
2021-05-28 12:40:00,66.4,66.41,66.28,66.3,21115.0,60.5929,60.602,60.4834,60.5016,21115.0
2021-05-28 12:50:00,66.31,66.32,66.21,66.23,9956.0,60.5108,60.5199,60.4195,60.4378,9956.0
2021-05-28 13:00:00,66.24,66.33,66.24,66.31,17256.0,60.4469,60.529,60.4469,60.5108,17256.0
2021-05-28 13:10:00,66.3,66.38,66.26,66.38,26067.0,60.5016,60.5747,60.4651,60.5747,26067.0
2021-05-28 13:20:00,66.38,66.49,66.36,66.48,30737.0,60.5747,60.675,60.5564,60.6659,30737.0
2021-05-28 13:30:00,66.48,66.53,66.44,66.53,16527.0,60.6659,60.7115,60.6294,60.7115,16527.0
2021-05-28 13:40:00,66.54,66.62,66.51,66.59,28057.0,60.7207,60.7937,60.6933,60.7663,28057.0
2021-05-28 13:50:00,66.59,66.63,66.58,66.6,17128.0,60.7663,60.8028,60.7572,60.7754,17128.0
2021-05-28 14:00:00,66.6,66.62,66.43,66.43,37540.0,60.7754,60.7937,60.6203,60.6203,37540.0
2021-05-28 14:10:00,66.42,66.42,66.31,66.34,47105.0,60.6112,60.6112,60.5108,60.5382,47105.0
2021-05-28 14:20:00,66.34,66.51,66.33,66.5,41403.0,60.5382,60.6933,60.529,60.6842,41403.0
2021-05-28 14:30:00,66.49,66.51,66.4,66.51,26705.0,60.675,60.6933,60.5929,60.6933,26705.0
2021-05-28 14:40:00,66.5,66.5,66.46,66.48,17925.0,60.6842,60.6842,60.6477,60.6659,17925.0
2021-05-28 14:50:00,66.48,66.54,66.48,66.51,15176.0,60.6659,60.7207,60.6659,60.6933,15176.0
2021-05-28 15:00:00,66.52,66.57,66.48,66.53,23808.0,60.7024,60.748,60.6659,60.7115,23808.0
2021-05-28 15:10:00,66.54,66.6,66.49,66.59,25309.0,60.7207,60.7754,60.675,60.7663,25309.0
2021-05-28 15:20:00,66.59,66.66,66.57,66.61,52478.0,60.7663,60.8302,60.748,60.7845,52478.0
2021-05-28 15:30:00,66.61,66.69,66.59,66.65,70815.0,60.7845,60.8575,60.7663,60.821,70815.0
2021-05-28 15:40:00,66.65,66.71,66.61,66.69,87835.0,60.821,60.8758,60.7845,60.8575,87835.0
2021-05-28 15:50:00,66.68,66.69,66.51,66.55,235077.0,60.8484,60.8575,60.6933,60.7298,235077.0
2021-06-01 09:30:00,68.33,68.33,67.48,67.54,242919.0,62.3541,62.3541,61.5785,61.6332,242919.0
2021-06-01 09:40:00,67.56,67.73,67.44,67.47,122991.0,61.6515,61.8066,61.5419,61.5693,122991.0
2021-06-01 09:50:00,67.48,67.58,67.42,67.42,73910.0,61.5785,61.6697,61.5237,61.5237,73910.0
2021-06-01 10:00:00,67.42,67.59,67.39,67.41,70224.0,61.5237,61.6788,61.4963,61.5146,70224.0
2021-06-01 10:10:00,67.39,67.43,67.29,67.43,53597.0,61.4963,61.5328,61.4051,61.5328,53597.0
2021-06-01 10:20:00,67.42,67.42,67.19,67.29,54843.0,61.5237,61.5237,61.3138,61.4051,54843.0
2021-06-01 10:30:00,67.28,67.38,67.18,67.18,47303.0,61.3959,61.4872,61.3047,61.3047,47303.0
2021-06-01 10:40:00,67.18,67.28,67.18,67.21,33082.0,61.3047,61.3959,61.3047,61.3321,33082.0
2021-06-01 10:50:00,67.22,67.34,67.21,67.31,48034.0,61.3412,61.4507,61.3321,61.4233,48034.0
2021-06-01 11:00:00,67.31,67.41,67.31,67.37,35017.0,61.4233,61.5146,61.4233,61.4781,35017.0
2021-06-01 11:10:00,67.37,67.48,67.37,67.47,39185.0,61.4781,61.5785,61.4781,61.5693,39185.0
2021-06-01 11:20:00,67.47,67.51,67.41,67.47,28302.0,61.5693,61.6058,61.5146,61.5693,28302.0
2021-06-01 11:30:00,67.47,67.51,67.36,67.46,33654.0,61.5693,61.6058,61.4689,61.5602,33654.0
2021-06-01 11:40:00,67.45,67.52,67.43,67.47,49946.0,61.5511,61.615,61.5328,61.5693,49946.0
2021-06-01 11:50:00,67.47,67.54,67.44,67.5,52128.0,61.5693,61.6332,61.5419,61.5967,52128.0
2021-06-01 12:00:00,67.51,67.51,67.36,67.37,41155.0,61.6058,61.6058,61.4689,61.4781,41155.0
2021-06-01 12:10:00,67.38,67.38,67.3,67.31,50751.0,61.4872,61.4872,61.4142,61.4233,50751.0
2021-06-01 12:20:00,67.33,67.39,67.3,67.34,24246.0,61.4416,61.4963,61.4142,61.4507,24246.0
2021-06-01 12:30:00,67.33,67.38,67.31,67.34,25423.0,61.4416,61.4872,61.4233,61.4507,25423.0
2021-06-01 12:40:00,67.34,67.35,67.27,67.3,26507.0,61.4507,61.4598,61.3868,61.4142,26507.0
2021-06-01 12:50:00,67.3,67.31,67.13,67.13,39233.0,61.4142,61.4233,61.2591,61.2591,39233.0
2021-06-01 13:00:00,67.13,67.14,67.02,67.04,37413.0,61.2591,61.2682,61.1587,61.1769,37413.0
2021-06-01 13:10:00,67.04,67.04,66.94,66.95,28681.0,61.1769,61.1769,61.0857,61.0948,28681.0
2021-06-01 13:20:00,66.95,66.96,66.87,66.9,38836.0,61.0948,61.1039,61.0218,61.0492,38836.0
2021-06-01 13:30:00,66.9,67.0,66.88,66.98,38920.0,61.0492,61.1404,61.0309,61.1222,38920.0
2021-06-01 13:40:00,66.97,66.98,66.92,66.96,41969.0,61.1131,61.1222,61.0674,61.1039,41969.0
2021-06-01 13:50:00,66.96,66.98,66.94,66.96,28651.0,61.1039,61.1222,61.0857,61.1039,28651.0
2021-06-01 14:00:00,66.95,67.08,66.94,67.02,37292.0,61.0948,61.2134,61.0857,61.1587,37292.0
2021-06-01 14:10:00,67.01,67.12,67.0,67.1,25475.0,61.1496,61.2499,61.1404,61.2317,25475.0
2021-06-01 14:20:00,67.1,67.14,67.09,67.14,50628.0,61.2317,61.2682,61.2226,61.2682,50628.0
2021-06-01 14:30:00,67.13,67.19,67.11,67.15,78149.0,61.2591,61.3138,61.2408,61.2773,78149.0
2021-06-01 14:40:00,67.16,67.2,67.11,67.12,41280.0,61.2864,61.3229,61.2408,61.2499,41280.0
2021-06-01 14:50:00,67.13,67.19,67.13,67.17,34041.0,61.2591,61.3138,61.2591,61.2956,34041.0
2021-06-01 15:00:00,67.17,67.19,67.11,67.12,45475.0,61.2956,61.3138,61.2408,61.2499,45475.0
2021-06-01 15:10:00,67.12,67.13,67.08,67.09,34403.0,61.2499,61.2591,61.2134,61.2226,34403.0
2021-06-01 15:20:00,67.09,67.13,67.06,67.09,82907.0,61.2226,61.2591,61.1952,61.2226,82907.0
2021-06-01 15:30:00,67.09,67.11,67.01,67.05,77744.0,61.2226,61.2408,61.1496,61.1861,77744.0
2021-06-01 15:40:00,67.05,67.07,67.02,67.05,102710.0,61.1861,61.2043,61.1587,61.1861,102710.0
2021-06-01 15:50:00,67.05,67.06,66.97,67.03,291914.0,61.1861,61.1952,61.1131,61.1678,291914.0
2021-06-02 09:30:00,66.94,67.16,66.5,66.5,140247.0,61.0857,61.2864,60.6842,60.6842,140247.0
2021-06-02 09:40:00,66.49,66.67,66.33,66.63,68797.0,60.675,60.8393,60.529,60.8028,68797.0
2021-06-02 09:50:00,66.63,66.67,66.45,66.58,40622.0,60.8028,60.8393,60.6385,60.7572,40622.0
2021-06-02 10:00:00,66.59,66.76,66.58,66.67,66912.0,60.7663,60.9214,60.7572,60.8393,66912.0
2021-06-02 10:10:00,66.68,66.81,66.65,66.73,49320.0,60.8484,60.967,60.821,60.894,49320.0
2021-06-02 10:20:00,66.74,66.76,66.63,66.67,28461.0,60.9032,60.9214,60.8028,60.8393,28461.0
2021-06-02 10:30:00,66.65,66.72,66.63,66.7,25915.0,60.821,60.8849,60.8028,60.8667,25915.0
2021-06-02 10:40:00,66.7,66.76,66.68,66.71,65509.0,60.8667,60.9214,60.8484,60.8758,65509.0
2021-06-02 10:50:00,66.73,66.89,66.72,66.81,34651.0,60.894,61.04,60.8849,60.967,34651.0
2021-06-02 11:00:00,66.82,66.96,66.78,66.94,46917.0,60.9762,61.1039,60.9397,61.0857,46917.0
2021-06-02 11:10:00,66.93,66.95,66.81,66.86,66316.0,61.0766,61.0948,60.967,61.0127,66316.0
2021-06-02 11:20:00,66.85,66.9,66.75,66.78,31655.0,61.0035,61.0492,60.9123,60.9397,31655.0
2021-06-02 11:30:00,66.8,66.86,66.78,66.78,55224.0,60.9579,61.0127,60.9397,60.9397,55224.0
2021-06-02 11:40:00,66.78,66.84,66.74,66.81,13261.0,60.9397,60.9944,60.9032,60.967,13261.0
2021-06-02 11:50:00,66.82,66.83,66.73,66.74,19730.0,60.9762,60.9853,60.894,60.9032,19730.0
2021-06-02 12:00:00,66.73,66.73,66.68,66.7,18162.0,60.894,60.894,60.8484,60.8667,18162.0
2021-06-02 12:10:00,66.69,66.71,66.61,66.65,34486.0,60.8575,60.8758,60.7845,60.821,34486.0
2021-06-02 12:20:00,66.64,66.66,66.58,66.6,21338.0,60.8119,60.8302,60.7572,60.7754,21338.0
2021-06-02 12:30:00,66.6,66.68,66.57,66.68,20605.0,60.7754,60.8484,60.748,60.8484,20605.0
2021-06-02 12:40:00,66.67,66.68,66.58,66.59,17026.0,60.8393,60.8484,60.7572,60.7663,17026.0
2021-06-02 12:50:00,66.6,66.65,66.59,66.63,13204.0,60.7754,60.821,60.7663,60.8028,13204.0
2021-06-02 13:00:00,66.63,66.65,66.62,66.65,12769.0,60.8028,60.821,60.7937,60.821,12769.0
2021-06-02 13:10:00,66.64,66.65,66.58,66.6,40168.0,60.8119,60.821,60.7572,60.7754,40168.0
2021-06-02 13:20:00,66.59,66.6,66.53,66.57,28967.0,60.7663,60.7754,60.7115,60.748,28967.0
2021-06-02 13:30:00,66.57,66.65,66.54,66.65,18837.0,60.748,60.821,60.7207,60.821,18837.0
2021-06-02 13:40:00,66.63,66.72,66.63,66.7,28553.0,60.8028,60.8849,60.8028,60.8667,28553.0
2021-06-02 13:50:00,66.7,66.72,66.64,66.66,39000.0,60.8667,60.8849,60.8119,60.8302,39000.0
2021-06-02 14:00:00,66.66,66.68,66.54,66.54,38358.0,60.8302,60.8484,60.7207,60.7207,38358.0
2021-06-02 14:10:00,66.55,66.6,66.52,66.59,21957.0,60.7298,60.7754,60.7024,60.7663,21957.0
2021-06-02 14:20:00,66.59,66.62,66.53,66.53,20470.0,60.7663,60.7937,60.7115,60.7115,20470.0
2021-06-02 14:30:00,66.53,66.53,66.47,66.51,31008.0,60.7115,60.7115,60.6568,60.6933,31008.0
2021-06-02 14:40:00,66.51,66.51,66.42,66.42,31534.0,60.6933,60.6933,60.6112,60.6112,31534.0
2021-06-02 14:50:00,66.42,66.43,66.36,66.37,48960.0,60.6112,60.6203,60.5564,60.5655,48960.0
2021-06-02 15:00:00,66.37,66.38,66.3,66.33,52399.0,60.5655,60.5747,60.5016,60.529,52399.0
2021-06-02 15:10:00,66.32,66.34,66.26,66.28,50869.0,60.5199,60.5382,60.4651,60.4834,50869.0
2021-06-02 15:20:00,66.27,66.28,66.23,66.23,39983.0,60.4743,60.4834,60.4378,60.4378,39983.0
2021-06-02 15:30:00,66.23,66.24,66.17,66.2,62916.0,60.4378,60.4469,60.383,60.4104,62916.0
2021-06-02 15:40:00,66.2,66.28,66.19,66.26,99741.0,60.4104,60.4834,60.4013,60.4651,99741.0
2021-06-02 15:50:00,66.27,66.4,66.25,66.38,314453.0,60.4743,60.5929,60.456,60.5747,314453.0
2021-06-03 09:30:00,66.22,66.26,65.77,65.77,103338.0,60.4286,60.4651,60.018,60.018,103338.0
2021-06-03 09:40:00,65.78,65.88,65.61,65.78,83958.0,60.0271,60.1184,59.872,60.0271,83958.0
2021-06-03 09:50:00,65.78,65.99,65.78,65.93,49960.0,60.0271,60.2188,60.0271,60.164,49960.0
2021-06-03 10:00:00,65.91,65.92,65.8,65.84,50953.0,60.1458,60.1549,60.0454,60.0819,50953.0
2021-06-03 10:10:00,65.83,65.89,65.76,65.86,44151.0,60.0728,60.1275,60.0089,60.1001,44151.0
2021-06-03 10:20:00,65.87,65.94,65.84,65.85,40441.0,60.1093,60.1731,60.0819,60.091,40441.0
2021-06-03 10:30:00,65.84,66.03,65.82,66.01,44888.0,60.0819,60.2553,60.0636,60.237,44888.0
2021-06-03 10:40:00,66.01,66.23,65.98,66.23,36450.0,60.237,60.4378,60.2096,60.4378,36450.0
2021-06-03 10:50:00,66.23,66.29,66.17,66.27,39244.0,60.4378,60.4925,60.383,60.4743,39244.0
2021-06-03 11:00:00,66.25,66.38,66.24,66.35,42679.0,60.456,60.5747,60.4469,60.5473,42679.0
2021-06-03 11:10:00,66.33,66.41,66.26,66.39,41010.0,60.529,60.602,60.4651,60.5838,41010.0
2021-06-03 11:20:00,66.4,66.61,66.39,66.57,49627.0,60.5929,60.7845,60.5838,60.748,49627.0
2021-06-03 11:30:00,66.56,66.66,66.53,66.62,63448.0,60.7389,60.8302,60.7115,60.7937,63448.0
2021-06-03 11:40:00,66.62,66.68,66.6,66.65,34832.0,60.7937,60.8484,60.7754,60.821,34832.0
2021-06-03 11:50:00,66.66,66.71,66.61,66.64,31376.0,60.8302,60.8758,60.7845,60.8119,31376.0
2021-06-03 12:00:00,66.65,66.69,66.54,66.54,23710.0,60.821,60.8575,60.7207,60.7207,23710.0
2021-06-03 12:10:00,66.54,66.62,66.54,66.61,27441.0,60.7207,60.7937,60.7207,60.7845,27441.0
2021-06-03 12:20:00,66.6,66.6,66.47,66.51,25081.0,60.7754,60.7754,60.6568,60.6933,25081.0
2021-06-03 12:30:00,66.51,66.59,66.49,66.59,24966.0,60.6933,60.7663,60.675,60.7663,24966.0
2021-06-03 12:40:00,66.59,66.6,66.55,66.56,15361.0,60.7663,60.7754,60.7298,60.7389,15361.0
2021-06-03 12:50:00,66.56,66.56,66.41,66.46,31570.0,60.7389,60.7389,60.602,60.6477,31570.0
2021-06-03 13:00:00,66.46,66.51,66.4,66.48,27269.0,60.6477,60.6933,60.5929,60.6659,27269.0
2021-06-03 13:10:00,66.49,66.49,66.41,66.46,22493.0,60.675,60.675,60.602,60.6477,22493.0
2021-06-03 13:20:00,66.45,66.55,66.45,66.54,13432.0,60.6385,60.7298,60.6385,60.7207,13432.0
2021-06-03 13:30:00,66.54,66.63,66.52,66.62,23132.0,60.7207,60.8028,60.7024,60.7937,23132.0
2021-06-03 13:40:00,66.61,66.62,66.54,66.56,29670.0,60.7845,60.7937,60.7207,60.7389,29670.0
2021-06-03 13:50:00,66.56,66.57,66.5,66.51,15446.0,60.7389,60.748,60.6842,60.6933,15446.0
2021-06-03 14:00:00,66.51,66.51,66.45,66.45,14972.0,60.6933,60.6933,60.6385,60.6385,14972.0
2021-06-03 14:10:00,66.46,66.47,66.38,66.38,24915.0,60.6477,60.6568,60.5747,60.5747,24915.0
2021-06-03 14:20:00,66.38,66.41,66.35,66.39,24112.0,60.5747,60.602,60.5473,60.5838,24112.0
2021-06-03 14:30:00,66.39,66.47,66.38,66.43,23623.0,60.5838,60.6568,60.5747,60.6203,23623.0
2021-06-03 14:40:00,66.42,66.48,66.41,66.48,14816.0,60.6112,60.6659,60.602,60.6659,14816.0
2021-06-03 14:50:00,66.47,66.52,66.46,66.48,23516.0,60.6568,60.7024,60.6477,60.6659,23516.0
2021-06-03 15:00:00,66.48,66.52,66.47,66.51,29774.0,60.6659,60.7024,60.6568,60.6933,29774.0
2021-06-03 15:10:00,66.52,66.55,66.47,66.53,19390.0,60.7024,60.7298,60.6568,60.7115,19390.0
2021-06-03 15:20:00,66.53,66.55,66.47,66.55,35000.0,60.7115,60.7298,60.6568,60.7298,35000.0
2021-06-03 15:30:00,66.55,66.62,66.52,66.61,38615.0,60.7298,60.7937,60.7024,60.7845,38615.0
2021-06-03 15:40:00,66.61,66.69,66.59,66.61,68171.0,60.7845,60.8575,60.7663,60.7845,68171.0
2021-06-03 15:50:00,66.6,66.64,66.5,66.61,177695.0,60.7754,60.8119,60.6842,60.7845,177695.0
2021-06-04 09:30:00,66.88,67.0,66.77,66.93,48497.0,61.0309,61.1404,60.9305,61.0766,48497.0
2021-06-04 09:40:00,66.91,67.0,66.72,66.72,41841.0,61.0583,61.1404,60.8849,60.8849,41841.0
2021-06-04 09:50:00,66.71,66.87,66.68,66.87,32754.0,60.8758,61.0218,60.8484,61.0218,32754.0
2021-06-04 10:00:00,66.87,66.87,66.56,66.57,24795.0,61.0218,61.0218,60.7389,60.748,24795.0
2021-06-04 10:10:00,66.57,66.65,66.55,66.59,18377.0,60.748,60.821,60.7298,60.7663,18377.0
2021-06-04 10:20:00,66.6,66.61,66.46,66.56,14358.0,60.7754,60.7845,60.6477,60.7389,14358.0
2021-06-04 10:30:00,66.52,66.64,66.52,66.62,27231.0,60.7024,60.8119,60.7024,60.7937,27231.0
2021-06-04 10:40:00,66.65,66.65,66.49,66.6,25623.0,60.821,60.821,60.675,60.7754,25623.0
2021-06-04 10:50:00,66.61,66.68,66.58,66.67,26113.0,60.7845,60.8484,60.7572,60.8393,26113.0
2021-06-04 11:00:00,66.67,66.71,66.63,66.63,22008.0,60.8393,60.8758,60.8028,60.8028,22008.0
2021-06-04 11:10:00,66.61,66.62,66.52,66.52,12989.0,60.7845,60.7937,60.7024,60.7024,12989.0
2021-06-04 11:20:00,66.54,66.56,66.45,66.49,15125.0,60.7207,60.7389,60.6385,60.675,15125.0
2021-06-04 11:30:00,66.49,66.52,66.41,66.42,23288.0,60.675,60.7024,60.602,60.6112,23288.0
2021-06-04 11:40:00,66.42,66.46,66.33,66.39,75155.0,60.6112,60.6477,60.529,60.5838,75155.0
2021-06-04 11:50:00,66.37,66.41,66.31,66.39,10227.0,60.5655,60.602,60.5108,60.5838,10227.0
2021-06-04 12:00:00,66.37,66.38,66.32,66.32,56907.0,60.5655,60.5747,60.5199,60.5199,56907.0
2021-06-04 12:10:00,66.32,66.42,66.3,66.4,22686.0,60.5199,60.6112,60.5016,60.5929,22686.0
2021-06-04 12:20:00,66.41,66.53,66.4,66.53,16997.0,60.602,60.7115,60.5929,60.7115,16997.0
2021-06-04 12:30:00,66.53,66.57,66.51,66.54,22106.0,60.7115,60.748,60.6933,60.7207,22106.0
2021-06-04 12:40:00,66.54,66.6,66.53,66.54,12980.0,60.7207,60.7754,60.7115,60.7207,12980.0
2021-06-04 12:50:00,66.55,66.61,66.54,66.6,10765.0,60.7298,60.7845,60.7207,60.7754,10765.0
2021-06-04 13:00:00,66.6,66.68,66.6,66.67,9771.0,60.7754,60.8484,60.7754,60.8393,9771.0
2021-06-04 13:10:00,66.66,66.68,66.65,66.67,8328.0,60.8302,60.8484,60.821,60.8393,8328.0
2021-06-04 13:20:00,66.65,66.67,66.64,66.67,13351.0,60.821,60.8393,60.8119,60.8393,13351.0
2021-06-04 13:30:00,66.66,66.72,66.64,66.7,18009.0,60.8302,60.8849,60.8119,60.8667,18009.0
2021-06-04 13:40:00,66.69,66.75,66.68,66.75,12779.0,60.8575,60.9123,60.8484,60.9123,12779.0
2021-06-04 13:50:00,66.74,66.74,66.7,66.72,11668.0,60.9032,60.9032,60.8667,60.8849,11668.0
2021-06-04 14:00:00,66.72,66.75,66.69,66.73,21310.0,60.8849,60.9123,60.8575,60.894,21310.0
2021-06-04 14:10:00,66.73,66.76,66.68,66.7,15856.0,60.894,60.9214,60.8484,60.8667,15856.0
2021-06-04 14:20:00,66.69,66.73,66.69,66.73,21188.0,60.8575,60.894,60.8575,60.894,21188.0
2021-06-04 14:30:00,66.73,66.82,66.71,66.81,20684.0,60.894,60.9762,60.8758,60.967,20684.0
2021-06-04 14:40:00,66.81,66.83,66.76,66.77,20433.0,60.967,60.9853,60.9214,60.9305,20433.0
2021-06-04 14:50:00,66.76,66.76,66.7,66.72,27615.0,60.9214,60.9214,60.8667,60.8849,27615.0
2021-06-04 15:00:00,66.72,66.73,66.64,66.67,31981.0,60.8849,60.894,60.8119,60.8393,31981.0
2021-06-04 15:10:00,66.67,66.73,66.66,66.71,27765.0,60.8393,60.894,60.8302,60.8758,27765.0
2021-06-04 15:20:00,66.71,66.72,66.64,66.68,30469.0,60.8758,60.8849,60.8119,60.8484,30469.0
2021-06-04 15:30:00,66.67,66.69,66.64,66.67,46039.0,60.8393,60.8575,60.8119,60.8393,46039.0
2021-06-04 15:40:00,66.67,66.77,66.66,66.77,61069.0,60.8393,60.9305,60.8302,60.9305,61069.0
2021-06-04 15:50:00,66.77,66.84,66.71,66.73,281499.0,60.9305,60.9944,60.8758,60.894,281499.0
2021-06-07 09:30:00,67.08,67.29,66.8,66.89,87583.0,61.2134,61.4051,60.9579,61.04,87583.0
2021-06-07 09:40:00,66.89,66.94,66.71,66.74,48099.0,61.04,61.0857,60.8758,60.9032,48099.0
2021-06-07 09:50:00,66.73,66.76,66.59,66.63,42750.0,60.894,60.9214,60.7663,60.8028,42750.0
2021-06-07 10:00:00,66.64,66.66,66.49,66.58,40543.0,60.8119,60.8302,60.675,60.7572,40543.0
2021-06-07 10:10:00,66.58,66.63,66.48,66.55,33751.0,60.7572,60.8028,60.6659,60.7298,33751.0
2021-06-07 10:20:00,66.57,66.63,66.49,66.49,33130.0,60.748,60.8028,60.675,60.675,33130.0
2021-06-07 10:30:00,66.48,66.52,66.4,66.42,42020.0,60.6659,60.7024,60.5929,60.6112,42020.0
2021-06-07 10:40:00,66.44,66.46,66.37,66.38,36612.0,60.6294,60.6477,60.5655,60.5747,36612.0
2021-06-07 10:50:00,66.35,66.38,66.23,66.26,53950.0,60.5473,60.5747,60.4378,60.4651,53950.0
2021-06-07 11:00:00,66.26,66.41,66.22,66.22,42640.0,60.4651,60.602,60.4286,60.4286,42640.0
2021-06-07 11:10:00,66.21,66.32,66.2,66.28,31835.0,60.4195,60.5199,60.4104,60.4834,31835.0
2021-06-07 11:20:00,66.28,66.28,66.14,66.17,28384.0,60.4834,60.4834,60.3556,60.383,28384.0
2021-06-07 11:30:00,66.18,66.22,66.06,66.06,26114.0,60.3921,60.4286,60.2826,60.2826,26114.0
2021-06-07 11:40:00,66.05,66.12,65.99,66.01,32221.0,60.2735,60.3374,60.2188,60.237,32221.0
2021-06-07 11:50:00,66.01,66.1,65.94,66.08,71847.0,60.237,60.3191,60.1731,60.3009,71847.0
2021-06-07 12:00:00,66.08,66.13,66.07,66.11,24275.0,60.3009,60.3465,60.2918,60.3283,24275.0
2021-06-07 12:10:00,66.12,66.18,66.05,66.06,42740.0,60.3374,60.3921,60.2735,60.2826,42740.0
2021-06-07 12:20:00,66.06,66.1,66.04,66.07,54375.0,60.2826,60.3191,60.2644,60.2918,54375.0
2021-06-07 12:30:00,66.07,66.13,66.05,66.09,38242.0,60.2918,60.3465,60.2735,60.31,38242.0
2021-06-07 12:40:00,66.1,66.12,66.06,66.12,26980.0,60.3191,60.3374,60.2826,60.3374,26980.0
2021-06-07 12:50:00,66.11,66.21,66.1,66.19,35056.0,60.3283,60.4195,60.3191,60.4013,35056.0
2021-06-07 13:00:00,66.2,66.22,66.13,66.14,15025.0,60.4104,60.4286,60.3465,60.3556,15025.0
2021-06-07 13:10:00,66.15,66.19,66.12,66.17,31324.0,60.3648,60.4013,60.3374,60.383,31324.0
2021-06-07 13:20:00,66.18,66.26,66.17,66.22,49358.0,60.3921,60.4651,60.383,60.4286,49358.0
2021-06-07 13:30:00,66.23,66.25,66.19,66.21,31327.0,60.4378,60.456,60.4013,60.4195,31327.0
2021-06-07 13:40:00,66.22,66.23,66.13,66.14,28595.0,60.4286,60.4378,60.3465,60.3556,28595.0
2021-06-07 13:50:00,66.14,66.14,66.08,66.09,19831.0,60.3556,60.3556,60.3009,60.31,19831.0
2021-06-07 14:00:00,66.09,66.14,66.06,66.13,26865.0,60.31,60.3556,60.2826,60.3465,26865.0
2021-06-07 14:10:00,66.12,66.12,66.06,66.06,19475.0,60.3374,60.3374,60.2826,60.2826,19475.0
2021-06-07 14:20:00,66.06,66.1,66.04,66.09,18666.0,60.2826,60.3191,60.2644,60.31,18666.0
2021-06-07 14:30:00,66.09,66.09,66.04,66.08,22153.0,60.31,60.31,60.2644,60.3009,22153.0
2021-06-07 14:40:00,66.08,66.1,66.05,66.08,19069.0,60.3009,60.3191,60.2735,60.3009,19069.0
2021-06-07 14:50:00,66.09,66.13,66.08,66.11,26720.0,60.31,60.3465,60.3009,60.3283,26720.0
2021-06-07 15:00:00,66.11,66.17,66.11,66.17,27600.0,60.3283,60.383,60.3283,60.383,27600.0
2021-06-07 15:10:00,66.17,66.17,66.12,66.13,25621.0,60.383,60.383,60.3374,60.3465,25621.0
2021-06-07 15:20:00,66.13,66.16,66.09,66.13,67590.0,60.3465,60.3739,60.31,60.3465,67590.0
2021-06-07 15:30:00,66.12,66.2,66.11,66.15,62569.0,60.3374,60.4104,60.3283,60.3648,62569.0
2021-06-07 15:40:00,66.15,66.19,66.1,66.18,66266.0,60.3648,60.4013,60.3191,60.3921,66266.0
2021-06-07 15:50:00,66.19,66.26,66.16,66.2,164082.0,60.4013,60.4651,60.3739,60.4104,164082.0
2021-06-08 09:30:00,68.0,68.0,66.8,66.84,289674.0,62.053,62.053,60.9579,60.9944,289674.0
2021-06-08 09:40:00,66.8,66.89,66.61,66.68,77486.0,60.9579,61.04,60.7845,60.8484,77486.0
2021-06-08 09:50:00,66.68,66.78,66.56,66.67,54389.0,60.8484,60.9397,60.7389,60.8393,54389.0
2021-06-08 10:00:00,66.66,66.74,66.54,66.63,104152.0,60.8302,60.9032,60.7207,60.8028,104152.0
2021-06-08 10:10:00,66.65,66.77,66.58,66.67,133284.0,60.821,60.9305,60.7572,60.8393,133284.0
2021-06-08 10:20:00,66.68,66.95,66.67,66.88,47868.0,60.8484,61.0948,60.8393,61.0309,47868.0
2021-06-08 10:30:00,66.89,67.07,66.88,67.07,77851.0,61.04,61.2043,61.0309,61.2043,77851.0
2021-06-08 10:40:00,67.08,67.1,66.88,66.91,33172.0,61.2134,61.2317,61.0309,61.0583,33172.0
2021-06-08 10:50:00,66.91,66.97,66.84,66.96,141143.0,61.0583,61.1131,60.9944,61.1039,141143.0
2021-06-08 11:00:00,66.95,67.09,66.95,67.03,24731.0,61.0948,61.2226,61.0948,61.1678,24731.0
2021-06-08 11:10:00,67.02,67.05,66.87,66.87,64456.0,61.1587,61.1861,61.0218,61.0218,64456.0
2021-06-08 11:20:00,66.85,66.93,66.7,66.9,120872.0,61.0035,61.0766,60.8667,61.0492,120872.0
2021-06-08 11:30:00,66.9,66.99,66.88,66.98,31448.0,61.0492,61.1313,61.0309,61.1222,31448.0
2021-06-08 11:40:00,66.98,67.16,66.97,67.12,34952.0,61.1222,61.2864,61.1131,61.2499,34952.0
2021-06-08 11:50:00,67.12,67.23,67.11,67.15,39823.0,61.2499,61.3503,61.2408,61.2773,39823.0
2021-06-08 12:00:00,67.16,67.17,67.08,67.13,32833.0,61.2864,61.2956,61.2134,61.2591,32833.0
2021-06-08 12:10:00,67.13,67.17,67.12,67.13,34213.0,61.2591,61.2956,61.2499,61.2591,34213.0
2021-06-08 12:20:00,67.12,67.19,67.09,67.12,41837.0,61.2499,61.3138,61.2226,61.2499,41837.0
2021-06-08 12:30:00,67.09,67.13,67.05,67.06,23758.0,61.2226,61.2591,61.1861,61.1952,23758.0
2021-06-08 12:40:00,67.06,67.09,66.95,67.03,57422.0,61.1952,61.2226,61.0948,61.1678,57422.0
2021-06-08 12:50:00,67.03,67.07,66.94,66.99,53385.0,61.1678,61.2043,61.0857,61.1313,53385.0
2021-06-08 13:00:00,66.99,67.11,66.99,67.1,22716.0,61.1313,61.2408,61.1313,61.2317,22716.0
2021-06-08 13:10:00,67.09,67.19,67.08,67.13,121918.0,61.2226,61.3138,61.2134,61.2591,121918.0
2021-06-08 13:20:00,67.13,67.15,67.08,67.1,95607.0,61.2591,61.2773,61.2134,61.2317,95607.0
2021-06-08 13:30:00,67.1,67.15,67.09,67.09,45725.0,61.2317,61.2773,61.2226,61.2226,45725.0
2021-06-08 13:40:00,67.09,67.15,67.07,67.11,28698.0,61.2226,61.2773,61.2043,61.2408,28698.0
2021-06-08 13:50:00,67.12,67.12,67.08,67.09,31389.0,61.2499,61.2499,61.2134,61.2226,31389.0
2021-06-08 14:00:00,67.09,67.14,67.06,67.13,35411.0,61.2226,61.2682,61.1952,61.2591,35411.0
2021-06-08 14:10:00,67.13,67.13,67.09,67.1,28817.0,61.2591,61.2591,61.2226,61.2317,28817.0
2021-06-08 14:20:00,67.1,67.19,67.1,67.19,30321.0,61.2317,61.3138,61.2317,61.3138,30321.0
2021-06-08 14:30:00,67.18,67.18,66.93,66.97,230562.0,61.3047,61.3047,61.0766,61.1131,230562.0
2021-06-08 14:40:00,66.96,67.04,66.95,67.0,81927.0,61.1039,61.1769,61.0948,61.1404,81927.0
2021-06-08 14:50:00,66.98,67.03,66.96,67.0,33974.0,61.1222,61.1678,61.1039,61.1404,33974.0
2021-06-08 15:00:00,66.99,67.06,66.96,67.03,43786.0,61.1313,61.1952,61.1039,61.1678,43786.0
2021-06-08 15:10:00,67.03,67.12,67.03,67.11,27221.0,61.1678,61.2499,61.1678,61.2408,27221.0
2021-06-08 15:20:00,67.11,67.22,67.1,67.2,70172.0,61.2408,61.3412,61.2317,61.3229,70172.0
2021-06-08 15:30:00,67.19,67.27,67.15,67.2,95213.0,61.3138,61.3868,61.2773,61.3229,95213.0
2021-06-08 15:40:00,67.2,67.22,67.11,67.15,108436.0,61.3229,61.3412,61.2408,61.2773,108436.0
2021-06-08 15:50:00,67.16,67.25,67.15,67.23,392141.0,61.2864,61.3686,61.2773,61.3503,392141.0
2021-06-09 09:30:00,66.91,67.25,66.87,67.01,118512.0,61.0583,61.3686,61.0218,61.1496,118512.0
2021-06-09 09:40:00,67.01,67.21,66.94,67.17,133800.0,61.1496,61.3321,61.0857,61.2956,133800.0
2021-06-09 09:50:00,67.18,67.24,66.93,66.98,23386.0,61.3047,61.3594,61.0766,61.1222,23386.0
2021-06-09 10:00:00,66.99,67.06,66.95,66.98,23061.0,61.1313,61.1952,61.0948,61.1222,23061.0
2021-06-09 10:10:00,66.97,67.15,66.95,67.08,49343.0,61.1131,61.2773,61.0948,61.2134,49343.0
2021-06-09 10:20:00,67.08,67.22,67.04,67.19,87186.0,61.2134,61.3412,61.1769,61.3138,87186.0
2021-06-09 10:30:00,67.2,67.26,67.16,67.21,34715.0,61.3229,61.3777,61.2864,61.3321,34715.0
2021-06-09 10:40:00,67.2,67.23,67.13,67.2,45116.0,61.3229,61.3503,61.2591,61.3229,45116.0
2021-06-09 10:50:00,67.2,67.22,67.12,67.2,28005.0,61.3229,61.3412,61.2499,61.3229,28005.0
2021-06-09 11:00:00,67.19,67.25,67.1,67.15,34803.0,61.3138,61.3686,61.2317,61.2773,34803.0
2021-06-09 11:10:00,67.16,67.23,67.16,67.2,24375.0,61.2864,61.3503,61.2864,61.3229,24375.0
2021-06-09 11:20:00,67.21,67.3,67.19,67.27,169816.0,61.3321,61.4142,61.3138,61.3868,169816.0
2021-06-09 11:30:00,67.27,67.29,67.2,67.26,63024.0,61.3868,61.4051,61.3229,61.3777,63024.0
2021-06-09 11:40:00,67.26,67.26,67.2,67.2,80206.0,61.3777,61.3777,61.3229,61.3229,80206.0
2021-06-09 11:50:00,67.2,67.25,67.19,67.25,27075.0,61.3229,61.3686,61.3138,61.3686,27075.0
2021-06-09 12:00:00,67.24,67.24,67.11,67.14,28254.0,61.3594,61.3594,61.2408,61.2682,28254.0
2021-06-09 12:10:00,67.14,67.15,67.03,67.04,26134.0,61.2682,61.2773,61.1678,61.1769,26134.0
2021-06-09 12:20:00,67.04,67.12,66.94,66.98,172731.0,61.1769,61.2499,61.0857,61.1222,172731.0
2021-06-09 12:30:00,66.97,66.99,66.81,66.83,23636.0,61.1131,61.1313,60.967,60.9853,23636.0
2021-06-09 12:40:00,66.82,66.86,66.78,66.79,15035.0,60.9762,61.0127,60.9397,60.9488,15035.0
2021-06-09 12:50:00,66.78,66.81,66.68,66.69,23690.0,60.9397,60.967,60.8484,60.8575,23690.0
2021-06-09 13:00:00,66.69,66.71,66.67,66.7,13239.0,60.8575,60.8758,60.8393,60.8667,13239.0
2021-06-09 13:10:00,66.7,66.75,66.68,66.73,17134.0,60.8667,60.9123,60.8484,60.894,17134.0
2021-06-09 13:20:00,66.74,66.77,66.68,66.73,52675.0,60.9032,60.9305,60.8484,60.894,52675.0
2021-06-09 13:30:00,66.73,66.73,66.65,66.66,9102.0,60.894,60.894,60.821,60.8302,9102.0
2021-06-09 13:40:00,66.65,66.69,66.63,66.65,49920.0,60.821,60.8575,60.8028,60.821,49920.0
2021-06-09 13:50:00,66.65,66.67,66.62,66.67,33563.0,60.821,60.8393,60.7937,60.8393,33563.0
2021-06-09 14:00:00,66.68,66.71,66.64,66.65,22747.0,60.8484,60.8758,60.8119,60.821,22747.0
2021-06-09 14:10:00,66.64,66.68,66.58,66.6,21329.0,60.8119,60.8484,60.7572,60.7754,21329.0
2021-06-09 14:20:00,66.61,66.66,66.58,66.66,22601.0,60.7845,60.8302,60.7572,60.8302,22601.0
2021-06-09 14:30:00,66.65,66.7,66.65,66.67,22360.0,60.821,60.8667,60.821,60.8393,22360.0
2021-06-09 14:40:00,66.67,66.76,66.67,66.76,64609.0,60.8393,60.9214,60.8393,60.9214,64609.0
2021-06-09 14:50:00,66.77,66.86,66.75,66.82,32271.0,60.9305,61.0127,60.9123,60.9762,32271.0
2021-06-09 15:00:00,66.81,66.89,66.8,66.88,29059.0,60.967,61.04,60.9579,61.0309,29059.0
2021-06-09 15:10:00,66.88,66.91,66.87,66.88,25611.0,61.0309,61.0583,61.0218,61.0309,25611.0
2021-06-09 15:20:00,66.88,66.98,66.87,66.92,124796.0,61.0309,61.1222,61.0218,61.0674,124796.0
2021-06-09 15:30:00,66.92,67.01,66.89,66.95,221620.0,61.0674,61.1496,61.04,61.0948,221620.0
2021-06-09 15:40:00,66.96,67.0,66.94,66.96,181757.0,61.1039,61.1404,61.0857,61.1039,181757.0
2021-06-09 15:50:00,66.97,66.99,66.84,66.87,478620.0,61.1131,61.1313,60.9944,61.0218,478620.0
2021-06-10 09:30:00,67.37,67.37,67.07,67.17,87024.0,61.4781,61.4781,61.2043,61.2956,87024.0
2021-06-10 09:40:00,67.19,67.24,66.88,67.01,51691.0,61.3138,61.3594,61.0309,61.1496,51691.0
2021-06-10 09:50:00,67.01,67.25,66.92,67.19,58588.0,61.1496,61.3686,61.0674,61.3138,58588.0
2021-06-10 10:00:00,67.19,67.23,67.07,67.08,36937.0,61.3138,61.3503,61.2043,61.2134,36937.0
2021-06-10 10:10:00,67.03,67.05,66.87,66.87,42830.0,61.1678,61.1861,61.0218,61.0218,42830.0
2021-06-10 10:20:00,66.87,67.0,66.81,66.94,32239.0,61.0218,61.1404,60.967,61.0857,32239.0
2021-06-10 10:30:00,66.94,66.99,66.8,66.8,219406.0,61.0857,61.1313,60.9579,60.9579,219406.0
2021-06-10 10:40:00,66.79,66.89,66.77,66.86,30884.0,60.9488,61.04,60.9305,61.0127,30884.0
2021-06-10 10:50:00,66.84,66.88,66.74,66.81,60273.0,60.9944,61.0309,60.9032,60.967,60273.0
2021-06-10 11:00:00,66.81,66.96,66.77,66.9,42887.0,60.967,61.1039,60.9305,61.0492,42887.0
2021-06-10 11:10:00,66.89,66.93,66.83,66.84,18691.0,61.04,61.0766,60.9853,60.9944,18691.0
2021-06-10 11:20:00,66.83,66.89,66.79,66.89,22466.0,60.9853,61.04,60.9488,61.04,22466.0
2021-06-10 11:30:00,66.9,66.97,66.85,66.93,21780.0,61.0492,61.1131,61.0035,61.0766,21780.0
2021-06-10 11:40:00,66.93,67.14,66.83,67.1,107676.0,61.0766,61.2682,60.9853,61.2317,107676.0
2021-06-10 11:50:00,67.1,67.27,67.06,67.27,176411.0,61.2317,61.3868,61.1952,61.3868,176411.0
2021-06-10 12:00:00,67.27,67.39,67.24,67.32,126975.0,61.3868,61.4963,61.3594,61.4324,126975.0
2021-06-10 12:10:00,67.33,67.39,67.22,67.25,90943.0,61.4416,61.4963,61.3412,61.3686,90943.0
2021-06-10 12:20:00,67.25,67.29,67.23,67.29,22418.0,61.3686,61.4051,61.3503,61.4051,22418.0
2021-06-10 12:30:00,67.29,67.46,67.28,67.43,38891.0,61.4051,61.5602,61.3959,61.5328,38891.0
2021-06-10 12:40:00,67.43,67.44,67.36,67.42,26866.0,61.5328,61.5419,61.4689,61.5237,26866.0
2021-06-10 12:50:00,67.42,67.43,67.37,67.4,22229.0,61.5237,61.5328,61.4781,61.5054,22229.0
2021-06-10 13:00:00,67.4,67.45,67.4,67.44,30100.0,61.5054,61.5511,61.5054,61.5419,30100.0
2021-06-10 13:10:00,67.45,67.49,67.43,67.47,36376.0,61.5511,61.5876,61.5328,61.5693,36376.0
2021-06-10 13:20:00,67.47,67.49,67.42,67.45,40937.0,61.5693,61.5876,61.5237,61.5511,40937.0
2021-06-10 13:30:00,67.45,67.49,67.42,67.47,79343.0,61.5511,61.5876,61.5237,61.5693,79343.0
2021-06-10 13:40:00,67.47,67.47,67.41,67.42,118189.0,61.5693,61.5693,61.5146,61.5237,118189.0
2021-06-10 13:50:00,67.43,67.44,67.37,67.38,35533.0,61.5328,61.5419,61.4781,61.4872,35533.0
2021-06-10 14:00:00,67.38,67.45,67.36,67.45,66079.0,61.4872,61.5511,61.4689,61.5511,66079.0
2021-06-10 14:10:00,67.45,67.49,67.33,67.37,107321.0,61.5511,61.5876,61.4416,61.4781,107321.0
2021-06-10 14:20:00,67.37,67.38,67.33,67.34,66178.0,61.4781,61.4872,61.4416,61.4507,66178.0
2021-06-10 14:30:00,67.34,67.38,67.31,67.38,92305.0,61.4507,61.4872,61.4233,61.4872,92305.0
2021-06-10 14:40:00,67.38,67.43,67.35,67.4,87372.0,61.4872,61.5328,61.4598,61.5054,87372.0
2021-06-10 14:50:00,67.39,67.44,67.29,67.3,61970.0,61.4963,61.5419,61.4051,61.4142,61970.0
2021-06-10 15:00:00,67.3,67.35,67.25,67.26,40963.0,61.4142,61.4598,61.3686,61.3777,40963.0
2021-06-10 15:10:00,67.26,67.31,67.25,67.27,39653.0,61.3777,61.4233,61.3686,61.3868,39653.0
2021-06-10 15:20:00,67.27,67.29,67.06,67.07,42317.0,61.3868,61.4051,61.1952,61.2043,42317.0
2021-06-10 15:30:00,67.07,67.1,66.99,67.01,176243.0,61.2043,61.2317,61.1313,61.1496,176243.0
2021-06-10 15:40:00,67.0,67.0,66.92,66.95,82709.0,61.1404,61.1404,61.0674,61.0948,82709.0
2021-06-10 15:50:00,66.95,67.0,66.9,66.98,279630.0,61.0948,61.1404,61.0492,61.1222,279630.0
2021-06-11 09:30:00,67.0,67.27,66.94,67.2,78003.0,61.1404,61.3868,61.0857,61.3229,78003.0
2021-06-11 09:40:00,67.23,67.27,66.89,66.93,42197.0,61.3503,61.3868,61.04,61.0766,42197.0
2021-06-11 09:50:00,66.9,66.94,66.81,66.88,60675.0,61.0492,61.0857,60.967,61.0309,60675.0
2021-06-11 10:00:00,66.88,66.92,66.76,66.8,62516.0,61.0309,61.0674,60.9214,60.9579,62516.0
2021-06-11 10:10:00,66.8,66.8,66.63,66.63,46440.0,60.9579,60.9579,60.8028,60.8028,46440.0
2021-06-11 10:20:00,66.61,66.64,66.54,66.58,24506.0,60.7845,60.8119,60.7207,60.7572,24506.0
2021-06-11 10:30:00,66.58,66.67,66.55,66.57,40436.0,60.7572,60.8393,60.7298,60.748,40436.0
2021-06-11 10:40:00,66.58,66.75,66.57,66.7,31403.0,60.7572,60.9123,60.748,60.8667,31403.0
2021-06-11 10:50:00,66.71,66.72,66.55,66.56,36287.0,60.8758,60.8849,60.7298,60.7389,36287.0
2021-06-11 11:00:00,66.56,66.65,66.56,66.62,28617.0,60.7389,60.821,60.7389,60.7937,28617.0
2021-06-11 11:10:00,66.63,66.63,66.53,66.54,26837.0,60.8028,60.8028,60.7115,60.7207,26837.0
2021-06-11 11:20:00,66.53,66.56,66.47,66.52,50700.0,60.7115,60.7389,60.6568,60.7024,50700.0
2021-06-11 11:30:00,66.52,66.58,66.5,66.55,66099.0,60.7024,60.7572,60.6842,60.7298,66099.0
2021-06-11 11:40:00,66.55,66.58,66.54,66.58,19339.0,60.7298,60.7572,60.7207,60.7572,19339.0
2021-06-11 11:50:00,66.58,66.58,66.52,66.52,19846.0,60.7572,60.7572,60.7024,60.7024,19846.0
2021-06-11 12:00:00,66.53,66.55,66.47,66.47,47236.0,60.7115,60.7298,60.6568,60.6568,47236.0
2021-06-11 12:10:00,66.48,66.53,66.45,66.48,47321.0,60.6659,60.7115,60.6385,60.6659,47321.0
2021-06-11 12:20:00,66.48,66.48,66.44,66.47,20485.0,60.6659,60.6659,60.6294,60.6568,20485.0
2021-06-11 12:30:00,66.48,66.51,66.46,66.48,28472.0,60.6659,60.6933,60.6477,60.6659,28472.0
2021-06-11 12:40:00,66.48,66.58,66.48,66.54,81640.0,60.6659,60.7572,60.6659,60.7207,81640.0
2021-06-11 12:50:00,66.53,66.6,66.5,66.59,34865.0,60.7115,60.7754,60.6842,60.7663,34865.0
2021-06-11 13:00:00,66.6,66.76,66.6,66.75,22042.0,60.7754,60.9214,60.7754,60.9123,22042.0
2021-06-11 13:10:00,66.75,66.77,66.65,66.65,26848.0,60.9123,60.9305,60.821,60.821,26848.0
2021-06-11 13:20:00,66.65,66.66,66.57,66.58,32783.0,60.821,60.8302,60.748,60.7572,32783.0
2021-06-11 13:30:00,66.58,66.61,66.56,66.61,65594.0,60.7572,60.7845,60.7389,60.7845,65594.0
2021-06-11 13:40:00,66.61,66.68,66.61,66.67,28850.0,60.7845,60.8484,60.7845,60.8393,28850.0
2021-06-11 13:50:00,66.67,66.72,66.64,66.7,26986.0,60.8393,60.8849,60.8119,60.8667,26986.0
2021-06-11 14:00:00,66.69,66.79,66.69,66.79,40282.0,60.8575,60.9488,60.8575,60.9488,40282.0
2021-06-11 14:10:00,66.79,66.81,66.68,66.7,34352.0,60.9488,60.967,60.8484,60.8667,34352.0
2021-06-11 14:20:00,66.7,66.8,66.7,66.8,37708.0,60.8667,60.9579,60.8667,60.9579,37708.0
2021-06-11 14:30:00,66.8,66.82,66.78,66.78,28397.0,60.9579,60.9762,60.9397,60.9397,28397.0
2021-06-11 14:40:00,66.78,66.82,66.72,66.81,231017.0,60.9397,60.9762,60.8849,60.967,231017.0
2021-06-11 14:50:00,66.81,66.82,66.77,66.78,32797.0,60.967,60.9762,60.9305,60.9397,32797.0
2021-06-11 15:00:00,66.78,66.86,66.78,66.86,44403.0,60.9397,61.0127,60.9397,61.0127,44403.0
2021-06-11 15:10:00,66.86,66.92,66.84,66.89,42175.0,61.0127,61.0674,60.9944,61.04,42175.0
2021-06-11 15:20:00,66.89,66.89,66.81,66.85,49581.0,61.04,61.04,60.967,61.0035,49581.0
2021-06-11 15:30:00,66.84,66.93,66.83,66.88,66060.0,60.9944,61.0766,60.9853,61.0309,66060.0
2021-06-11 15:40:00,66.88,66.9,66.78,66.82,116155.0,61.0309,61.0492,60.9397,60.9762,116155.0
2021-06-11 15:50:00,66.82,67.06,66.82,67.05,305703.0,60.9762,61.1952,60.9762,61.1861,305703.0
2021-06-14 09:30:00,66.74,67.15,66.6,66.62,92023.0,60.9032,61.2773,60.7754,60.7937,92023.0
2021-06-14 09:40:00,66.64,66.73,66.42,66.43,32370.0,60.8119,60.894,60.6112,60.6203,32370.0
2021-06-14 09:50:00,66.44,66.46,66.16,66.18,66789.0,60.6294,60.6477,60.3739,60.3921,66789.0
2021-06-14 10:00:00,66.18,66.35,66.16,66.34,58844.0,60.3921,60.5473,60.3739,60.5382,58844.0
2021-06-14 10:10:00,66.34,66.35,66.17,66.27,56115.0,60.5382,60.5473,60.383,60.4743,56115.0
2021-06-14 10:20:00,66.27,66.33,66.2,66.24,41698.0,60.4743,60.529,60.4104,60.4469,41698.0
2021-06-14 10:30:00,66.23,66.26,66.16,66.23,44737.0,60.4378,60.4651,60.3739,60.4378,44737.0
2021-06-14 10:40:00,66.23,66.24,66.07,66.09,59028.0,60.4378,60.4469,60.2918,60.31,59028.0
2021-06-14 10:50:00,66.09,66.19,66.08,66.14,45422.0,60.31,60.4013,60.3009,60.3556,45422.0
2021-06-14 11:00:00,66.13,66.18,66.07,66.12,54428.0,60.3465,60.3921,60.2918,60.3374,54428.0
2021-06-14 11:10:00,66.11,66.12,65.98,66.06,47870.0,60.3283,60.3374,60.2096,60.2826,47870.0
2021-06-14 11:20:00,66.06,66.06,65.94,65.94,58632.0,60.2826,60.2826,60.1731,60.1731,58632.0
2021-06-14 11:30:00,65.94,65.97,65.81,65.81,47844.0,60.1731,60.2005,60.0545,60.0545,47844.0
2021-06-14 11:40:00,65.81,65.87,65.8,65.87,39029.0,60.0545,60.1093,60.0454,60.1093,39029.0
2021-06-14 11:50:00,65.87,65.89,65.76,65.77,31019.0,60.1093,60.1275,60.0089,60.018,31019.0
2021-06-14 12:00:00,65.77,65.88,65.76,65.88,39601.0,60.018,60.1184,60.0089,60.1184,39601.0
2021-06-14 12:10:00,65.88,65.9,65.78,65.87,34403.0,60.1184,60.1366,60.0271,60.1093,34403.0
2021-06-14 12:20:00,65.87,65.89,65.82,65.87,31469.0,60.1093,60.1275,60.0636,60.1093,31469.0
2021-06-14 12:30:00,65.87,65.9,65.83,65.87,24731.0,60.1093,60.1366,60.0728,60.1093,24731.0
2021-06-14 12:40:00,65.88,65.88,65.75,65.75,33087.0,60.1184,60.1184,59.9997,59.9997,33087.0
2021-06-14 12:50:00,65.76,65.78,65.72,65.76,29756.0,60.0089,60.0271,59.9724,60.0089,29756.0
2021-06-14 13:00:00,65.75,65.79,65.69,65.69,21911.0,59.9997,60.0363,59.945,59.945,21911.0
2021-06-14 13:10:00,65.69,65.73,65.68,65.72,28460.0,59.945,59.9815,59.9359,59.9724,28460.0
2021-06-14 13:20:00,65.71,65.75,65.67,65.75,31050.0,59.9632,59.9997,59.9267,59.9997,31050.0
2021-06-14 13:30:00,65.74,65.78,65.73,65.73,25930.0,59.9906,60.0271,59.9815,59.9815,25930.0
2021-06-14 13:40:00,65.74,65.75,65.68,65.69,45174.0,59.9906,59.9997,59.9359,59.945,45174.0
2021-06-14 13:50:00,65.69,65.77,65.64,65.65,32102.0,59.945,60.018,59.8994,59.9085,32102.0
2021-06-14 14:00:00,65.64,65.71,65.6,65.7,58195.0,59.8994,59.9632,59.8629,59.9541,58195.0
2021-06-14 14:10:00,65.7,65.72,65.65,65.68,29280.0,59.9541,59.9724,59.9085,59.9359,29280.0
2021-06-14 14:20:00,65.68,65.76,65.65,65.76,36682.0,59.9359,60.0089,59.9085,60.0089,36682.0
2021-06-14 14:30:00,65.75,65.8,65.73,65.76,36753.0,59.9997,60.0454,59.9815,60.0089,36753.0
2021-06-14 14:40:00,65.76,65.83,65.75,65.83,38107.0,60.0089,60.0728,59.9997,60.0728,38107.0
2021-06-14 14:50:00,65.83,65.83,65.76,65.77,52624.0,60.0728,60.0728,60.0089,60.018,52624.0
2021-06-14 15:00:00,65.77,65.87,65.76,65.87,63062.0,60.018,60.1093,60.0089,60.1093,63062.0
2021-06-14 15:10:00,65.87,65.96,65.85,65.92,52218.0,60.1093,60.1914,60.091,60.1549,52218.0
2021-06-14 15:20:00,65.92,65.99,65.9,65.92,51738.0,60.1549,60.2188,60.1366,60.1549,51738.0
2021-06-14 15:30:00,65.91,66.0,65.91,66.0,72581.0,60.1458,60.2279,60.1458,60.2279,72581.0
2021-06-14 15:40:00,66.0,66.09,65.98,66.05,65863.0,60.2279,60.31,60.2096,60.2735,65863.0
2021-06-14 15:50:00,66.05,66.16,66.03,66.16,249254.0,60.2735,60.3739,60.2553,60.3739,249254.0
2021-06-15 09:30:00,66.38,66.55,66.2,66.23,94790.0,60.5747,60.7298,60.4104,60.4378,94790.0
2021-06-15 09:40:00,66.21,66.29,65.99,66.01,72084.0,60.4195,60.4925,60.2188,60.237,72084.0
2021-06-15 09:50:00,66.01,66.19,65.95,66.18,77312.0,60.237,60.4013,60.1823,60.3921,77312.0
2021-06-15 10:00:00,66.19,66.35,66.16,66.31,29509.0,60.4013,60.5473,60.3739,60.5108,29509.0
2021-06-15 10:10:00,66.31,66.37,66.25,66.32,93525.0,60.5108,60.5655,60.456,60.5199,93525.0
2021-06-15 10:20:00,66.31,66.41,66.3,66.38,46757.0,60.5108,60.602,60.5016,60.5747,46757.0
2021-06-15 10:30:00,66.4,66.43,66.27,66.3,35879.0,60.5929,60.6203,60.4743,60.5016,35879.0
2021-06-15 10:40:00,66.29,66.43,66.27,66.36,178044.0,60.4925,60.6203,60.4743,60.5564,178044.0
2021-06-15 10:50:00,66.38,66.38,66.27,66.28,79732.0,60.5747,60.5747,60.4743,60.4834,79732.0
2021-06-15 11:00:00,66.27,66.29,66.2,66.23,44896.0,60.4743,60.4925,60.4104,60.4378,44896.0
2021-06-15 11:10:00,66.23,66.31,66.19,66.28,59854.0,60.4378,60.5108,60.4013,60.4834,59854.0
2021-06-15 11:20:00,66.28,66.35,66.27,66.31,42939.0,60.4834,60.5473,60.4743,60.5108,42939.0
2021-06-15 11:30:00,66.31,66.35,66.22,66.31,228026.0,60.5108,60.5473,60.4286,60.5108,228026.0
2021-06-15 11:40:00,66.31,66.46,66.29,66.46,84804.0,60.5108,60.6477,60.4925,60.6477,84804.0
2021-06-15 11:50:00,66.45,66.49,66.37,66.47,33224.0,60.6385,60.675,60.5655,60.6568,33224.0
2021-06-15 12:00:00,66.47,66.58,66.47,66.55,38165.0,60.6568,60.7572,60.6568,60.7298,38165.0
2021-06-15 12:10:00,66.55,66.6,66.53,66.6,29192.0,60.7298,60.7754,60.7115,60.7754,29192.0
2021-06-15 12:20:00,66.6,66.68,66.57,66.67,23237.0,60.7754,60.8484,60.748,60.8393,23237.0
2021-06-15 12:30:00,66.67,66.7,66.62,66.67,18051.0,60.8393,60.8667,60.7937,60.8393,18051.0
2021-06-15 12:40:00,66.67,66.76,66.66,66.75,31491.0,60.8393,60.9214,60.8302,60.9123,31491.0
2021-06-15 12:50:00,66.74,66.81,66.74,66.78,27727.0,60.9032,60.967,60.9032,60.9397,27727.0
2021-06-15 13:00:00,66.79,66.84,66.75,66.82,24289.0,60.9488,60.9944,60.9123,60.9762,24289.0
2021-06-15 13:10:00,66.81,66.83,66.76,66.77,16376.0,60.967,60.9853,60.9214,60.9305,16376.0
2021-06-15 13:20:00,66.76,66.82,66.73,66.77,20770.0,60.9214,60.9762,60.894,60.9305,20770.0
2021-06-15 13:30:00,66.77,66.81,66.74,66.8,19773.0,60.9305,60.967,60.9032,60.9579,19773.0
2021-06-15 13:40:00,66.8,66.86,66.8,66.81,22917.0,60.9579,61.0127,60.9579,60.967,22917.0
2021-06-15 13:50:00,66.82,67.0,66.82,66.98,44557.0,60.9762,61.1404,60.9762,61.1222,44557.0
2021-06-15 14:00:00,66.99,67.06,66.99,67.01,29223.0,61.1313,61.1952,61.1313,61.1496,29223.0
2021-06-15 14:10:00,67.01,67.07,67.0,67.01,34331.0,61.1496,61.2043,61.1404,61.1496,34331.0
2021-06-15 14:20:00,67.01,67.06,66.97,67.02,25329.0,61.1496,61.1952,61.1131,61.1587,25329.0
2021-06-15 14:30:00,67.01,67.04,66.96,67.02,46421.0,61.1496,61.1769,61.1039,61.1587,46421.0
2021-06-15 14:40:00,67.02,67.15,67.01,67.12,50259.0,61.1587,61.2773,61.1496,61.2499,50259.0
2021-06-15 14:50:00,67.11,67.2,67.09,67.15,49209.0,61.2408,61.3229,61.2226,61.2773,49209.0
2021-06-15 15:00:00,67.14,67.18,67.11,67.11,66233.0,61.2682,61.3047,61.2408,61.2408,66233.0
2021-06-15 15:10:00,67.12,67.16,67.1,67.12,21892.0,61.2499,61.2864,61.2317,61.2499,21892.0
2021-06-15 15:20:00,67.11,67.16,67.05,67.09,60314.0,61.2408,61.2864,61.1861,61.2226,60314.0
2021-06-15 15:30:00,67.09,67.13,67.02,67.13,79645.0,61.2226,61.2591,61.1587,61.2591,79645.0
2021-06-15 15:40:00,67.14,67.24,67.11,67.24,129897.0,61.2682,61.3594,61.2408,61.3594,129897.0
2021-06-15 15:50:00,67.24,67.36,67.17,67.3,570127.0,61.3594,61.4689,61.2956,61.4142,570127.0
2021-06-16 09:30:00,67.12,67.24,66.76,67.01,66265.0,61.2499,61.3594,60.9214,61.1496,66265.0
2021-06-16 09:40:00,67.01,67.04,66.77,66.81,67586.0,61.1496,61.1769,60.9305,60.967,67586.0
2021-06-16 09:50:00,66.78,66.81,66.68,66.78,37476.0,60.9397,60.967,60.8484,60.9397,37476.0
2021-06-16 10:00:00,66.77,66.95,66.77,66.81,31440.0,60.9305,61.0948,60.9305,60.967,31440.0
2021-06-16 10:10:00,66.81,66.92,66.76,66.83,118620.0,60.967,61.0674,60.9214,60.9853,118620.0
2021-06-16 10:20:00,66.84,66.93,66.82,66.88,35295.0,60.9944,61.0766,60.9762,61.0309,35295.0
2021-06-16 10:30:00,66.9,67.05,66.9,67.05,35275.0,61.0492,61.1861,61.0492,61.1861,35275.0
2021-06-16 10:40:00,67.07,67.21,67.06,67.12,32754.0,61.2043,61.3321,61.1952,61.2499,32754.0
2021-06-16 10:50:00,67.13,67.2,67.09,67.15,37091.0,61.2591,61.3229,61.2226,61.2773,37091.0
2021-06-16 11:00:00,67.14,67.18,67.07,67.09,73426.0,61.2682,61.3047,61.2043,61.2226,73426.0
2021-06-16 11:10:00,67.09,67.2,67.08,67.19,33133.0,61.2226,61.3229,61.2134,61.3138,33133.0
2021-06-16 11:20:00,67.2,67.29,67.15,67.28,30314.0,61.3229,61.4051,61.2773,61.3959,30314.0
2021-06-16 11:30:00,67.27,67.35,67.25,67.31,33879.0,61.3868,61.4598,61.3686,61.4233,33879.0
2021-06-16 11:40:00,67.31,67.38,67.3,67.33,28410.0,61.4233,61.4872,61.4142,61.4416,28410.0
2021-06-16 11:50:00,67.33,67.43,67.32,67.41,30286.0,61.4416,61.5328,61.4324,61.5146,30286.0
2021-06-16 12:00:00,67.41,67.47,67.37,67.41,25451.0,61.5146,61.5693,61.4781,61.5146,25451.0
2021-06-16 12:10:00,67.41,67.45,67.25,67.29,46291.0,61.5146,61.5511,61.3686,61.4051,46291.0
2021-06-16 12:20:00,67.28,67.28,67.2,67.21,39933.0,61.3959,61.3959,61.3229,61.3321,39933.0
2021-06-16 12:30:00,67.21,67.23,67.15,67.17,75251.0,61.3321,61.3503,61.2773,61.2956,75251.0
2021-06-16 12:40:00,67.17,67.29,67.15,67.25,56572.0,61.2956,61.4051,61.2773,61.3686,56572.0
2021-06-16 12:50:00,67.24,67.28,67.19,67.27,21580.0,61.3594,61.3959,61.3138,61.3868,21580.0
2021-06-16 13:00:00,67.27,67.27,67.09,67.11,33823.0,61.3868,61.3868,61.2226,61.2408,33823.0
2021-06-16 13:10:00,67.11,67.16,67.07,67.09,20715.0,61.2408,61.2864,61.2043,61.2226,20715.0
2021-06-16 13:20:00,67.09,67.09,66.96,66.98,24731.0,61.2226,61.2226,61.1039,61.1222,24731.0
2021-06-16 13:30:00,66.97,67.08,66.95,67.08,48123.0,61.1131,61.2134,61.0948,61.2134,48123.0
2021-06-16 13:40:00,67.08,67.09,66.95,66.95,84796.0,61.2134,61.2226,61.0948,61.0948,84796.0
2021-06-16 13:50:00,66.94,66.96,66.88,66.91,50375.0,61.0857,61.1039,61.0309,61.0583,50375.0
2021-06-16 14:00:00,66.88,67.06,66.5,66.93,106957.0,61.0309,61.1952,60.6842,61.0766,106957.0
2021-06-16 14:10:00,66.92,67.02,66.81,66.86,122965.0,61.0674,61.1587,60.967,61.0127,122965.0
2021-06-16 14:20:00,66.86,67.06,66.8,67.05,85657.0,61.0127,61.1952,60.9579,61.1861,85657.0
2021-06-16 14:30:00,67.04,67.2,66.94,67.15,94446.0,61.1769,61.3229,61.0857,61.2773,94446.0
2021-06-16 14:40:00,67.16,67.16,66.96,67.0,56116.0,61.2864,61.2864,61.1039,61.1404,56116.0
2021-06-16 14:50:00,67.01,67.15,66.99,67.08,65595.0,61.1496,61.2773,61.1313,61.2134,65595.0
2021-06-16 15:00:00,67.09,67.19,67.06,67.15,51145.0,61.2226,61.3138,61.1952,61.2773,51145.0
2021-06-16 15:10:00,67.16,67.23,67.11,67.17,86208.0,61.2864,61.3503,61.2408,61.2956,86208.0
2021-06-16 15:20:00,67.17,67.26,67.12,67.14,68258.0,61.2956,61.3777,61.2499,61.2682,68258.0
2021-06-16 15:30:00,67.14,67.21,67.04,67.21,98596.0,61.2682,61.3321,61.1769,61.3321,98596.0
2021-06-16 15:40:00,67.21,67.3,67.13,67.27,177068.0,61.3321,61.4142,61.2591,61.3868,177068.0
2021-06-16 15:50:00,67.27,67.41,67.15,67.28,674234.0,61.3868,61.5146,61.2773,61.3959,674234.0
2021-06-17 09:30:00,67.22,67.36,67.09,67.2,128714.0,61.3412,61.4689,61.2226,61.3229,128714.0
2021-06-17 09:40:00,67.18,67.18,66.64,66.7,116341.0,61.3047,61.3047,60.8119,60.8667,116341.0
2021-06-17 09:50:00,66.7,66.73,66.52,66.54,51489.0,60.8667,60.894,60.7024,60.7207,51489.0
2021-06-17 10:00:00,66.53,66.65,66.38,66.42,71534.0,60.7115,60.821,60.5747,60.6112,71534.0
2021-06-17 10:10:00,66.4,66.45,66.22,66.25,43969.0,60.5929,60.6385,60.4286,60.456,43969.0
2021-06-17 10:20:00,66.27,66.27,66.08,66.09,39327.0,60.4743,60.4743,60.3009,60.31,39327.0
2021-06-17 10:30:00,66.07,66.22,66.04,66.1,59218.0,60.2918,60.4286,60.2644,60.3191,59218.0
2021-06-17 10:40:00,66.12,66.17,66.04,66.07,63865.0,60.3374,60.383,60.2644,60.2918,63865.0
2021-06-17 10:50:00,66.07,66.12,65.87,65.9,78223.0,60.2918,60.3374,60.1093,60.1366,78223.0
2021-06-17 11:00:00,65.9,65.92,65.59,65.61,75555.0,60.1366,60.1549,59.8537,59.872,75555.0
2021-06-17 11:10:00,65.58,65.59,65.43,65.52,34834.0,59.8446,59.8537,59.7077,59.7899,34834.0
2021-06-17 11:20:00,65.52,65.74,65.51,65.71,356976.0,59.7899,59.9906,59.7807,59.9632,356976.0
2021-06-17 11:30:00,65.72,65.75,65.61,65.7,80911.0,59.9724,59.9997,59.872,59.9541,80911.0
2021-06-17 11:40:00,65.7,65.71,65.62,65.67,123992.0,59.9541,59.9632,59.8811,59.9267,123992.0
2021-06-17 11:50:00,65.67,65.67,65.46,65.5,139804.0,59.9267,59.9267,59.7351,59.7716,139804.0
2021-06-17 12:00:00,65.49,65.49,65.27,65.3,33234.0,59.7625,59.7625,59.5617,59.5891,33234.0
2021-06-17 12:10:00,65.3,65.38,65.06,65.08,72481.0,59.5891,59.6621,59.3701,59.3883,72481.0
2021-06-17 12:20:00,65.07,65.08,64.96,65.06,48762.0,59.3792,59.3883,59.2788,59.3701,48762.0
2021-06-17 12:30:00,65.05,65.2,65.0,65.14,122525.0,59.361,59.4979,59.3153,59.4431,122525.0
2021-06-17 12:40:00,65.14,65.31,65.13,65.28,53751.0,59.4431,59.5982,59.434,59.5709,53751.0
2021-06-17 12:50:00,65.28,65.48,65.27,65.48,85173.0,59.5709,59.7534,59.5617,59.7534,85173.0
2021-06-17 13:00:00,65.49,65.63,65.48,65.61,33681.0,59.7625,59.8902,59.7534,59.872,33681.0
2021-06-17 13:10:00,65.59,65.75,65.58,65.74,43075.0,59.8537,59.9997,59.8446,59.9906,43075.0
2021-06-17 13:20:00,65.75,65.9,65.73,65.9,46343.0,59.9997,60.1366,59.9815,60.1366,46343.0
2021-06-17 13:30:00,65.89,66.05,65.88,66.0,80386.0,60.1275,60.2735,60.1184,60.2279,80386.0
2021-06-17 13:40:00,65.99,66.03,65.92,65.97,81209.0,60.2188,60.2553,60.1549,60.2005,81209.0
2021-06-17 13:50:00,65.97,66.01,65.92,66.01,87505.0,60.2005,60.237,60.1549,60.237,87505.0
2021-06-17 14:00:00,66.0,66.05,65.98,66.0,123422.0,60.2279,60.2735,60.2096,60.2279,123422.0
2021-06-17 14:10:00,66.01,66.04,65.97,66.01,64879.0,60.237,60.2644,60.2005,60.237,64879.0
2021-06-17 14:20:00,66.0,66.01,65.85,65.89,51489.0,60.2279,60.237,60.091,60.1275,51489.0
2021-06-17 14:30:00,65.89,65.89,65.77,65.81,41807.0,60.1275,60.1275,60.018,60.0545,41807.0
2021-06-17 14:40:00,65.8,65.85,65.64,65.64,150633.0,60.0454,60.091,59.8994,59.8994,150633.0
2021-06-17 14:50:00,65.65,65.71,65.6,65.68,48890.0,59.9085,59.9632,59.8629,59.9359,48890.0
2021-06-17 15:00:00,65.69,65.78,65.63,65.78,45950.0,59.945,60.0271,59.8902,60.0271,45950.0
2021-06-17 15:10:00,65.77,65.95,65.76,65.95,81728.0,60.018,60.1823,60.0089,60.1823,81728.0
2021-06-17 15:20:00,65.97,66.03,65.96,66.0,86649.0,60.2005,60.2553,60.1914,60.2279,86649.0
2021-06-17 15:30:00,66.0,66.14,65.99,66.13,151895.0,60.2279,60.3556,60.2188,60.3465,151895.0
2021-06-17 15:40:00,66.14,66.19,66.05,66.12,214356.0,60.3556,60.4013,60.2735,60.3374,214356.0
2021-06-17 15:50:00,66.11,66.13,65.91,65.92,683558.0,60.3283,60.3465,60.1458,60.1549,683558.0
2021-06-18 09:30:00,65.23,65.23,64.53,65.04,633014.0,59.7746,59.7746,59.1332,59.6005,633014.0
2021-06-18 09:40:00,65.01,65.26,64.99,65.19,131866.0,59.573,59.8021,59.5547,59.738,131866.0
2021-06-18 09:50:00,65.2,65.3,64.97,65.14,77193.0,59.7471,59.8388,59.5364,59.6922,77193.0
2021-06-18 10:00:00,65.13,65.13,64.68,64.8,66486.0,59.683,59.683,59.2706,59.3806,66486.0
2021-06-18 10:10:00,64.8,65.0,64.73,64.78,74425.0,59.3806,59.5639,59.3165,59.3623,74425.0
2021-06-18 10:20:00,64.78,64.87,64.68,64.79,123277.0,59.3623,59.4447,59.2706,59.3714,123277.0
2021-06-18 10:30:00,64.78,64.82,64.66,64.79,72457.0,59.3623,59.3989,59.2523,59.3714,72457.0
2021-06-18 10:40:00,64.78,64.91,64.74,64.89,176452.0,59.3623,59.4814,59.3256,59.4631,176452.0
2021-06-18 10:50:00,64.89,64.96,64.78,64.81,73456.0,59.4631,59.5272,59.3623,59.3898,73456.0
2021-06-18 11:00:00,64.81,64.86,64.63,64.78,147755.0,59.3898,59.4356,59.2248,59.3623,147755.0
2021-06-18 11:10:00,64.78,64.99,64.78,64.93,75130.0,59.3623,59.5547,59.3623,59.4997,75130.0
2021-06-18 11:20:00,64.92,65.1,64.9,64.91,81547.0,59.4906,59.6555,59.4722,59.4814,81547.0
2021-06-18 11:30:00,64.92,65.17,64.87,65.15,65841.0,59.4906,59.7197,59.4447,59.7013,65841.0
2021-06-18 11:40:00,65.14,65.27,65.09,65.27,55811.0,59.6922,59.8113,59.6463,59.8113,55811.0
2021-06-18 11:50:00,65.28,65.35,65.21,65.34,46212.0,59.8205,59.8846,59.7563,59.8754,46212.0
2021-06-18 12:00:00,65.34,65.37,65.24,65.36,86804.0,59.8754,59.9029,59.7838,59.8938,86804.0
2021-06-18 12:10:00,65.36,65.39,65.26,65.3,51546.0,59.8938,59.9213,59.8021,59.8388,51546.0
2021-06-18 12:20:00,65.29,65.34,65.22,65.28,51793.0,59.8296,59.8754,59.7655,59.8205,51793.0
2021-06-18 12:30:00,65.28,65.29,65.15,65.17,43393.0,59.8205,59.8296,59.7013,59.7197,43393.0
2021-06-18 12:40:00,65.17,65.19,64.98,65.01,229499.0,59.7197,59.738,59.5455,59.573,229499.0
2021-06-18 12:50:00,65.0,65.05,64.84,64.86,73586.0,59.5639,59.6097,59.4173,59.4356,73586.0
2021-06-18 13:00:00,64.86,64.9,64.81,64.87,37485.0,59.4356,59.4722,59.3898,59.4447,37485.0
2021-06-18 13:10:00,64.86,65.01,64.84,64.92,43056.0,59.4356,59.573,59.4173,59.4906,43056.0
2021-06-18 13:20:00,64.92,64.98,64.84,64.88,45182.0,59.4906,59.5455,59.4173,59.4539,45182.0
2021-06-18 13:30:00,64.88,65.01,64.86,64.93,51857.0,59.4539,59.573,59.4356,59.4997,51857.0
2021-06-18 13:40:00,64.93,65.0,64.84,64.84,30101.0,59.4997,59.5639,59.4173,59.4173,30101.0
2021-06-18 13:50:00,64.83,64.88,64.8,64.86,25701.0,59.4081,59.4539,59.3806,59.4356,25701.0
2021-06-18 14:00:00,64.85,64.93,64.81,64.83,42668.0,59.4264,59.4997,59.3898,59.4081,42668.0
2021-06-18 14:10:00,64.83,64.9,64.81,64.9,49432.0,59.4081,59.4722,59.3898,59.4722,49432.0
2021-06-18 14:20:00,64.89,64.93,64.83,64.85,44251.0,59.4631,59.4997,59.4081,59.4264,44251.0
2021-06-18 14:30:00,64.85,64.9,64.8,64.81,39586.0,59.4264,59.4722,59.3806,59.3898,39586.0
2021-06-18 14:40:00,64.81,64.82,64.67,64.67,30643.0,59.3898,59.3989,59.2615,59.2615,30643.0
2021-06-18 14:50:00,64.68,64.73,64.58,64.63,47733.0,59.2706,59.3165,59.179,59.2248,47733.0
2021-06-18 15:00:00,64.62,64.67,64.54,64.55,73856.0,59.2157,59.2615,59.1423,59.1515,73856.0
2021-06-18 15:10:00,64.55,64.65,64.52,64.64,90241.0,59.1515,59.2431,59.124,59.234,90241.0
2021-06-18 15:20:00,64.64,64.7,64.61,64.69,136401.0,59.234,59.289,59.2065,59.2798,136401.0
2021-06-18 15:30:00,64.69,64.75,64.58,64.63,123884.0,59.2798,59.3348,59.179,59.2248,123884.0
2021-06-18 15:40:00,64.63,64.72,64.52,64.59,194126.0,59.2248,59.3073,59.124,59.1882,194126.0
2021-06-18 15:50:00,64.6,64.61,64.37,64.43,686991.0,59.1973,59.2065,58.9866,59.0415,686991.0
2021-06-21 09:30:00,65.03,65.68,64.87,65.56,73169.0,59.5914,60.187,59.4447,60.077,73169.0
2021-06-21 09:40:00,65.56,65.86,65.43,65.86,57921.0,60.077,60.3519,59.9579,60.3519,57921.0
2021-06-21 09:50:00,65.84,65.88,65.7,65.73,49059.0,60.3336,60.3703,60.2053,60.2328,49059.0
2021-06-21 10:00:00,65.75,65.96,65.71,65.95,48060.0,60.2511,60.4436,60.2145,60.4344,48060.0
2021-06-21 10:10:00,65.95,66.02,65.87,65.94,51198.0,60.4344,60.4986,60.3611,60.4253,51198.0
2021-06-21 10:20:00,65.94,66.13,65.92,66.1,65347.0,60.4253,60.5994,60.4069,60.5719,65347.0
2021-06-21 10:30:00,66.11,66.22,66.08,66.2,114455.0,60.581,60.6818,60.5535,60.6635,114455.0
2021-06-21 10:40:00,66.2,66.27,66.18,66.22,45966.0,60.6635,60.7277,60.6452,60.6818,45966.0
2021-06-21 10:50:00,66.22,66.22,66.09,66.17,66691.0,60.6818,60.6818,60.5627,60.636,66691.0
2021-06-21 11:00:00,66.18,66.19,65.87,66.01,47880.0,60.6452,60.6543,60.3611,60.4894,47880.0
2021-06-21 11:10:00,66.01,66.1,65.91,66.07,32280.0,60.4894,60.5719,60.3978,60.5444,32280.0
2021-06-21 11:20:00,66.09,66.17,66.06,66.09,46123.0,60.5627,60.636,60.5352,60.5627,46123.0
2021-06-21 11:30:00,66.09,66.22,66.09,66.22,34874.0,60.5627,60.6818,60.5627,60.6818,34874.0
2021-06-21 11:40:00,66.21,66.27,66.18,66.23,37797.0,60.6727,60.7277,60.6452,60.691,37797.0
2021-06-21 11:50:00,66.22,66.24,66.11,66.11,50059.0,60.6818,60.7002,60.581,60.581,50059.0
2021-06-21 12:00:00,66.1,66.14,66.06,66.07,30090.0,60.5719,60.6085,60.5352,60.5444,30090.0
2021-06-21 12:10:00,66.08,66.16,66.06,66.12,56233.0,60.5535,60.6269,60.5352,60.5902,56233.0
2021-06-21 12:20:00,66.12,66.12,65.99,66.02,41336.0,60.5902,60.5902,60.4711,60.4986,41336.0
2021-06-21 12:30:00,66.03,66.05,66.0,66.03,46378.0,60.5077,60.5261,60.4802,60.5077,46378.0
2021-06-21 12:40:00,66.04,66.07,65.97,66.0,41365.0,60.5169,60.5444,60.4527,60.4802,41365.0
2021-06-21 12:50:00,65.99,66.02,65.95,65.98,24658.0,60.4711,60.4986,60.4344,60.4619,24658.0
2021-06-21 13:00:00,65.99,66.1,65.99,66.04,24042.0,60.4711,60.5719,60.4711,60.5169,24042.0
2021-06-21 13:10:00,66.03,66.18,66.03,66.17,27277.0,60.5077,60.6452,60.5077,60.636,27277.0
2021-06-21 13:20:00,66.18,66.24,66.15,66.23,23786.0,60.6452,60.7002,60.6177,60.691,23786.0
2021-06-21 13:30:00,66.23,66.29,66.21,66.25,34539.0,60.691,60.746,60.6727,60.7093,34539.0
2021-06-21 13:40:00,66.25,66.47,66.24,66.46,51001.0,60.7093,60.9109,60.7002,60.9018,51001.0
2021-06-21 13:50:00,66.45,66.46,66.37,66.39,39341.0,60.8926,60.9018,60.8193,60.8376,39341.0
2021-06-21 14:00:00,66.39,66.48,66.3,66.31,64919.0,60.8376,60.9201,60.7551,60.7643,64919.0
2021-06-21 14:10:00,66.32,66.36,66.31,66.34,29826.0,60.7735,60.8101,60.7643,60.7918,29826.0
2021-06-21 14:20:00,66.34,66.35,66.22,66.25,36537.0,60.7918,60.801,60.6818,60.7093,36537.0
2021-06-21 14:30:00,66.25,66.3,66.2,66.3,37005.0,60.7093,60.7551,60.6635,60.7551,37005.0
2021-06-21 14:40:00,66.3,66.33,66.22,66.26,39194.0,60.7551,60.7826,60.6818,60.7185,39194.0
2021-06-21 14:50:00,66.26,66.34,66.24,66.32,41238.0,60.7185,60.7918,60.7002,60.7735,41238.0
2021-06-21 15:00:00,66.33,66.42,66.27,66.42,85650.0,60.7826,60.8651,60.7277,60.8651,85650.0
2021-06-21 15:10:00,66.42,66.42,66.3,66.39,60724.0,60.8651,60.8651,60.7551,60.8376,60724.0
2021-06-21 15:20:00,66.39,66.43,66.34,66.4,100618.0,60.8376,60.8743,60.7918,60.8468,100618.0
2021-06-21 15:30:00,66.39,66.5,66.34,66.45,157375.0,60.8376,60.9384,60.7918,60.8926,157375.0
2021-06-21 15:40:00,66.45,66.49,66.35,66.41,196637.0,60.8926,60.9293,60.801,60.8559,196637.0
2021-06-21 15:50:00,66.41,66.43,66.29,66.32,428526.0,60.8559,60.8743,60.746,60.7735,428526.0
2021-06-22 09:30:00,66.38,66.45,65.87,65.99,85413.0,60.8285,60.8926,60.3611,60.4711,85413.0
2021-06-22 09:40:00,66.0,66.34,65.98,66.33,57533.0,60.4802,60.7918,60.4619,60.7826,57533.0
2021-06-22 09:50:00,66.32,66.49,66.24,66.49,51495.0,60.7735,60.9293,60.7002,60.9293,51495.0
2021-06-22 10:00:00,66.49,66.71,66.49,66.68,70030.0,60.9293,61.1309,60.9293,61.1034,70030.0
2021-06-22 10:10:00,66.68,66.72,66.57,66.65,45174.0,61.1034,61.14,61.0026,61.0759,45174.0
2021-06-22 10:20:00,66.64,66.71,66.57,66.7,39944.0,61.0667,61.1309,61.0026,61.1217,39944.0
2021-06-22 10:30:00,66.71,66.82,66.61,66.82,46200.0,61.1309,61.2317,61.0392,61.2317,46200.0
2021-06-22 10:40:00,66.83,66.93,66.81,66.88,45041.0,61.2408,61.3325,61.2225,61.2866,45041.0
2021-06-22 10:50:00,66.89,67.03,66.88,67.01,38543.0,61.2958,61.4241,61.2866,61.4058,38543.0
2021-06-22 11:00:00,67.0,67.02,66.91,66.92,51993.0,61.3966,61.4149,61.3141,61.3233,51993.0
2021-06-22 11:10:00,66.92,67.11,66.92,67.04,35976.0,61.3233,61.4974,61.3233,61.4333,35976.0
2021-06-22 11:20:00,67.06,67.08,67.0,67.07,37843.0,61.4516,61.4699,61.3966,61.4608,37843.0
2021-06-22 11:30:00,67.07,67.07,66.87,66.91,42378.0,61.4608,61.4608,61.2775,61.3141,42378.0
2021-06-22 11:40:00,66.91,66.96,66.88,66.91,51882.0,61.3141,61.3599,61.2866,61.3141,51882.0
2021-06-22 11:50:00,66.9,66.95,66.87,66.94,28781.0,61.305,61.3508,61.2775,61.3416,28781.0
2021-06-22 12:00:00,66.94,67.07,66.93,67.03,36512.0,61.3416,61.4608,61.3325,61.4241,36512.0
2021-06-22 12:10:00,67.03,67.07,66.87,66.92,46438.0,61.4241,61.4608,61.2775,61.3233,46438.0
2021-06-22 12:20:00,66.92,66.92,66.82,66.84,28682.0,61.3233,61.3233,61.2317,61.25,28682.0
2021-06-22 12:30:00,66.84,66.85,66.73,66.75,43519.0,61.25,61.2591,61.1492,61.1675,43519.0
2021-06-22 12:40:00,66.74,66.82,66.72,66.8,18789.0,61.1583,61.2317,61.14,61.2133,18789.0
2021-06-22 12:50:00,66.81,66.82,66.74,66.74,16222.0,61.2225,61.2317,61.1583,61.1583,16222.0
2021-06-22 13:00:00,66.75,66.86,66.75,66.85,20181.0,61.1675,61.2683,61.1675,61.2591,20181.0
2021-06-22 13:10:00,66.85,66.9,66.78,66.81,22567.0,61.2591,61.305,61.195,61.2225,22567.0
2021-06-22 13:20:00,66.81,66.91,66.8,66.88,19344.0,61.2225,61.3141,61.2133,61.2866,19344.0
2021-06-22 13:30:00,66.9,66.93,66.88,66.91,22764.0,61.305,61.3325,61.2866,61.3141,22764.0
2021-06-22 13:40:00,66.91,66.97,66.9,66.96,17666.0,61.3141,61.3691,61.305,61.3599,17666.0
2021-06-22 13:50:00,66.96,66.96,66.9,66.92,21727.0,61.3599,61.3599,61.305,61.3233,21727.0
2021-06-22 14:00:00,66.92,66.92,66.86,66.88,29283.0,61.3233,61.3233,61.2683,61.2866,29283.0
2021-06-22 14:10:00,66.87,66.9,66.84,66.87,26211.0,61.2775,61.305,61.25,61.2775,26211.0
2021-06-22 14:20:00,66.87,66.89,66.8,66.84,31143.0,61.2775,61.2958,61.2133,61.25,31143.0
2021-06-22 14:30:00,66.83,66.89,66.82,66.89,26626.0,61.2408,61.2958,61.2317,61.2958,26626.0
2021-06-22 14:40:00,66.89,66.91,66.85,66.86,31247.0,61.2958,61.3141,61.2591,61.2683,31247.0
2021-06-22 14:50:00,66.86,66.86,66.78,66.79,28694.0,61.2683,61.2683,61.195,61.2042,28694.0
2021-06-22 15:00:00,66.78,66.85,66.77,66.84,40034.0,61.195,61.2591,61.1858,61.25,40034.0
2021-06-22 15:10:00,66.84,66.91,66.84,66.9,46451.0,61.25,61.3141,61.25,61.305,46451.0
2021-06-22 15:20:00,66.9,66.98,66.9,66.96,52132.0,61.305,61.3783,61.305,61.3599,52132.0
2021-06-22 15:30:00,66.97,67.04,66.86,66.87,72066.0,61.3691,61.4333,61.2683,61.2775,72066.0
2021-06-22 15:40:00,66.86,66.89,66.81,66.84,84752.0,61.2683,61.2958,61.2225,61.25,84752.0
2021-06-22 15:50:00,66.83,66.87,66.72,66.72,280806.0,61.2408,61.2775,61.14,61.14,280806.0
2021-06-23 09:30:00,66.95,67.02,66.45,66.46,74609.0,61.3508,61.4149,60.8926,60.9018,74609.0
2021-06-23 09:40:00,66.47,66.57,66.38,66.39,35344.0,60.9109,61.0026,60.8285,60.8376,35344.0
2021-06-23 09:50:00,66.39,66.44,66.25,66.37,31472.0,60.8376,60.8834,60.7093,60.8193,31472.0
2021-06-23 10:00:00,66.38,66.46,66.26,66.44,72166.0,60.8285,60.9018,60.7185,60.8834,72166.0
2021-06-23 10:10:00,66.42,66.6,66.38,66.59,45374.0,60.8651,61.0301,60.8285,61.0209,45374.0
2021-06-23 10:20:00,66.59,66.69,66.5,66.54,29481.0,61.0209,61.1125,60.9384,60.9751,29481.0
2021-06-23 10:30:00,66.53,66.55,66.46,66.53,32192.0,60.9659,60.9842,60.9018,60.9659,32192.0
2021-06-23 10:40:00,66.52,66.56,66.48,66.53,31156.0,60.9567,60.9934,60.9201,60.9659,31156.0
2021-06-23 10:50:00,66.53,66.7,66.5,66.67,31597.0,60.9659,61.1217,60.9384,61.0942,31597.0
2021-06-23 11:00:00,66.67,66.7,66.62,66.66,50733.0,61.0942,61.1217,61.0484,61.085,50733.0
2021-06-23 11:10:00,66.66,66.67,66.56,66.57,22581.0,61.085,61.0942,60.9934,61.0026,22581.0
2021-06-23 11:20:00,66.56,66.68,66.52,66.57,25309.0,60.9934,61.1034,60.9567,61.0026,25309.0
2021-06-23 11:30:00,66.59,66.6,66.5,66.52,32668.0,61.0209,61.0301,60.9384,60.9567,32668.0
2021-06-23 11:40:00,66.52,66.57,66.51,66.52,29655.0,60.9567,61.0026,60.9476,60.9567,29655.0
2021-06-23 11:50:00,66.52,66.53,66.41,66.5,32019.0,60.9567,60.9659,60.8559,60.9384,32019.0
2021-06-23 12:00:00,66.49,66.59,66.49,66.55,27255.0,60.9293,61.0209,60.9293,60.9842,27255.0
2021-06-23 12:10:00,66.55,66.65,66.55,66.6,18505.0,60.9842,61.0759,60.9842,61.0301,18505.0
2021-06-23 12:20:00,66.61,66.66,66.6,66.61,21788.0,61.0392,61.085,61.0301,61.0392,21788.0
2021-06-23 12:30:00,66.61,66.72,66.59,66.66,24208.0,61.0392,61.14,61.0209,61.085,24208.0
2021-06-23 12:40:00,66.67,66.67,66.61,66.62,18018.0,61.0942,61.0942,61.0392,61.0484,18018.0
2021-06-23 12:50:00,66.62,66.65,66.54,66.6,24446.0,61.0484,61.0759,60.9751,61.0301,24446.0
2021-06-23 13:00:00,66.6,66.66,66.6,66.65,15965.0,61.0301,61.085,61.0301,61.0759,15965.0
2021-06-23 13:10:00,66.66,66.71,66.64,66.71,16605.0,61.085,61.1309,61.0667,61.1309,16605.0
2021-06-23 13:20:00,66.7,66.76,66.68,66.74,29370.0,61.1217,61.1767,61.1034,61.1583,29370.0
2021-06-23 13:30:00,66.75,66.76,66.68,66.68,16814.0,61.1675,61.1767,61.1034,61.1034,16814.0
2021-06-23 13:40:00,66.68,66.74,66.66,66.69,24459.0,61.1034,61.1583,61.085,61.1125,24459.0
2021-06-23 13:50:00,66.69,66.72,66.66,66.68,14306.0,61.1125,61.14,61.085,61.1034,14306.0
2021-06-23 14:00:00,66.67,66.69,66.58,66.59,30386.0,61.0942,61.1125,61.0117,61.0209,30386.0
2021-06-23 14:10:00,66.59,66.69,66.58,66.68,31658.0,61.0209,61.1125,61.0117,61.1034,31658.0
2021-06-23 14:20:00,66.68,66.73,66.66,66.67,31875.0,61.1034,61.1492,61.085,61.0942,31875.0
2021-06-23 14:30:00,66.67,66.67,66.57,66.58,29068.0,61.0942,61.0942,61.0026,61.0117,29068.0
2021-06-23 14:40:00,66.57,66.58,66.5,66.57,25526.0,61.0026,61.0117,60.9384,61.0026,25526.0
2021-06-23 14:50:00,66.57,66.62,66.56,66.6,30964.0,61.0026,61.0484,60.9934,61.0301,30964.0
2021-06-23 15:00:00,66.6,66.63,66.56,66.57,26571.0,61.0301,61.0575,60.9934,61.0026,26571.0
2021-06-23 15:10:00,66.58,66.63,66.56,66.56,27594.0,61.0117,61.0575,60.9934,60.9934,27594.0
2021-06-23 15:20:00,66.56,66.67,66.54,66.65,37779.0,60.9934,61.0942,60.9751,61.0759,37779.0
2021-06-23 15:30:00,66.65,66.69,66.61,66.63,67285.0,61.0759,61.1125,61.0392,61.0575,67285.0
2021-06-23 15:40:00,66.63,66.7,66.54,66.56,99872.0,61.0575,61.1217,60.9751,60.9934,99872.0
2021-06-23 15:50:00,66.54,66.55,66.42,66.43,209660.0,60.9751,60.9842,60.8651,60.8743,209660.0
2021-06-24 09:30:00,66.86,67.01,66.42,66.43,86759.0,61.2683,61.4058,60.8651,60.8743,86759.0
2021-06-24 09:40:00,66.43,66.55,66.4,66.47,51627.0,60.8743,60.9842,60.8468,60.9109,51627.0
2021-06-24 09:50:00,66.48,66.54,66.37,66.39,35209.0,60.9201,60.9751,60.8193,60.8376,35209.0
2021-06-24 10:00:00,66.39,66.45,66.28,66.31,47060.0,60.8376,60.8926,60.7368,60.7643,47060.0
2021-06-24 10:10:00,66.32,66.36,66.27,66.35,47536.0,60.7735,60.8101,60.7277,60.801,47536.0
2021-06-24 10:20:00,66.35,66.57,66.35,66.51,27531.0,60.801,61.0026,60.801,60.9476,27531.0
2021-06-24 10:30:00,66.52,66.6,66.49,66.57,31136.0,60.9567,61.0301,60.9293,61.0026,31136.0
2021-06-24 10:40:00,66.56,66.6,66.53,66.56,44905.0,60.9934,61.0301,60.9659,60.9934,44905.0
2021-06-24 10:50:00,66.56,66.57,66.35,66.43,27334.0,60.9934,61.0026,60.801,60.8743,27334.0
2021-06-24 11:00:00,66.44,66.49,66.38,66.44,31441.0,60.8834,60.9293,60.8285,60.8834,31441.0
2021-06-24 11:10:00,66.44,66.47,66.4,66.43,33806.0,60.8834,60.9109,60.8468,60.8743,33806.0
2021-06-24 11:20:00,66.42,66.49,66.34,66.42,38916.0,60.8651,60.9293,60.7918,60.8651,38916.0
2021-06-24 11:30:00,66.42,66.46,66.37,66.45,32750.0,60.8651,60.9018,60.8193,60.8926,32750.0
2021-06-24 11:40:00,66.45,66.52,66.39,66.51,27664.0,60.8926,60.9567,60.8376,60.9476,27664.0
2021-06-24 11:50:00,66.52,66.54,66.44,66.44,43748.0,60.9567,60.9751,60.8834,60.8834,43748.0
2021-06-24 12:00:00,66.45,66.5,66.45,66.45,15494.0,60.8926,60.9384,60.8926,60.8926,15494.0
2021-06-24 12:10:00,66.46,66.47,66.38,66.39,17709.0,60.9018,60.9109,60.8285,60.8376,17709.0
2021-06-24 12:20:00,66.4,66.49,66.4,66.45,26086.0,60.8468,60.9293,60.8468,60.8926,26086.0
2021-06-24 12:30:00,66.45,66.58,66.43,66.57,35541.0,60.8926,61.0117,60.8743,61.0026,35541.0
2021-06-24 12:40:00,66.58,66.86,66.58,66.86,36318.0,61.0117,61.2683,61.0117,61.2683,36318.0
2021-06-24 12:50:00,66.85,67.0,66.83,66.99,38794.0,61.2591,61.3966,61.2408,61.3874,38794.0
2021-06-24 13:00:00,66.99,66.99,66.84,66.87,57686.0,61.3874,61.3874,61.25,61.2775,57686.0
2021-06-24 13:10:00,66.87,66.9,66.76,66.78,65093.0,61.2775,61.305,61.1767,61.195,65093.0
2021-06-24 13:20:00,66.77,66.78,66.69,66.73,26406.0,61.1858,61.195,61.1125,61.1492,26406.0
2021-06-24 13:30:00,66.73,66.75,66.72,66.75,32716.0,61.1492,61.1675,61.14,61.1675,32716.0
2021-06-24 13:40:00,66.74,66.84,66.71,66.83,51880.0,61.1583,61.25,61.1309,61.2408,51880.0
2021-06-24 13:50:00,66.83,66.88,66.82,66.87,25420.0,61.2408,61.2866,61.2317,61.2775,25420.0
2021-06-24 14:00:00,66.87,66.93,66.83,66.91,28130.0,61.2775,61.3325,61.2408,61.3141,28130.0
2021-06-24 14:10:00,66.9,66.9,66.8,66.82,28726.0,61.305,61.305,61.2133,61.2317,28726.0
2021-06-24 14:20:00,66.82,66.88,66.81,66.83,28560.0,61.2317,61.2866,61.2225,61.2408,28560.0
2021-06-24 14:30:00,66.83,66.85,66.77,66.79,37378.0,61.2408,61.2591,61.1858,61.2042,37378.0
2021-06-24 14:40:00,66.78,66.79,66.72,66.73,25351.0,61.195,61.2042,61.14,61.1492,25351.0
2021-06-24 14:50:00,66.73,66.77,66.7,66.77,33639.0,61.1492,61.1858,61.1217,61.1858,33639.0
2021-06-24 15:00:00,66.77,66.81,66.75,66.76,33126.0,61.1858,61.2225,61.1675,61.1767,33126.0
2021-06-24 15:10:00,66.77,66.8,66.73,66.8,41107.0,61.1858,61.2133,61.1492,61.2133,41107.0
2021-06-24 15:20:00,66.8,66.81,66.71,66.77,44752.0,61.2133,61.2225,61.1309,61.1858,44752.0
2021-06-24 15:30:00,66.76,66.88,66.73,66.75,77063.0,61.1767,61.2866,61.1492,61.1675,77063.0
2021-06-24 15:40:00,66.75,66.76,66.57,66.58,198840.0,61.1675,61.1767,61.0026,61.0117,198840.0
2021-06-24 15:50:00,66.57,66.66,66.56,66.58,353249.0,61.0026,61.085,60.9934,61.0117,353249.0
2021-06-25 09:30:00,66.87,66.94,66.75,66.81,49225.0,61.2775,61.3416,61.1675,61.2225,49225.0
2021-06-25 09:40:00,66.83,67.12,66.82,67.1,39129.0,61.2408,61.5066,61.2317,61.4882,39129.0
2021-06-25 09:50:00,67.09,67.19,67.02,67.12,47773.0,61.4791,61.5707,61.4149,61.5066,47773.0
2021-06-25 10:00:00,67.1,67.23,67.07,67.2,36394.0,61.4882,61.6074,61.4608,61.5799,36394.0
2021-06-25 10:10:00,67.18,67.37,67.18,67.37,30654.0,61.5616,61.7357,61.5616,61.7357,30654.0
2021-06-25 10:20:00,67.37,67.48,67.35,67.38,36898.0,61.7357,61.8365,61.7173,61.7448,36898.0
2021-06-25 10:30:00,67.37,67.4,67.28,67.35,36562.0,61.7357,61.7632,61.6532,61.7173,36562.0
2021-06-25 10:40:00,67.36,67.36,67.18,67.26,26973.0,61.7265,61.7265,61.5616,61.6349,26973.0
2021-06-25 10:50:00,67.27,67.28,67.1,67.1,32023.0,61.644,61.6532,61.4882,61.4882,32023.0
2021-06-25 11:00:00,67.11,67.23,67.09,67.15,19210.0,61.4974,61.6074,61.4791,61.5341,19210.0
2021-06-25 11:10:00,67.16,67.18,67.12,67.15,12058.0,61.5432,61.5616,61.5066,61.5341,12058.0
2021-06-25 11:20:00,67.16,67.24,67.14,67.24,24449.0,61.5432,61.6165,61.5249,61.6165,24449.0
2021-06-25 11:30:00,67.24,67.29,67.18,67.27,19303.0,61.6165,61.6624,61.5616,61.644,19303.0
2021-06-25 11:40:00,67.27,67.31,67.23,67.28,27245.0,61.644,61.6807,61.6074,61.6532,27245.0
2021-06-25 11:50:00,67.28,67.29,67.24,67.27,15647.0,61.6532,61.6624,61.6165,61.644,15647.0
2021-06-25 12:00:00,67.27,67.37,67.27,67.3,63685.0,61.644,61.7357,61.644,61.6715,63685.0
2021-06-25 12:10:00,67.29,67.3,67.25,67.28,43329.0,61.6624,61.6715,61.6257,61.6532,43329.0
2021-06-25 12:20:00,67.28,67.29,67.23,67.25,37752.0,61.6532,61.6624,61.6074,61.6257,37752.0
2021-06-25 12:30:00,67.23,67.32,67.21,67.22,40966.0,61.6074,61.6898,61.589,61.5982,40966.0
2021-06-25 12:40:00,67.23,67.24,67.2,67.2,21800.0,61.6074,61.6165,61.5799,61.5799,21800.0
2021-06-25 12:50:00,67.2,67.22,67.14,67.22,24424.0,61.5799,61.5982,61.5249,61.5982,24424.0
2021-06-25 13:00:00,67.21,67.22,67.17,67.2,16312.0,61.589,61.5982,61.5524,61.5799,16312.0
2021-06-25 13:10:00,67.2,67.29,67.2,67.26,46710.0,61.5799,61.6624,61.5799,61.6349,46710.0
2021-06-25 13:20:00,67.26,67.26,67.14,67.18,40947.0,61.6349,61.6349,61.5249,61.5616,40947.0
2021-06-25 13:30:00,67.19,67.22,67.18,67.2,52935.0,61.5707,61.5982,61.5616,61.5799,52935.0
2021-06-25 13:40:00,67.19,67.3,67.19,67.29,81859.0,61.5707,61.6715,61.5707,61.6624,81859.0
2021-06-25 13:50:00,67.28,67.42,67.28,67.4,43534.0,61.6532,61.7815,61.6532,61.7632,43534.0
2021-06-25 14:00:00,67.39,67.41,67.21,67.21,47315.0,61.754,61.7723,61.589,61.589,47315.0
2021-06-25 14:10:00,67.22,67.22,67.11,67.13,53621.0,61.5982,61.5982,61.4974,61.5157,53621.0
2021-06-25 14:20:00,67.13,67.22,67.12,67.2,71664.0,61.5157,61.5982,61.5066,61.5799,71664.0
2021-06-25 14:30:00,67.19,67.2,67.09,67.11,90404.0,61.5707,61.5799,61.4791,61.4974,90404.0
2021-06-25 14:40:00,67.11,67.23,67.09,67.16,60082.0,61.4974,61.6074,61.4791,61.5432,60082.0
2021-06-25 14:50:00,67.17,67.17,67.07,67.08,44445.0,61.5524,61.5524,61.4608,61.4699,44445.0
2021-06-25 15:00:00,67.09,67.25,67.09,67.23,65001.0,61.4791,61.6257,61.4791,61.6074,65001.0
2021-06-25 15:10:00,67.23,67.25,67.18,67.22,51190.0,61.6074,61.6257,61.5616,61.5982,51190.0
2021-06-25 15:20:00,67.21,67.21,67.14,67.16,68378.0,61.589,61.589,61.5249,61.5432,68378.0
2021-06-25 15:30:00,67.16,67.16,67.03,67.03,129311.0,61.5432,61.5432,61.4241,61.4241,129311.0
2021-06-25 15:40:00,67.03,67.05,66.95,66.98,164457.0,61.4241,61.4424,61.3508,61.3783,164457.0
2021-06-25 15:50:00,66.98,67.16,66.92,67.09,507260.0,61.3783,61.5432,61.3233,61.4791,507260.0
2021-06-28 09:30:00,67.32,67.32,66.73,66.91,84584.0,61.6898,61.6898,61.1492,61.3141,84584.0
2021-06-28 09:40:00,66.87,66.92,66.73,66.88,51837.0,61.2775,61.3233,61.1492,61.2866,51837.0
2021-06-28 09:50:00,66.86,67.3,66.83,67.29,42425.0,61.2683,61.6715,61.2408,61.6624,42425.0
2021-06-28 10:00:00,67.28,67.35,67.13,67.2,37171.0,61.6532,61.7173,61.5157,61.5799,37171.0
2021-06-28 10:10:00,67.18,67.27,67.06,67.26,24567.0,61.5616,61.644,61.4516,61.6349,24567.0
2021-06-28 10:20:00,67.27,67.54,67.23,67.41,32236.0,61.644,61.8914,61.6074,61.7723,32236.0
2021-06-28 10:30:00,67.42,67.53,67.29,67.32,37934.0,61.7815,61.8823,61.6624,61.6898,37934.0
2021-06-28 10:40:00,67.31,67.39,67.24,67.28,50671.0,61.6807,61.754,61.6165,61.6532,50671.0
2021-06-28 10:50:00,67.29,67.47,67.28,67.37,36094.0,61.6624,61.8273,61.6532,61.7357,36094.0
2021-06-28 11:00:00,67.37,67.5,67.26,67.38,39150.0,61.7357,61.8548,61.6349,61.7448,39150.0
2021-06-28 11:10:00,67.37,67.38,67.26,67.28,39972.0,61.7357,61.7448,61.6349,61.6532,39972.0
2021-06-28 11:20:00,67.27,67.27,67.08,67.13,39317.0,61.644,61.644,61.4699,61.5157,39317.0
2021-06-28 11:30:00,67.13,67.25,67.12,67.22,29347.0,61.5157,61.6257,61.5066,61.5982,29347.0
2021-06-28 11:40:00,67.2,67.29,67.14,67.29,18494.0,61.5799,61.6624,61.5249,61.6624,18494.0
2021-06-28 11:50:00,67.3,67.37,67.21,67.37,23181.0,61.6715,61.7357,61.589,61.7357,23181.0
2021-06-28 12:00:00,67.38,67.45,67.36,67.44,30673.0,61.7448,61.809,61.7265,61.7998,30673.0
2021-06-28 12:10:00,67.46,67.53,67.45,67.48,23868.0,61.8181,61.8823,61.809,61.8365,23868.0
2021-06-28 12:20:00,67.48,67.5,67.35,67.38,24909.0,61.8365,61.8548,61.7173,61.7448,24909.0
2021-06-28 12:30:00,67.39,67.43,67.36,67.4,23165.0,61.754,61.7906,61.7265,61.7632,23165.0
2021-06-28 12:40:00,67.41,67.43,67.37,67.41,18734.0,61.7723,61.7906,61.7357,61.7723,18734.0
2021-06-28 12:50:00,67.4,67.43,67.37,67.38,13812.0,61.7632,61.7906,61.7357,61.7448,13812.0
2021-06-28 13:00:00,67.38,67.39,67.3,67.32,24684.0,61.7448,61.754,61.6715,61.6898,24684.0
2021-06-28 13:10:00,67.33,67.36,67.26,67.29,29518.0,61.699,61.7265,61.6349,61.6624,29518.0
2021-06-28 13:20:00,67.3,67.36,67.29,67.31,18475.0,61.6715,61.7265,61.6624,61.6807,18475.0
2021-06-28 13:30:00,67.31,67.35,67.27,67.31,22285.0,61.6807,61.7173,61.644,61.6807,22285.0
2021-06-28 13:40:00,67.31,67.44,67.31,67.43,25273.0,61.6807,61.7998,61.6807,61.7906,25273.0
2021-06-28 13:50:00,67.43,67.49,67.41,67.48,17223.0,61.7906,61.8456,61.7723,61.8365,17223.0
2021-06-28 14:00:00,67.49,67.6,67.48,67.55,62092.0,61.8456,61.9464,61.8365,61.9006,62092.0
2021-06-28 14:10:00,67.55,67.59,67.54,67.58,24844.0,61.9006,61.9373,61.8914,61.9281,24844.0
2021-06-28 14:20:00,67.58,67.68,67.57,67.67,37686.0,61.9281,62.0197,61.9189,62.0106,37686.0
2021-06-28 14:30:00,67.66,67.7,67.6,67.7,31378.0,62.0014,62.0381,61.9464,62.0381,31378.0
2021-06-28 14:40:00,67.7,67.71,67.62,67.7,49210.0,62.0381,62.0472,61.9648,62.0381,49210.0
2021-06-28 14:50:00,67.7,67.72,67.57,67.58,50381.0,62.0381,62.0564,61.9189,61.9281,50381.0
2021-06-28 15:00:00,67.57,67.62,67.55,67.59,35657.0,61.9189,61.9648,61.9006,61.9373,35657.0
2021-06-28 15:10:00,67.59,67.62,67.51,67.59,41612.0,61.9373,61.9648,61.864,61.9373,41612.0
2021-06-28 15:20:00,67.59,67.67,67.59,67.63,54301.0,61.9373,62.0106,61.9373,61.9739,54301.0
2021-06-28 15:30:00,67.63,67.64,67.52,67.55,81404.0,61.9739,61.9831,61.8731,61.9006,81404.0
2021-06-28 15:40:00,67.56,67.61,67.46,67.61,110918.0,61.9098,61.9556,61.8181,61.9556,110918.0
2021-06-28 15:50:00,67.62,67.66,67.54,67.56,339310.0,61.9648,62.0014,61.8914,61.9098,339310.0
2021-06-29 09:30:00,67.96,68.42,67.85,68.35,84841.0,62.2763,62.6978,62.1755,62.6337,84841.0
2021-06-29 09:40:00,68.34,68.4,68.05,68.23,51442.0,62.6245,62.6795,62.3588,62.5237,51442.0
2021-06-29 09:50:00,68.24,68.41,68.22,68.41,27127.0,62.5329,62.6887,62.5146,62.6887,27127.0
2021-06-29 10:00:00,68.41,68.53,68.23,68.51,60416.0,62.6887,62.7986,62.5237,62.7803,60416.0
2021-06-29 10:10:00,68.51,68.56,68.44,68.45,37394.0,62.7803,62.8261,62.7162,62.7253,37394.0
2021-06-29 10:20:00,68.45,68.5,68.34,68.48,35439.0,62.7253,62.7712,62.6245,62.7528,35439.0
2021-06-29 10:30:00,68.5,68.53,68.24,68.3,36175.0,62.7712,62.7986,62.5329,62.5879,36175.0
2021-06-29 10:40:00,68.31,68.33,68.15,68.25,52875.0,62.597,62.6154,62.4504,62.5421,52875.0
2021-06-29 10:50:00,68.25,68.41,68.23,68.39,38996.0,62.5421,62.6887,62.5237,62.6704,38996.0
2021-06-29 11:00:00,68.39,68.45,68.35,68.41,58149.0,62.6704,62.7253,62.6337,62.6887,58149.0
2021-06-29 11:10:00,68.41,68.47,68.31,68.47,59533.0,62.6887,62.7437,62.597,62.7437,59533.0
2021-06-29 11:20:00,68.48,68.51,68.43,68.48,45821.0,62.7528,62.7803,62.707,62.7528,45821.0
2021-06-29 11:30:00,68.48,68.48,68.33,68.36,36233.0,62.7528,62.7528,62.6154,62.6429,36233.0
2021-06-29 11:40:00,68.36,68.45,68.31,68.34,119455.0,62.6429,62.7253,62.597,62.6245,119455.0
2021-06-29 11:50:00,68.35,68.44,68.35,68.39,42315.0,62.6337,62.7162,62.6337,62.6704,42315.0
2021-06-29 12:00:00,68.38,68.44,68.36,68.43,28197.0,62.6612,62.7162,62.6429,62.707,28197.0
2021-06-29 12:10:00,68.44,68.46,68.41,68.45,27298.0,62.7162,62.7345,62.6887,62.7253,27298.0
2021-06-29 12:20:00,68.45,68.46,68.33,68.33,49271.0,62.7253,62.7345,62.6154,62.6154,49271.0
2021-06-29 12:30:00,68.33,68.34,68.24,68.33,61399.0,62.6154,62.6245,62.5329,62.6154,61399.0
2021-06-29 12:40:00,68.33,68.33,68.21,68.28,52767.0,62.6154,62.6154,62.5054,62.5696,52767.0
2021-06-29 12:50:00,68.28,68.29,68.23,68.27,33663.0,62.5696,62.5787,62.5237,62.5604,33663.0
2021-06-29 13:00:00,68.27,68.29,68.23,68.26,30780.0,62.5604,62.5787,62.5237,62.5512,30780.0
2021-06-29 13:10:00,68.26,68.28,68.22,68.27,21409.0,62.5512,62.5696,62.5146,62.5604,21409.0
2021-06-29 13:20:00,68.26,68.28,68.2,68.2,27746.0,62.5512,62.5696,62.4962,62.4962,27746.0
2021-06-29 13:30:00,68.2,68.27,68.19,68.2,38499.0,62.4962,62.5604,62.4871,62.4962,38499.0
2021-06-29 13:40:00,68.2,68.25,68.19,68.23,32640.0,62.4962,62.5421,62.4871,62.5237,32640.0
2021-06-29 13:50:00,68.22,68.31,68.21,68.3,35412.0,62.5146,62.597,62.5054,62.5879,35412.0
2021-06-29 14:00:00,68.3,68.35,68.25,68.34,35416.0,62.5879,62.6337,62.5421,62.6245,35416.0
2021-06-29 14:10:00,68.34,68.36,68.29,68.31,28879.0,62.6245,62.6429,62.5787,62.597,28879.0
2021-06-29 14:20:00,68.31,68.36,68.26,68.28,33913.0,62.597,62.6429,62.5512,62.5696,33913.0
2021-06-29 14:30:00,68.27,68.28,68.17,68.17,26034.0,62.5604,62.5696,62.4688,62.4688,26034.0
2021-06-29 14:40:00,68.17,68.19,68.12,68.19,26620.0,62.4688,62.4871,62.4229,62.4871,26620.0
2021-06-29 14:50:00,68.19,68.19,68.13,68.16,29400.0,62.4871,62.4871,62.4321,62.4596,29400.0
2021-06-29 15:00:00,68.16,68.18,68.12,68.16,38737.0,62.4596,62.4779,62.4229,62.4596,38737.0
2021-06-29 15:10:00,68.17,68.3,68.17,68.28,34544.0,62.4688,62.5879,62.4688,62.5696,34544.0
2021-06-29 15:20:00,68.28,68.37,68.27,68.34,50122.0,62.5696,62.652,62.5604,62.6245,50122.0
2021-06-29 15:30:00,68.34,68.43,68.28,68.38,107941.0,62.6245,62.707,62.5696,62.6612,107941.0
2021-06-29 15:40:00,68.37,68.4,68.36,68.4,152270.0,62.652,62.6795,62.6429,62.6795,152270.0
2021-06-29 15:50:00,68.4,68.51,68.34,68.38,549853.0,62.6795,62.7803,62.6245,62.6612,549853.0
2021-06-30 09:30:00,68.19,68.57,68.13,68.56,81535.0,62.4871,62.8353,62.4321,62.8261,81535.0
2021-06-30 09:40:00,68.57,68.64,68.22,68.31,36085.0,62.8353,62.8994,62.5146,62.597,36085.0
2021-06-30 09:50:00,68.3,68.46,68.21,68.28,30071.0,62.5879,62.7345,62.5054,62.5696,30071.0
2021-06-30 10:00:00,68.3,68.36,68.22,68.28,37960.0,62.5879,62.6429,62.5146,62.5696,37960.0
2021-06-30 10:10:00,68.28,68.41,68.25,68.32,29588.0,62.5696,62.6887,62.5421,62.6062,29588.0
2021-06-30 10:20:00,68.31,68.38,68.22,68.23,27799.0,62.597,62.6612,62.5146,62.5237,27799.0
2021-06-30 10:30:00,68.23,68.31,68.19,68.28,25624.0,62.5237,62.597,62.4871,62.5696,25624.0
2021-06-30 10:40:00,68.27,68.35,68.22,68.34,34364.0,62.5604,62.6337,62.5146,62.6245,34364.0
2021-06-30 10:50:00,68.33,68.33,68.11,68.18,29513.0,62.6154,62.6154,62.4138,62.4779,29513.0
2021-06-30 11:00:00,68.19,68.25,68.15,68.24,33212.0,62.4871,62.5421,62.4504,62.5329,33212.0
2021-06-30 11:10:00,68.23,68.25,68.17,68.21,35496.0,62.5237,62.5421,62.4688,62.5054,35496.0
2021-06-30 11:20:00,68.23,68.32,68.22,68.25,33799.0,62.5237,62.6062,62.5146,62.5421,33799.0
2021-06-30 11:30:00,68.24,68.27,68.14,68.16,34985.0,62.5329,62.5604,62.4413,62.4596,34985.0
2021-06-30 11:40:00,68.16,68.18,68.11,68.12,22605.0,62.4596,62.4779,62.4138,62.4229,22605.0
2021-06-30 11:50:00,68.13,68.15,68.08,68.12,24228.0,62.4321,62.4504,62.3863,62.4229,24228.0
2021-06-30 12:00:00,68.11,68.19,68.11,68.16,23044.0,62.4138,62.4871,62.4138,62.4596,23044.0
2021-06-30 12:10:00,68.16,68.2,68.11,68.18,15628.0,62.4596,62.4962,62.4138,62.4779,15628.0
2021-06-30 12:20:00,68.18,68.33,68.16,68.31,31371.0,62.4779,62.6154,62.4596,62.597,31371.0
2021-06-30 12:30:00,68.31,68.35,68.3,68.33,24459.0,62.597,62.6337,62.5879,62.6154,24459.0
2021-06-30 12:40:00,68.33,68.35,68.29,68.31,19469.0,62.6154,62.6337,62.5787,62.597,19469.0
2021-06-30 12:50:00,68.3,68.34,68.27,68.32,25200.0,62.5879,62.6245,62.5604,62.6062,25200.0
2021-06-30 13:00:00,68.32,68.32,68.15,68.17,64308.0,62.6062,62.6062,62.4504,62.4688,64308.0
2021-06-30 13:10:00,68.16,68.19,68.08,68.1,16530.0,62.4596,62.4871,62.3863,62.4046,16530.0
2021-06-30 13:20:00,68.09,68.18,68.09,68.18,14587.0,62.3954,62.4779,62.3954,62.4779,14587.0
2021-06-30 13:30:00,68.17,68.2,68.11,68.15,23936.0,62.4688,62.4962,62.4138,62.4504,23936.0
2021-06-30 13:40:00,68.14,68.17,68.06,68.16,166803.0,62.4413,62.4688,62.368,62.4596,166803.0
2021-06-30 13:50:00,68.16,68.18,68.11,68.17,26530.0,62.4596,62.4779,62.4138,62.4688,26530.0
2021-06-30 14:00:00,68.17,68.31,68.16,68.31,22938.0,62.4688,62.597,62.4596,62.597,22938.0
2021-06-30 14:10:00,68.31,68.41,68.27,68.39,20043.0,62.597,62.6887,62.5604,62.6704,20043.0
2021-06-30 14:20:00,68.39,68.49,68.39,68.46,19793.0,62.6704,62.762,62.6704,62.7345,19793.0
2021-06-30 14:30:00,68.46,68.51,68.43,68.5,28394.0,62.7345,62.7803,62.707,62.7712,28394.0
2021-06-30 14:40:00,68.5,68.58,68.48,68.57,41851.0,62.7712,62.8445,62.7528,62.8353,41851.0
2021-06-30 14:50:00,68.56,68.64,68.54,68.64,63858.0,62.8261,62.8994,62.8078,62.8994,63858.0
2021-06-30 15:00:00,68.63,68.65,68.6,68.63,35606.0,62.8903,62.9086,62.8628,62.8903,35606.0
2021-06-30 15:10:00,68.64,68.68,68.59,68.61,41056.0,62.8994,62.9361,62.8536,62.872,41056.0
2021-06-30 15:20:00,68.62,68.69,68.62,68.66,80177.0,62.8811,62.9453,62.8811,62.9178,80177.0
2021-06-30 15:30:00,68.66,68.73,68.6,68.7,86177.0,62.9178,62.9819,62.8628,62.9544,86177.0
2021-06-30 15:40:00,68.7,68.88,68.64,68.81,200821.0,62.9544,63.1194,62.8994,63.0552,200821.0
2021-06-30 15:50:00,68.82,68.95,68.63,68.63,871914.0,63.0644,63.1835,62.8903,62.8903,871914.0
2021-07-01 09:30:00,69.02,69.21,68.68,68.7,82386.0,63.2477,63.4218,62.9361,62.9544,82386.0
2021-07-01 09:40:00,68.64,68.77,68.61,68.65,48179.0,62.8994,63.0186,62.872,62.9086,48179.0
2021-07-01 09:50:00,68.63,68.7,68.48,68.56,37060.0,62.8903,62.9544,62.7528,62.8261,37060.0
2021-07-01 10:00:00,68.56,68.74,68.44,68.67,52272.0,62.8261,62.9911,62.7162,62.9269,52272.0
2021-07-01 10:10:00,68.67,68.75,68.58,68.66,71244.0,62.9269,63.0002,62.8445,62.9178,71244.0
2021-07-01 10:20:00,68.65,68.67,68.47,68.5,34508.0,62.9086,62.9269,62.7437,62.7712,34508.0
2021-07-01 10:30:00,68.5,68.66,68.48,68.54,132360.0,62.7712,62.9178,62.7528,62.8078,132360.0
2021-07-01 10:40:00,68.51,68.72,68.49,68.72,31582.0,62.7803,62.9728,62.762,62.9728,31582.0
2021-07-01 10:50:00,68.73,68.79,68.7,68.7,19071.0,62.9819,63.0369,62.9544,62.9544,19071.0
2021-07-01 11:00:00,68.69,68.85,68.67,68.85,104161.0,62.9453,63.0919,62.9269,63.0919,104161.0
2021-07-01 11:10:00,68.85,68.89,68.69,68.7,33614.0,63.0919,63.1285,62.9453,62.9544,33614.0
2021-07-01 11:20:00,68.67,68.79,68.66,68.78,12633.0,62.9269,63.0369,62.9178,63.0277,12633.0
2021-07-01 11:30:00,68.77,68.81,68.67,68.75,31813.0,63.0186,63.0552,62.9269,63.0002,31813.0
2021-07-01 11:40:00,68.76,68.76,68.68,68.72,11592.0,63.0094,63.0094,62.9361,62.9728,11592.0
2021-07-01 11:50:00,68.73,68.75,68.65,68.65,19261.0,62.9819,63.0002,62.9086,62.9086,19261.0
2021-07-01 12:00:00,68.66,68.74,68.63,68.74,29299.0,62.9178,62.9911,62.8903,62.9911,29299.0
2021-07-01 12:10:00,68.74,68.76,68.68,68.75,17722.0,62.9911,63.0094,62.9361,63.0002,17722.0
2021-07-01 12:20:00,68.75,68.77,68.72,68.76,19800.0,63.0002,63.0186,62.9728,63.0094,19800.0
2021-07-01 12:30:00,68.76,68.88,68.74,68.88,17288.0,63.0094,63.1194,62.9911,63.1194,17288.0
2021-07-01 12:40:00,68.88,68.89,68.84,68.86,18310.0,63.1194,63.1285,63.0827,63.101,18310.0
2021-07-01 12:50:00,68.86,68.94,68.85,68.94,24390.0,63.101,63.1744,63.0919,63.1744,24390.0
2021-07-01 13:00:00,68.94,68.97,68.9,68.96,18561.0,63.1744,63.2018,63.1377,63.1927,18561.0
2021-07-01 13:10:00,68.95,69.05,68.95,69.02,28740.0,63.1835,63.2752,63.1835,63.2477,28740.0
2021-07-01 13:20:00,69.01,69.01,68.93,68.95,27421.0,63.2385,63.2385,63.1652,63.1835,27421.0
2021-07-01 13:30:00,68.95,69.0,68.91,68.98,30481.0,63.1835,63.2293,63.1469,63.211,30481.0
2021-07-01 13:40:00,68.97,68.97,68.92,68.95,18719.0,63.2018,63.2018,63.156,63.1835,18719.0
2021-07-01 13:50:00,68.96,69.0,68.88,68.89,14225.0,63.1927,63.2293,63.1194,63.1285,14225.0
2021-07-01 14:00:00,68.89,68.9,68.79,68.79,56089.0,63.1285,63.1377,63.0369,63.0369,56089.0
2021-07-01 14:10:00,68.78,68.82,68.71,68.72,73414.0,63.0277,63.0644,62.9636,62.9728,73414.0
2021-07-01 14:20:00,68.71,68.86,68.68,68.85,87708.0,62.9636,63.101,62.9361,63.0919,87708.0
2021-07-01 14:30:00,68.84,68.86,68.8,68.82,14059.0,63.0827,63.101,63.0461,63.0644,14059.0
2021-07-01 14:40:00,68.82,68.86,68.81,68.86,27450.0,63.0644,63.101,63.0552,63.101,27450.0
2021-07-01 14:50:00,68.85,68.9,68.85,68.88,17031.0,63.0919,63.1377,63.0919,63.1194,17031.0
2021-07-01 15:00:00,68.89,68.93,68.86,68.91,23807.0,63.1285,63.1652,63.101,63.1469,23807.0
2021-07-01 15:10:00,68.91,68.99,68.91,68.98,15352.0,63.1469,63.2202,63.1469,63.211,15352.0
2021-07-01 15:20:00,68.98,69.0,68.94,68.98,19640.0,63.211,63.2293,63.1744,63.211,19640.0
2021-07-01 15:30:00,68.99,69.04,68.99,69.02,48224.0,63.2202,63.266,63.2202,63.2477,48224.0
2021-07-01 15:40:00,69.03,69.04,68.96,69.0,111236.0,63.2568,63.266,63.1927,63.2293,111236.0
2021-07-01 15:50:00,69.0,69.07,68.9,69.01,314789.0,63.2293,63.2935,63.1377,63.2385,314789.0
2021-07-02 09:30:00,68.94,69.14,68.75,68.79,55155.0,63.1744,63.3576,63.0002,63.0369,55155.0
2021-07-02 09:40:00,68.83,68.99,68.82,68.94,28161.0,63.0736,63.2202,63.0644,63.1744,28161.0
2021-07-02 09:50:00,68.93,68.96,68.8,68.85,29220.0,63.1652,63.1927,63.0461,63.0919,29220.0
2021-07-02 10:00:00,68.85,69.0,68.8,68.89,25744.0,63.0919,63.2293,63.0461,63.1285,25744.0
2021-07-02 10:10:00,68.89,68.93,68.8,68.84,20359.0,63.1285,63.1652,63.0461,63.0827,20359.0
2021-07-02 10:20:00,68.84,69.02,68.83,69.01,21733.0,63.0827,63.2477,63.0736,63.2385,21733.0
2021-07-02 10:30:00,69.01,69.13,69.0,69.12,27395.0,63.2385,63.3485,63.2293,63.3393,27395.0
2021-07-02 10:40:00,69.13,69.16,69.03,69.1,20232.0,63.3485,63.376,63.2568,63.321,20232.0
2021-07-02 10:50:00,69.08,69.13,69.04,69.12,20352.0,63.3026,63.3485,63.266,63.3393,20352.0
2021-07-02 11:00:00,69.12,69.12,69.01,69.06,18777.0,63.3393,63.3393,63.2385,63.2843,18777.0
2021-07-02 11:10:00,69.06,69.1,69.02,69.04,22834.0,63.2843,63.321,63.2477,63.266,22834.0
2021-07-02 11:20:00,69.03,69.15,69.03,69.14,30438.0,63.2568,63.3668,63.2568,63.3576,30438.0
2021-07-02 11:30:00,69.15,69.16,69.01,69.02,20764.0,63.3668,63.376,63.2385,63.2477,20764.0
2021-07-02 11:40:00,69.01,69.05,68.96,69.05,25723.0,63.2385,63.2752,63.1927,63.2752,25723.0
2021-07-02 11:50:00,69.04,69.05,68.95,69.04,23166.0,63.266,63.2752,63.1835,63.266,23166.0
2021-07-02 12:00:00,69.05,69.09,69.03,69.03,16943.0,63.2752,63.3118,63.2568,63.2568,16943.0
2021-07-02 12:10:00,69.04,69.05,68.92,68.97,21638.0,63.266,63.2752,63.156,63.2018,21638.0
2021-07-02 12:20:00,68.97,68.97,68.87,68.93,21021.0,63.2018,63.2018,63.1102,63.1652,21021.0
2021-07-02 12:30:00,68.92,69.01,68.9,69.0,18812.0,63.156,63.2385,63.1377,63.2293,18812.0
2021-07-02 12:40:00,69.0,69.1,68.99,69.08,19191.0,63.2293,63.321,63.2202,63.3026,19191.0
2021-07-02 12:50:00,69.09,69.17,69.09,69.14,18856.0,63.3118,63.3851,63.3118,63.3576,18856.0
2021-07-02 13:00:00,69.14,69.19,69.12,69.14,20578.0,63.3576,63.4034,63.3393,63.3576,20578.0
2021-07-02 13:10:00,69.13,69.16,69.07,69.15,91694.0,63.3485,63.376,63.2935,63.3668,91694.0
2021-07-02 13:20:00,69.15,69.19,69.12,69.18,18617.0,63.3668,63.4034,63.3393,63.3943,18617.0
2021-07-02 13:30:00,69.19,69.22,69.14,69.15,37052.0,63.4034,63.4309,63.3576,63.3668,37052.0
2021-07-02 13:40:00,69.15,69.19,69.15,69.16,26938.0,63.3668,63.4034,63.3668,63.376,26938.0
2021-07-02 13:50:00,69.16,69.18,69.09,69.12,16858.0,63.376,63.3943,63.3118,63.3393,16858.0
2021-07-02 14:00:00,69.12,69.18,69.11,69.16,26683.0,63.3393,63.3943,63.3301,63.376,26683.0
2021-07-02 14:10:00,69.15,69.19,69.14,69.15,21445.0,63.3668,63.4034,63.3576,63.3668,21445.0
2021-07-02 14:20:00,69.15,69.18,69.13,69.17,21618.0,63.3668,63.3943,63.3485,63.3851,21618.0
2021-07-02 14:30:00,69.17,69.17,69.12,69.13,24850.0,63.3851,63.3851,63.3393,63.3485,24850.0
2021-07-02 14:40:00,69.14,69.15,69.09,69.09,19365.0,63.3576,63.3668,63.3118,63.3118,19365.0
2021-07-02 14:50:00,69.1,69.12,69.06,69.06,22478.0,63.321,63.3393,63.2843,63.2843,22478.0
2021-07-02 15:00:00,69.07,69.16,69.06,69.13,26284.0,63.2935,63.376,63.2843,63.3485,26284.0
2021-07-02 15:10:00,69.13,69.15,69.09,69.14,40686.0,63.3485,63.3668,63.3118,63.3576,40686.0
2021-07-02 15:20:00,69.14,69.14,69.05,69.11,42555.0,63.3576,63.3576,63.2752,63.3301,42555.0
2021-07-02 15:30:00,69.1,69.14,69.05,69.12,58378.0,63.321,63.3576,63.2752,63.3393,58378.0
2021-07-02 15:40:00,69.12,69.14,69.04,69.12,59682.0,63.3393,63.3576,63.266,63.3393,59682.0
2021-07-02 15:50:00,69.12,69.2,69.1,69.18,223849.0,63.3393,63.4126,63.321,63.3943,223849.0
2021-07-06 09:30:00,69.3,69.35,68.73,68.81,114209.0,63.5042,63.5501,62.9819,63.0552,114209.0
2021-07-06 09:40:00,68.79,68.79,68.56,68.73,92554.0,63.0369,63.0369,62.8261,62.9819,92554.0
2021-07-06 09:50:00,68.73,68.74,68.5,68.54,42727.0,62.9819,62.9911,62.7712,62.8078,42727.0
2021-07-06 10:00:00,68.53,68.53,68.12,68.13,52213.0,62.7986,62.7986,62.4229,62.4321,52213.0
2021-07-06 10:10:00,68.11,68.11,67.86,67.93,53614.0,62.4138,62.4138,62.1847,62.2488,53614.0
2021-07-06 10:20:00,67.92,68.0,67.78,67.94,27017.0,62.2397,62.313,62.1114,62.258,27017.0
2021-07-06 10:30:00,67.92,68.03,67.87,67.99,87835.0,62.2397,62.3405,62.1938,62.3038,87835.0
2021-07-06 10:40:00,67.98,67.99,67.84,67.88,40850.0,62.2946,62.3038,62.1664,62.203,40850.0
2021-07-06 10:50:00,67.87,67.9,67.76,67.78,46824.0,62.1938,62.2213,62.093,62.1114,46824.0
2021-07-06 11:00:00,67.76,67.81,67.65,67.7,40177.0,62.093,62.1389,61.9922,62.0381,40177.0
2021-07-06 11:10:00,67.69,67.8,67.66,67.73,36730.0,62.0289,62.1297,62.0014,62.0656,36730.0
2021-07-06 11:20:00,67.72,67.77,67.57,67.73,49406.0,62.0564,62.1022,61.9189,62.0656,49406.0
2021-07-06 11:30:00,67.73,67.91,67.72,67.89,42960.0,62.0656,62.2305,62.0564,62.2122,42960.0
2021-07-06 11:40:00,67.9,68.03,67.88,68.02,36220.0,62.2213,62.3405,62.203,62.3313,36220.0
2021-07-06 11:50:00,68.02,68.04,67.93,68.03,33780.0,62.3313,62.3496,62.2488,62.3405,33780.0
2021-07-06 12:00:00,68.04,68.06,67.95,68.05,37429.0,62.3496,62.368,62.2672,62.3588,37429.0
2021-07-06 12:10:00,68.05,68.21,68.04,68.21,31405.0,62.3588,62.5054,62.3496,62.5054,31405.0
2021-07-06 12:20:00,68.19,68.22,68.1,68.16,25141.0,62.4871,62.5146,62.4046,62.4596,25141.0
2021-07-06 12:30:00,68.16,68.19,68.07,68.17,26976.0,62.4596,62.4871,62.3771,62.4688,26976.0
2021-07-06 12:40:00,68.17,68.17,68.02,68.06,25071.0,62.4688,62.4688,62.3313,62.368,25071.0
2021-07-06 12:50:00,68.06,68.11,68.05,68.11,17160.0,62.368,62.4138,62.3588,62.4138,17160.0
2021-07-06 13:00:00,68.11,68.15,68.08,68.14,25842.0,62.4138,62.4504,62.3863,62.4413,25842.0
2021-07-06 13:10:00,68.14,68.16,68.06,68.14,27666.0,62.4413,62.4596,62.368,62.4413,27666.0
2021-07-06 13:20:00,68.14,68.23,68.12,68.14,53990.0,62.4413,62.5237,62.4229,62.4413,53990.0
2021-07-06 13:30:00,68.13,68.24,68.1,68.21,27326.0,62.4321,62.5329,62.4046,62.5054,27326.0
2021-07-06 13:40:00,68.21,68.22,68.15,68.2,31705.0,62.5054,62.5146,62.4504,62.4962,31705.0
2021-07-06 13:50:00,68.2,68.27,68.18,68.23,27260.0,62.4962,62.5604,62.4779,62.5237,27260.0
2021-07-06 14:00:00,68.23,68.28,68.2,68.25,29205.0,62.5237,62.5696,62.4962,62.5421,29205.0
2021-07-06 14:10:00,68.24,68.24,68.15,68.2,24998.0,62.5329,62.5329,62.4504,62.4962,24998.0
2021-07-06 14:20:00,68.21,68.27,68.2,68.27,29725.0,62.5054,62.5604,62.4962,62.5604,29725.0
2021-07-06 14:30:00,68.26,68.3,68.25,68.25,30876.0,62.5512,62.5879,62.5421,62.5421,30876.0
2021-07-06 14:40:00,68.26,68.3,68.25,68.3,24397.0,62.5512,62.5879,62.5421,62.5879,24397.0
2021-07-06 14:50:00,68.3,68.3,68.19,68.2,30511.0,62.5879,62.5879,62.4871,62.4962,30511.0
2021-07-06 15:00:00,68.2,68.31,68.19,68.31,28648.0,62.4962,62.597,62.4871,62.597,28648.0
2021-07-06 15:10:00,68.31,68.35,68.28,68.29,33800.0,62.597,62.6337,62.5696,62.5787,33800.0
2021-07-06 15:20:00,68.3,68.33,68.24,68.27,42725.0,62.5879,62.6154,62.5329,62.5604,42725.0
2021-07-06 15:30:00,68.27,68.29,68.18,68.26,54280.0,62.5604,62.5787,62.4779,62.5512,54280.0
2021-07-06 15:40:00,68.27,68.37,68.26,68.36,58392.0,62.5604,62.652,62.5512,62.6429,58392.0
2021-07-06 15:50:00,68.37,68.42,68.23,68.35,244680.0,62.652,62.6978,62.5237,62.6337,244680.0
2021-07-07 09:30:00,68.31,68.72,68.06,68.63,66795.0,62.597,62.9728,62.368,62.8903,66795.0
2021-07-07 09:40:00,68.64,68.85,68.52,68.81,43883.0,62.8994,63.0919,62.7895,63.0552,43883.0
2021-07-07 09:50:00,68.78,68.82,68.69,68.81,24464.0,63.0277,63.0644,62.9453,63.0552,24464.0
2021-07-07 10:00:00,68.83,68.86,68.68,68.7,30359.0,63.0736,63.101,62.9361,62.9544,30359.0
2021-07-07 10:10:00,68.75,68.76,68.63,68.66,21765.0,63.0002,63.0094,62.8903,62.9178,21765.0
2021-07-07 10:20:00,68.66,68.71,68.58,68.64,21522.0,62.9178,62.9636,62.8445,62.8994,21522.0
2021-07-07 10:30:00,68.64,68.71,68.52,68.65,28940.0,62.8994,62.9636,62.7895,62.9086,28940.0
2021-07-07 10:40:00,68.66,68.94,68.58,68.91,150352.0,62.9178,63.1744,62.8445,63.1469,150352.0
2021-07-07 10:50:00,68.88,68.88,68.73,68.82,45308.0,63.1194,63.1194,62.9819,63.0644,45308.0
2021-07-07 11:00:00,68.83,69.16,68.82,69.13,62535.0,63.0736,63.376,63.0644,63.3485,62535.0
2021-07-07 11:10:00,69.12,69.35,69.12,69.34,31449.0,63.3393,63.5501,63.3393,63.5409,31449.0
2021-07-07 11:20:00,69.35,69.53,69.35,69.45,69714.0,63.5501,63.715,63.5501,63.6417,69714.0
2021-07-07 11:30:00,69.46,69.64,69.45,69.63,58087.0,63.6509,63.8158,63.6417,63.8067,58087.0
2021-07-07 11:40:00,69.63,69.7,69.42,69.45,37643.0,63.8067,63.8708,63.6142,63.6417,37643.0
2021-07-07 11:50:00,69.47,69.48,69.24,69.38,26860.0,63.66,63.6692,63.4493,63.5776,26860.0
2021-07-07 12:00:00,69.38,69.41,69.33,69.37,22222.0,63.5776,63.605,63.5317,63.5684,22222.0
2021-07-07 12:10:00,69.37,69.45,69.36,69.44,35285.0,63.5684,63.6417,63.5592,63.6325,35285.0
2021-07-07 12:20:00,69.44,69.49,69.32,69.33,32267.0,63.6325,63.6784,63.5226,63.5317,32267.0
2021-07-07 12:30:00,69.33,69.41,69.33,69.41,31153.0,63.5317,63.605,63.5317,63.605,31153.0
2021-07-07 12:40:00,69.4,69.4,69.18,69.3,41470.0,63.5959,63.5959,63.3943,63.5042,41470.0
2021-07-07 12:50:00,69.29,69.36,69.26,69.28,47210.0,63.4951,63.5592,63.4676,63.4859,47210.0
2021-07-07 13:00:00,69.27,69.37,69.2,69.3,94517.0,63.4768,63.5684,63.4126,63.5042,94517.0
2021-07-07 13:10:00,69.29,69.38,69.27,69.38,29860.0,63.4951,63.5776,63.4768,63.5776,29860.0
2021-07-07 13:20:00,69.37,69.47,69.33,69.46,48811.0,63.5684,63.66,63.5317,63.6509,48811.0
2021-07-07 13:30:00,69.45,69.49,69.43,69.47,60239.0,63.6417,63.6784,63.6234,63.66,60239.0
2021-07-07 13:40:00,69.47,69.66,69.46,69.65,31618.0,63.66,63.8341,63.6509,63.825,31618.0
2021-07-07 13:50:00,69.65,69.65,69.52,69.52,22008.0,63.825,63.825,63.7058,63.7058,22008.0
2021-07-07 14:00:00,69.53,69.65,69.52,69.58,49240.0,63.715,63.825,63.7058,63.7608,49240.0
2021-07-07 14:10:00,69.58,69.62,69.53,69.58,95962.0,63.7608,63.7975,63.715,63.7608,95962.0
2021-07-07 14:20:00,69.59,69.59,69.45,69.47,34789.0,63.77,63.77,63.6417,63.66,34789.0
2021-07-07 14:30:00,69.45,69.55,69.45,69.47,47360.0,63.6417,63.7333,63.6417,63.66,47360.0
2021-07-07 14:40:00,69.47,69.55,69.45,69.53,73212.0,63.66,63.7333,63.6417,63.715,73212.0
2021-07-07 14:50:00,69.53,69.55,69.45,69.47,75419.0,63.715,63.7333,63.6417,63.66,75419.0
2021-07-07 15:00:00,69.46,69.54,69.44,69.51,151881.0,63.6509,63.7242,63.6325,63.6967,151881.0
2021-07-07 15:10:00,69.51,69.58,69.5,69.56,86201.0,63.6967,63.7608,63.6875,63.7425,86201.0
2021-07-07 15:20:00,69.56,69.57,69.47,69.53,65825.0,63.7425,63.7517,63.66,63.715,65825.0
2021-07-07 15:30:00,69.53,69.56,69.43,69.48,114378.0,63.715,63.7425,63.6234,63.6692,114378.0
2021-07-07 15:40:00,69.48,69.57,69.41,69.54,111868.0,63.6692,63.7517,63.605,63.7242,111868.0
2021-07-07 15:50:00,69.55,69.65,69.52,69.52,355725.0,63.7333,63.825,63.7058,63.7058,355725.0
2021-07-08 09:30:00,68.0,69.15,68.0,69.03,183436.0,62.313,63.3668,62.313,63.2568,183436.0
2021-07-08 09:40:00,69.04,69.08,68.66,68.98,64408.0,63.266,63.3026,62.9178,63.211,64408.0
2021-07-08 09:50:00,69.0,69.0,68.75,68.8,79759.0,63.2293,63.2293,63.0002,63.0461,79759.0
2021-07-08 10:00:00,68.81,68.81,68.46,68.52,79136.0,63.0552,63.0552,62.7345,62.7895,79136.0
2021-07-08 10:10:00,68.48,68.56,68.27,68.28,64129.0,62.7528,62.8261,62.5604,62.5696,64129.0
2021-07-08 10:20:00,68.27,68.49,68.13,68.49,379009.0,62.5604,62.762,62.4321,62.762,379009.0
2021-07-08 10:30:00,68.47,68.61,68.41,68.6,107405.0,62.7437,62.872,62.6887,62.8628,107405.0
2021-07-08 10:40:00,68.62,68.7,68.44,68.55,139241.0,62.8811,62.9544,62.7162,62.817,139241.0
2021-07-08 10:50:00,68.56,68.67,68.39,68.4,54421.0,62.8261,62.9269,62.6704,62.6795,54421.0
2021-07-08 11:00:00,68.41,68.76,68.41,68.76,49009.0,62.6887,63.0094,62.6887,63.0094,49009.0
2021-07-08 11:10:00,68.75,68.86,68.73,68.84,47709.0,63.0002,63.101,62.9819,63.0827,47709.0
2021-07-08 11:20:00,68.86,68.99,68.84,68.92,59039.0,63.101,63.2202,63.0827,63.156,59039.0
2021-07-08 11:30:00,68.94,68.99,68.86,68.95,67542.0,63.1744,63.2202,63.101,63.1835,67542.0
2021-07-08 11:40:00,68.96,69.09,68.96,69.03,89434.0,63.1927,63.3118,63.1927,63.2568,89434.0
2021-07-08 11:50:00,69.02,69.06,68.96,69.03,44608.0,63.2477,63.2843,63.1927,63.2568,44608.0
2021-07-08 12:00:00,69.04,69.11,69.0,69.08,67876.0,63.266,63.3301,63.2293,63.3026,67876.0
2021-07-08 12:10:00,69.08,69.11,68.98,69.0,55207.0,63.3026,63.3301,63.211,63.2293,55207.0
2021-07-08 12:20:00,68.99,69.03,68.92,69.01,39421.0,63.2202,63.2568,63.156,63.2385,39421.0
2021-07-08 12:30:00,69.01,69.08,68.99,69.0,111481.0,63.2385,63.3026,63.2202,63.2293,111481.0
2021-07-08 12:40:00,68.98,69.21,68.97,69.2,188934.0,63.211,63.4218,63.2018,63.4126,188934.0
2021-07-08 12:50:00,69.2,69.22,69.13,69.17,27141.0,63.4126,63.4309,63.3485,63.3851,27141.0
2021-07-08 13:00:00,69.17,69.18,69.05,69.12,70626.0,63.3851,63.3943,63.2752,63.3393,70626.0
2021-07-08 13:10:00,69.11,69.11,68.92,69.01,48720.0,63.3301,63.3301,63.156,63.2385,48720.0
2021-07-08 13:20:00,69.0,69.07,68.92,69.06,89653.0,63.2293,63.2935,63.156,63.2843,89653.0
2021-07-08 13:30:00,69.06,69.19,69.0,69.14,114667.0,63.2843,63.4034,63.2293,63.3576,114667.0
2021-07-08 13:40:00,69.15,69.21,69.09,69.15,131447.0,63.3668,63.4218,63.3118,63.3668,131447.0
2021-07-08 13:50:00,69.14,69.16,68.99,69.01,189125.0,63.3576,63.376,63.2202,63.2385,189125.0
2021-07-08 14:00:00,69.01,69.03,68.77,68.77,47906.0,63.2385,63.2568,63.0186,63.0186,47906.0
2021-07-08 14:10:00,68.78,68.9,68.66,68.7,104345.0,63.0277,63.1377,62.9178,62.9544,104345.0
2021-07-08 14:20:00,68.69,68.77,68.63,68.64,75021.0,62.9453,63.0186,62.8903,62.8994,75021.0
2021-07-08 14:30:00,68.63,68.65,68.56,68.65,56716.0,62.8903,62.9086,62.8261,62.9086,56716.0
2021-07-08 14:40:00,68.64,68.73,68.57,68.59,97609.0,62.8994,62.9819,62.8353,62.8536,97609.0
2021-07-08 14:50:00,68.59,68.75,68.58,68.75,48269.0,62.8536,63.0002,62.8445,63.0002,48269.0
2021-07-08 15:00:00,68.75,68.89,68.73,68.73,118435.0,63.0002,63.1285,62.9819,62.9819,118435.0
2021-07-08 15:10:00,68.73,68.74,68.64,68.73,49418.0,62.9819,62.9911,62.8994,62.9819,49418.0
2021-07-08 15:20:00,68.74,68.89,68.74,68.84,107824.0,62.9911,63.1285,62.9911,63.0827,107824.0
2021-07-08 15:30:00,68.85,68.95,68.82,68.83,88814.0,63.0919,63.1835,63.0644,63.0736,88814.0
2021-07-08 15:40:00,68.83,68.83,68.61,68.69,111020.0,63.0736,63.0736,62.872,62.9453,111020.0
2021-07-08 15:50:00,68.68,68.93,68.63,68.93,245854.0,62.9361,63.1652,62.8903,63.1652,245854.0
2021-07-09 09:30:00,69.68,69.89,69.49,69.83,53506.0,63.8525,64.0449,63.6784,63.9899,53506.0
2021-07-09 09:40:00,69.84,70.06,69.84,69.96,116723.0,63.9991,64.2007,63.9991,64.1091,116723.0
2021-07-09 09:50:00,69.98,70.14,69.98,70.06,47678.0,64.1274,64.274,64.1274,64.2007,47678.0
2021-07-09 10:00:00,70.1,70.37,70.08,70.08,75960.0,64.2373,64.4848,64.219,64.219,75960.0
2021-07-09 10:10:00,70.08,70.27,70.01,70.23,45236.0,64.219,64.3931,64.1549,64.3565,45236.0
2021-07-09 10:20:00,70.23,70.3,70.14,70.23,90408.0,64.3565,64.4206,64.274,64.3565,90408.0
2021-07-09 10:30:00,70.24,70.33,70.13,70.22,56854.0,64.3656,64.4481,64.2648,64.3473,56854.0
2021-07-09 10:40:00,70.23,70.28,70.18,70.2,65829.0,64.3565,64.4023,64.3107,64.329,65829.0
2021-07-09 10:50:00,70.2,70.22,69.88,69.89,41142.0,64.329,64.3473,64.0357,64.0449,41142.0
2021-07-09 11:00:00,69.9,70.16,69.9,70.12,46233.0,64.0541,64.2923,64.0541,64.2557,46233.0
2021-07-09 11:10:00,70.11,70.2,70.05,70.15,41467.0,64.2465,64.329,64.1915,64.2832,41467.0
2021-07-09 11:20:00,70.17,70.28,70.16,70.27,39188.0,64.3015,64.4023,64.2923,64.3931,39188.0
2021-07-09 11:30:00,70.27,70.37,70.27,70.33,66093.0,64.3931,64.4848,64.3931,64.4481,66093.0
2021-07-09 11:40:00,70.33,70.41,70.31,70.31,68415.0,64.4481,64.5214,64.4298,64.4298,68415.0
2021-07-09 11:50:00,70.33,70.38,70.21,70.23,52649.0,64.4481,64.4939,64.3381,64.3565,52649.0
2021-07-09 12:00:00,70.24,70.31,70.21,70.31,41625.0,64.3656,64.4298,64.3381,64.4298,41625.0
2021-07-09 12:10:00,70.31,70.32,70.22,70.29,50265.0,64.4298,64.4389,64.3473,64.4115,50265.0
2021-07-09 12:20:00,70.28,70.3,70.13,70.14,47264.0,64.4023,64.4206,64.2648,64.274,47264.0
2021-07-09 12:30:00,70.14,70.24,70.11,70.24,39644.0,64.274,64.3656,64.2465,64.3656,39644.0
2021-07-09 12:40:00,70.23,70.28,70.2,70.2,28190.0,64.3565,64.4023,64.329,64.329,28190.0
2021-07-09 12:50:00,70.2,70.35,70.2,70.28,55281.0,64.329,64.4664,64.329,64.4023,55281.0
2021-07-09 13:00:00,70.28,70.31,70.21,70.21,31995.0,64.4023,64.4298,64.3381,64.3381,31995.0
2021-07-09 13:10:00,70.21,70.26,70.17,70.21,46448.0,64.3381,64.384,64.3015,64.3381,46448.0
2021-07-09 13:20:00,70.2,70.24,70.16,70.23,40752.0,64.329,64.3656,64.2923,64.3565,40752.0
2021-07-09 13:30:00,70.24,70.27,70.16,70.19,42693.0,64.3656,64.3931,64.2923,64.3198,42693.0
2021-07-09 13:40:00,70.19,70.3,70.19,70.28,34128.0,64.3198,64.4206,64.3198,64.4023,34128.0
2021-07-09 13:50:00,70.28,70.34,70.28,70.3,44001.0,64.4023,64.4573,64.4023,64.4206,44001.0
2021-07-09 14:00:00,70.3,70.31,70.19,70.23,42649.0,64.4206,64.4298,64.3198,64.3565,42649.0
2021-07-09 14:10:00,70.23,70.33,70.21,70.31,35909.0,64.3565,64.4481,64.3381,64.4298,35909.0
2021-07-09 14:20:00,70.31,70.37,70.3,70.34,38603.0,64.4298,64.4848,64.4206,64.4573,38603.0
2021-07-09 14:30:00,70.33,70.37,70.3,70.33,30781.0,64.4481,64.4848,64.4206,64.4481,30781.0
2021-07-09 14:40:00,70.32,70.42,70.29,70.42,45080.0,64.4389,64.5306,64.4115,64.5306,45080.0
2021-07-09 14:50:00,70.42,70.45,70.37,70.41,48638.0,64.5306,64.5581,64.4848,64.5214,48638.0
2021-07-09 15:00:00,70.4,70.44,70.35,70.38,54982.0,64.5123,64.5489,64.4664,64.4939,54982.0
2021-07-09 15:10:00,70.37,70.43,70.37,70.42,45585.0,64.4848,64.5397,64.4848,64.5306,45585.0
2021-07-09 15:20:00,70.42,70.42,70.27,70.3,59340.0,64.5306,64.5306,64.3931,64.4206,59340.0
2021-07-09 15:30:00,70.3,70.31,70.25,70.25,82058.0,64.4206,64.4298,64.3748,64.3748,82058.0
2021-07-09 15:40:00,70.26,70.26,70.16,70.18,136788.0,64.384,64.384,64.2923,64.3107,136788.0
2021-07-09 15:50:00,70.19,70.24,70.0,70.06,472123.0,64.3198,64.3656,64.1457,64.2007,472123.0
2021-07-12 09:30:00,69.58,70.02,69.33,69.91,120623.0,63.7608,64.164,63.5317,64.0632,120623.0
2021-07-12 09:40:00,69.88,69.95,69.55,69.83,60419.0,64.0357,64.0999,63.7333,63.9899,60419.0
2021-07-12 09:50:00,69.84,69.95,69.78,69.94,45756.0,63.9991,64.0999,63.9441,64.0907,45756.0
2021-07-12 10:00:00,69.94,70.19,69.94,70.08,65565.0,64.0907,64.3198,64.0907,64.219,65565.0
2021-07-12 10:10:00,70.08,70.26,70.03,70.21,60463.0,64.219,64.384,64.1732,64.3381,60463.0
2021-07-12 10:20:00,70.22,70.33,70.15,70.31,57056.0,64.3473,64.4481,64.2832,64.4298,57056.0
2021-07-12 10:30:00,70.32,70.34,70.15,70.28,42262.0,64.4389,64.4573,64.2832,64.4023,42262.0
2021-07-12 10:40:00,70.29,70.31,70.17,70.17,34430.0,64.4115,64.4298,64.3015,64.3015,34430.0
2021-07-12 10:50:00,70.18,70.23,70.09,70.21,30571.0,64.3107,64.3565,64.2282,64.3381,30571.0
2021-07-12 11:00:00,70.24,70.25,70.09,70.15,36553.0,64.3656,64.3748,64.2282,64.2832,36553.0
2021-07-12 11:10:00,70.12,70.19,70.05,70.11,48839.0,64.2557,64.3198,64.1915,64.2465,48839.0
2021-07-12 11:20:00,70.1,70.21,70.08,70.2,49074.0,64.2373,64.3381,64.219,64.329,49074.0
2021-07-12 11:30:00,70.2,70.2,70.07,70.13,24712.0,64.329,64.329,64.2099,64.2648,24712.0
2021-07-12 11:40:00,70.13,70.19,70.08,70.17,29224.0,64.2648,64.3198,64.219,64.3015,29224.0
2021-07-12 11:50:00,70.18,70.31,70.14,70.3,25867.0,64.3107,64.4298,64.274,64.4206,25867.0
2021-07-12 12:00:00,70.3,70.34,70.25,70.31,36297.0,64.4206,64.4573,64.3748,64.4298,36297.0
2021-07-12 12:10:00,70.31,70.31,70.2,70.23,31464.0,64.4298,64.4298,64.329,64.3565,31464.0
2021-07-12 12:20:00,70.23,70.27,70.18,70.22,17111.0,64.3565,64.3931,64.3107,64.3473,17111.0
2021-07-12 12:30:00,70.22,70.27,70.19,70.26,20982.0,64.3473,64.3931,64.3198,64.384,20982.0
2021-07-12 12:40:00,70.26,70.29,70.22,70.23,28553.0,64.384,64.4115,64.3473,64.3565,28553.0
2021-07-12 12:50:00,70.22,70.25,70.2,70.23,19996.0,64.3473,64.3748,64.329,64.3565,19996.0
2021-07-12 13:00:00,70.23,70.29,70.23,70.26,18268.0,64.3565,64.4115,64.3565,64.384,18268.0
2021-07-12 13:10:00,70.25,70.33,70.25,70.33,18177.0,64.3748,64.4481,64.3748,64.4481,18177.0
2021-07-12 13:20:00,70.32,70.49,70.31,70.48,48500.0,64.4389,64.5947,64.4298,64.5856,48500.0
2021-07-12 13:30:00,70.47,70.49,70.44,70.48,18005.0,64.5764,64.5947,64.5489,64.5856,18005.0
2021-07-12 13:40:00,70.48,70.48,70.42,70.45,19347.0,64.5856,64.5856,64.5306,64.5581,19347.0
2021-07-12 13:50:00,70.44,70.46,70.42,70.45,17606.0,64.5489,64.5672,64.5306,64.5581,17606.0
2021-07-12 14:00:00,70.46,70.47,70.33,70.33,26943.0,64.5672,64.5764,64.4481,64.4481,26943.0
2021-07-12 14:10:00,70.32,70.43,70.31,70.42,30458.0,64.4389,64.5397,64.4298,64.5306,30458.0
2021-07-12 14:20:00,70.42,70.47,70.39,70.46,22264.0,64.5306,64.5764,64.5031,64.5672,22264.0
2021-07-12 14:30:00,70.47,70.51,70.45,70.5,43253.0,64.5764,64.6131,64.5581,64.6039,43253.0
2021-07-12 14:40:00,70.48,70.53,70.44,70.45,33576.0,64.5856,64.6314,64.5489,64.5581,33576.0
2021-07-12 14:50:00,70.45,70.52,70.44,70.47,25939.0,64.5581,64.6222,64.5489,64.5764,25939.0
2021-07-12 15:00:00,70.48,70.54,70.46,70.53,32882.0,64.5856,64.6405,64.5672,64.6314,32882.0
2021-07-12 15:10:00,70.52,70.61,70.52,70.59,31619.0,64.6222,64.7047,64.6222,64.6864,31619.0
2021-07-12 15:20:00,70.59,70.7,70.58,70.7,40749.0,64.6864,64.7872,64.6772,64.7872,40749.0
2021-07-12 15:30:00,70.7,70.77,70.65,70.68,59990.0,64.7872,64.8513,64.7413,64.7688,59990.0
2021-07-12 15:40:00,70.69,70.76,70.67,70.71,68297.0,64.778,64.8421,64.7597,64.7963,68297.0
2021-07-12 15:50:00,70.71,70.81,70.65,70.69,263892.0,64.7963,64.888,64.7413,64.778,263892.0
2021-07-13 09:30:00,70.65,70.69,70.42,70.54,101039.0,64.7413,64.778,64.5306,64.6405,101039.0
2021-07-13 09:40:00,70.54,70.63,70.29,70.38,113099.0,64.6405,64.723,64.4115,64.4939,113099.0
2021-07-13 09:50:00,70.37,70.44,70.15,70.16,44288.0,64.4848,64.5489,64.2832,64.2923,44288.0
2021-07-13 10:00:00,70.16,70.18,69.99,70.05,68068.0,64.2923,64.3107,64.1365,64.1915,68068.0
2021-07-13 10:10:00,70.03,70.17,70.01,70.09,60248.0,64.1732,64.3015,64.1549,64.2282,60248.0
2021-07-13 10:20:00,70.09,70.14,69.88,69.89,98784.0,64.2282,64.274,64.0357,64.0449,98784.0
2021-07-13 10:30:00,69.89,70.02,69.82,69.86,52196.0,64.0449,64.164,63.9808,64.0174,52196.0
2021-07-13 10:40:00,69.86,69.86,69.75,69.75,42397.0,64.0174,64.0174,63.9166,63.9166,42397.0
2021-07-13 10:50:00,69.75,69.9,69.73,69.86,80343.0,63.9166,64.0541,63.8983,64.0174,80343.0
2021-07-13 11:00:00,69.86,69.9,69.77,69.81,53512.0,64.0174,64.0541,63.9349,63.9716,53512.0
2021-07-13 11:10:00,69.8,69.81,69.72,69.73,69937.0,63.9624,63.9716,63.8891,63.8983,69937.0
2021-07-13 11:20:00,69.72,69.82,69.65,69.77,46039.0,63.8891,63.9808,63.825,63.9349,46039.0
2021-07-13 11:30:00,69.76,69.8,69.7,69.7,38606.0,63.9258,63.9624,63.8708,63.8708,38606.0
2021-07-13 11:40:00,69.7,69.84,69.65,69.83,52049.0,63.8708,63.9991,63.825,63.9899,52049.0
2021-07-13 11:50:00,69.83,69.88,69.79,69.82,24530.0,63.9899,64.0357,63.9533,63.9808,24530.0
2021-07-13 12:00:00,69.83,69.89,69.78,69.78,49719.0,63.9899,64.0449,63.9441,63.9441,49719.0
2021-07-13 12:10:00,69.78,69.98,69.78,69.89,44328.0,63.9441,64.1274,63.9441,64.0449,44328.0
2021-07-13 12:20:00,69.89,69.91,69.73,69.76,44017.0,64.0449,64.0632,63.8983,63.9258,44017.0
2021-07-13 12:30:00,69.76,69.76,69.66,69.66,68390.0,63.9258,63.9258,63.8341,63.8341,68390.0
2021-07-13 12:40:00,69.67,69.7,69.61,69.64,46623.0,63.8433,63.8708,63.7883,63.8158,46623.0
2021-07-13 12:50:00,69.65,69.72,69.64,69.69,26907.0,63.825,63.8891,63.8158,63.8616,26907.0
2021-07-13 13:00:00,69.7,69.78,69.7,69.73,25475.0,63.8708,63.9441,63.8708,63.8983,25475.0
2021-07-13 13:10:00,69.73,69.73,69.63,69.69,87489.0,63.8983,63.8983,63.8067,63.8616,87489.0
2021-07-13 13:20:00,69.7,69.76,69.65,69.7,36879.0,63.8708,63.9258,63.825,63.8708,36879.0
2021-07-13 13:30:00,69.7,69.71,69.58,69.62,54370.0,63.8708,63.88,63.7608,63.7975,54370.0
2021-07-13 13:40:00,69.62,69.72,69.6,69.68,45491.0,63.7975,63.8891,63.7792,63.8525,45491.0
2021-07-13 13:50:00,69.68,69.8,69.68,69.79,33734.0,63.8525,63.9624,63.8525,63.9533,33734.0
2021-07-13 14:00:00,69.78,69.81,69.7,69.72,46222.0,63.9441,63.9716,63.8708,63.8891,46222.0
2021-07-13 14:10:00,69.73,69.84,69.73,69.81,45939.0,63.8983,63.9991,63.8983,63.9716,45939.0
2021-07-13 14:20:00,69.81,69.81,69.71,69.71,26699.0,63.9716,63.9716,63.88,63.88,26699.0
2021-07-13 14:30:00,69.7,69.83,69.68,69.75,81827.0,63.8708,63.9899,63.8525,63.9166,81827.0
2021-07-13 14:40:00,69.74,69.75,69.64,69.7,36905.0,63.9075,63.9166,63.8158,63.8708,36905.0
2021-07-13 14:50:00,69.7,69.72,69.64,69.66,42670.0,63.8708,63.8891,63.8158,63.8341,42670.0
2021-07-13 15:00:00,69.65,69.79,69.63,69.64,48838.0,63.825,63.9533,63.8067,63.8158,48838.0
2021-07-13 15:10:00,69.64,69.66,69.52,69.55,35290.0,63.8158,63.8341,63.7058,63.7333,35290.0
2021-07-13 15:20:00,69.54,69.56,69.44,69.53,67806.0,63.7242,63.7425,63.6325,63.715,67806.0
2021-07-13 15:30:00,69.53,69.63,69.53,69.61,78078.0,63.715,63.8067,63.715,63.7883,78078.0
2021-07-13 15:40:00,69.6,69.68,69.54,69.56,114971.0,63.7792,63.8525,63.7242,63.7425,114971.0
2021-07-13 15:50:00,69.55,69.64,69.49,69.62,269410.0,63.7333,63.8158,63.6784,63.7975,269410.0
2021-07-14 09:30:00,69.84,70.16,69.71,70.15,115420.0,63.9991,64.2923,63.88,64.2832,115420.0
2021-07-14 09:40:00,70.16,70.39,70.15,70.25,42237.0,64.2923,64.5031,64.2832,64.3748,42237.0
2021-07-14 09:50:00,70.25,70.28,70.08,70.11,36624.0,64.3748,64.4023,64.219,64.2465,36624.0
2021-07-14 10:00:00,70.14,70.19,69.97,70.0,39505.0,64.274,64.3198,64.1182,64.1457,39505.0
2021-07-14 10:10:00,70.01,70.38,69.99,70.38,49794.0,64.1549,64.4939,64.1365,64.4939,49794.0
2021-07-14 10:20:00,70.38,70.45,70.0,70.0,101008.0,64.4939,64.5581,64.1457,64.1457,101008.0
2021-07-14 10:30:00,69.99,70.01,69.9,69.95,31408.0,64.1365,64.1549,64.0541,64.0999,31408.0
2021-07-14 10:40:00,69.94,70.02,69.87,69.97,32247.0,64.0907,64.164,64.0266,64.1182,32247.0
2021-07-14 10:50:00,69.98,70.03,69.91,69.97,119505.0,64.1274,64.1732,64.0632,64.1182,119505.0
2021-07-14 11:00:00,69.92,69.93,69.82,69.88,33734.0,64.0724,64.0816,63.9808,64.0357,33734.0
2021-07-14 11:10:00,69.88,70.04,69.88,69.96,15090.0,64.0357,64.1824,64.0357,64.1091,15090.0
2021-07-14 11:20:00,69.98,70.01,69.88,69.91,171403.0,64.1274,64.1549,64.0357,64.0632,171403.0
2021-07-14 11:30:00,69.92,70.0,69.89,69.91,31731.0,64.0724,64.1457,64.0449,64.0632,31731.0
2021-07-14 11:40:00,69.9,70.01,69.88,69.98,51116.0,64.0541,64.1549,64.0357,64.1274,51116.0
2021-07-14 11:50:00,69.97,70.02,69.9,70.01,35519.0,64.1182,64.164,64.0541,64.1549,35519.0
2021-07-14 12:00:00,70.0,70.25,70.0,70.24,30155.0,64.1457,64.3748,64.1457,64.3656,30155.0
2021-07-14 12:10:00,70.22,70.23,70.11,70.16,21751.0,64.3473,64.3565,64.2465,64.2923,21751.0
2021-07-14 12:20:00,70.15,70.23,70.1,70.22,25448.0,64.2832,64.3565,64.2373,64.3473,25448.0
2021-07-14 12:30:00,70.23,70.29,70.16,70.19,58236.0,64.3565,64.4115,64.2923,64.3198,58236.0
2021-07-14 12:40:00,70.18,70.24,70.17,70.21,22689.0,64.3107,64.3656,64.3015,64.3381,22689.0
2021-07-14 12:50:00,70.22,70.22,70.03,70.14,44005.0,64.3473,64.3473,64.1732,64.274,44005.0
2021-07-14 13:00:00,70.14,70.14,69.86,69.89,53292.0,64.274,64.274,64.0174,64.0449,53292.0
2021-07-14 13:10:00,69.88,70.0,69.74,69.89,87037.0,64.0357,64.1457,63.9075,64.0449,87037.0
2021-07-14 13:20:00,69.89,70.03,69.88,70.0,40820.0,64.0449,64.1732,64.0357,64.1457,40820.0
2021-07-14 13:30:00,69.99,70.11,69.96,70.1,33788.0,64.1365,64.2465,64.1091,64.2373,33788.0
2021-07-14 13:40:00,70.11,70.14,70.06,70.09,22475.0,64.2465,64.274,64.2007,64.2282,22475.0
2021-07-14 13:50:00,70.09,70.13,70.05,70.1,22975.0,64.2282,64.2648,64.1915,64.2373,22975.0
2021-07-14 14:00:00,70.12,70.15,70.08,70.11,22614.0,64.2557,64.2832,64.219,64.2465,22614.0
2021-07-14 14:10:00,70.11,70.13,70.06,70.06,43583.0,64.2465,64.2648,64.2007,64.2007,43583.0
2021-07-14 14:20:00,70.06,70.11,70.01,70.03,206764.0,64.2007,64.2465,64.1549,64.1732,206764.0
2021-07-14 14:30:00,70.03,70.06,69.88,69.91,40688.0,64.1732,64.2007,64.0357,64.0632,40688.0
2021-07-14 14:40:00,69.92,69.95,69.87,69.88,40780.0,64.0724,64.0999,64.0266,64.0357,40780.0
2021-07-14 14:50:00,69.89,69.98,69.85,69.88,420660.0,64.0449,64.1274,64.0083,64.0357,420660.0
2021-07-14 15:00:00,69.88,70.02,69.87,70.0,45383.0,64.0357,64.164,64.0266,64.1457,45383.0
2021-07-14 15:10:00,70.0,70.02,69.9,69.96,69927.0,64.1457,64.164,64.0541,64.1091,69927.0
2021-07-14 15:20:00,69.97,70.02,69.93,69.98,85045.0,64.1182,64.164,64.0816,64.1274,85045.0
2021-07-14 15:30:00,69.99,70.01,69.9,69.95,62563.0,64.1365,64.1549,64.0541,64.0999,62563.0
2021-07-14 15:40:00,69.95,70.0,69.9,69.9,189163.0,64.0999,64.1457,64.0541,64.0541,189163.0
2021-07-14 15:50:00,69.9,69.93,69.82,69.85,631290.0,64.0541,64.0816,63.9808,64.0083,631290.0
2021-07-15 09:30:00,69.49,69.88,69.34,69.79,102709.0,63.6784,64.0357,63.5409,63.9533,102709.0
2021-07-15 09:40:00,69.76,69.77,69.48,69.59,55079.0,63.9258,63.9349,63.6692,63.77,55079.0
2021-07-15 09:50:00,69.62,69.73,69.53,69.63,50629.0,63.7975,63.8983,63.715,63.8067,50629.0
2021-07-15 10:00:00,69.63,69.94,69.62,69.8,25984.0,63.8067,64.0907,63.7975,63.9624,25984.0
2021-07-15 10:10:00,69.79,69.81,69.66,69.73,55762.0,63.9533,63.9716,63.8341,63.8983,55762.0
2021-07-15 10:20:00,69.73,69.97,69.68,69.85,108936.0,63.8983,64.1182,63.8525,64.0083,108936.0
2021-07-15 10:30:00,69.88,70.1,69.84,70.03,56931.0,64.0357,64.2373,63.9991,64.1732,56931.0
2021-07-15 10:40:00,70.02,70.08,69.9,69.97,35226.0,64.164,64.219,64.0541,64.1182,35226.0
2021-07-15 10:50:00,69.96,70.08,69.9,70.02,58273.0,64.1091,64.219,64.0541,64.164,58273.0
2021-07-15 11:00:00,70.02,70.02,69.78,69.84,77822.0,64.164,64.164,63.9441,63.9991,77822.0
2021-07-15 11:10:00,69.83,69.83,69.71,69.76,10765.0,63.9899,63.9899,63.88,63.9258,10765.0
2021-07-15 11:20:00,69.77,69.8,69.71,69.78,86593.0,63.9349,63.9624,63.88,63.9441,86593.0
2021-07-15 11:30:00,69.78,69.92,69.77,69.86,43205.0,63.9441,64.0724,63.9349,64.0174,43205.0
2021-07-15 11:40:00,69.87,69.91,69.81,69.9,19761.0,64.0266,64.0632,63.9716,64.0541,19761.0
2021-07-15 11:50:00,69.9,69.98,69.86,69.91,18330.0,64.0541,64.1274,64.0174,64.0632,18330.0
2021-07-15 12:00:00,69.88,69.93,69.68,69.69,32292.0,64.0357,64.0816,63.8525,63.8616,32292.0
2021-07-15 12:10:00,69.69,69.79,69.59,69.65,47058.0,63.8616,63.9533,63.77,63.825,47058.0
2021-07-15 12:20:00,69.65,69.71,69.64,69.68,23323.0,63.825,63.88,63.8158,63.8525,23323.0
2021-07-15 12:30:00,69.68,69.8,69.68,69.77,71858.0,63.8525,63.9624,63.8525,63.9349,71858.0
2021-07-15 12:40:00,69.76,69.77,69.69,69.72,13449.0,63.9258,63.9349,63.8616,63.8891,13449.0
2021-07-15 12:50:00,69.72,69.76,69.67,69.67,22576.0,63.8891,63.9258,63.8433,63.8433,22576.0
2021-07-15 13:00:00,69.67,69.7,69.62,69.64,22137.0,63.8433,63.8708,63.7975,63.8158,22137.0
2021-07-15 13:10:00,69.64,69.64,69.38,69.39,39531.0,63.8158,63.8158,63.5776,63.5867,39531.0
2021-07-15 13:20:00,69.38,69.46,69.37,69.44,109850.0,63.5776,63.6509,63.5684,63.6325,109850.0
2021-07-15 13:30:00,69.43,69.47,69.34,69.41,64091.0,63.6234,63.66,63.5409,63.605,64091.0
2021-07-15 13:40:00,69.42,69.44,69.31,69.43,50273.0,63.6142,63.6325,63.5134,63.6234,50273.0
2021-07-15 13:50:00,69.42,69.44,69.35,69.39,125705.0,63.6142,63.6325,63.5501,63.5867,125705.0
2021-07-15 14:00:00,69.39,69.44,69.35,69.38,325973.0,63.5867,63.6325,63.5501,63.5776,325973.0
2021-07-15 14:10:00,69.38,69.56,69.36,69.55,48017.0,63.5776,63.7425,63.5592,63.7333,48017.0
2021-07-15 14:20:00,69.55,69.65,69.55,69.64,26850.0,63.7333,63.825,63.7333,63.8158,26850.0
2021-07-15 14:30:00,69.64,69.65,69.56,69.58,20480.0,63.8158,63.825,63.7425,63.7608,20480.0
2021-07-15 14:40:00,69.57,69.67,69.54,69.67,183417.0,63.7517,63.8433,63.7242,63.8433,183417.0
2021-07-15 14:50:00,69.67,69.67,69.59,69.63,29147.0,63.8433,63.8433,63.77,63.8067,29147.0
2021-07-15 15:00:00,69.63,69.72,69.63,69.7,38949.0,63.8067,63.8891,63.8067,63.8708,38949.0
2021-07-15 15:10:00,69.7,69.75,69.65,69.71,130174.0,63.8708,63.9166,63.825,63.88,130174.0
2021-07-15 15:20:00,69.71,69.8,69.68,69.78,44045.0,63.88,63.9624,63.8525,63.9441,44045.0
2021-07-15 15:30:00,69.79,69.87,69.76,69.81,76983.0,63.9533,64.0266,63.9258,63.9716,76983.0
2021-07-15 15:40:00,69.82,70.01,69.82,69.95,148303.0,63.9808,64.1549,63.9808,64.0999,148303.0
2021-07-15 15:50:00,69.95,70.16,69.91,70.16,634324.0,64.0999,64.2923,64.0632,64.2923,634324.0
2021-07-16 09:30:00,70.34,70.51,70.12,70.26,132289.0,64.4573,64.6131,64.2557,64.384,132289.0
2021-07-16 09:40:00,70.25,70.28,70.05,70.16,63079.0,64.3748,64.4023,64.1915,64.2923,63079.0
2021-07-16 09:50:00,70.16,70.29,70.1,70.18,37407.0,64.2923,64.4115,64.2373,64.3107,37407.0
2021-07-16 10:00:00,70.19,70.2,70.0,70.15,31790.0,64.3198,64.329,64.1457,64.2832,31790.0
2021-07-16 10:10:00,70.17,70.18,69.94,70.0,47440.0,64.3015,64.3107,64.0907,64.1457,47440.0
2021-07-16 10:20:00,69.99,70.02,69.75,69.76,55996.0,64.1365,64.164,63.9166,63.9258,55996.0
2021-07-16 10:30:00,69.72,69.86,69.68,69.82,55677.0,63.8891,64.0174,63.8525,63.9808,55677.0
2021-07-16 10:40:00,69.81,69.89,69.72,69.86,127517.0,63.9716,64.0449,63.8891,64.0174,127517.0
2021-07-16 10:50:00,69.86,70.13,69.84,70.1,386262.0,64.0174,64.2648,63.9991,64.2373,386262.0
2021-07-16 11:00:00,70.1,70.17,69.99,70.07,24749.0,64.2373,64.3015,64.1365,64.2099,24749.0
2021-07-16 11:10:00,70.08,70.09,69.99,70.03,19581.0,64.219,64.2282,64.1365,64.1732,19581.0
2021-07-16 11:20:00,70.03,70.08,69.98,70.02,20309.0,64.1732,64.219,64.1274,64.164,20309.0
2021-07-16 11:30:00,70.02,70.21,70.02,70.18,27413.0,64.164,64.3381,64.164,64.3107,27413.0
2021-07-16 11:40:00,70.18,70.21,70.14,70.14,23515.0,64.3107,64.3381,64.274,64.274,23515.0
2021-07-16 11:50:00,70.15,70.32,70.13,70.31,41656.0,64.2832,64.4389,64.2648,64.4298,41656.0
2021-07-16 12:00:00,70.32,70.39,70.27,70.31,29711.0,64.4389,64.5031,64.3931,64.4298,29711.0
2021-07-16 12:10:00,70.32,70.34,70.24,70.25,18604.0,64.4389,64.4573,64.3656,64.3748,18604.0
2021-07-16 12:20:00,70.25,70.3,70.16,70.2,20126.0,64.3748,64.4206,64.2923,64.329,20126.0
2021-07-16 12:30:00,70.19,70.22,70.12,70.18,19266.0,64.3198,64.3473,64.2557,64.3107,19266.0
2021-07-16 12:40:00,70.18,70.2,70.12,70.12,16405.0,64.3107,64.329,64.2557,64.2557,16405.0
2021-07-16 12:50:00,70.11,70.17,70.1,70.11,21739.0,64.2465,64.3015,64.2373,64.2465,21739.0
2021-07-16 13:00:00,70.11,70.16,70.1,70.13,13414.0,64.2465,64.2923,64.2373,64.2648,13414.0
2021-07-16 13:10:00,70.12,70.17,70.09,70.16,17248.0,64.2557,64.3015,64.2282,64.2923,17248.0
2021-07-16 13:20:00,70.16,70.19,70.1,70.1,15794.0,64.2923,64.3198,64.2373,64.2373,15794.0
2021-07-16 13:30:00,70.11,70.14,70.07,70.12,52634.0,64.2465,64.274,64.2099,64.2557,52634.0
2021-07-16 13:40:00,70.11,70.14,70.09,70.11,56339.0,64.2465,64.274,64.2282,64.2465,56339.0
2021-07-16 13:50:00,70.11,70.12,70.07,70.12,78904.0,64.2465,64.2557,64.2099,64.2557,78904.0
2021-07-16 14:00:00,70.12,70.13,70.03,70.09,90275.0,64.2557,64.2648,64.1732,64.2282,90275.0
2021-07-16 14:10:00,70.09,70.1,69.98,70.01,452595.0,64.2282,64.2373,64.1274,64.1549,452595.0
2021-07-16 14:20:00,70.01,70.03,69.88,69.88,73977.0,64.1549,64.1732,64.0357,64.0357,73977.0
2021-07-16 14:30:00,69.88,69.98,69.86,69.95,164497.0,64.0357,64.1274,64.0174,64.0999,164497.0
2021-07-16 14:40:00,69.95,69.99,69.89,69.97,84309.0,64.0999,64.1365,64.0449,64.1182,84309.0
2021-07-16 14:50:00,69.98,69.98,69.93,69.95,36877.0,64.1274,64.1274,64.0816,64.0999,36877.0
2021-07-16 15:00:00,69.94,69.96,69.79,69.81,459727.0,64.0907,64.1091,63.9533,63.9716,459727.0
2021-07-16 15:10:00,69.8,69.84,69.71,69.75,159369.0,63.9624,63.9991,63.88,63.9166,159369.0
2021-07-16 15:20:00,69.74,69.75,69.6,69.64,36521.0,63.9075,63.9166,63.7792,63.8158,36521.0
2021-07-16 15:30:00,69.64,69.73,69.48,69.51,203772.0,63.8158,63.8983,63.6692,63.6967,203772.0
2021-07-16 15:40:00,69.51,69.6,69.48,69.51,75847.0,63.6967,63.7792,63.6692,63.6967,75847.0
2021-07-16 15:50:00,69.5,69.73,69.46,69.73,482239.0,63.6875,63.8983,63.6509,63.8983,482239.0
2021-07-19 09:30:00,68.57,68.74,68.36,68.5,102839.0,62.8353,62.9911,62.6429,62.7712,102839.0
2021-07-19 09:40:00,68.5,68.54,68.32,68.4,117294.0,62.7712,62.8078,62.6062,62.6795,117294.0
2021-07-19 09:50:00,68.4,68.4,68.07,68.13,74012.0,62.6795,62.6795,62.3771,62.4321,74012.0
2021-07-19 10:00:00,68.12,68.17,67.71,67.78,106489.0,62.4229,62.4688,62.0472,62.1114,106489.0
2021-07-19 10:10:00,67.77,67.96,67.43,67.48,63378.0,62.1022,62.2763,61.7906,61.8365,63378.0
2021-07-19 10:20:00,67.47,67.79,67.39,67.75,99802.0,61.8273,62.1205,61.754,62.0839,99802.0
2021-07-19 10:30:00,67.77,68.04,67.7,67.95,70343.0,62.1022,62.3496,62.0381,62.2672,70343.0
2021-07-19 10:40:00,67.94,68.04,67.77,67.97,89253.0,62.258,62.3496,62.1022,62.2855,89253.0
2021-07-19 10:50:00,67.99,67.99,67.62,67.7,88729.0,62.3038,62.3038,61.9648,62.0381,88729.0
2021-07-19 11:00:00,67.68,67.96,67.62,67.94,54263.0,62.0197,62.2763,61.9648,62.258,54263.0
2021-07-19 11:10:00,67.94,68.05,67.87,68.02,104995.0,62.258,62.3588,62.1938,62.3313,104995.0
2021-07-19 11:20:00,68.0,68.0,67.84,67.87,64752.0,62.313,62.313,62.1664,62.1938,64752.0
2021-07-19 11:30:00,67.83,68.18,67.82,68.16,95654.0,62.1572,62.4779,62.148,62.4596,95654.0
2021-07-19 11:40:00,68.17,68.38,68.14,68.31,72372.0,62.4688,62.6612,62.4413,62.597,72372.0
2021-07-19 11:50:00,68.33,68.49,68.33,68.45,51516.0,62.6154,62.762,62.6154,62.7253,51516.0
2021-07-19 12:00:00,68.44,68.44,68.25,68.27,82502.0,62.7162,62.7162,62.5421,62.5604,82502.0
2021-07-19 12:10:00,68.28,68.29,68.09,68.1,64437.0,62.5696,62.5787,62.3954,62.4046,64437.0
2021-07-19 12:20:00,68.1,68.16,67.95,67.99,30108.0,62.4046,62.4596,62.2672,62.3038,30108.0
2021-07-19 12:30:00,67.98,67.99,67.9,67.91,39860.0,62.2946,62.3038,62.2213,62.2305,39860.0
2021-07-19 12:40:00,67.91,67.93,67.8,67.88,37723.0,62.2305,62.2488,62.1297,62.203,37723.0
2021-07-19 12:50:00,67.9,68.15,67.87,68.13,45245.0,62.2213,62.4504,62.1938,62.4321,45245.0
2021-07-19 13:00:00,68.12,68.26,68.1,68.2,19984.0,62.4229,62.5512,62.4046,62.4962,19984.0
2021-07-19 13:10:00,68.2,68.21,68.08,68.12,31076.0,62.4962,62.5054,62.3863,62.4229,31076.0
2021-07-19 13:20:00,68.1,68.12,68.0,68.09,38195.0,62.4046,62.4229,62.313,62.3954,38195.0
2021-07-19 13:30:00,68.08,68.09,67.99,68.0,41423.0,62.3863,62.3954,62.3038,62.313,41423.0
2021-07-19 13:40:00,67.99,68.05,67.81,67.82,92214.0,62.3038,62.3588,62.1389,62.148,92214.0
2021-07-19 13:50:00,67.81,67.85,67.69,67.71,32668.0,62.1389,62.1755,62.0289,62.0472,32668.0
2021-07-19 14:00:00,67.71,67.91,67.71,67.78,42699.0,62.0472,62.2305,62.0472,62.1114,42699.0
2021-07-19 14:10:00,67.78,67.95,67.78,67.86,45979.0,62.1114,62.2672,62.1114,62.1847,45979.0
2021-07-19 14:20:00,67.87,67.9,67.72,67.78,35087.0,62.1938,62.2213,62.0564,62.1114,35087.0
2021-07-19 14:30:00,67.77,67.83,67.53,67.55,274547.0,62.1022,62.1572,61.8823,61.9006,274547.0
2021-07-19 14:40:00,67.55,67.61,67.5,67.6,57125.0,61.9006,61.9556,61.8548,61.9464,57125.0
2021-07-19 14:50:00,67.61,67.65,67.51,67.55,47060.0,61.9556,61.9922,61.864,61.9006,47060.0
2021-07-19 15:00:00,67.54,67.65,67.49,67.63,81788.0,61.8914,61.9922,61.8456,61.9739,81788.0
2021-07-19 15:10:00,67.63,67.78,67.6,67.61,51893.0,61.9739,62.1114,61.9464,61.9556,51893.0
2021-07-19 15:20:00,67.61,67.71,67.59,67.65,65763.0,61.9556,62.0472,61.9373,61.9922,65763.0
2021-07-19 15:30:00,67.65,67.87,67.65,67.87,103528.0,61.9922,62.1938,61.9922,62.1938,103528.0
2021-07-19 15:40:00,67.87,67.92,67.78,67.91,132162.0,62.1938,62.2397,62.1114,62.2305,132162.0
2021-07-19 15:50:00,67.91,68.04,67.82,68.04,341279.0,62.2305,62.3496,62.148,62.3496,341279.0
2021-07-20 09:30:00,67.99,68.43,67.99,68.43,70124.0,62.3038,62.707,62.3038,62.707,70124.0
2021-07-20 09:40:00,68.41,68.87,68.15,68.87,47181.0,62.6887,63.1102,62.4504,63.1102,47181.0
2021-07-20 09:50:00,68.84,69.17,68.76,69.03,62220.0,63.0827,63.3851,63.0094,63.2568,62220.0
2021-07-20 10:00:00,69.11,69.36,69.08,69.2,32349.0,63.3301,63.5592,63.3026,63.4126,32349.0
2021-07-20 10:10:00,69.23,69.23,68.99,69.19,107593.0,63.4401,63.4401,63.2202,63.4034,107593.0
2021-07-20 10:20:00,69.19,69.26,69.09,69.17,110021.0,63.4034,63.4676,63.3118,63.3851,110021.0
2021-07-20 10:30:00,69.16,69.23,69.03,69.15,63809.0,63.376,63.4401,63.2568,63.3668,63809.0
2021-07-20 10:40:00,69.16,69.3,69.09,69.3,48390.0,63.376,63.5042,63.3118,63.5042,48390.0
2021-07-20 10:50:00,69.3,69.33,69.14,69.2,73854.0,63.5042,63.5317,63.3576,63.4126,73854.0
2021-07-20 11:00:00,69.21,69.43,69.19,69.42,61955.0,63.4218,63.6234,63.4034,63.6142,61955.0
2021-07-20 11:10:00,69.41,69.42,69.24,69.29,42110.0,63.605,63.6142,63.4493,63.4951,42110.0
2021-07-20 11:20:00,69.3,69.43,69.29,69.29,42797.0,63.5042,63.6234,63.4951,63.4951,42797.0
2021-07-20 11:30:00,69.29,69.37,69.24,69.31,58944.0,63.4951,63.5684,63.4493,63.5134,58944.0
2021-07-20 11:40:00,69.33,69.55,69.3,69.51,30969.0,63.5317,63.7333,63.5042,63.6967,30969.0
2021-07-20 11:50:00,69.51,69.65,69.51,69.65,27474.0,63.6967,63.825,63.6967,63.825,27474.0
2021-07-20 12:00:00,69.65,69.72,69.52,69.62,27851.0,63.825,63.8891,63.7058,63.7975,27851.0
2021-07-20 12:10:00,69.61,69.74,69.59,69.74,14473.0,63.7883,63.9075,63.77,63.9075,14473.0
2021-07-20 12:20:00,69.75,69.8,69.74,69.78,16993.0,63.9166,63.9624,63.9075,63.9441,16993.0
2021-07-20 12:30:00,69.78,69.91,69.78,69.83,36794.0,63.9441,64.0632,63.9441,63.9899,36794.0
2021-07-20 12:40:00,69.83,69.95,69.77,69.92,23557.0,63.9899,64.0999,63.9349,64.0724,23557.0
2021-07-20 12:50:00,69.94,69.94,69.85,69.9,22450.0,64.0907,64.0907,64.0083,64.0541,22450.0
2021-07-20 13:00:00,69.9,69.95,69.73,69.73,28759.0,64.0541,64.0999,63.8983,63.8983,28759.0
2021-07-20 13:10:00,69.74,69.78,69.7,69.71,19329.0,63.9075,63.9441,63.8708,63.88,19329.0
2021-07-20 13:20:00,69.72,69.76,69.64,69.68,17025.0,63.8891,63.9258,63.8158,63.8525,17025.0
2021-07-20 13:30:00,69.69,69.76,69.69,69.7,20474.0,63.8616,63.9258,63.8616,63.8708,20474.0
2021-07-20 13:40:00,69.71,69.75,69.62,69.62,17358.0,63.88,63.9166,63.7975,63.7975,17358.0
2021-07-20 13:50:00,69.62,69.79,69.62,69.77,19303.0,63.7975,63.9533,63.7975,63.9349,19303.0
2021-07-20 14:00:00,69.77,69.88,69.77,69.83,30167.0,63.9349,64.0357,63.9349,63.9899,30167.0
2021-07-20 14:10:00,69.84,69.88,69.78,69.84,30511.0,63.9991,64.0357,63.9441,63.9991,30511.0
2021-07-20 14:20:00,69.83,69.85,69.79,69.84,22269.0,63.9899,64.0083,63.9533,63.9991,22269.0
2021-07-20 14:30:00,69.84,69.91,69.82,69.88,28705.0,63.9991,64.0632,63.9808,64.0357,28705.0
2021-07-20 14:40:00,69.87,69.91,69.75,69.76,32453.0,64.0266,64.0632,63.9166,63.9258,32453.0
2021-07-20 14:50:00,69.76,69.81,69.7,69.7,42716.0,63.9258,63.9716,63.8708,63.8708,42716.0
2021-07-20 15:00:00,69.71,69.8,69.68,69.78,22806.0,63.88,63.9624,63.8525,63.9441,22806.0
2021-07-20 15:10:00,69.79,69.93,69.78,69.9,50034.0,63.9533,64.0816,63.9441,64.0541,50034.0
2021-07-20 15:20:00,69.9,69.93,69.79,69.82,60240.0,64.0541,64.0816,63.9533,63.9808,60240.0
2021-07-20 15:30:00,69.81,69.82,69.66,69.78,82682.0,63.9716,63.9808,63.8341,63.9441,82682.0
2021-07-20 15:40:00,69.78,69.84,69.71,69.79,82941.0,63.9441,63.9991,63.88,63.9533,82941.0
2021-07-20 15:50:00,69.8,69.85,69.69,69.73,256415.0,63.9624,64.0083,63.8616,63.8983,256415.0
2021-07-21 09:30:00,70.12,70.35,70.1,70.34,57518.0,64.2557,64.4664,64.2373,64.4573,57518.0
2021-07-21 09:40:00,70.35,70.51,70.31,70.48,51350.0,64.4664,64.6131,64.4298,64.5856,51350.0
2021-07-21 09:50:00,70.46,70.56,70.4,70.51,30379.0,64.5672,64.6589,64.5123,64.6131,30379.0
2021-07-21 10:00:00,70.5,70.56,70.28,70.42,39388.0,64.6039,64.6589,64.4023,64.5306,39388.0
2021-07-21 10:10:00,70.44,70.48,70.3,70.3,19716.0,64.5489,64.5856,64.4206,64.4206,19716.0
2021-07-21 10:20:00,70.31,70.38,69.96,69.97,33847.0,64.4298,64.4939,64.1091,64.1182,33847.0
2021-07-21 10:30:00,69.95,70.08,69.89,70.0,58738.0,64.0999,64.219,64.0449,64.1457,58738.0
2021-07-21 10:40:00,70.0,70.21,70.0,70.13,42209.0,64.1457,64.3381,64.1457,64.2648,42209.0
2021-07-21 10:50:00,70.14,70.2,70.1,70.13,22484.0,64.274,64.329,64.2373,64.2648,22484.0
2021-07-21 11:00:00,70.12,70.21,70.07,70.08,17209.0,64.2557,64.3381,64.2099,64.219,17209.0
2021-07-21 11:10:00,70.08,70.16,70.05,70.16,31762.0,64.219,64.2923,64.1915,64.2923,31762.0
2021-07-21 11:20:00,70.16,70.18,70.04,70.06,26046.0,64.2923,64.3107,64.1824,64.2007,26046.0
2021-07-21 11:30:00,70.05,70.12,70.05,70.07,30332.0,64.1915,64.2557,64.1915,64.2099,30332.0
2021-07-21 11:40:00,70.07,70.32,70.07,70.28,20683.0,64.2099,64.4389,64.2099,64.4023,20683.0
2021-07-21 11:50:00,70.29,70.38,70.28,70.3,34942.0,64.4115,64.4939,64.4023,64.4206,34942.0
2021-07-21 12:00:00,70.31,70.33,70.29,70.29,16563.0,64.4298,64.4481,64.4115,64.4115,16563.0
2021-07-21 12:10:00,70.29,70.33,70.28,70.28,21305.0,64.4115,64.4481,64.4023,64.4023,21305.0
2021-07-21 12:20:00,70.29,70.33,70.26,70.3,28011.0,64.4115,64.4481,64.384,64.4206,28011.0
2021-07-21 12:30:00,70.29,70.4,70.29,70.4,75741.0,64.4115,64.5123,64.4115,64.5123,75741.0
2021-07-21 12:40:00,70.39,70.45,70.3,70.33,51247.0,64.5031,64.5581,64.4206,64.4481,51247.0
2021-07-21 12:50:00,70.33,70.41,70.3,70.37,26480.0,64.4481,64.5214,64.4206,64.4848,26480.0
2021-07-21 13:00:00,70.36,70.49,70.36,70.45,33902.0,64.4756,64.5947,64.4756,64.5581,33902.0
2021-07-21 13:10:00,70.45,70.49,70.35,70.42,50172.0,64.5581,64.5947,64.4664,64.5306,50172.0
2021-07-21 13:20:00,70.42,70.49,70.4,70.47,30901.0,64.5306,64.5947,64.5123,64.5764,30901.0
2021-07-21 13:30:00,70.48,70.53,70.47,70.5,20715.0,64.5856,64.6314,64.5764,64.6039,20715.0
2021-07-21 13:40:00,70.51,70.56,70.5,70.55,23750.0,64.6131,64.6589,64.6039,64.6497,23750.0
2021-07-21 13:50:00,70.55,70.64,70.52,70.54,34627.0,64.6497,64.7322,64.6222,64.6405,34627.0
2021-07-21 14:00:00,70.55,70.64,70.53,70.6,31742.0,64.6497,64.7322,64.6314,64.6955,31742.0
2021-07-21 14:10:00,70.6,70.61,70.55,70.57,47966.0,64.6955,64.7047,64.6497,64.668,47966.0
2021-07-21 14:20:00,70.57,70.57,70.5,70.53,18610.0,64.668,64.668,64.6039,64.6314,18610.0
2021-07-21 14:30:00,70.54,70.56,70.49,70.53,17586.0,64.6405,64.6589,64.5947,64.6314,17586.0
2021-07-21 14:40:00,70.53,70.57,70.51,70.55,22408.0,64.6314,64.668,64.6131,64.6497,22408.0
2021-07-21 14:50:00,70.55,70.61,70.55,70.59,17621.0,64.6497,64.7047,64.6497,64.6864,17621.0
2021-07-21 15:00:00,70.6,70.61,70.56,70.59,32925.0,64.6955,64.7047,64.6589,64.6864,32925.0
2021-07-21 15:10:00,70.58,70.62,70.54,70.62,46234.0,64.6772,64.7139,64.6405,64.7139,46234.0
2021-07-21 15:20:00,70.62,70.71,70.56,70.59,66662.0,64.7139,64.7963,64.6589,64.6864,66662.0
2021-07-21 15:30:00,70.6,70.63,70.53,70.53,102313.0,64.6955,64.723,64.6314,64.6314,102313.0
2021-07-21 15:40:00,70.53,70.6,70.53,70.56,79124.0,64.6314,64.6955,64.6314,64.6589,79124.0
2021-07-21 15:50:00,70.55,70.65,70.49,70.57,298975.0,64.6497,64.7413,64.5947,64.668,298975.0
2021-07-22 09:30:00,70.88,70.88,70.0,70.11,86175.0,64.9521,64.9521,64.1457,64.2465,86175.0
2021-07-22 09:40:00,70.1,70.28,70.02,70.05,107764.0,64.2373,64.4023,64.164,64.1915,107764.0
2021-07-22 09:50:00,70.08,70.2,70.05,70.11,70097.0,64.219,64.329,64.1915,64.2465,70097.0
2021-07-22 10:00:00,70.12,70.15,69.95,70.12,85372.0,64.2557,64.2832,64.0999,64.2557,85372.0
2021-07-22 10:10:00,70.13,70.42,70.12,70.2,107148.0,64.2648,64.5306,64.2557,64.329,107148.0
2021-07-22 10:20:00,70.19,70.21,69.91,69.96,54725.0,64.3198,64.3381,64.0632,64.1091,54725.0
2021-07-22 10:30:00,69.96,70.09,69.94,70.03,64981.0,64.1091,64.2282,64.0907,64.1732,64981.0
2021-07-22 10:40:00,70.03,70.07,69.99,70.02,48272.0,64.1732,64.2099,64.1365,64.164,48272.0
2021-07-22 10:50:00,70.02,70.07,69.99,70.0,25911.0,64.164,64.2099,64.1365,64.1457,25911.0
2021-07-22 11:00:00,70.0,70.01,69.9,69.98,28318.0,64.1457,64.1549,64.0541,64.1274,28318.0
2021-07-22 11:10:00,69.99,70.04,69.94,69.98,27972.0,64.1365,64.1824,64.0907,64.1274,27972.0
2021-07-22 11:20:00,69.99,70.04,69.96,70.02,26170.0,64.1365,64.1824,64.1091,64.164,26170.0
2021-07-22 11:30:00,70.01,70.03,69.94,69.98,34157.0,64.1549,64.1732,64.0907,64.1274,34157.0
2021-07-22 11:40:00,69.97,69.98,69.89,69.9,41145.0,64.1182,64.1274,64.0449,64.0541,41145.0
2021-07-22 11:50:00,69.89,69.9,69.82,69.84,13309.0,64.0449,64.0541,63.9808,63.9991,13309.0
2021-07-22 12:00:00,69.85,69.92,69.82,69.84,74082.0,64.0083,64.0724,63.9808,63.9991,74082.0
2021-07-22 12:10:00,69.83,69.87,69.79,69.85,131552.0,63.9899,64.0266,63.9533,64.0083,131552.0
2021-07-22 12:20:00,69.85,69.92,69.84,69.91,19932.0,64.0083,64.0724,63.9991,64.0632,19932.0
2021-07-22 12:30:00,69.92,69.99,69.9,69.99,10520.0,64.0724,64.1365,64.0541,64.1365,10520.0
2021-07-22 12:40:00,69.98,70.01,69.96,69.98,19288.0,64.1274,64.1549,64.1091,64.1274,19288.0
2021-07-22 12:50:00,69.98,70.06,69.98,70.02,12749.0,64.1274,64.2007,64.1274,64.164,12749.0
2021-07-22 13:00:00,70.03,70.11,70.02,70.11,20486.0,64.1732,64.2465,64.164,64.2465,20486.0
2021-07-22 13:10:00,70.09,70.15,70.09,70.09,42476.0,64.2282,64.2832,64.2282,64.2282,42476.0
2021-07-22 13:20:00,70.09,70.13,70.05,70.06,22179.0,64.2282,64.2648,64.1915,64.2007,22179.0
2021-07-22 13:30:00,70.06,70.09,70.04,70.04,36983.0,64.2007,64.2282,64.1824,64.1824,36983.0
2021-07-22 13:40:00,70.03,70.07,70.0,70.04,37777.0,64.1732,64.2099,64.1457,64.1824,37777.0
2021-07-22 13:50:00,70.06,70.12,70.03,70.09,59266.0,64.2007,64.2557,64.1732,64.2282,59266.0
2021-07-22 14:00:00,70.08,70.16,70.04,70.16,86114.0,64.219,64.2923,64.1824,64.2923,86114.0
2021-07-22 14:10:00,70.14,70.2,70.13,70.18,26619.0,64.274,64.329,64.2648,64.3107,26619.0
2021-07-22 14:20:00,70.19,70.19,70.15,70.19,17289.0,64.3198,64.3198,64.2832,64.3198,17289.0
2021-07-22 14:30:00,70.18,70.26,70.16,70.23,34335.0,64.3107,64.384,64.2923,64.3565,34335.0
2021-07-22 14:40:00,70.24,70.24,70.18,70.19,35287.0,64.3656,64.3656,64.3107,64.3198,35287.0
2021-07-22 14:50:00,70.2,70.2,70.11,70.18,70332.0,64.329,64.329,64.2465,64.3107,70332.0
2021-07-22 15:00:00,70.17,70.24,70.16,70.17,43346.0,64.3015,64.3656,64.2923,64.3015,43346.0
2021-07-22 15:10:00,70.16,70.17,70.1,70.1,42082.0,64.2923,64.3015,64.2373,64.2373,42082.0
2021-07-22 15:20:00,70.11,70.15,70.1,70.12,31870.0,64.2465,64.2832,64.2373,64.2557,31870.0
2021-07-22 15:30:00,70.12,70.13,70.04,70.1,47225.0,64.2557,64.2648,64.1824,64.2373,47225.0
2021-07-22 15:40:00,70.1,70.18,70.06,70.13,72152.0,64.2373,64.3107,64.2007,64.2648,72152.0
2021-07-22 15:50:00,70.14,70.25,70.11,70.16,323964.0,64.274,64.3748,64.2465,64.2923,323964.0
2021-07-23 09:30:00,70.44,70.89,70.44,70.6,65321.0,64.5489,64.9613,64.5489,64.6955,65321.0
2021-07-23 09:40:00,70.61,70.72,70.45,70.6,24063.0,64.7047,64.8055,64.5581,64.6955,24063.0
2021-07-23 09:50:00,70.54,70.57,70.35,70.47,32194.0,64.6405,64.668,64.4664,64.5764,32194.0
2021-07-23 10:00:00,70.45,70.78,70.45,70.76,21815.0,64.5581,64.8605,64.5581,64.8421,21815.0
2021-07-23 10:10:00,70.77,70.83,70.59,70.61,28068.0,64.8513,64.9063,64.6864,64.7047,28068.0
2021-07-23 10:20:00,70.56,70.75,70.53,70.75,19804.0,64.6589,64.833,64.6314,64.833,19804.0
2021-07-23 10:30:00,70.74,70.81,70.67,70.78,23523.0,64.8238,64.888,64.7597,64.8605,23523.0
2021-07-23 10:40:00,70.79,70.9,70.79,70.9,16064.0,64.8696,64.9704,64.8696,64.9704,16064.0
2021-07-23 10:50:00,70.91,70.94,70.86,70.9,22347.0,64.9796,65.0071,64.9338,64.9704,22347.0
2021-07-23 11:00:00,70.92,70.99,70.88,70.98,25221.0,64.9888,65.0529,64.9521,65.0437,25221.0
2021-07-23 11:10:00,70.97,70.98,70.91,70.94,21030.0,65.0346,65.0437,64.9796,65.0071,21030.0
2021-07-23 11:20:00,70.93,71.15,70.92,71.11,52440.0,64.9979,65.1995,64.9888,65.1629,52440.0
2021-07-23 11:30:00,71.11,71.14,71.05,71.06,27150.0,65.1629,65.1904,65.1079,65.1171,27150.0
2021-07-23 11:40:00,71.06,71.06,70.89,70.89,14509.0,65.1171,65.1171,64.9613,64.9613,14509.0
2021-07-23 11:50:00,70.89,70.94,70.8,70.82,21248.0,64.9613,65.0071,64.8788,64.8971,21248.0
2021-07-23 12:00:00,70.83,70.94,70.83,70.88,45223.0,64.9063,65.0071,64.9063,64.9521,45223.0
2021-07-23 12:10:00,70.87,71.0,70.86,70.92,36972.0,64.9429,65.0621,64.9338,64.9888,36972.0
2021-07-23 12:20:00,70.93,70.95,70.85,70.95,35140.0,64.9979,65.0163,64.9246,65.0163,35140.0
2021-07-23 12:30:00,70.95,70.98,70.87,70.87,31330.0,65.0163,65.0437,64.9429,64.9429,31330.0
2021-07-23 12:40:00,70.86,70.88,70.8,70.8,24149.0,64.9338,64.9521,64.8788,64.8788,24149.0
2021-07-23 12:50:00,70.8,70.87,70.78,70.85,16427.0,64.8788,64.9429,64.8605,64.9246,16427.0
2021-07-23 13:00:00,70.86,70.88,70.83,70.85,34356.0,64.9338,64.9521,64.9063,64.9246,34356.0
2021-07-23 13:10:00,70.84,70.95,70.83,70.95,24128.0,64.9155,65.0163,64.9063,65.0163,24128.0
2021-07-23 13:20:00,70.94,70.94,70.89,70.91,18276.0,65.0071,65.0071,64.9613,64.9796,18276.0
2021-07-23 13:30:00,70.9,70.9,70.86,70.88,24941.0,64.9704,64.9704,64.9338,64.9521,24941.0
2021-07-23 13:40:00,70.89,70.92,70.82,70.92,21231.0,64.9613,64.9888,64.8971,64.9888,21231.0
2021-07-23 13:50:00,70.92,70.93,70.84,70.86,52054.0,64.9888,64.9979,64.9155,64.9338,52054.0
2021-07-23 14:00:00,70.86,70.86,70.78,70.81,24666.0,64.9338,64.9338,64.8605,64.888,24666.0
2021-07-23 14:10:00,70.81,70.83,70.78,70.79,21821.0,64.888,64.9063,64.8605,64.8696,21821.0
2021-07-23 14:20:00,70.78,70.82,70.75,70.81,22018.0,64.8605,64.8971,64.833,64.888,22018.0
2021-07-23 14:30:00,70.81,70.83,70.78,70.81,22358.0,64.888,64.9063,64.8605,64.888,22358.0
2021-07-23 14:40:00,70.81,70.83,70.78,70.78,20094.0,64.888,64.9063,64.8605,64.8605,20094.0
2021-07-23 14:50:00,70.78,70.8,70.77,70.78,14356.0,64.8605,64.8788,64.8513,64.8605,14356.0
2021-07-23 15:00:00,70.78,70.79,70.66,70.66,44542.0,64.8605,64.8696,64.7505,64.7505,44542.0
2021-07-23 15:10:00,70.66,70.68,70.59,70.67,49830.0,64.7505,64.7688,64.6864,64.7597,49830.0
2021-07-23 15:20:00,70.67,70.76,70.66,70.75,37801.0,64.7597,64.8421,64.7505,64.833,37801.0
2021-07-23 15:30:00,70.77,70.98,70.76,70.96,37698.0,64.8513,65.0437,64.8421,65.0254,37698.0
2021-07-23 15:40:00,70.95,71.01,70.91,70.96,82742.0,65.0163,65.0712,64.9796,65.0254,82742.0
2021-07-23 15:50:00,70.97,71.01,70.84,70.92,211375.0,65.0346,65.0712,64.9155,64.9888,211375.0
2021-07-26 09:30:00,70.85,71.08,70.73,70.82,49277.0,64.9246,65.1354,64.8147,64.8971,49277.0
2021-07-26 09:40:00,70.84,70.84,70.55,70.56,24415.0,64.9155,64.9155,64.6497,64.6589,24415.0
2021-07-26 09:50:00,70.54,70.7,70.51,70.63,20189.0,64.6405,64.7872,64.6131,64.723,20189.0
2021-07-26 10:00:00,70.63,70.69,70.27,70.28,60452.0,64.723,64.778,64.3931,64.4023,60452.0
2021-07-26 10:10:00,70.3,70.39,70.22,70.28,34997.0,64.4206,64.5031,64.3473,64.4023,34997.0
2021-07-26 10:20:00,70.28,70.33,70.23,70.3,30458.0,64.4023,64.4481,64.3565,64.4206,30458.0
2021-07-26 10:30:00,70.3,70.32,70.12,70.18,23301.0,64.4206,64.4389,64.2557,64.3107,23301.0
2021-07-26 10:40:00,70.17,70.39,70.15,70.36,25420.0,64.3015,64.5031,64.2832,64.4756,25420.0
2021-07-26 10:50:00,70.41,70.44,70.33,70.34,32763.0,64.5214,64.5489,64.4481,64.4573,32763.0
2021-07-26 11:00:00,70.33,70.6,70.28,70.59,54400.0,64.4481,64.6955,64.4023,64.6864,54400.0
2021-07-26 11:10:00,70.59,70.66,70.56,70.6,58468.0,64.6864,64.7505,64.6589,64.6955,58468.0
2021-07-26 11:20:00,70.6,70.71,70.59,70.68,21382.0,64.6955,64.7963,64.6864,64.7688,21382.0
2021-07-26 11:30:00,70.69,70.7,70.61,70.64,21344.0,64.778,64.7872,64.7047,64.7322,21344.0
2021-07-26 11:40:00,70.63,70.63,70.5,70.51,26216.0,64.723,64.723,64.6039,64.6131,26216.0
2021-07-26 11:50:00,70.52,70.54,70.45,70.47,12976.0,64.6222,64.6405,64.5581,64.5764,12976.0
2021-07-26 12:00:00,70.46,70.5,70.4,70.42,12176.0,64.5672,64.6039,64.5123,64.5306,12176.0
2021-07-26 12:10:00,70.44,70.47,70.41,70.44,10204.0,64.5489,64.5764,64.5214,64.5489,10204.0
2021-07-26 12:20:00,70.44,70.48,70.43,70.47,12167.0,64.5489,64.5856,64.5397,64.5764,12167.0
2021-07-26 12:30:00,70.47,70.5,70.43,70.43,12730.0,64.5764,64.6039,64.5397,64.5397,12730.0
2021-07-26 12:40:00,70.41,70.43,70.36,70.41,13929.0,64.5214,64.5397,64.4756,64.5214,13929.0
2021-07-26 12:50:00,70.41,70.43,70.29,70.33,14012.0,64.5214,64.5397,64.4115,64.4481,14012.0
2021-07-26 13:00:00,70.34,70.41,70.33,70.4,14548.0,64.4573,64.5214,64.4481,64.5123,14548.0
2021-07-26 13:10:00,70.4,70.41,70.36,70.41,13123.0,64.5123,64.5214,64.4756,64.5214,13123.0
2021-07-26 13:20:00,70.39,70.41,70.27,70.28,22334.0,64.5031,64.5214,64.3931,64.4023,22334.0
2021-07-26 13:30:00,70.28,70.28,70.16,70.2,28313.0,64.4023,64.4023,64.2923,64.329,28313.0
2021-07-26 13:40:00,70.2,70.31,70.19,70.31,23297.0,64.329,64.4298,64.3198,64.4298,23297.0
2021-07-26 13:50:00,70.31,70.43,70.3,70.42,19336.0,64.4298,64.5397,64.4206,64.5306,19336.0
2021-07-26 14:00:00,70.42,70.47,70.38,70.42,23814.0,64.5306,64.5764,64.4939,64.5306,23814.0
2021-07-26 14:10:00,70.41,70.42,70.35,70.39,22487.0,64.5214,64.5306,64.4664,64.5031,22487.0
2021-07-26 14:20:00,70.38,70.38,70.3,70.37,14637.0,64.4939,64.4939,64.4206,64.4848,14637.0
2021-07-26 14:30:00,70.37,70.38,70.32,70.33,21263.0,64.4848,64.4939,64.4389,64.4481,21263.0
2021-07-26 14:40:00,70.33,70.36,70.28,70.36,28983.0,64.4481,64.4756,64.4023,64.4756,28983.0
2021-07-26 14:50:00,70.35,70.35,70.3,70.32,17505.0,64.4664,64.4664,64.4206,64.4389,17505.0
2021-07-26 15:00:00,70.33,70.36,70.27,70.28,32095.0,64.4481,64.4756,64.3931,64.4023,32095.0
2021-07-26 15:10:00,70.28,70.33,70.25,70.3,34011.0,64.4023,64.4481,64.3748,64.4206,34011.0
2021-07-26 15:20:00,70.3,70.36,70.27,70.32,36987.0,64.4206,64.4756,64.3931,64.4389,36987.0
2021-07-26 15:30:00,70.33,70.44,70.3,70.42,86462.0,64.4481,64.5489,64.4206,64.5306,86462.0
2021-07-26 15:40:00,70.42,70.53,70.41,70.5,129115.0,64.5306,64.6314,64.5214,64.6039,129115.0
2021-07-26 15:50:00,70.5,70.72,70.48,70.64,506562.0,64.6039,64.8055,64.5856,64.7322,506562.0
2021-07-27 09:30:00,70.15,70.22,69.92,70.14,69320.0,64.2832,64.3473,64.0724,64.274,69320.0
2021-07-27 09:40:00,70.15,70.47,70.07,70.47,28977.0,64.2832,64.5764,64.2099,64.5764,28977.0
2021-07-27 09:50:00,70.46,70.66,70.42,70.66,14799.0,64.5672,64.7505,64.5306,64.7505,14799.0
2021-07-27 10:00:00,70.67,70.79,70.59,70.63,73730.0,64.7597,64.8696,64.6864,64.723,73730.0
2021-07-27 10:10:00,70.63,70.63,70.46,70.5,52920.0,64.723,64.723,64.5672,64.6039,52920.0
2021-07-27 10:20:00,70.5,70.64,70.46,70.62,38439.0,64.6039,64.7322,64.5672,64.7139,38439.0
2021-07-27 10:30:00,70.61,70.84,70.61,70.77,30412.0,64.7047,64.9155,64.7047,64.8513,30412.0
2021-07-27 10:40:00,70.76,70.91,70.68,70.84,32546.0,64.8421,64.9796,64.7688,64.9155,32546.0
2021-07-27 10:50:00,70.83,71.08,70.82,71.02,26517.0,64.9063,65.1354,64.8971,65.0804,26517.0
2021-07-27 11:00:00,70.99,71.1,70.94,70.99,21663.0,65.0529,65.1537,65.0071,65.0529,21663.0
2021-07-27 11:10:00,71.0,71.01,70.86,70.86,19136.0,65.0621,65.0712,64.9338,64.9338,19136.0
2021-07-27 11:20:00,70.88,70.94,70.74,70.8,21123.0,64.9521,65.0071,64.8238,64.8788,21123.0
2021-07-27 11:30:00,70.78,70.78,70.59,70.65,21622.0,64.8605,64.8605,64.6864,64.7413,21622.0
2021-07-27 11:40:00,70.66,70.87,70.64,70.85,34349.0,64.7505,64.9429,64.7322,64.9246,34349.0
2021-07-27 11:50:00,70.85,70.89,70.73,70.73,19662.0,64.9246,64.9613,64.8147,64.8147,19662.0
2021-07-27 12:00:00,70.71,70.71,70.57,70.59,26991.0,64.7963,64.7963,64.668,64.6864,26991.0
2021-07-27 12:10:00,70.53,70.54,70.37,70.43,23506.0,64.6314,64.6405,64.4848,64.5397,23506.0
2021-07-27 12:20:00,70.48,70.62,70.46,70.62,11332.0,64.5856,64.7139,64.5672,64.7139,11332.0
2021-07-27 12:30:00,70.61,70.68,70.54,70.65,24105.0,64.7047,64.7688,64.6405,64.7413,24105.0
2021-07-27 12:40:00,70.65,70.72,70.61,70.67,8992.0,64.7413,64.8055,64.7047,64.7597,8992.0
2021-07-27 12:50:00,70.66,70.77,70.66,70.74,11123.0,64.7505,64.8513,64.7505,64.8238,11123.0
2021-07-27 13:00:00,70.74,70.87,70.74,70.8,12119.0,64.8238,64.9429,64.8238,64.8788,12119.0
2021-07-27 13:10:00,70.8,70.82,70.76,70.82,12843.0,64.8788,64.8971,64.8421,64.8971,12843.0
2021-07-27 13:20:00,70.82,70.85,70.74,70.75,11881.0,64.8971,64.9246,64.8238,64.833,11881.0
2021-07-27 13:30:00,70.74,70.75,70.62,70.71,34077.0,64.8238,64.833,64.7139,64.7963,34077.0
2021-07-27 13:40:00,70.7,70.8,70.67,70.78,21293.0,64.7872,64.8788,64.7597,64.8605,21293.0
2021-07-27 13:50:00,70.77,70.77,70.61,70.62,14996.0,64.8513,64.8513,64.7047,64.7139,14996.0
2021-07-27 14:00:00,70.61,70.65,70.55,70.62,21966.0,64.7047,64.7413,64.6497,64.7139,21966.0
2021-07-27 14:10:00,70.62,70.66,70.58,70.61,47741.0,64.7139,64.7505,64.6772,64.7047,47741.0
2021-07-27 14:20:00,70.61,70.66,70.59,70.59,37600.0,64.7047,64.7505,64.6864,64.6864,37600.0
2021-07-27 14:30:00,70.59,70.59,70.5,70.55,28768.0,64.6864,64.6864,64.6039,64.6497,28768.0
2021-07-27 14:40:00,70.56,70.62,70.5,70.59,34573.0,64.6589,64.7139,64.6039,64.6864,34573.0
2021-07-27 14:50:00,70.58,70.62,70.47,70.52,33316.0,64.6772,64.7139,64.5764,64.6222,33316.0
2021-07-27 15:00:00,70.53,70.6,70.52,70.57,74601.0,64.6314,64.6955,64.6222,64.668,74601.0
2021-07-27 15:10:00,70.56,70.6,70.49,70.59,62288.0,64.6589,64.6955,64.5947,64.6864,62288.0
2021-07-27 15:20:00,70.59,70.68,70.56,70.65,41268.0,64.6864,64.7688,64.6589,64.7413,41268.0
2021-07-27 15:30:00,70.65,70.68,70.53,70.66,69091.0,64.7413,64.7688,64.6314,64.7505,69091.0
2021-07-27 15:40:00,70.66,70.72,70.57,70.59,85025.0,64.7505,64.8055,64.668,64.6864,85025.0
2021-07-27 15:50:00,70.56,70.81,70.51,70.77,319978.0,64.6589,64.888,64.6131,64.8513,319978.0
2021-07-28 09:30:00,70.69,70.76,70.41,70.7,52602.0,64.778,64.8421,64.5214,64.7872,52602.0
2021-07-28 09:40:00,70.71,70.73,70.52,70.57,54130.0,64.7963,64.8147,64.6222,64.668,54130.0
2021-07-28 09:50:00,70.56,70.58,70.21,70.21,33657.0,64.6589,64.6772,64.3381,64.3381,33657.0
2021-07-28 10:00:00,70.22,70.23,69.97,69.98,87943.0,64.3473,64.3565,64.1182,64.1274,87943.0
2021-07-28 10:10:00,69.98,70.04,69.79,69.81,105071.0,64.1274,64.1824,63.9533,63.9716,105071.0
2021-07-28 10:20:00,69.81,69.9,69.75,69.89,49379.0,63.9716,64.0541,63.9166,64.0449,49379.0
2021-07-28 10:30:00,69.91,70.01,69.88,69.91,99588.0,64.0632,64.1549,64.0357,64.0632,99588.0
2021-07-28 10:40:00,69.89,69.97,69.83,69.97,43009.0,64.0449,64.1182,63.9899,64.1182,43009.0
2021-07-28 10:50:00,69.95,70.24,69.95,70.21,71303.0,64.0999,64.3656,64.0999,64.3381,71303.0
2021-07-28 11:00:00,70.18,70.21,70.1,70.12,47836.0,64.3107,64.3381,64.2373,64.2557,47836.0
2021-07-28 11:10:00,70.12,70.15,70.05,70.07,51638.0,64.2557,64.2832,64.1915,64.2099,51638.0
2021-07-28 11:20:00,70.08,70.16,70.0,70.14,118067.0,64.219,64.2923,64.1457,64.274,118067.0
2021-07-28 11:30:00,70.14,70.27,70.01,70.23,46710.0,64.274,64.3931,64.1549,64.3565,46710.0
2021-07-28 11:40:00,70.24,70.28,70.22,70.26,66072.0,64.3656,64.4023,64.3473,64.384,66072.0
2021-07-28 11:50:00,70.25,70.38,70.24,70.31,47828.0,64.3748,64.4939,64.3656,64.4298,47828.0
2021-07-28 12:00:00,70.31,70.34,70.2,70.21,45878.0,64.4298,64.4573,64.329,64.3381,45878.0
2021-07-28 12:10:00,70.2,70.22,70.09,70.12,53823.0,64.329,64.3473,64.2282,64.2557,53823.0
2021-07-28 12:20:00,70.13,70.14,69.88,69.89,96184.0,64.2648,64.274,64.0357,64.0449,96184.0
2021-07-28 12:30:00,69.88,70.03,69.86,70.02,37594.0,64.0357,64.1732,64.0174,64.164,37594.0
2021-07-28 12:40:00,70.0,70.04,69.86,69.89,29356.0,64.1457,64.1824,64.0174,64.0449,29356.0
2021-07-28 12:50:00,69.89,69.95,69.84,69.93,49019.0,64.0449,64.0999,63.9991,64.0816,49019.0
2021-07-28 13:00:00,69.93,69.94,69.85,69.87,13916.0,64.0816,64.0907,64.0083,64.0266,13916.0
2021-07-28 13:10:00,69.87,69.93,69.86,69.89,34124.0,64.0266,64.0816,64.0174,64.0449,34124.0
2021-07-28 13:20:00,69.89,69.96,69.86,69.87,18267.0,64.0449,64.1091,64.0174,64.0266,18267.0
2021-07-28 13:30:00,69.87,69.95,69.86,69.89,46623.0,64.0266,64.0999,64.0174,64.0449,46623.0
2021-07-28 13:40:00,69.89,70.01,69.85,70.0,28524.0,64.0449,64.1549,64.0083,64.1457,28524.0
2021-07-28 13:50:00,69.99,70.25,69.95,70.07,144535.0,64.1365,64.3748,64.0999,64.2099,144535.0
2021-07-28 14:00:00,70.04,70.13,69.95,70.06,45080.0,64.1824,64.2648,64.0999,64.2007,45080.0
2021-07-28 14:10:00,70.07,70.25,70.07,70.25,48738.0,64.2099,64.3748,64.2099,64.3748,48738.0
2021-07-28 14:20:00,70.25,70.33,70.22,70.33,58250.0,64.3748,64.4481,64.3473,64.4481,58250.0
2021-07-28 14:30:00,70.33,70.44,70.29,70.4,49096.0,64.4481,64.5489,64.4115,64.5123,49096.0
2021-07-28 14:40:00,70.4,70.55,70.36,70.54,33342.0,64.5123,64.6497,64.4756,64.6405,33342.0
2021-07-28 14:50:00,70.53,70.61,70.47,70.54,46398.0,64.6314,64.7047,64.5764,64.6405,46398.0
2021-07-28 15:00:00,70.54,70.6,70.41,70.44,37208.0,64.6405,64.6955,64.5214,64.5489,37208.0
2021-07-28 15:10:00,70.44,70.49,70.42,70.43,41231.0,64.5489,64.5947,64.5306,64.5397,41231.0
2021-07-28 15:20:00,70.43,70.5,70.37,70.5,46822.0,64.5397,64.6039,64.4848,64.6039,46822.0
2021-07-28 15:30:00,70.5,70.57,70.42,70.44,70283.0,64.6039,64.668,64.5306,64.5489,70283.0
2021-07-28 15:40:00,70.44,70.48,70.37,70.39,59026.0,64.5489,64.5856,64.4848,64.5031,59026.0
2021-07-28 15:50:00,70.38,70.4,70.28,70.28,316124.0,64.4939,64.5123,64.4023,64.4023,316124.0
2021-07-29 09:30:00,70.94,71.09,70.62,70.64,114800.0,65.0071,65.1445,64.7139,64.7322,114800.0
2021-07-29 09:40:00,70.63,70.76,70.51,70.71,48746.0,64.723,64.8421,64.6131,64.7963,48746.0
2021-07-29 09:50:00,70.74,70.84,70.64,70.72,30289.0,64.8238,64.9155,64.7322,64.8055,30289.0
2021-07-29 10:00:00,70.67,70.99,70.62,70.99,48285.0,64.7597,65.0529,64.7139,65.0529,48285.0
2021-07-29 10:10:00,70.99,71.27,70.95,71.26,71091.0,65.0529,65.3095,65.0163,65.3003,71091.0
2021-07-29 10:20:00,71.27,71.35,71.2,71.22,73355.0,65.3095,65.3828,65.2453,65.2637,73355.0
2021-07-29 10:30:00,71.22,71.4,71.18,71.4,78623.0,65.2637,65.4286,65.227,65.4286,78623.0
2021-07-29 10:40:00,71.41,71.5,71.37,71.37,51377.0,65.4378,65.5203,65.4011,65.4011,51377.0
2021-07-29 10:50:00,71.34,71.51,71.29,71.48,31337.0,65.3736,65.5294,65.3278,65.5019,31337.0
2021-07-29 11:00:00,71.5,71.64,71.49,71.64,49430.0,65.5203,65.6485,65.5111,65.6485,49430.0
2021-07-29 11:10:00,71.64,71.64,71.29,71.45,53732.0,65.6485,65.6485,65.3278,65.4744,53732.0
2021-07-29 11:20:00,71.44,71.47,71.28,71.37,35003.0,65.4653,65.4928,65.3187,65.4011,35003.0
2021-07-29 11:30:00,71.37,71.55,71.37,71.53,48093.0,65.4011,65.5661,65.4011,65.5477,48093.0
2021-07-29 11:40:00,71.53,71.55,71.44,71.44,32516.0,65.5477,65.5661,65.4653,65.4653,32516.0
2021-07-29 11:50:00,71.45,71.57,71.42,71.55,34228.0,65.4744,65.5844,65.4469,65.5661,34228.0
2021-07-29 12:00:00,71.54,71.55,71.44,71.45,47433.0,65.5569,65.5661,65.4653,65.4744,47433.0
2021-07-29 12:10:00,71.46,71.52,71.37,71.52,68495.0,65.4836,65.5386,65.4011,65.5386,68495.0
2021-07-29 12:20:00,71.53,71.54,71.45,71.49,26151.0,65.5477,65.5569,65.4744,65.5111,26151.0
2021-07-29 12:30:00,71.47,71.52,71.42,71.44,23128.0,65.4928,65.5386,65.4469,65.4653,23128.0
2021-07-29 12:40:00,71.44,71.47,71.39,71.41,18441.0,65.4653,65.4928,65.4195,65.4378,18441.0
2021-07-29 12:50:00,71.41,71.44,71.37,71.38,16405.0,65.4378,65.4653,65.4011,65.4103,16405.0
2021-07-29 13:00:00,71.4,71.43,71.35,71.36,27389.0,65.4286,65.4561,65.3828,65.392,27389.0
2021-07-29 13:10:00,71.37,71.45,71.26,71.45,43326.0,65.4011,65.4744,65.3003,65.4744,43326.0
2021-07-29 13:20:00,71.44,71.54,71.37,71.54,15347.0,65.4653,65.5569,65.4011,65.5569,15347.0
2021-07-29 13:30:00,71.55,71.55,71.38,71.41,36914.0,65.5661,65.5661,65.4103,65.4378,36914.0
2021-07-29 13:40:00,71.41,71.44,71.35,71.42,27635.0,65.4378,65.4653,65.3828,65.4469,27635.0
2021-07-29 13:50:00,71.41,71.45,71.36,71.37,39218.0,65.4378,65.4744,65.392,65.4011,39218.0
2021-07-29 14:00:00,71.37,71.48,71.36,71.46,67398.0,65.4011,65.5019,65.392,65.4836,67398.0
2021-07-29 14:10:00,71.46,71.56,71.45,71.55,27204.0,65.4836,65.5752,65.4744,65.5661,27204.0
2021-07-29 14:20:00,71.55,71.55,71.45,71.51,32169.0,65.5661,65.5661,65.4744,65.5294,32169.0
2021-07-29 14:30:00,71.51,71.57,71.4,71.57,48935.0,65.5294,65.5844,65.4286,65.5844,48935.0
2021-07-29 14:40:00,71.56,71.61,71.53,71.61,59281.0,65.5752,65.6211,65.5477,65.6211,59281.0
2021-07-29 14:50:00,71.61,71.68,71.55,71.6,65011.0,65.6211,65.6852,65.5661,65.6119,65011.0
2021-07-29 15:00:00,71.6,71.63,71.52,71.55,27064.0,65.6119,65.6394,65.5386,65.5661,27064.0
2021-07-29 15:10:00,71.56,71.66,71.55,71.65,22539.0,65.5752,65.6669,65.5661,65.6577,22539.0
2021-07-29 15:20:00,71.65,71.78,71.63,71.72,34541.0,65.6577,65.7768,65.6394,65.7219,34541.0
2021-07-29 15:30:00,71.71,71.74,71.66,71.71,52629.0,65.7127,65.7402,65.6669,65.7127,52629.0
2021-07-29 15:40:00,71.71,71.72,71.63,71.7,73484.0,65.7127,65.7219,65.6394,65.7035,73484.0
2021-07-29 15:50:00,71.69,71.78,71.59,71.6,219485.0,65.6944,65.7768,65.6027,65.6119,219485.0
2021-07-30 09:30:00,69.99,70.55,69.33,69.36,165611.0,64.1365,64.6497,63.5317,63.5592,165611.0
2021-07-30 09:40:00,69.33,70.6,69.25,70.6,251217.0,63.5317,64.6955,63.4584,64.6955,251217.0
2021-07-30 09:50:00,70.55,70.75,70.2,70.61,96591.0,64.6497,64.833,64.329,64.7047,96591.0
2021-07-30 10:00:00,70.59,70.83,70.55,70.81,64877.0,64.6864,64.9063,64.6497,64.888,64877.0
2021-07-30 10:10:00,70.83,71.08,70.75,70.93,68692.0,64.9063,65.1354,64.833,64.9979,68692.0
2021-07-30 10:20:00,70.93,71.07,70.74,70.75,92729.0,64.9979,65.1262,64.8238,64.833,92729.0
2021-07-30 10:30:00,70.76,71.07,70.71,71.0,58298.0,64.8421,65.1262,64.7963,65.0621,58298.0
2021-07-30 10:40:00,71.0,71.01,70.6,70.73,41607.0,65.0621,65.0712,64.6955,64.8147,41607.0
2021-07-30 10:50:00,70.73,70.85,70.67,70.69,43029.0,64.8147,64.9246,64.7597,64.778,43029.0
2021-07-30 11:00:00,70.67,70.81,70.61,70.79,68170.0,64.7597,64.888,64.7047,64.8696,68170.0
2021-07-30 11:10:00,70.79,71.46,70.76,71.28,90223.0,64.8696,65.4836,64.8421,65.3187,90223.0
2021-07-30 11:20:00,71.31,71.35,70.99,71.21,40509.0,65.3461,65.3828,65.0529,65.2545,40509.0
2021-07-30 11:30:00,71.21,71.29,71.0,71.1,36052.0,65.2545,65.3278,65.0621,65.1537,36052.0
2021-07-30 11:40:00,71.13,71.26,71.08,71.22,42028.0,65.1812,65.3003,65.1354,65.2637,42028.0
2021-07-30 11:50:00,71.22,71.31,71.16,71.21,30443.0,65.2637,65.3461,65.2087,65.2545,30443.0
2021-07-30 12:00:00,71.19,71.28,71.09,71.25,29453.0,65.2362,65.3187,65.1445,65.2912,29453.0
2021-07-30 12:10:00,71.27,71.43,71.22,71.4,40029.0,65.3095,65.4561,65.2637,65.4286,40029.0
2021-07-30 12:20:00,71.41,71.58,71.4,71.52,63354.0,65.4378,65.5936,65.4286,65.5386,63354.0
2021-07-30 12:30:00,71.52,71.58,71.49,71.55,34899.0,65.5386,65.5936,65.5111,65.5661,34899.0
2021-07-30 12:40:00,71.55,71.61,71.49,71.53,40877.0,65.5661,65.6211,65.5111,65.5477,40877.0
2021-07-30 12:50:00,71.52,71.52,71.26,71.26,30595.0,65.5386,65.5386,65.3003,65.3003,30595.0
2021-07-30 13:00:00,71.27,71.31,71.15,71.31,17710.0,65.3095,65.3461,65.1995,65.3461,17710.0
2021-07-30 13:10:00,71.32,71.37,71.31,71.34,18456.0,65.3553,65.4011,65.3461,65.3736,18456.0
2021-07-30 13:20:00,71.34,71.36,71.26,71.34,24032.0,65.3736,65.392,65.3003,65.3736,24032.0
2021-07-30 13:30:00,71.34,71.49,71.31,71.49,59168.0,65.3736,65.5111,65.3461,65.5111,59168.0
2021-07-30 13:40:00,71.47,71.53,71.46,71.51,27816.0,65.4928,65.5477,65.4836,65.5294,27816.0
2021-07-30 13:50:00,71.51,71.52,71.44,71.47,33028.0,65.5294,65.5386,65.4653,65.4928,33028.0
2021-07-30 14:00:00,71.47,71.48,71.28,71.28,31466.0,65.4928,65.5019,65.3187,65.3187,31466.0
2021-07-30 14:10:00,71.29,71.41,71.27,71.33,29192.0,65.3278,65.4378,65.3095,65.3645,29192.0
2021-07-30 14:20:00,71.33,71.38,71.25,71.26,63362.0,65.3645,65.4103,65.2912,65.3003,63362.0
2021-07-30 14:30:00,71.26,71.3,71.08,71.09,38131.0,65.3003,65.337,65.1354,65.1445,38131.0
2021-07-30 14:40:00,71.09,71.27,71.07,71.25,34708.0,65.1445,65.3095,65.1262,65.2912,34708.0
2021-07-30 14:50:00,71.25,71.34,71.23,71.28,35535.0,65.2912,65.3736,65.2728,65.3187,35535.0
2021-07-30 15:00:00,71.3,71.37,71.27,71.31,32781.0,65.337,65.4011,65.3095,65.3461,32781.0
2021-07-30 15:10:00,71.31,71.44,71.27,71.28,78377.0,65.3461,65.4653,65.3095,65.3187,78377.0
2021-07-30 15:20:00,71.28,71.37,71.27,71.36,57081.0,65.3187,65.4011,65.3095,65.392,57081.0
2021-07-30 15:30:00,71.36,71.48,71.32,71.42,77611.0,65.392,65.5019,65.3553,65.4469,77611.0
2021-07-30 15:40:00,71.43,71.5,71.38,71.41,109273.0,65.4561,65.5203,65.4103,65.4378,109273.0
2021-07-30 15:50:00,71.4,71.54,71.37,71.43,328275.0,65.4286,65.5569,65.4011,65.4561,328275.0
2021-08-02 09:30:00,71.7,72.17,71.6,72.14,89684.0,65.7035,66.1342,65.6119,66.1067,89684.0
2021-08-02 09:40:00,72.12,72.36,72.1,72.18,44392.0,66.0884,66.3083,66.0701,66.1434,44392.0
2021-08-02 09:50:00,72.2,72.26,71.56,71.66,123570.0,66.1617,66.2167,65.5752,65.6669,123570.0
2021-08-02 10:00:00,71.66,71.78,71.6,71.77,32823.0,65.6669,65.7768,65.6119,65.7677,32823.0
2021-08-02 10:10:00,71.77,71.88,71.65,71.8,46703.0,65.7677,65.8685,65.6577,65.7952,46703.0
2021-08-02 10:20:00,71.75,71.99,71.66,71.78,45004.0,65.7493,65.9693,65.6669,65.7768,45004.0
2021-08-02 10:30:00,71.79,71.89,71.76,71.87,40900.0,65.786,65.8776,65.7585,65.8593,40900.0
2021-08-02 10:40:00,71.86,71.9,71.7,71.75,54894.0,65.8501,65.8868,65.7035,65.7493,54894.0
2021-08-02 10:50:00,71.75,71.8,71.66,71.66,36100.0,65.7493,65.7952,65.6669,65.6669,36100.0
2021-08-02 11:00:00,71.65,71.8,71.65,71.8,67922.0,65.6577,65.7952,65.6577,65.7952,67922.0
2021-08-02 11:10:00,71.79,71.79,71.65,71.7,81301.0,65.786,65.786,65.6577,65.7035,81301.0
2021-08-02 11:20:00,71.7,71.8,71.58,71.73,30118.0,65.7035,65.7952,65.5936,65.731,30118.0
2021-08-02 11:30:00,71.73,71.75,71.53,71.56,35035.0,65.731,65.7493,65.5477,65.5752,35035.0
2021-08-02 11:40:00,71.53,71.57,71.42,71.42,31154.0,65.5477,65.5844,65.4469,65.4469,31154.0
2021-08-02 11:50:00,71.42,71.45,71.23,71.23,25801.0,65.4469,65.4744,65.2728,65.2728,25801.0
2021-08-02 12:00:00,71.22,71.27,71.17,71.19,21672.0,65.2637,65.3095,65.2179,65.2362,21672.0
2021-08-02 12:10:00,71.2,71.23,71.1,71.22,29021.0,65.2453,65.2728,65.1537,65.2637,29021.0
2021-08-02 12:20:00,71.23,71.23,71.05,71.07,29561.0,65.2728,65.2728,65.1079,65.1262,29561.0
2021-08-02 12:30:00,71.08,71.28,71.07,71.26,25418.0,65.1354,65.3187,65.1262,65.3003,25418.0
2021-08-02 12:40:00,71.25,71.27,71.15,71.18,21057.0,65.2912,65.3095,65.1995,65.227,21057.0
2021-08-02 12:50:00,71.18,71.18,71.06,71.11,19388.0,65.227,65.227,65.1171,65.1629,19388.0
2021-08-02 13:00:00,71.14,71.19,71.11,71.14,26176.0,65.1904,65.2362,65.1629,65.1904,26176.0
2021-08-02 13:10:00,71.13,71.16,71.01,71.07,23438.0,65.1812,65.2087,65.0712,65.1262,23438.0
2021-08-02 13:20:00,71.06,71.09,71.01,71.05,18702.0,65.1171,65.1445,65.0712,65.1079,18702.0
2021-08-02 13:30:00,71.03,71.05,70.89,70.91,22721.0,65.0896,65.1079,64.9613,64.9796,22721.0
2021-08-02 13:40:00,70.89,70.99,70.89,70.92,13642.0,64.9613,65.0529,64.9613,64.9888,13642.0
2021-08-02 13:50:00,70.92,70.97,70.85,70.95,21158.0,64.9888,65.0346,64.9246,65.0163,21158.0
2021-08-02 14:00:00,70.94,71.0,70.88,70.94,16848.0,65.0071,65.0621,64.9521,65.0071,16848.0
2021-08-02 14:10:00,70.94,71.05,70.94,71.03,18106.0,65.0071,65.1079,65.0071,65.0896,18106.0
2021-08-02 14:20:00,71.03,71.04,70.91,70.95,24854.0,65.0896,65.0987,64.9796,65.0163,24854.0
2021-08-02 14:30:00,70.94,70.94,70.87,70.94,28182.0,65.0071,65.0071,64.9429,65.0071,28182.0
2021-08-02 14:40:00,70.94,70.96,70.89,70.94,21086.0,65.0071,65.0254,64.9613,65.0071,21086.0
2021-08-02 14:50:00,70.94,71.01,70.92,70.93,21174.0,65.0071,65.0712,64.9888,64.9979,21174.0
2021-08-02 15:00:00,70.91,70.92,70.83,70.83,31581.0,64.9796,64.9888,64.9063,64.9063,31581.0
2021-08-02 15:10:00,70.83,70.85,70.76,70.81,30325.0,64.9063,64.9246,64.8421,64.888,30325.0
2021-08-02 15:20:00,70.82,70.87,70.8,70.85,36670.0,64.8971,64.9429,64.8788,64.9246,36670.0
2021-08-02 15:30:00,70.85,70.87,70.73,70.77,65830.0,64.9246,64.9429,64.8147,64.8513,65830.0
2021-08-02 15:40:00,70.78,70.85,70.7,70.7,85292.0,64.8605,64.9246,64.7872,64.7872,85292.0
2021-08-02 15:50:00,70.72,70.83,70.66,70.7,145445.0,64.8055,64.9063,64.7505,64.7872,145445.0
2021-08-03 09:30:00,70.98,71.17,70.77,70.85,66830.0,65.0437,65.2179,64.8513,64.9246,66830.0
2021-08-03 09:40:00,70.82,71.01,70.6,70.61,63249.0,64.8971,65.0712,64.6955,64.7047,63249.0
2021-08-03 09:50:00,70.6,71.07,70.59,70.99,27901.0,64.6955,65.1262,64.6864,65.0529,27901.0
2021-08-03 10:00:00,71.03,71.2,71.02,71.15,28340.0,65.0896,65.2453,65.0804,65.1995,28340.0
2021-08-03 10:10:00,71.16,71.62,71.07,71.62,40446.0,65.2087,65.6302,65.1262,65.6302,40446.0
2021-08-03 10:20:00,71.62,71.74,71.6,71.66,40166.0,65.6302,65.7402,65.6119,65.6669,40166.0
2021-08-03 10:30:00,71.66,71.77,71.58,71.76,34830.0,65.6669,65.7677,65.5936,65.7585,34830.0
2021-08-03 10:40:00,71.75,71.89,71.73,71.8,26251.0,65.7493,65.8776,65.731,65.7952,26251.0
2021-08-03 10:50:00,71.8,71.81,71.66,71.69,30286.0,65.7952,65.8043,65.6669,65.6944,30286.0
2021-08-03 11:00:00,71.7,71.81,71.59,71.73,23777.0,65.7035,65.8043,65.6027,65.731,23777.0
2021-08-03 11:10:00,71.71,71.83,71.65,71.7,34666.0,65.7127,65.8227,65.6577,65.7035,34666.0
2021-08-03 11:20:00,71.72,71.83,71.59,71.83,24729.0,65.7219,65.8227,65.6027,65.8227,24729.0
2021-08-03 11:30:00,71.83,71.91,71.8,71.88,25849.0,65.8227,65.896,65.7952,65.8685,25849.0
2021-08-03 11:40:00,71.89,72.15,71.89,71.96,43621.0,65.8776,66.1159,65.8776,65.9418,43621.0
2021-08-03 11:50:00,71.96,72.03,71.9,71.95,28844.0,65.9418,66.0059,65.8868,65.9326,28844.0
2021-08-03 12:00:00,71.96,71.96,71.84,71.86,22147.0,65.9418,65.9418,65.8318,65.8501,22147.0
2021-08-03 12:10:00,71.85,71.91,71.79,71.8,27638.0,65.841,65.896,65.786,65.7952,27638.0
2021-08-03 12:20:00,71.8,71.83,71.77,71.82,22066.0,65.7952,65.8227,65.7677,65.8135,22066.0
2021-08-03 12:30:00,71.81,71.92,71.78,71.9,21883.0,65.8043,65.9051,65.7768,65.8868,21883.0
2021-08-03 12:40:00,71.88,72.01,71.85,71.97,27812.0,65.8685,65.9876,65.841,65.9509,27812.0
2021-08-03 12:50:00,71.95,71.95,71.78,71.85,19759.0,65.9326,65.9326,65.7768,65.841,19759.0
2021-08-03 13:00:00,71.85,71.99,71.85,71.95,22325.0,65.841,65.9693,65.841,65.9326,22325.0
2021-08-03 13:10:00,71.93,71.98,71.87,71.89,27903.0,65.9143,65.9601,65.8593,65.8776,27903.0
2021-08-03 13:20:00,71.91,72.06,71.89,72.03,31114.0,65.896,66.0334,65.8776,66.0059,31114.0
2021-08-03 13:30:00,72.03,72.08,71.99,72.03,33490.0,66.0059,66.0518,65.9693,66.0059,33490.0
2021-08-03 13:40:00,72.04,72.08,71.96,71.96,24581.0,66.0151,66.0518,65.9418,65.9418,24581.0
2021-08-03 13:50:00,71.97,72.04,71.97,72.02,19887.0,65.9509,66.0151,65.9509,65.9968,19887.0
2021-08-03 14:00:00,72.02,72.04,71.96,71.99,35207.0,65.9968,66.0151,65.9418,65.9693,35207.0
2021-08-03 14:10:00,72.0,72.08,71.99,72.03,33009.0,65.9784,66.0518,65.9693,66.0059,33009.0
2021-08-03 14:20:00,72.03,72.04,71.93,71.99,32286.0,66.0059,66.0151,65.9143,65.9693,32286.0
2021-08-03 14:30:00,71.98,72.1,71.93,72.1,39511.0,65.9601,66.0701,65.9143,66.0701,39511.0
2021-08-03 14:40:00,72.09,72.13,71.99,72.01,24050.0,66.0609,66.0976,65.9693,65.9876,24050.0
2021-08-03 14:50:00,72.01,72.1,71.99,72.1,25110.0,65.9876,66.0701,65.9693,66.0701,25110.0
2021-08-03 15:00:00,72.11,72.23,72.1,72.21,47021.0,66.0792,66.1892,66.0701,66.1709,47021.0
2021-08-03 15:10:00,72.22,72.26,72.18,72.25,58170.0,66.18,66.2167,66.1434,66.2075,58170.0
2021-08-03 15:20:00,72.25,72.36,72.23,72.3,33723.0,66.2075,66.3083,66.1892,66.2534,33723.0
2021-08-03 15:30:00,72.31,72.36,72.26,72.27,65079.0,66.2625,66.3083,66.2167,66.2259,65079.0
2021-08-03 15:40:00,72.28,72.31,72.2,72.28,83703.0,66.235,66.2625,66.1617,66.235,83703.0
2021-08-03 15:50:00,72.28,72.34,72.21,72.29,401031.0,66.235,66.29,66.1709,66.2442,401031.0
2021-08-04 09:30:00,71.99,72.08,71.59,72.02,90300.0,65.9693,66.0518,65.6027,65.9968,90300.0
2021-08-04 09:40:00,72.02,72.1,71.83,72.06,84725.0,65.9968,66.0701,65.8227,66.0334,84725.0
2021-08-04 09:50:00,72.03,72.16,71.86,71.98,66109.0,66.0059,66.1251,65.8501,65.9601,66109.0
2021-08-04 10:00:00,72.0,72.48,71.98,72.35,68757.0,65.9784,66.4183,65.9601,66.2992,68757.0
2021-08-04 10:10:00,72.34,72.34,72.15,72.24,73283.0,66.29,66.29,66.1159,66.1984,73283.0
2021-08-04 10:20:00,72.25,72.3,72.08,72.1,169667.0,66.2075,66.2534,66.0518,66.0701,169667.0
2021-08-04 10:30:00,72.1,72.1,71.74,71.98,140959.0,66.0701,66.0701,65.7402,65.9601,140959.0
2021-08-04 10:40:00,71.99,72.01,71.87,71.99,32091.0,65.9693,65.9876,65.8593,65.9693,32091.0
2021-08-04 10:50:00,71.98,72.03,71.9,71.92,40190.0,65.9601,66.0059,65.8868,65.9051,40190.0
2021-08-04 11:00:00,71.91,71.95,71.69,71.9,30029.0,65.896,65.9326,65.6944,65.8868,30029.0
2021-08-04 11:10:00,71.91,72.06,71.86,72.05,50750.0,65.896,66.0334,65.8501,66.0243,50750.0
2021-08-04 11:20:00,72.05,72.05,71.7,71.7,25426.0,66.0243,66.0243,65.7035,65.7035,25426.0
2021-08-04 11:30:00,71.69,71.78,71.66,71.74,23630.0,65.6944,65.7768,65.6669,65.7402,23630.0
2021-08-04 11:40:00,71.75,71.75,71.57,71.57,21103.0,65.7493,65.7493,65.5844,65.5844,21103.0
2021-08-04 11:50:00,71.57,71.57,71.47,71.57,27210.0,65.5844,65.5844,65.4928,65.5844,27210.0
2021-08-04 12:00:00,71.55,71.63,71.51,71.62,77020.0,65.5661,65.6394,65.5294,65.6302,77020.0
2021-08-04 12:10:00,71.62,71.82,71.57,71.82,50503.0,65.6302,65.8135,65.5844,65.8135,50503.0
2021-08-04 12:20:00,71.81,71.84,71.71,71.75,29147.0,65.8043,65.8318,65.7127,65.7493,29147.0
2021-08-04 12:30:00,71.75,71.93,71.74,71.88,25449.0,65.7493,65.9143,65.7402,65.8685,25449.0
2021-08-04 12:40:00,71.87,71.95,71.85,71.95,50357.0,65.8593,65.9326,65.841,65.9326,50357.0
2021-08-04 12:50:00,71.94,71.94,71.9,71.9,29638.0,65.9235,65.9235,65.8868,65.8868,29638.0
2021-08-04 13:00:00,71.89,72.04,71.89,72.0,28169.0,65.8776,66.0151,65.8776,65.9784,28169.0
2021-08-04 13:10:00,72.01,72.09,71.97,72.0,25411.0,65.9876,66.0609,65.9509,65.9784,25411.0
2021-08-04 13:20:00,71.99,72.06,71.95,71.96,18757.0,65.9693,66.0334,65.9326,65.9418,18757.0
2021-08-04 13:30:00,71.97,72.01,71.9,72.0,26563.0,65.9509,65.9876,65.8868,65.9784,26563.0
2021-08-04 13:40:00,72.01,72.01,71.88,71.97,23441.0,65.9876,65.9876,65.8685,65.9509,23441.0
2021-08-04 13:50:00,71.98,72.01,71.94,71.98,18460.0,65.9601,65.9876,65.9235,65.9601,18460.0
2021-08-04 14:00:00,72.0,72.02,71.92,71.98,18113.0,65.9784,65.9968,65.9051,65.9601,18113.0
2021-08-04 14:10:00,71.99,72.03,71.95,71.97,20178.0,65.9693,66.0059,65.9326,65.9509,20178.0
2021-08-04 14:20:00,71.98,72.0,71.94,71.97,18155.0,65.9601,65.9784,65.9235,65.9509,18155.0
2021-08-04 14:30:00,71.96,71.99,71.93,71.94,23248.0,65.9418,65.9693,65.9143,65.9235,23248.0
2021-08-04 14:40:00,71.94,71.97,71.79,71.79,29866.0,65.9235,65.9509,65.786,65.786,29866.0
2021-08-04 14:50:00,71.79,71.8,71.65,71.72,47236.0,65.786,65.7952,65.6577,65.7219,47236.0
2021-08-04 15:00:00,71.72,71.72,71.61,71.62,38368.0,65.7219,65.7219,65.6211,65.6302,38368.0
2021-08-04 15:10:00,71.62,71.65,71.55,71.64,39940.0,65.6302,65.6577,65.5661,65.6485,39940.0
2021-08-04 15:20:00,71.64,71.69,71.61,71.67,38397.0,65.6485,65.6944,65.6211,65.676,38397.0
2021-08-04 15:30:00,71.67,71.7,71.57,71.58,51375.0,65.676,65.7035,65.5844,65.5936,51375.0
2021-08-04 15:40:00,71.58,71.63,71.53,71.58,80902.0,65.5936,65.6394,65.5477,65.5936,80902.0
2021-08-04 15:50:00,71.58,71.62,71.35,71.36,305202.0,65.5936,65.6302,65.3828,65.392,305202.0
2021-08-05 09:30:00,71.76,72.17,71.76,72.0,91425.0,65.7585,66.1342,65.7585,65.9784,91425.0
2021-08-05 09:40:00,72.01,72.09,71.82,71.92,71088.0,65.9876,66.0609,65.8135,65.9051,71088.0
2021-08-05 09:50:00,71.9,72.14,71.87,72.14,80771.0,65.8868,66.1067,65.8593,66.1067,80771.0
2021-08-05 10:00:00,72.13,72.18,71.86,71.91,32669.0,66.0976,66.1434,65.8501,65.896,32669.0
2021-08-05 10:10:00,71.91,71.99,71.73,71.73,115363.0,65.896,65.9693,65.731,65.731,115363.0
2021-08-05 10:20:00,71.75,71.86,71.49,71.5,54937.0,65.7493,65.8501,65.5111,65.5203,54937.0
2021-08-05 10:30:00,71.49,71.57,71.28,71.47,222280.0,65.5111,65.5844,65.3187,65.4928,222280.0
2021-08-05 10:40:00,71.45,71.65,71.44,71.61,30785.0,65.4744,65.6577,65.4653,65.6211,30785.0
2021-08-05 10:50:00,71.62,71.87,71.56,71.79,50610.0,65.6302,65.8593,65.5752,65.786,50610.0
2021-08-05 11:00:00,71.79,71.86,71.68,71.71,28784.0,65.786,65.8501,65.6852,65.7127,28784.0
2021-08-05 11:10:00,71.72,71.82,71.71,71.79,38394.0,65.7219,65.8135,65.7127,65.786,38394.0
2021-08-05 11:20:00,71.8,72.05,71.79,72.02,55424.0,65.7952,66.0243,65.786,65.9968,55424.0
2021-08-05 11:30:00,72.01,72.04,71.81,71.88,34281.0,65.9876,66.0151,65.8043,65.8685,34281.0
2021-08-05 11:40:00,71.88,71.88,71.62,71.65,119940.0,65.8685,65.8685,65.6302,65.6577,119940.0
2021-08-05 11:50:00,71.65,71.8,71.57,71.64,27163.0,65.6577,65.7952,65.5844,65.6485,27163.0
2021-08-05 12:00:00,71.64,71.72,71.56,71.71,30927.0,65.6485,65.7219,65.5752,65.7127,30927.0
2021-08-05 12:10:00,71.71,71.79,71.68,71.73,33185.0,65.7127,65.786,65.6852,65.731,33185.0
2021-08-05 12:20:00,71.71,71.73,71.66,71.71,18912.0,65.7127,65.731,65.6669,65.7127,18912.0
2021-08-05 12:30:00,71.72,71.73,71.51,71.52,22035.0,65.7219,65.731,65.5294,65.5386,22035.0
2021-08-05 12:40:00,71.53,71.64,71.47,71.59,29225.0,65.5477,65.6485,65.4928,65.6027,29225.0
2021-08-05 12:50:00,71.59,71.66,71.58,71.61,20206.0,65.6027,65.6669,65.5936,65.6211,20206.0
2021-08-05 13:00:00,71.6,71.67,71.6,71.63,15111.0,65.6119,65.676,65.6119,65.6394,15111.0
2021-08-05 13:10:00,71.62,71.72,71.6,71.72,19868.0,65.6302,65.7219,65.6119,65.7219,19868.0
2021-08-05 13:20:00,71.73,71.79,71.7,71.73,21999.0,65.731,65.786,65.7035,65.731,21999.0
2021-08-05 13:30:00,71.73,71.76,71.67,71.7,18248.0,65.731,65.7585,65.676,65.7035,18248.0
2021-08-05 13:40:00,71.71,71.83,71.7,71.83,25435.0,65.7127,65.8227,65.7035,65.8227,25435.0
2021-08-05 13:50:00,71.83,71.84,71.78,71.84,18571.0,65.8227,65.8318,65.7768,65.8318,18571.0
2021-08-05 14:00:00,71.84,71.86,71.74,71.77,27971.0,65.8318,65.8501,65.7402,65.7677,27971.0
2021-08-05 14:10:00,71.77,71.82,71.73,71.73,24204.0,65.7677,65.8135,65.731,65.731,24204.0
2021-08-05 14:20:00,71.73,71.76,71.69,71.71,19390.0,65.731,65.7585,65.6944,65.7127,19390.0
2021-08-05 14:30:00,71.72,71.79,71.7,71.79,26374.0,65.7219,65.786,65.7035,65.786,26374.0
2021-08-05 14:40:00,71.79,71.79,71.7,71.73,24764.0,65.786,65.786,65.7035,65.731,24764.0
2021-08-05 14:50:00,71.72,71.78,71.7,71.77,34972.0,65.7219,65.7768,65.7035,65.7677,34972.0
2021-08-05 15:00:00,71.77,71.83,71.74,71.81,21519.0,65.7677,65.8227,65.7402,65.8043,21519.0
2021-08-05 15:10:00,71.81,71.86,71.76,71.77,28393.0,65.8043,65.8501,65.7585,65.7677,28393.0
2021-08-05 15:20:00,71.77,71.95,71.73,71.81,420503.0,65.7677,65.9326,65.731,65.8043,420503.0
2021-08-05 15:30:00,71.81,71.96,71.79,71.88,38283.0,65.8043,65.9418,65.786,65.8685,38283.0
2021-08-05 15:40:00,71.88,71.96,71.81,71.89,126814.0,65.8685,65.9418,65.8043,65.8776,126814.0
2021-08-05 15:50:00,71.9,71.92,71.8,71.89,189206.0,65.8868,65.9051,65.7952,65.8776,189206.0
2021-08-06 09:30:00,72.24,72.65,72.17,72.3,58086.0,66.1984,66.5741,66.1342,66.2534,58086.0
2021-08-06 09:40:00,72.34,72.52,72.3,72.37,45444.0,66.29,66.455,66.2534,66.3175,45444.0
2021-08-06 09:50:00,72.4,72.5,72.14,72.21,33951.0,66.345,66.4366,66.1067,66.1709,33951.0
2021-08-06 10:00:00,72.26,72.61,72.21,72.52,26375.0,66.2167,66.5374,66.1709,66.455,26375.0
2021-08-06 10:10:00,72.51,72.57,72.36,72.55,20982.0,66.4458,66.5008,66.3083,66.4824,20982.0
2021-08-06 10:20:00,72.55,72.62,72.44,72.59,33676.0,66.4824,66.5466,66.3816,66.5191,33676.0
2021-08-06 10:30:00,72.6,72.66,72.51,72.52,26259.0,66.5283,66.5832,66.4458,66.455,26259.0
2021-08-06 10:40:00,72.5,72.5,72.33,72.41,36833.0,66.4366,66.4366,66.2808,66.3542,36833.0
2021-08-06 10:50:00,72.41,72.57,72.41,72.48,21042.0,66.3542,66.5008,66.3542,66.4183,21042.0
2021-08-06 11:00:00,72.52,72.61,72.45,72.55,21421.0,66.455,66.5374,66.3908,66.4824,21421.0
2021-08-06 11:10:00,72.56,72.56,72.32,72.35,18929.0,66.4916,66.4916,66.2717,66.2992,18929.0
2021-08-06 11:20:00,72.39,72.5,72.38,72.47,16941.0,66.3358,66.4366,66.3267,66.4091,16941.0
2021-08-06 11:30:00,72.47,72.47,72.31,72.34,25988.0,66.4091,66.4091,66.2625,66.29,25988.0
2021-08-06 11:40:00,72.34,72.39,72.29,72.31,17744.0,66.29,66.3358,66.2442,66.2625,17744.0
2021-08-06 11:50:00,72.3,72.38,72.28,72.3,21813.0,66.2534,66.3267,66.235,66.2534,21813.0
2021-08-06 12:00:00,72.3,72.35,72.22,72.25,24603.0,66.2534,66.2992,66.18,66.2075,24603.0
2021-08-06 12:10:00,72.24,72.28,72.18,72.23,20055.0,66.1984,66.235,66.1434,66.1892,20055.0
2021-08-06 12:20:00,72.23,72.3,72.19,72.2,17060.0,66.1892,66.2534,66.1526,66.1617,17060.0
2021-08-06 12:30:00,72.19,72.22,72.16,72.16,19301.0,66.1526,66.18,66.1251,66.1251,19301.0
2021-08-06 12:40:00,72.17,72.27,72.14,72.26,28507.0,66.1342,66.2259,66.1067,66.2167,28507.0
2021-08-06 12:50:00,72.26,72.36,72.25,72.28,18915.0,66.2167,66.3083,66.2075,66.235,18915.0
2021-08-06 13:00:00,72.29,72.29,72.16,72.18,32217.0,66.2442,66.2442,66.1251,66.1434,32217.0
2021-08-06 13:10:00,72.18,72.24,72.18,72.23,20837.0,66.1434,66.1984,66.1434,66.1892,20837.0
2021-08-06 13:20:00,72.23,72.25,72.17,72.24,22638.0,66.1892,66.2075,66.1342,66.1984,22638.0
2021-08-06 13:30:00,72.24,72.26,72.13,72.14,26529.0,66.1984,66.2167,66.0976,66.1067,26529.0
2021-08-06 13:40:00,72.14,72.14,72.08,72.13,23632.0,66.1067,66.1067,66.0518,66.0976,23632.0
2021-08-06 13:50:00,72.13,72.14,72.07,72.14,18334.0,66.0976,66.1067,66.0426,66.1067,18334.0
2021-08-06 14:00:00,72.14,72.15,72.05,72.07,25709.0,66.1067,66.1159,66.0243,66.0426,25709.0
2021-08-06 14:10:00,72.08,72.25,72.07,72.24,30596.0,66.0518,66.2075,66.0426,66.1984,30596.0
2021-08-06 14:20:00,72.23,72.23,72.12,72.17,20576.0,66.1892,66.1892,66.0884,66.1342,20576.0
2021-08-06 14:30:00,72.16,72.16,72.08,72.1,19982.0,66.1251,66.1251,66.0518,66.0701,19982.0
2021-08-06 14:40:00,72.1,72.1,71.97,71.98,27008.0,66.0701,66.0701,65.9509,65.9601,27008.0
2021-08-06 14:50:00,71.98,72.02,71.96,71.97,23112.0,65.9601,65.9968,65.9418,65.9509,23112.0
2021-08-06 15:00:00,71.96,72.01,71.9,72.0,38126.0,65.9418,65.9876,65.8868,65.9784,38126.0
2021-08-06 15:10:00,72.01,72.06,72.0,72.01,28900.0,65.9876,66.0334,65.9784,65.9876,28900.0
2021-08-06 15:20:00,72.0,72.06,71.99,72.04,31100.0,65.9784,66.0334,65.9693,66.0151,31100.0
2021-08-06 15:30:00,72.04,72.08,71.98,72.0,50101.0,66.0151,66.0518,65.9601,65.9784,50101.0
2021-08-06 15:40:00,72.01,72.04,71.93,72.0,58172.0,65.9876,66.0151,65.9143,65.9784,58172.0
2021-08-06 15:50:00,72.01,72.11,71.9,72.08,225288.0,65.9876,66.0792,65.8868,66.0518,225288.0
2021-08-09 09:30:00,71.74,72.0,71.27,71.64,51016.0,65.7402,65.9784,65.3095,65.6485,51016.0
2021-08-09 09:40:00,71.63,71.8,71.49,71.79,72994.0,65.6394,65.7952,65.5111,65.786,72994.0
2021-08-09 09:50:00,71.76,71.9,71.67,71.86,37314.0,65.7585,65.8868,65.676,65.8501,37314.0
2021-08-09 10:00:00,71.81,71.98,71.76,71.85,58900.0,65.8043,65.9601,65.7585,65.841,58900.0
2021-08-09 10:10:00,71.85,71.86,71.47,71.55,56101.0,65.841,65.8501,65.4928,65.5661,56101.0
2021-08-09 10:20:00,71.55,71.73,71.55,71.65,40848.0,65.5661,65.731,65.5661,65.6577,40848.0
2021-08-09 10:30:00,71.61,71.65,71.48,71.63,72763.0,65.6211,65.6577,65.5019,65.6394,72763.0
2021-08-09 10:40:00,71.64,71.76,71.63,71.73,27593.0,65.6485,65.7585,65.6394,65.731,27593.0
2021-08-09 10:50:00,71.74,71.81,71.59,71.65,58738.0,65.7402,65.8043,65.6027,65.6577,58738.0
2021-08-09 11:00:00,71.63,71.72,71.55,71.63,68004.0,65.6394,65.7219,65.5661,65.6394,68004.0
2021-08-09 11:10:00,71.63,71.84,71.63,71.76,79918.0,65.6394,65.8318,65.6394,65.7585,79918.0
2021-08-09 11:20:00,71.77,71.78,71.66,71.69,26638.0,65.7677,65.7768,65.6669,65.6944,26638.0
2021-08-09 11:30:00,71.69,71.84,71.68,71.8,23098.0,65.6944,65.8318,65.6852,65.7952,23098.0
2021-08-09 11:40:00,71.79,71.89,71.78,71.88,18001.0,65.786,65.8776,65.7768,65.8685,18001.0
2021-08-09 11:50:00,71.88,71.93,71.84,71.92,29788.0,65.8685,65.9143,65.8318,65.9051,29788.0
2021-08-09 12:00:00,71.91,71.91,71.84,71.86,25705.0,65.896,65.896,65.8318,65.8501,25705.0
2021-08-09 12:10:00,71.87,71.9,71.84,71.88,24457.0,65.8593,65.8868,65.8318,65.8685,24457.0
2021-08-09 12:20:00,71.87,71.94,71.83,71.87,47547.0,65.8593,65.9235,65.8227,65.8593,47547.0
2021-08-09 12:30:00,71.87,71.88,71.78,71.84,16194.0,65.8593,65.8685,65.7768,65.8318,16194.0
2021-08-09 12:40:00,71.84,71.91,71.83,71.87,43589.0,65.8318,65.896,65.8227,65.8593,43589.0
2021-08-09 12:50:00,71.88,71.94,71.86,71.88,17258.0,65.8685,65.9235,65.8501,65.8685,17258.0
2021-08-09 13:00:00,71.89,71.95,71.88,71.9,21912.0,65.8776,65.9326,65.8685,65.8868,21912.0
2021-08-09 13:10:00,71.89,71.89,71.83,71.85,43121.0,65.8776,65.8776,65.8227,65.841,43121.0
2021-08-09 13:20:00,71.88,71.93,71.82,71.86,66440.0,65.8685,65.9143,65.8135,65.8501,66440.0
2021-08-09 13:30:00,71.85,71.85,71.79,71.85,31457.0,65.841,65.841,65.786,65.841,31457.0
2021-08-09 13:40:00,71.85,71.89,71.74,71.78,55617.0,65.841,65.8776,65.7402,65.7768,55617.0
2021-08-09 13:50:00,71.78,71.83,71.75,71.77,20006.0,65.7768,65.8227,65.7493,65.7677,20006.0
2021-08-09 14:00:00,71.77,71.87,71.76,71.81,21478.0,65.7677,65.8593,65.7585,65.8043,21478.0
2021-08-09 14:10:00,71.82,71.9,71.81,71.88,14432.0,65.8135,65.8868,65.8043,65.8685,14432.0
2021-08-09 14:20:00,71.88,71.93,71.87,71.92,15655.0,65.8685,65.9143,65.8593,65.9051,15655.0
2021-08-09 14:30:00,71.92,71.97,71.91,71.97,23600.0,65.9051,65.9509,65.896,65.9509,23600.0
2021-08-09 14:40:00,71.97,71.98,71.92,71.92,34722.0,65.9509,65.9601,65.9051,65.9051,34722.0
2021-08-09 14:50:00,71.93,71.95,71.88,71.9,34840.0,65.9143,65.9326,65.8685,65.8868,34840.0
2021-08-09 15:00:00,71.9,71.92,71.83,71.89,26237.0,65.8868,65.9051,65.8227,65.8776,26237.0
2021-08-09 15:10:00,71.89,71.98,71.88,71.95,34348.0,65.8776,65.9601,65.8685,65.9326,34348.0
2021-08-09 15:20:00,71.96,71.96,71.83,71.91,62130.0,65.9418,65.9418,65.8227,65.896,62130.0
2021-08-09 15:30:00,71.92,72.01,71.86,72.0,48620.0,65.9051,65.9876,65.8501,65.9784,48620.0
2021-08-09 15:40:00,71.99,71.99,71.71,71.74,99943.0,65.9693,65.9693,65.7127,65.7402,99943.0
2021-08-09 15:50:00,71.74,71.78,71.7,71.73,169600.0,65.7402,65.7768,65.7035,65.731,169600.0
2021-08-10 09:30:00,71.83,72.05,71.71,71.76,97313.0,65.8227,66.0243,65.7127,65.7585,97313.0
2021-08-10 09:40:00,71.76,71.9,71.68,71.76,44039.0,65.7585,65.8868,65.6852,65.7585,44039.0
2021-08-10 09:50:00,71.74,71.96,71.65,71.94,20717.0,65.7402,65.9418,65.6577,65.9235,20717.0
2021-08-10 10:00:00,71.92,72.21,71.89,72.2,28023.0,65.9051,66.1709,65.8776,66.1617,28023.0
2021-08-10 10:10:00,72.18,72.5,72.13,72.4,54756.0,66.1434,66.4366,66.0976,66.345,54756.0
2021-08-10 10:20:00,72.38,72.47,72.35,72.45,28773.0,66.3267,66.4091,66.2992,66.3908,28773.0
2021-08-10 10:30:00,72.46,72.49,72.24,72.29,34783.0,66.4,66.4275,66.1984,66.2442,34783.0
2021-08-10 10:40:00,72.28,72.49,72.27,72.49,24277.0,66.235,66.4275,66.2259,66.4275,24277.0
2021-08-10 10:50:00,72.5,72.53,72.32,72.36,35405.0,66.4366,66.4641,66.2717,66.3083,35405.0
2021-08-10 11:00:00,72.36,72.49,72.34,72.49,19918.0,66.3083,66.4275,66.29,66.4275,19918.0
2021-08-10 11:10:00,72.5,72.55,72.43,72.52,25959.0,66.4366,66.4824,66.3725,66.455,25959.0
2021-08-10 11:20:00,72.52,72.63,72.48,72.63,27123.0,66.455,66.5558,66.4183,66.5558,27123.0
2021-08-10 11:30:00,72.65,72.65,72.5,72.57,61163.0,66.5741,66.5741,66.4366,66.5008,61163.0
2021-08-10 11:40:00,72.56,72.61,72.52,72.55,15408.0,66.4916,66.5374,66.455,66.4824,15408.0
2021-08-10 11:50:00,72.55,72.61,72.48,72.6,27429.0,66.4824,66.5374,66.4183,66.5283,27429.0
2021-08-10 12:00:00,72.61,72.61,72.41,72.45,19227.0,66.5374,66.5374,66.3542,66.3908,19227.0
2021-08-10 12:10:00,72.44,72.44,72.31,72.39,23649.0,66.3816,66.3816,66.2625,66.3358,23649.0
2021-08-10 12:20:00,72.38,72.42,72.33,72.41,43002.0,66.3267,66.3633,66.2808,66.3542,43002.0
2021-08-10 12:30:00,72.41,72.49,72.39,72.45,24279.0,66.3542,66.4275,66.3358,66.3908,24279.0
2021-08-10 12:40:00,72.45,72.47,72.32,72.37,44076.0,66.3908,66.4091,66.2717,66.3175,44076.0
2021-08-10 12:50:00,72.36,72.42,72.34,72.41,25571.0,66.3083,66.3633,66.29,66.3542,25571.0
2021-08-10 13:00:00,72.41,72.45,72.36,72.37,77539.0,66.3542,66.3908,66.3083,66.3175,77539.0
2021-08-10 13:10:00,72.38,72.53,72.38,72.53,14254.0,66.3267,66.4641,66.3267,66.4641,14254.0
2021-08-10 13:20:00,72.52,72.54,72.49,72.54,13298.0,66.455,66.4733,66.4275,66.4733,13298.0
2021-08-10 13:30:00,72.54,72.57,72.47,72.56,19743.0,66.4733,66.5008,66.4091,66.4916,19743.0
2021-08-10 13:40:00,72.56,72.57,72.38,72.43,18465.0,66.4916,66.5008,66.3267,66.3725,18465.0
2021-08-10 13:50:00,72.42,72.43,72.36,72.4,32399.0,66.3633,66.3725,66.3083,66.345,32399.0
2021-08-10 14:00:00,72.39,72.42,72.29,72.29,37104.0,66.3358,66.3633,66.2442,66.2442,37104.0
2021-08-10 14:10:00,72.29,72.33,72.21,72.25,26002.0,66.2442,66.2808,66.1709,66.2075,26002.0
2021-08-10 14:20:00,72.25,72.35,72.24,72.31,51357.0,66.2075,66.2992,66.1984,66.2625,51357.0
2021-08-10 14:30:00,72.31,72.37,72.3,72.35,28729.0,66.2625,66.3175,66.2534,66.2992,28729.0
2021-08-10 14:40:00,72.36,72.36,72.31,72.34,21657.0,66.3083,66.3083,66.2625,66.29,21657.0
2021-08-10 14:50:00,72.34,72.37,72.3,72.3,18204.0,66.29,66.3175,66.2534,66.2534,18204.0
2021-08-10 15:00:00,72.3,72.32,72.25,72.31,24489.0,66.2534,66.2717,66.2075,66.2625,24489.0
2021-08-10 15:10:00,72.31,72.31,72.23,72.27,27608.0,66.2625,66.2625,66.1892,66.2259,27608.0
2021-08-10 15:20:00,72.27,72.38,72.26,72.37,29891.0,66.2259,66.3267,66.2167,66.3175,29891.0
2021-08-10 15:30:00,72.37,72.37,72.22,72.22,67173.0,66.3175,66.3175,66.18,66.18,67173.0
2021-08-10 15:40:00,72.23,72.31,72.2,72.27,83885.0,66.1892,66.2625,66.1617,66.2259,83885.0
2021-08-10 15:50:00,72.27,72.35,72.22,72.34,143675.0,66.2259,66.2992,66.18,66.29,143675.0
2021-08-11 09:30:00,72.55,72.55,72.24,72.49,46433.0,66.4824,66.4824,66.1984,66.4275,46433.0
2021-08-11 09:40:00,72.48,72.86,72.37,72.74,30586.0,66.4183,66.7665,66.3175,66.6566,30586.0
2021-08-11 09:50:00,72.8,72.8,72.61,72.7,63085.0,66.7115,66.7115,66.5374,66.6199,63085.0
2021-08-11 10:00:00,72.7,72.75,72.43,72.7,22384.0,66.6199,66.6657,66.3725,66.6199,22384.0
2021-08-11 10:10:00,72.69,72.87,72.65,72.7,75790.0,66.6107,66.7757,66.5741,66.6199,75790.0
2021-08-11 10:20:00,72.7,72.73,72.55,72.62,19671.0,66.6199,66.6474,66.4824,66.5466,19671.0
2021-08-11 10:30:00,72.64,72.65,72.5,72.64,20480.0,66.5649,66.5741,66.4366,66.5649,20480.0
2021-08-11 10:40:00,72.65,72.84,72.65,72.83,37612.0,66.5741,66.7482,66.5741,66.739,37612.0
2021-08-11 10:50:00,72.82,72.97,72.79,72.87,97943.0,66.7299,66.8673,66.7024,66.7757,97943.0
2021-08-11 11:00:00,72.85,72.92,72.77,72.82,32675.0,66.7574,66.8215,66.684,66.7299,32675.0
2021-08-11 11:10:00,72.81,72.99,72.78,72.96,21515.0,66.7207,66.8856,66.6932,66.8582,21515.0
2021-08-11 11:20:00,72.96,72.99,72.71,72.71,40333.0,66.8582,66.8856,66.6291,66.6291,40333.0
2021-08-11 11:30:00,72.7,72.71,72.55,72.55,38266.0,66.6199,66.6291,66.4824,66.4824,38266.0
2021-08-11 11:40:00,72.53,72.63,72.46,72.63,18927.0,66.4641,66.5558,66.4,66.5558,18927.0
2021-08-11 11:50:00,72.61,72.61,72.51,72.54,13183.0,66.5374,66.5374,66.4458,66.4733,13183.0
2021-08-11 12:00:00,72.52,72.57,72.52,72.57,11809.0,66.455,66.5008,66.455,66.5008,11809.0
2021-08-11 12:10:00,72.58,72.64,72.56,72.64,20101.0,66.5099,66.5649,66.4916,66.5649,20101.0
2021-08-11 12:20:00,72.63,72.66,72.57,72.57,13575.0,66.5558,66.5832,66.5008,66.5008,13575.0
2021-08-11 12:30:00,72.56,72.6,72.46,72.46,22113.0,66.4916,66.5283,66.4,66.4,22113.0
2021-08-11 12:40:00,72.46,72.53,72.44,72.45,11646.0,66.4,66.4641,66.3816,66.3908,11646.0
2021-08-11 12:50:00,72.45,72.54,72.44,72.48,20692.0,66.3908,66.4733,66.3816,66.4183,20692.0
2021-08-11 13:00:00,72.47,72.5,72.38,72.5,24571.0,66.4091,66.4366,66.3267,66.4366,24571.0
2021-08-11 13:10:00,72.5,72.54,72.39,72.44,41974.0,66.4366,66.4733,66.3358,66.3816,41974.0
2021-08-11 13:20:00,72.45,72.52,72.44,72.45,18780.0,66.3908,66.455,66.3816,66.3908,18780.0
2021-08-11 13:30:00,72.45,72.63,72.44,72.61,22669.0,66.3908,66.5558,66.3816,66.5374,22669.0
2021-08-11 13:40:00,72.64,72.86,72.64,72.86,17511.0,66.5649,66.7665,66.5649,66.7665,17511.0
2021-08-11 13:50:00,72.86,72.89,72.8,72.84,15667.0,66.7665,66.794,66.7115,66.7482,15667.0
2021-08-11 14:00:00,72.83,72.88,72.78,72.87,17113.0,66.739,66.7848,66.6932,66.7757,17113.0
2021-08-11 14:10:00,72.88,72.89,72.8,72.83,23044.0,66.7848,66.794,66.7115,66.739,23044.0
2021-08-11 14:20:00,72.83,72.83,72.77,72.78,17316.0,66.739,66.739,66.684,66.6932,17316.0
2021-08-11 14:30:00,72.77,72.83,72.74,72.81,17487.0,66.684,66.739,66.6566,66.7207,17487.0
2021-08-11 14:40:00,72.81,72.87,72.79,72.87,17746.0,66.7207,66.7757,66.7024,66.7757,17746.0
2021-08-11 14:50:00,72.87,72.87,72.82,72.87,17765.0,66.7757,66.7757,66.7299,66.7757,17765.0
2021-08-11 15:00:00,72.86,72.97,72.86,72.96,19467.0,66.7665,66.8673,66.7665,66.8582,19467.0
2021-08-11 15:10:00,72.96,72.99,72.94,72.97,20860.0,66.8582,66.8856,66.8398,66.8673,20860.0
2021-08-11 15:20:00,72.98,73.0,72.93,72.98,28505.0,66.8765,66.8948,66.8307,66.8765,28505.0
2021-08-11 15:30:00,72.98,73.0,72.87,72.89,48044.0,66.8765,66.8948,66.7757,66.794,48044.0
2021-08-11 15:40:00,72.89,72.92,72.85,72.87,65123.0,66.794,66.8215,66.7574,66.7757,65123.0
2021-08-11 15:50:00,72.87,73.0,72.81,72.98,189874.0,66.7757,66.8948,66.7207,66.8765,189874.0
2021-08-12 09:30:00,73.0,73.05,72.63,72.97,76948.0,66.8948,66.9406,66.5558,66.8673,76948.0
2021-08-12 09:40:00,72.97,73.22,72.97,73.06,38035.0,66.8673,67.0964,66.8673,66.9498,38035.0
2021-08-12 09:50:00,73.06,73.07,72.83,72.98,36114.0,66.9498,66.959,66.739,66.8765,36114.0
2021-08-12 10:00:00,72.99,73.06,72.8,72.82,33365.0,66.8856,66.9498,66.7115,66.7299,33365.0
2021-08-12 10:10:00,72.82,72.84,72.65,72.66,39265.0,66.7299,66.7482,66.5741,66.5832,39265.0
2021-08-12 10:20:00,72.62,72.83,72.59,72.83,13508.0,66.5466,66.739,66.5191,66.739,13508.0
2021-08-12 10:30:00,72.84,72.85,72.7,72.76,27126.0,66.7482,66.7574,66.6199,66.6749,27126.0
2021-08-12 10:40:00,72.76,72.81,72.63,72.78,21360.0,66.6749,66.7207,66.5558,66.6932,21360.0
2021-08-12 10:50:00,72.77,72.85,72.69,72.78,32998.0,66.684,66.7574,66.6107,66.6932,32998.0
2021-08-12 11:00:00,72.78,72.82,72.6,72.68,25229.0,66.6932,66.7299,66.5283,66.6016,25229.0
2021-08-12 11:10:00,72.66,72.71,72.65,72.68,22266.0,66.5832,66.6291,66.5741,66.6016,22266.0
2021-08-12 11:20:00,72.67,72.74,72.63,72.71,19872.0,66.5924,66.6566,66.5558,66.6291,19872.0
2021-08-12 11:30:00,72.68,72.72,72.62,72.72,19688.0,66.6016,66.6382,66.5466,66.6382,19688.0
2021-08-12 11:40:00,72.71,72.71,72.5,72.53,75264.0,66.6291,66.6291,66.4366,66.4641,75264.0
2021-08-12 11:50:00,72.52,72.63,72.5,72.59,21377.0,66.455,66.5558,66.4366,66.5191,21377.0
2021-08-12 12:00:00,72.59,72.71,72.58,72.69,22352.0,66.5191,66.6291,66.5099,66.6107,22352.0
2021-08-12 12:10:00,72.68,72.77,72.62,72.77,44908.0,66.6016,66.684,66.5466,66.684,44908.0
2021-08-12 12:20:00,72.77,72.83,72.72,72.83,16882.0,66.684,66.739,66.6382,66.739,16882.0
2021-08-12 12:30:00,72.83,72.89,72.82,72.89,12836.0,66.739,66.794,66.7299,66.794,12836.0
2021-08-12 12:40:00,72.89,72.95,72.89,72.91,19714.0,66.794,66.849,66.794,66.8123,19714.0
2021-08-12 12:50:00,72.92,72.97,72.9,72.97,11370.0,66.8215,66.8673,66.8032,66.8673,11370.0
2021-08-12 13:00:00,72.98,72.98,72.85,72.92,24402.0,66.8765,66.8765,66.7574,66.8215,24402.0
2021-08-12 13:10:00,72.93,72.94,72.87,72.88,14121.0,66.8307,66.8398,66.7757,66.7848,14121.0
2021-08-12 13:20:00,72.88,72.93,72.86,72.87,11407.0,66.7848,66.8307,66.7665,66.7757,11407.0
2021-08-12 13:30:00,72.88,72.9,72.85,72.89,11804.0,66.7848,66.8032,66.7574,66.794,11804.0
2021-08-12 13:40:00,72.88,72.9,72.84,72.88,14209.0,66.7848,66.8032,66.7482,66.7848,14209.0
2021-08-12 13:50:00,72.87,72.89,72.84,72.88,17042.0,66.7757,66.794,66.7482,66.7848,17042.0
2021-08-12 14:00:00,72.88,72.9,72.85,72.87,16078.0,66.7848,66.8032,66.7574,66.7757,16078.0
2021-08-12 14:10:00,72.87,72.93,72.85,72.93,15676.0,66.7757,66.8307,66.7574,66.8307,15676.0
2021-08-12 14:20:00,72.93,72.94,72.89,72.9,15496.0,66.8307,66.8398,66.794,66.8032,15496.0
2021-08-12 14:30:00,72.89,72.89,72.85,72.88,20788.0,66.794,66.794,66.7574,66.7848,20788.0
2021-08-12 14:40:00,72.88,72.92,72.84,72.91,20433.0,66.7848,66.8215,66.7482,66.8123,20433.0
2021-08-12 14:50:00,72.91,72.91,72.85,72.89,14951.0,66.8123,66.8123,66.7574,66.794,14951.0
2021-08-12 15:00:00,72.89,72.96,72.88,72.96,18105.0,66.794,66.8582,66.7848,66.8582,18105.0
2021-08-12 15:10:00,72.96,73.0,72.95,72.99,24866.0,66.8582,66.8948,66.849,66.8856,24866.0
2021-08-12 15:20:00,73.0,73.0,72.9,72.94,24917.0,66.8948,66.8948,66.8032,66.8398,24917.0
2021-08-12 15:30:00,72.94,73.07,72.93,73.06,45066.0,66.8398,66.959,66.8307,66.9498,45066.0
2021-08-12 15:40:00,73.06,73.07,72.97,73.04,57059.0,66.9498,66.959,66.8673,66.9315,57059.0
2021-08-12 15:50:00,73.05,73.06,72.96,73.0,128891.0,66.9406,66.9498,66.8582,66.8948,128891.0
2021-08-13 09:30:00,73.0,73.15,72.8,73.04,40154.0,66.8948,67.0323,66.7115,66.9315,40154.0
2021-08-13 09:40:00,73.06,73.15,72.99,73.02,25967.0,66.9498,67.0323,66.8856,66.9131,25967.0
2021-08-13 09:50:00,72.97,73.07,72.83,72.94,43894.0,66.8673,66.959,66.739,66.8398,43894.0
2021-08-13 10:00:00,72.92,72.96,72.74,72.8,28062.0,66.8215,66.8582,66.6566,66.7115,28062.0
2021-08-13 10:10:00,72.81,72.86,72.7,72.81,22291.0,66.7207,66.7665,66.6199,66.7207,22291.0
2021-08-13 10:20:00,72.81,72.89,72.75,72.78,41627.0,66.7207,66.794,66.6657,66.6932,41627.0
2021-08-13 10:30:00,72.8,72.87,72.72,72.84,52643.0,66.7115,66.7757,66.6382,66.7482,52643.0
2021-08-13 10:40:00,72.84,72.93,72.8,72.85,28372.0,66.7482,66.8307,66.7115,66.7574,28372.0
2021-08-13 10:50:00,72.84,72.97,72.83,72.87,29406.0,66.7482,66.8673,66.739,66.7757,29406.0
2021-08-13 11:00:00,72.87,72.95,72.85,72.9,23033.0,66.7757,66.849,66.7574,66.8032,23033.0
2021-08-13 11:10:00,72.91,73.0,72.9,72.95,24723.0,66.8123,66.8948,66.8032,66.849,24723.0
2021-08-13 11:20:00,72.96,72.98,72.82,72.87,29016.0,66.8582,66.8765,66.7299,66.7757,29016.0
2021-08-13 11:30:00,72.88,72.94,72.86,72.94,33349.0,66.7848,66.8398,66.7665,66.8398,33349.0
2021-08-13 11:40:00,72.93,73.02,72.9,72.98,15392.0,66.8307,66.9131,66.8032,66.8765,15392.0
2021-08-13 11:50:00,72.99,73.0,72.9,72.92,19523.0,66.8856,66.8948,66.8032,66.8215,19523.0
2021-08-13 12:00:00,72.93,72.98,72.88,72.92,29067.0,66.8307,66.8765,66.7848,66.8215,29067.0
2021-08-13 12:10:00,72.93,72.96,72.87,72.89,24618.0,66.8307,66.8582,66.7757,66.794,24618.0
2021-08-13 12:20:00,72.9,72.95,72.89,72.93,10816.0,66.8032,66.849,66.794,66.8307,10816.0
2021-08-13 12:30:00,72.94,72.99,72.92,72.98,16825.0,66.8398,66.8856,66.8215,66.8765,16825.0
2021-08-13 12:40:00,72.97,72.97,72.87,72.87,18148.0,66.8673,66.8673,66.7757,66.7757,18148.0
2021-08-13 12:50:00,72.87,72.87,72.78,72.78,29267.0,66.7757,66.7757,66.6932,66.6932,29267.0
2021-08-13 13:00:00,72.79,72.8,72.7,72.76,27679.0,66.7024,66.7115,66.6199,66.6749,27679.0
2021-08-13 13:10:00,72.77,72.81,72.65,72.67,17162.0,66.684,66.7207,66.5741,66.5924,17162.0
2021-08-13 13:20:00,72.67,72.75,72.67,72.75,20385.0,66.5924,66.6657,66.5924,66.6657,20385.0
2021-08-13 13:30:00,72.75,72.78,72.71,72.76,11559.0,66.6657,66.6932,66.6291,66.6749,11559.0
2021-08-13 13:40:00,72.77,72.85,72.77,72.83,24429.0,66.684,66.7574,66.684,66.739,24429.0
2021-08-13 13:50:00,72.82,72.84,72.76,72.84,22040.0,66.7299,66.7482,66.6749,66.7482,22040.0
2021-08-13 14:00:00,72.85,72.85,72.79,72.84,15055.0,66.7574,66.7574,66.7024,66.7482,15055.0
2021-08-13 14:10:00,72.84,72.85,72.77,72.78,37252.0,66.7482,66.7574,66.684,66.6932,37252.0
2021-08-13 14:20:00,72.78,72.82,72.76,72.82,11662.0,66.6932,66.7299,66.6749,66.7299,11662.0
2021-08-13 14:30:00,72.82,72.83,72.75,72.77,17062.0,66.7299,66.739,66.6657,66.684,17062.0
2021-08-13 14:40:00,72.78,72.78,72.64,72.67,22283.0,66.6932,66.6932,66.5649,66.5924,22283.0
2021-08-13 14:50:00,72.66,72.68,72.62,72.63,24434.0,66.5832,66.6016,66.5466,66.5558,24434.0
2021-08-13 15:00:00,72.63,72.75,72.63,72.7,32776.0,66.5558,66.6657,66.5558,66.6199,32776.0
2021-08-13 15:10:00,72.71,72.73,72.66,72.7,20276.0,66.6291,66.6474,66.5832,66.6199,20276.0
2021-08-13 15:20:00,72.7,72.73,72.68,72.73,23497.0,66.6199,66.6474,66.6016,66.6474,23497.0
2021-08-13 15:30:00,72.72,72.81,72.68,72.8,52775.0,66.6382,66.7207,66.6016,66.7115,52775.0
2021-08-13 15:40:00,72.79,72.84,72.77,72.81,64007.0,66.7024,66.7482,66.684,66.7207,64007.0
2021-08-13 15:50:00,72.81,72.84,72.7,72.83,158286.0,66.7207,66.7482,66.6199,66.739,158286.0
2021-08-16 09:30:00,72.76,72.81,72.36,72.57,52864.0,66.6749,66.7207,66.3083,66.5008,52864.0
2021-08-16 09:40:00,72.55,72.9,72.45,72.87,77551.0,66.4824,66.8032,66.3908,66.7757,77551.0
2021-08-16 09:50:00,72.87,73.06,72.81,73.01,30297.0,66.7757,66.9498,66.7207,66.904,30297.0
2021-08-16 10:00:00,73.01,73.35,72.85,73.32,34393.0,66.904,67.2155,66.7574,67.188,34393.0
2021-08-16 10:10:00,73.36,73.65,73.33,73.59,54464.0,67.2247,67.4904,67.1972,67.4355,54464.0
2021-08-16 10:20:00,73.61,73.62,73.37,73.54,78782.0,67.4538,67.463,67.2339,67.3896,78782.0
2021-08-16 10:30:00,73.53,73.68,73.42,73.5,73169.0,67.3805,67.5179,67.2797,67.353,73169.0
2021-08-16 10:40:00,73.51,73.56,73.42,73.42,53235.0,67.3622,67.408,67.2797,67.2797,53235.0
2021-08-16 10:50:00,73.42,73.46,73.32,73.4,31174.0,67.2797,67.3163,67.188,67.2614,31174.0
2021-08-16 11:00:00,73.4,73.43,73.23,73.26,41147.0,67.2614,67.2888,67.1056,67.1331,41147.0
2021-08-16 11:10:00,73.26,73.35,73.24,73.31,36019.0,67.1331,67.2155,67.1147,67.1789,36019.0
2021-08-16 11:20:00,73.3,73.4,73.3,73.34,30809.0,67.1697,67.2614,67.1697,67.2064,30809.0
2021-08-16 11:30:00,73.34,73.53,73.32,73.48,51007.0,67.2064,67.3805,67.188,67.3347,51007.0
2021-08-16 11:40:00,73.47,73.5,73.38,73.39,21081.0,67.3255,67.353,67.243,67.2522,21081.0
2021-08-16 11:50:00,73.38,73.47,73.35,73.44,18312.0,67.243,67.3255,67.2155,67.298,18312.0
2021-08-16 12:00:00,73.44,73.44,73.33,73.34,20279.0,67.298,67.298,67.1972,67.2064,20279.0
2021-08-16 12:10:00,73.33,73.39,73.3,73.33,31598.0,67.1972,67.2522,67.1697,67.1972,31598.0
2021-08-16 12:20:00,73.33,73.41,73.32,73.34,10487.0,67.1972,67.2705,67.188,67.2064,10487.0
2021-08-16 12:30:00,73.33,73.41,73.29,73.37,19937.0,67.1972,67.2705,67.1606,67.2339,19937.0
2021-08-16 12:40:00,73.38,73.44,73.38,73.44,12923.0,67.243,67.298,67.243,67.298,12923.0
2021-08-16 12:50:00,73.44,73.51,73.43,73.51,15844.0,67.298,67.3622,67.2888,67.3622,15844.0
2021-08-16 13:00:00,73.51,73.55,73.45,73.55,12306.0,67.3622,67.3988,67.3072,67.3988,12306.0
2021-08-16 13:10:00,73.53,73.57,73.51,73.56,14535.0,67.3805,67.4171,67.3622,67.408,14535.0
2021-08-16 13:20:00,73.55,73.56,73.49,73.51,20798.0,67.3988,67.408,67.3438,67.3622,20798.0
2021-08-16 13:30:00,73.52,73.53,73.44,73.45,14441.0,67.3713,67.3805,67.298,67.3072,14441.0
2021-08-16 13:40:00,73.46,73.48,73.32,73.33,15345.0,67.3163,67.3347,67.188,67.1972,15345.0
2021-08-16 13:50:00,73.33,73.36,73.29,73.34,18039.0,67.1972,67.2247,67.1606,67.2064,18039.0
2021-08-16 14:00:00,73.34,73.35,73.23,73.28,33004.0,67.2064,67.2155,67.1056,67.1514,33004.0
2021-08-16 14:10:00,73.28,73.29,73.21,73.21,14919.0,67.1514,67.1606,67.0872,67.0872,14919.0
2021-08-16 14:20:00,73.2,73.21,73.17,73.19,24223.0,67.0781,67.0872,67.0506,67.0689,24223.0
2021-08-16 14:30:00,73.19,73.27,73.18,73.23,15677.0,67.0689,67.1422,67.0598,67.1056,15677.0
2021-08-16 14:40:00,73.23,73.31,73.23,73.31,20876.0,67.1056,67.1789,67.1056,67.1789,20876.0
2021-08-16 14:50:00,73.31,73.44,73.31,73.36,60064.0,67.1789,67.298,67.1789,67.2247,60064.0
2021-08-16 15:00:00,73.36,73.36,73.3,73.34,16911.0,67.2247,67.2247,67.1697,67.2064,16911.0
2021-08-16 15:10:00,73.34,73.38,73.29,73.33,28831.0,67.2064,67.243,67.1606,67.1972,28831.0
2021-08-16 15:20:00,73.33,73.4,73.28,73.29,36924.0,67.1972,67.2614,67.1514,67.1606,36924.0
2021-08-16 15:30:00,73.3,73.42,73.26,73.36,42797.0,67.1697,67.2797,67.1331,67.2247,42797.0
2021-08-16 15:40:00,73.37,73.45,73.34,73.4,53177.0,67.2339,67.3072,67.2064,67.2614,53177.0
2021-08-16 15:50:00,73.4,73.53,73.4,73.51,165549.0,67.2614,67.3805,67.2614,67.3622,165549.0
2021-08-17 09:30:00,72.94,73.07,72.78,72.98,57463.0,66.8398,66.959,66.6932,66.8765,57463.0
2021-08-17 09:40:00,72.98,73.04,72.78,72.8,55739.0,66.8765,66.9315,66.6932,66.7115,55739.0
2021-08-17 09:50:00,72.78,72.83,72.53,72.64,40755.0,66.6932,66.739,66.4641,66.5649,40755.0
2021-08-17 10:00:00,72.63,72.63,72.36,72.51,40711.0,66.5558,66.5558,66.3083,66.4458,40711.0
2021-08-17 10:10:00,72.51,72.78,72.49,72.68,38010.0,66.4458,66.6932,66.4275,66.6016,38010.0
2021-08-17 10:20:00,72.72,72.74,72.49,72.62,24425.0,66.6382,66.6566,66.4275,66.5466,24425.0
2021-08-17 10:30:00,72.63,72.63,72.38,72.4,63609.0,66.5558,66.5558,66.3267,66.345,63609.0
2021-08-17 10:40:00,72.39,72.47,72.31,72.42,32607.0,66.3358,66.4091,66.2625,66.3633,32607.0
2021-08-17 10:50:00,72.45,72.65,72.43,72.51,51431.0,66.3908,66.5741,66.3725,66.4458,51431.0
2021-08-17 11:00:00,72.49,72.53,72.37,72.45,33226.0,66.4275,66.4641,66.3175,66.3908,33226.0
2021-08-17 11:10:00,72.46,72.49,72.35,72.42,87906.0,66.4,66.4275,66.2992,66.3633,87906.0
2021-08-17 11:20:00,72.4,72.43,72.31,72.41,17874.0,66.345,66.3725,66.2625,66.3542,17874.0
2021-08-17 11:30:00,72.41,72.49,72.29,72.45,20618.0,66.3542,66.4275,66.2442,66.3908,20618.0
2021-08-17 11:40:00,72.46,72.5,72.34,72.46,33027.0,66.4,66.4366,66.29,66.4,33027.0
2021-08-17 11:50:00,72.46,72.48,72.41,72.44,17935.0,66.4,66.4183,66.3542,66.3816,17935.0
2021-08-17 12:00:00,72.44,72.46,72.35,72.37,19212.0,66.3816,66.4,66.2992,66.3175,19212.0
2021-08-17 12:10:00,72.39,72.45,72.32,72.43,40395.0,66.3358,66.3908,66.2717,66.3725,40395.0
2021-08-17 12:20:00,72.43,72.51,72.43,72.48,17881.0,66.3725,66.4458,66.3725,66.4183,17881.0
2021-08-17 12:30:00,72.47,72.47,72.29,72.31,27691.0,66.4091,66.4091,66.2442,66.2625,27691.0
2021-08-17 12:40:00,72.32,72.34,72.08,72.08,43243.0,66.2717,66.29,66.0518,66.0518,43243.0
2021-08-17 12:50:00,72.09,72.09,71.97,72.04,40164.0,66.0609,66.0609,65.9509,66.0151,40164.0
2021-08-17 13:00:00,72.02,72.16,71.99,72.16,21455.0,65.9968,66.1251,65.9693,66.1251,21455.0
2021-08-17 13:10:00,72.15,72.26,72.14,72.21,27361.0,66.1159,66.2167,66.1067,66.1709,27361.0
2021-08-17 13:20:00,72.22,72.32,72.15,72.32,21987.0,66.18,66.2717,66.1159,66.2717,21987.0
2021-08-17 13:30:00,72.31,72.34,72.25,72.25,28053.0,66.2625,66.29,66.2075,66.2075,28053.0
2021-08-17 13:40:00,72.25,72.26,72.17,72.25,23199.0,66.2075,66.2167,66.1342,66.2075,23199.0
2021-08-17 13:50:00,72.25,72.42,72.23,72.41,25098.0,66.2075,66.3633,66.1892,66.3542,25098.0
2021-08-17 14:00:00,72.42,72.53,72.42,72.47,23174.0,66.3633,66.4641,66.3633,66.4091,23174.0
2021-08-17 14:10:00,72.47,72.6,72.47,72.52,26345.0,66.4091,66.5283,66.4091,66.455,26345.0
2021-08-17 14:20:00,72.53,72.55,72.47,72.47,22895.0,66.4641,66.4824,66.4091,66.4091,22895.0
2021-08-17 14:30:00,72.46,72.52,72.4,72.42,24795.0,66.4,66.455,66.345,66.3633,24795.0
2021-08-17 14:40:00,72.42,72.57,72.4,72.57,29161.0,66.3633,66.5008,66.345,66.5008,29161.0
2021-08-17 14:50:00,72.56,72.67,72.51,72.64,29047.0,66.4916,66.5924,66.4458,66.5649,29047.0
2021-08-17 15:00:00,72.65,72.77,72.64,72.75,29286.0,66.5741,66.684,66.5649,66.6657,29286.0
2021-08-17 15:10:00,72.77,72.81,72.68,72.71,30338.0,66.684,66.7207,66.6016,66.6291,30338.0
2021-08-17 15:20:00,72.71,72.82,72.69,72.81,63357.0,66.6291,66.7299,66.6107,66.7207,63357.0
2021-08-17 15:30:00,72.81,72.96,72.8,72.83,101049.0,66.7207,66.8582,66.7115,66.739,101049.0
2021-08-17 15:40:00,72.82,72.9,72.73,72.87,84535.0,66.7299,66.8032,66.6474,66.7757,84535.0
2021-08-17 15:50:00,72.87,73.05,72.86,73.01,308376.0,66.7757,66.9406,66.7665,66.904,308376.0
2021-08-18 09:30:00,72.69,72.81,72.55,72.64,52617.0,66.6107,66.7207,66.4824,66.5649,52617.0
2021-08-18 09:40:00,72.59,72.92,72.58,72.75,61854.0,66.5191,66.8215,66.5099,66.6657,61854.0
2021-08-18 09:50:00,72.79,73.06,72.67,73.04,37334.0,66.7024,66.9498,66.5924,66.9315,37334.0
2021-08-18 10:00:00,73.06,73.18,73.02,73.16,45344.0,66.9498,67.0598,66.9131,67.0414,45344.0
2021-08-18 10:10:00,73.16,73.36,73.16,73.28,34338.0,67.0414,67.2247,67.0414,67.1514,34338.0
2021-08-18 10:20:00,73.32,73.33,73.16,73.16,30412.0,67.188,67.1972,67.0414,67.0414,30412.0
2021-08-18 10:30:00,73.2,73.41,73.18,73.28,26724.0,67.0781,67.2705,67.0598,67.1514,26724.0
2021-08-18 10:40:00,73.28,73.33,73.17,73.27,27334.0,67.1514,67.1972,67.0506,67.1422,27334.0
2021-08-18 10:50:00,73.26,73.32,73.03,73.05,28691.0,67.1331,67.188,66.9223,66.9406,28691.0
2021-08-18 11:00:00,73.03,73.05,72.94,72.98,77744.0,66.9223,66.9406,66.8398,66.8765,77744.0
2021-08-18 11:10:00,72.99,73.06,72.92,72.98,21564.0,66.8856,66.9498,66.8215,66.8765,21564.0
2021-08-18 11:20:00,72.98,73.04,72.94,72.99,23904.0,66.8765,66.9315,66.8398,66.8856,23904.0
2021-08-18 11:30:00,72.99,73.04,72.93,73.03,21868.0,66.8856,66.9315,66.8307,66.9223,21868.0
2021-08-18 11:40:00,73.02,73.07,72.89,72.89,20769.0,66.9131,66.959,66.794,66.794,20769.0
2021-08-18 11:50:00,72.9,72.97,72.89,72.89,19095.0,66.8032,66.8673,66.794,66.794,19095.0
2021-08-18 12:00:00,72.9,72.95,72.87,72.94,15777.0,66.8032,66.849,66.7757,66.8398,15777.0
2021-08-18 12:10:00,72.94,73.0,72.92,72.94,19310.0,66.8398,66.8948,66.8215,66.8398,19310.0
2021-08-18 12:20:00,72.92,72.93,72.74,72.74,15937.0,66.8215,66.8307,66.6566,66.6566,15937.0
2021-08-18 12:30:00,72.74,72.76,72.7,72.73,15652.0,66.6566,66.6749,66.6199,66.6474,15652.0
2021-08-18 12:40:00,72.73,72.82,72.72,72.81,11133.0,66.6474,66.7299,66.6382,66.7207,11133.0
2021-08-18 12:50:00,72.82,72.84,72.78,72.82,8992.0,66.7299,66.7482,66.6932,66.7299,8992.0
2021-08-18 13:00:00,72.82,72.89,72.75,72.89,18917.0,66.7299,66.794,66.6657,66.794,18917.0
2021-08-18 13:10:00,72.88,72.92,72.8,72.9,100089.0,66.7848,66.8215,66.7115,66.8032,100089.0
2021-08-18 13:20:00,72.91,72.93,72.84,72.87,25611.0,66.8123,66.8307,66.7482,66.7757,25611.0
2021-08-18 13:30:00,72.88,72.92,72.87,72.92,18369.0,66.7848,66.8215,66.7757,66.8215,18369.0
2021-08-18 13:40:00,72.92,73.03,72.91,73.03,15341.0,66.8215,66.9223,66.8123,66.9223,15341.0
2021-08-18 13:50:00,73.02,73.02,72.94,72.95,52564.0,66.9131,66.9131,66.8398,66.849,52564.0
2021-08-18 14:00:00,72.95,73.07,72.94,72.97,42216.0,66.849,66.959,66.8398,66.8673,42216.0
2021-08-18 14:10:00,72.97,73.0,72.63,72.76,57985.0,66.8673,66.8948,66.5558,66.6749,57985.0
2021-08-18 14:20:00,72.78,73.0,72.75,73.0,124084.0,66.6932,66.8948,66.6657,66.8948,124084.0
2021-08-18 14:30:00,73.0,73.0,72.92,72.92,46405.0,66.8948,66.8948,66.8215,66.8215,46405.0
2021-08-18 14:40:00,72.92,72.95,72.81,72.86,72992.0,66.8215,66.849,66.7207,66.7665,72992.0
2021-08-18 14:50:00,72.84,72.96,72.81,72.96,40935.0,66.7482,66.8582,66.7207,66.8582,40935.0
2021-08-18 15:00:00,72.95,72.95,72.84,72.89,73024.0,66.849,66.849,66.7482,66.794,73024.0
2021-08-18 15:10:00,72.88,72.97,72.86,72.94,41066.0,66.7848,66.8673,66.7665,66.8398,41066.0
2021-08-18 15:20:00,72.93,72.93,72.73,72.75,48668.0,66.8307,66.8307,66.6474,66.6657,48668.0
2021-08-18 15:30:00,72.74,72.77,72.67,72.72,74295.0,66.6566,66.684,66.5924,66.6382,74295.0
2021-08-18 15:40:00,72.73,72.88,72.65,72.65,95826.0,66.6474,66.7848,66.5741,66.5741,95826.0
2021-08-18 15:50:00,72.65,72.69,72.41,72.45,208773.0,66.5741,66.6107,66.3542,66.3908,208773.0
2021-08-19 09:30:00,71.69,72.32,71.63,72.21,71374.0,65.6944,66.2717,65.6394,66.1709,71374.0
2021-08-19 09:40:00,72.21,72.5,72.09,72.42,25683.0,66.1709,66.4366,66.0609,66.3633,25683.0
2021-08-19 09:50:00,72.42,72.69,72.42,72.62,31334.0,66.3633,66.6107,66.3633,66.5466,31334.0
2021-08-19 10:00:00,72.56,72.74,72.49,72.63,57119.0,66.4916,66.6566,66.4275,66.5558,57119.0
2021-08-19 10:10:00,72.64,72.89,72.5,72.87,30335.0,66.5649,66.794,66.4366,66.7757,30335.0
2021-08-19 10:20:00,72.86,72.89,72.65,72.71,39739.0,66.7665,66.794,66.5741,66.6291,39739.0
2021-08-19 10:30:00,72.7,72.71,72.38,72.4,48994.0,66.6199,66.6291,66.3267,66.345,48994.0
2021-08-19 10:40:00,72.41,72.42,72.28,72.3,22708.0,66.3542,66.3633,66.235,66.2534,22708.0
2021-08-19 10:50:00,72.33,72.71,72.31,72.68,19470.0,66.2808,66.6291,66.2625,66.6016,19470.0
2021-08-19 11:00:00,72.68,72.69,72.52,72.55,48643.0,66.6016,66.6107,66.455,66.4824,48643.0
2021-08-19 11:10:00,72.55,72.59,72.41,72.53,44376.0,66.4824,66.5191,66.3542,66.4641,44376.0
2021-08-19 11:20:00,72.54,72.58,72.42,72.42,64694.0,66.4733,66.5099,66.3633,66.3633,64694.0
2021-08-19 11:30:00,72.45,72.64,72.43,72.64,45649.0,66.3908,66.5649,66.3725,66.5649,45649.0
2021-08-19 11:40:00,72.65,73.03,72.64,73.03,55208.0,66.5741,66.9223,66.5649,66.9223,55208.0
2021-08-19 11:50:00,73.06,73.17,73.04,73.08,31139.0,66.9498,67.0506,66.9315,66.9681,31139.0
2021-08-19 12:00:00,73.09,73.2,72.89,72.89,103507.0,66.9773,67.0781,66.794,66.794,103507.0
2021-08-19 12:10:00,72.89,73.02,72.85,72.92,47745.0,66.794,66.9131,66.7574,66.8215,47745.0
2021-08-19 12:20:00,72.93,73.09,72.91,73.04,122995.0,66.8307,66.9773,66.8123,66.9315,122995.0
2021-08-19 12:30:00,73.05,73.15,72.92,73.08,125669.0,66.9406,67.0323,66.8215,66.9681,125669.0
2021-08-19 12:40:00,73.08,73.13,73.02,73.07,60484.0,66.9681,67.0139,66.9131,66.959,60484.0
2021-08-19 12:50:00,73.07,73.2,73.07,73.17,34202.0,66.959,67.0781,66.959,67.0506,34202.0
2021-08-19 13:00:00,73.15,73.2,72.92,72.94,68978.0,67.0323,67.0781,66.8215,66.8398,68978.0
2021-08-19 13:10:00,72.97,73.08,72.97,73.04,14918.0,66.8673,66.9681,66.8673,66.9315,14918.0
2021-08-19 13:20:00,73.04,73.04,72.85,72.9,26075.0,66.9315,66.9315,66.7574,66.8032,26075.0
2021-08-19 13:30:00,72.91,72.94,72.83,72.94,43256.0,66.8123,66.8398,66.739,66.8398,43256.0
2021-08-19 13:40:00,72.94,73.07,72.92,72.98,39429.0,66.8398,66.959,66.8215,66.8765,39429.0
2021-08-19 13:50:00,72.98,73.01,72.82,72.82,24858.0,66.8765,66.904,66.7299,66.7299,24858.0
2021-08-19 14:00:00,72.81,72.96,72.76,72.92,97903.0,66.7207,66.8582,66.6749,66.8215,97903.0
2021-08-19 14:10:00,72.92,73.13,72.9,73.12,234854.0,66.8215,67.0139,66.8032,67.0048,234854.0
2021-08-19 14:20:00,73.12,73.33,73.0,73.12,446980.0,67.0048,67.1972,66.8948,67.0048,446980.0
2021-08-19 14:30:00,73.11,73.11,72.89,73.04,104521.0,66.9956,66.9956,66.794,66.9315,104521.0
2021-08-19 14:40:00,73.01,73.07,72.96,73.02,36699.0,66.904,66.959,66.8582,66.9131,36699.0
2021-08-19 14:50:00,73.01,73.23,72.94,73.19,42896.0,66.904,67.1056,66.8398,67.0689,42896.0
2021-08-19 15:00:00,73.19,73.3,73.19,73.22,32965.0,67.0689,67.1697,67.0689,67.0964,32965.0
2021-08-19 15:10:00,73.23,73.26,73.16,73.25,24737.0,67.1056,67.1331,67.0414,67.1239,24737.0
2021-08-19 15:20:00,73.25,73.45,73.23,73.41,66491.0,67.1239,67.3072,67.1056,67.2705,66491.0
2021-08-19 15:30:00,73.4,73.45,73.29,73.37,211227.0,67.2614,67.3072,67.1606,67.2339,211227.0
2021-08-19 15:40:00,73.38,73.4,73.03,73.08,101049.0,67.243,67.2614,66.9223,66.9681,101049.0
2021-08-19 15:50:00,73.06,73.18,72.95,73.04,167714.0,66.9498,67.0598,66.849,66.9315,167714.0
2021-08-20 09:30:00,73.15,73.45,73.0,73.16,103160.0,67.0323,67.3072,66.8948,67.0414,103160.0
2021-08-20 09:40:00,73.16,73.34,72.99,73.2,75493.0,67.0414,67.2064,66.8856,67.0781,75493.0
2021-08-20 09:50:00,73.17,73.28,73.0,73.19,44666.0,67.0506,67.1514,66.8948,67.0689,44666.0
2021-08-20 10:00:00,73.17,73.3,73.03,73.18,35407.0,67.0506,67.1697,66.9223,67.0598,35407.0
2021-08-20 10:10:00,73.18,73.26,72.78,73.0,34552.0,67.0598,67.1331,66.6932,66.8948,34552.0
2021-08-20 10:20:00,73.01,73.17,72.98,73.13,52127.0,66.904,67.0506,66.8765,67.0139,52127.0
2021-08-20 10:30:00,73.13,73.33,73.11,73.17,43463.0,67.0139,67.1972,66.9956,67.0506,43463.0
2021-08-20 10:40:00,73.16,73.23,73.14,73.2,26842.0,67.0414,67.1056,67.0231,67.0781,26842.0
2021-08-20 10:50:00,73.18,73.2,73.01,73.01,63802.0,67.0598,67.0781,66.904,66.904,63802.0
2021-08-20 11:00:00,72.99,73.09,72.97,73.09,22293.0,66.8856,66.9773,66.8673,66.9773,22293.0
2021-08-20 11:10:00,73.09,73.17,73.07,73.13,42308.0,66.9773,67.0506,66.959,67.0139,42308.0
2021-08-20 11:20:00,73.12,73.21,73.05,73.07,36323.0,67.0048,67.0872,66.9406,66.959,36323.0
2021-08-20 11:30:00,73.07,73.17,73.06,73.15,31288.0,66.959,67.0506,66.9498,67.0323,31288.0
2021-08-20 11:40:00,73.16,73.27,73.16,73.26,35639.0,67.0414,67.1422,67.0414,67.1331,35639.0
2021-08-20 11:50:00,73.26,73.36,73.22,73.33,32662.0,67.1331,67.2247,67.0964,67.1972,32662.0
2021-08-20 12:00:00,73.32,73.41,73.31,73.31,29354.0,67.188,67.2705,67.1789,67.1789,29354.0
2021-08-20 12:10:00,73.31,73.34,73.23,73.24,25170.0,67.1789,67.2064,67.1056,67.1147,25170.0
2021-08-20 12:20:00,73.24,73.44,73.22,73.44,23589.0,67.1147,67.298,67.0964,67.298,23589.0
2021-08-20 12:30:00,73.44,73.45,73.33,73.39,28854.0,67.298,67.3072,67.1972,67.2522,28854.0
2021-08-20 12:40:00,73.38,73.44,73.37,73.42,21483.0,67.243,67.298,67.2339,67.2797,21483.0
2021-08-20 12:50:00,73.42,73.48,73.37,73.38,27530.0,67.2797,67.3347,67.2339,67.243,27530.0
2021-08-20 13:00:00,73.39,73.47,73.39,73.47,22078.0,67.2522,67.3255,67.2522,67.3255,22078.0
2021-08-20 13:10:00,73.48,73.48,73.43,73.45,19751.0,67.3347,67.3347,67.2888,67.3072,19751.0
2021-08-20 13:20:00,73.46,73.46,73.35,73.41,22389.0,67.3163,67.3163,67.2155,67.2705,22389.0
2021-08-20 13:30:00,73.41,73.42,73.31,73.32,22056.0,67.2705,67.2797,67.1789,67.188,22056.0
2021-08-20 13:40:00,73.31,73.42,73.3,73.37,21578.0,67.1789,67.2797,67.1697,67.2339,21578.0
2021-08-20 13:50:00,73.36,73.4,73.34,73.36,26580.0,67.2247,67.2614,67.2064,67.2247,26580.0
2021-08-20 14:00:00,73.36,73.42,73.35,73.38,39265.0,67.2247,67.2797,67.2155,67.243,39265.0
2021-08-20 14:10:00,73.38,73.44,73.36,73.37,29308.0,67.243,67.298,67.2247,67.2339,29308.0
2021-08-20 14:20:00,73.37,73.37,73.22,73.28,20612.0,67.2339,67.2339,67.0964,67.1514,20612.0
2021-08-20 14:30:00,73.28,73.31,73.22,73.27,24117.0,67.1514,67.1789,67.0964,67.1422,24117.0
2021-08-20 14:40:00,73.27,73.33,73.2,73.2,35983.0,67.1422,67.1972,67.0781,67.0781,35983.0
2021-08-20 14:50:00,73.21,73.27,73.19,73.27,28624.0,67.0872,67.1422,67.0689,67.1422,28624.0
2021-08-20 15:00:00,73.27,73.32,73.25,73.28,29040.0,67.1422,67.188,67.1239,67.1514,29040.0
2021-08-20 15:10:00,73.28,73.38,73.28,73.33,31565.0,67.1514,67.243,67.1514,67.1972,31565.0
2021-08-20 15:20:00,73.33,73.45,73.32,73.45,29253.0,67.1972,67.3072,67.188,67.3072,29253.0
2021-08-20 15:30:00,73.45,73.47,73.41,73.45,59566.0,67.3072,67.3255,67.2705,67.3072,59566.0
2021-08-20 15:40:00,73.45,73.56,73.39,73.52,89645.0,67.3072,67.408,67.2522,67.3713,89645.0
2021-08-20 15:50:00,73.52,73.54,73.4,73.41,198325.0,67.3713,67.3896,67.2614,67.2705,198325.0
2021-08-23 09:30:00,73.75,73.92,73.61,73.67,47089.0,67.5821,67.7379,67.4538,67.5088,47089.0
2021-08-23 09:40:00,73.66,73.72,73.38,73.54,39616.0,67.4996,67.5546,67.243,67.3896,39616.0
2021-08-23 09:50:00,73.54,73.64,73.4,73.43,49719.0,67.3896,67.4813,67.2614,67.2888,49719.0
2021-08-23 10:00:00,73.44,73.48,73.34,73.45,67163.0,67.298,67.3347,67.2064,67.3072,67163.0
2021-08-23 10:10:00,73.46,73.73,73.46,73.7,122536.0,67.3163,67.5638,67.3163,67.5363,122536.0
2021-08-23 10:20:00,73.71,73.73,73.56,73.65,45583.0,67.5454,67.5638,67.408,67.4904,45583.0
2021-08-23 10:30:00,73.65,73.8,73.57,73.8,35906.0,67.4904,67.6279,67.4171,67.6279,35906.0
2021-08-23 10:40:00,73.79,73.84,73.71,73.71,36715.0,67.6187,67.6646,67.5454,67.5454,36715.0
2021-08-23 10:50:00,73.71,73.73,73.6,73.69,64030.0,67.5454,67.5638,67.4446,67.5271,64030.0
2021-08-23 11:00:00,73.65,73.88,73.65,73.84,42613.0,67.4904,67.7012,67.4904,67.6646,42613.0
2021-08-23 11:10:00,73.84,73.9,73.78,73.83,62764.0,67.6646,67.7195,67.6096,67.6554,62764.0
2021-08-23 11:20:00,73.83,73.83,73.73,73.78,47215.0,67.6554,67.6554,67.5638,67.6096,47215.0
2021-08-23 11:30:00,73.77,73.86,73.75,73.77,35219.0,67.6004,67.6829,67.5821,67.6004,35219.0
2021-08-23 11:40:00,73.78,73.83,73.77,73.78,42530.0,67.6096,67.6554,67.6004,67.6096,42530.0
2021-08-23 11:50:00,73.78,73.87,73.76,73.86,28616.0,67.6096,67.692,67.5912,67.6829,28616.0
2021-08-23 12:00:00,73.88,74.0,73.87,73.98,42340.0,67.7012,67.8112,67.692,67.7928,42340.0
2021-08-23 12:10:00,73.98,74.16,73.98,74.16,38241.0,67.7928,67.9578,67.7928,67.9578,38241.0
2021-08-23 12:20:00,74.15,74.19,74.13,74.18,59659.0,67.9486,67.9853,67.9303,67.9761,59659.0
2021-08-23 12:30:00,74.18,74.24,74.14,74.15,25126.0,67.9761,68.0311,67.9395,67.9486,25126.0
2021-08-23 12:40:00,74.16,74.16,74.02,74.03,18793.0,67.9578,67.9578,67.8295,67.8387,18793.0
2021-08-23 12:50:00,74.03,74.18,74.01,74.15,24470.0,67.8387,67.9761,67.8203,67.9486,24470.0
2021-08-23 13:00:00,74.15,74.21,74.11,74.2,29978.0,67.9486,68.0036,67.912,67.9944,29978.0
2021-08-23 13:10:00,74.21,74.21,74.13,74.13,30982.0,68.0036,68.0036,67.9303,67.9303,30982.0
2021-08-23 13:20:00,74.13,74.17,74.07,74.16,26820.0,67.9303,67.967,67.8753,67.9578,26820.0
2021-08-23 13:30:00,74.16,74.17,74.09,74.11,36730.0,67.9578,67.967,67.8936,67.912,36730.0
2021-08-23 13:40:00,74.11,74.16,74.08,74.13,38609.0,67.912,67.9578,67.8845,67.9303,38609.0
2021-08-23 13:50:00,74.13,74.19,74.1,74.17,32007.0,67.9303,67.9853,67.9028,67.967,32007.0
2021-08-23 14:00:00,74.16,74.27,74.14,74.22,34931.0,67.9578,68.0586,67.9395,68.0128,34931.0
2021-08-23 14:10:00,74.22,74.28,74.16,74.25,38876.0,68.0128,68.0678,67.9578,68.0403,38876.0
2021-08-23 14:20:00,74.25,74.33,74.22,74.3,43899.0,68.0403,68.1136,68.0128,68.0861,43899.0
2021-08-23 14:30:00,74.3,74.31,74.23,74.25,22758.0,68.0861,68.0952,68.0219,68.0403,22758.0
2021-08-23 14:40:00,74.25,74.26,74.17,74.2,19677.0,68.0403,68.0494,67.967,67.9944,19677.0
2021-08-23 14:50:00,74.2,74.24,74.18,74.21,23795.0,67.9944,68.0311,67.9761,68.0036,23795.0
2021-08-23 15:00:00,74.2,74.32,74.18,74.26,28751.0,67.9944,68.1044,67.9761,68.0494,28751.0
2021-08-23 15:10:00,74.26,74.26,74.18,74.2,38323.0,68.0494,68.0494,67.9761,67.9944,38323.0
2021-08-23 15:20:00,74.2,74.24,74.18,74.23,42552.0,67.9944,68.0311,67.9761,68.0219,42552.0
2021-08-23 15:30:00,74.23,74.25,74.18,74.19,125302.0,68.0219,68.0403,67.9761,67.9853,125302.0
2021-08-23 15:40:00,74.2,74.24,74.14,74.23,73420.0,67.9944,68.0311,67.9395,68.0219,73420.0
2021-08-23 15:50:00,74.22,74.23,74.14,74.16,246085.0,68.0128,68.0219,67.9395,67.9578,246085.0
2021-08-24 09:30:00,74.04,74.4,74.04,74.29,62148.0,67.8478,68.1777,67.8478,68.0769,62148.0
2021-08-24 09:40:00,74.28,74.41,74.25,74.33,26400.0,68.0678,68.1869,68.0403,68.1136,26400.0
2021-08-24 09:50:00,74.34,74.6,74.3,74.6,15827.0,68.1227,68.361,68.0861,68.361,15827.0
2021-08-24 10:00:00,74.61,74.66,74.24,74.25,38623.0,68.3702,68.416,68.0311,68.0403,38623.0
2021-08-24 10:10:00,74.25,74.57,74.23,74.57,31415.0,68.0403,68.3335,68.0219,68.3335,31415.0
2021-08-24 10:20:00,74.55,74.55,74.41,74.47,13809.0,68.3152,68.3152,68.1869,68.2419,13809.0
2021-08-24 10:30:00,74.46,74.46,74.31,74.38,19376.0,68.2327,68.2327,68.0952,68.1594,19376.0
2021-08-24 10:40:00,74.4,74.52,74.39,74.48,19190.0,68.1777,68.2877,68.1686,68.251,19190.0
2021-08-24 10:50:00,74.47,74.55,74.43,74.54,21517.0,68.2419,68.3152,68.2052,68.306,21517.0
2021-08-24 11:00:00,74.55,74.55,74.45,74.53,18192.0,68.3152,68.3152,68.2235,68.2968,18192.0
2021-08-24 11:10:00,74.53,74.62,74.51,74.53,21181.0,68.2968,68.3793,68.2785,68.2968,21181.0
2021-08-24 11:20:00,74.53,74.66,74.53,74.65,19925.0,68.2968,68.416,68.2968,68.4068,19925.0
2021-08-24 11:30:00,74.64,74.72,74.59,74.65,22827.0,68.3977,68.471,68.3518,68.4068,22827.0
2021-08-24 11:40:00,74.65,74.65,74.57,74.64,20257.0,68.4068,68.4068,68.3335,68.3977,20257.0
2021-08-24 11:50:00,74.63,74.68,74.59,74.64,17372.0,68.3885,68.4343,68.3518,68.3977,17372.0
2021-08-24 12:00:00,74.62,74.62,74.56,74.58,14466.0,68.3793,68.3793,68.3243,68.3427,14466.0
2021-08-24 12:10:00,74.58,74.59,74.5,74.57,20213.0,68.3427,68.3518,68.2694,68.3335,20213.0
2021-08-24 12:20:00,74.57,74.61,74.54,74.56,17842.0,68.3335,68.3702,68.306,68.3243,17842.0
2021-08-24 12:30:00,74.55,74.72,74.54,74.7,36437.0,68.3152,68.471,68.306,68.4526,36437.0
2021-08-24 12:40:00,74.7,74.77,74.67,74.77,23409.0,68.4526,68.5168,68.4251,68.5168,23409.0
2021-08-24 12:50:00,74.78,74.78,74.71,74.73,19965.0,68.5259,68.5259,68.4618,68.4801,19965.0
2021-08-24 13:00:00,74.73,74.82,74.72,74.82,27298.0,68.4801,68.5626,68.471,68.5626,27298.0
2021-08-24 13:10:00,74.83,74.9,74.82,74.88,31622.0,68.5718,68.6359,68.5626,68.6176,31622.0
2021-08-24 13:20:00,74.87,74.93,74.74,74.75,38898.0,68.6084,68.6634,68.4893,68.4985,38898.0
2021-08-24 13:30:00,74.75,74.84,74.75,74.81,16108.0,68.4985,68.5809,68.4985,68.5534,16108.0
2021-08-24 13:40:00,74.8,74.85,74.76,74.84,21504.0,68.5443,68.5901,68.5076,68.5809,21504.0
2021-08-24 13:50:00,74.85,74.89,74.82,74.84,19135.0,68.5901,68.6267,68.5626,68.5809,19135.0
2021-08-24 14:00:00,74.84,74.88,74.81,74.86,23924.0,68.5809,68.6176,68.5534,68.5993,23924.0
2021-08-24 14:10:00,74.86,74.88,74.84,74.84,13694.0,68.5993,68.6176,68.5809,68.5809,13694.0
2021-08-24 14:20:00,74.84,74.85,74.74,74.76,45440.0,68.5809,68.5901,68.4893,68.5076,45440.0
2021-08-24 14:30:00,74.76,74.78,74.73,74.73,14972.0,68.5076,68.5259,68.4801,68.4801,14972.0
2021-08-24 14:40:00,74.74,74.82,74.73,74.81,11759.0,68.4893,68.5626,68.4801,68.5534,11759.0
2021-08-24 14:50:00,74.81,74.83,74.74,74.77,16371.0,68.5534,68.5718,68.4893,68.5168,16371.0
2021-08-24 15:00:00,74.77,74.77,74.69,74.69,22093.0,68.5168,68.5168,68.4435,68.4435,22093.0
2021-08-24 15:10:00,74.69,74.79,74.69,74.79,17767.0,68.4435,68.5351,68.4435,68.5351,17767.0
2021-08-24 15:20:00,74.79,74.79,74.67,74.73,26129.0,68.5351,68.5351,68.4251,68.4801,26129.0
2021-08-24 15:30:00,74.73,74.76,74.67,74.69,36687.0,68.4801,68.5076,68.4251,68.4435,36687.0
2021-08-24 15:40:00,74.69,74.72,74.65,74.67,38995.0,68.4435,68.471,68.4068,68.4251,38995.0
2021-08-24 15:50:00,74.66,74.67,74.6,74.62,159871.0,68.416,68.4251,68.361,68.3793,159871.0
2021-08-25 09:30:00,74.82,74.97,74.68,74.95,48734.0,68.5626,68.7001,68.4343,68.6817,48734.0
2021-08-25 09:40:00,74.93,75.0,74.77,74.99,60531.0,68.6634,68.7275,68.5168,68.7184,60531.0
2021-08-25 09:50:00,75.01,75.09,74.96,75.09,13919.0,68.7367,68.81,68.6909,68.81,13919.0
2021-08-25 10:00:00,75.11,75.24,75.1,75.22,24496.0,68.8283,68.9475,68.8192,68.9291,24496.0
2021-08-25 10:10:00,75.25,75.39,75.24,75.26,21375.0,68.9566,69.0849,68.9475,68.9658,21375.0
2021-08-25 10:20:00,75.29,75.44,75.27,75.42,21973.0,68.9933,69.1307,68.975,69.1124,21973.0
2021-08-25 10:30:00,75.4,75.52,75.31,75.5,23842.0,69.0941,69.2041,69.0116,69.1857,23842.0
2021-08-25 10:40:00,75.51,75.66,75.51,75.65,19879.0,69.1949,69.3323,69.1949,69.3232,19879.0
2021-08-25 10:50:00,75.64,75.67,75.5,75.52,25749.0,69.314,69.3415,69.1857,69.2041,25749.0
2021-08-25 11:00:00,75.51,75.52,75.36,75.39,13337.0,69.1949,69.2041,69.0574,69.0849,13337.0
2021-08-25 11:10:00,75.39,75.45,75.33,75.38,17390.0,69.0849,69.1399,69.0299,69.0758,17390.0
2021-08-25 11:20:00,75.39,75.5,75.39,75.47,11279.0,69.0849,69.1857,69.0849,69.1582,11279.0
2021-08-25 11:30:00,75.47,75.48,75.35,75.37,13380.0,69.1582,69.1674,69.0483,69.0666,13380.0
2021-08-25 11:40:00,75.37,75.47,75.36,75.45,10614.0,69.0666,69.1582,69.0574,69.1399,10614.0
2021-08-25 11:50:00,75.46,75.62,75.45,75.6,27294.0,69.1491,69.2957,69.1399,69.2774,27294.0
2021-08-25 12:00:00,75.59,75.65,75.58,75.64,19111.0,69.2682,69.3232,69.259,69.314,19111.0
2021-08-25 12:10:00,75.63,75.67,75.63,75.64,12956.0,69.3049,69.3415,69.3049,69.314,12956.0
2021-08-25 12:20:00,75.64,75.68,75.58,75.58,15910.0,69.314,69.3507,69.259,69.259,15910.0
2021-08-25 12:30:00,75.58,75.59,75.46,75.5,21448.0,69.259,69.2682,69.1491,69.1857,21448.0
2021-08-25 12:40:00,75.5,75.54,75.49,75.54,16460.0,69.1857,69.2224,69.1766,69.2224,16460.0
2021-08-25 12:50:00,75.54,75.55,75.47,75.47,19090.0,69.2224,69.2315,69.1582,69.1582,19090.0
2021-08-25 13:00:00,75.48,75.56,75.46,75.56,19581.0,69.1674,69.2407,69.1491,69.2407,19581.0
2021-08-25 13:10:00,75.56,75.6,75.55,75.58,21178.0,69.2407,69.2774,69.2315,69.259,21178.0
2021-08-25 13:20:00,75.57,75.59,75.49,75.5,10674.0,69.2499,69.2682,69.1766,69.1857,10674.0
2021-08-25 13:30:00,75.5,75.51,75.41,75.44,17757.0,69.1857,69.1949,69.1033,69.1307,17757.0
2021-08-25 13:40:00,75.44,75.48,75.38,75.38,16392.0,69.1307,69.1674,69.0758,69.0758,16392.0
2021-08-25 13:50:00,75.37,75.45,75.35,75.38,24844.0,69.0666,69.1399,69.0483,69.0758,24844.0
2021-08-25 14:00:00,75.38,75.42,75.26,75.28,79052.0,69.0758,69.1124,68.9658,68.9841,79052.0
2021-08-25 14:10:00,75.28,75.38,75.28,75.37,29470.0,68.9841,69.0758,68.9841,69.0666,29470.0
2021-08-25 14:20:00,75.36,75.39,75.35,75.37,16970.0,69.0574,69.0849,69.0483,69.0666,16970.0
2021-08-25 14:30:00,75.36,75.38,75.26,75.27,17468.0,69.0574,69.0758,68.9658,68.975,17468.0
2021-08-25 14:40:00,75.27,75.28,75.22,75.25,28272.0,68.975,68.9841,68.9291,68.9566,28272.0
2021-08-25 14:50:00,75.25,75.28,75.2,75.24,87568.0,68.9566,68.9841,68.9108,68.9475,87568.0
2021-08-25 15:00:00,75.23,75.24,75.11,75.17,29368.0,68.9383,68.9475,68.8283,68.8833,29368.0
2021-08-25 15:10:00,75.16,75.18,75.13,75.14,23393.0,68.8742,68.8925,68.8467,68.8558,23393.0
2021-08-25 15:20:00,75.15,75.16,75.07,75.09,31913.0,68.865,68.8742,68.7917,68.81,31913.0
2021-08-25 15:30:00,75.09,75.25,75.09,75.2,63528.0,68.81,68.9566,68.81,68.9108,63528.0
2021-08-25 15:40:00,75.2,75.21,75.12,75.14,74583.0,68.9108,68.92,68.8375,68.8558,74583.0
2021-08-25 15:50:00,75.14,75.19,75.09,75.12,207622.0,68.8558,68.9017,68.81,68.8375,207622.0
2021-08-26 09:30:00,75.02,75.15,74.94,74.94,62053.0,68.7459,68.865,68.6726,68.6726,62053.0
2021-08-26 09:40:00,74.95,75.22,74.93,75.06,29994.0,68.6817,68.9291,68.6634,68.7825,29994.0
2021-08-26 09:50:00,75.16,75.28,75.07,75.23,24979.0,68.8742,68.9841,68.7917,68.9383,24979.0
2021-08-26 10:00:00,75.24,75.27,75.0,75.0,19325.0,68.9475,68.975,68.7275,68.7275,19325.0
2021-08-26 10:10:00,75.0,75.09,74.96,74.99,38764.0,68.7275,68.81,68.6909,68.7184,38764.0
2021-08-26 10:20:00,74.99,75.07,74.74,74.89,27421.0,68.7184,68.7917,68.4893,68.6267,27421.0
2021-08-26 10:30:00,74.93,74.94,74.75,74.82,18392.0,68.6634,68.6726,68.4985,68.5626,18392.0
2021-08-26 10:40:00,74.81,74.86,74.73,74.75,25193.0,68.5534,68.5993,68.4801,68.4985,25193.0
2021-08-26 10:50:00,74.75,74.8,74.61,74.8,23012.0,68.4985,68.5443,68.3702,68.5443,23012.0
2021-08-26 11:00:00,74.78,74.94,74.7,74.91,25005.0,68.5259,68.6726,68.4526,68.6451,25005.0
2021-08-26 11:10:00,74.91,74.98,74.85,74.91,26193.0,68.6451,68.7092,68.5901,68.6451,26193.0
2021-08-26 11:20:00,74.91,75.01,74.81,74.82,24704.0,68.6451,68.7367,68.5534,68.5626,24704.0
2021-08-26 11:30:00,74.82,74.94,74.8,74.91,29143.0,68.5626,68.6726,68.5443,68.6451,29143.0
2021-08-26 11:40:00,74.9,74.92,74.83,74.85,19914.0,68.6359,68.6542,68.5718,68.5901,19914.0
2021-08-26 11:50:00,74.85,74.87,74.8,74.86,22614.0,68.5901,68.6084,68.5443,68.5993,22614.0
2021-08-26 12:00:00,74.86,74.96,74.86,74.94,19687.0,68.5993,68.6909,68.5993,68.6726,19687.0
2021-08-26 12:10:00,74.94,75.06,74.93,75.01,31382.0,68.6726,68.7825,68.6634,68.7367,31382.0
2021-08-26 12:20:00,75.01,75.03,74.92,74.93,16161.0,68.7367,68.755,68.6542,68.6634,16161.0
2021-08-26 12:30:00,74.93,75.0,74.88,74.98,13642.0,68.6634,68.7275,68.6176,68.7092,13642.0
2021-08-26 12:40:00,74.97,74.99,74.93,74.97,19109.0,68.7001,68.7184,68.6634,68.7001,19109.0
2021-08-26 12:50:00,74.98,75.01,74.91,74.95,20292.0,68.7092,68.7367,68.6451,68.6817,20292.0
2021-08-26 13:00:00,74.97,75.03,74.96,75.03,17640.0,68.7001,68.755,68.6909,68.755,17640.0
2021-08-26 13:10:00,75.03,75.09,75.02,75.03,19249.0,68.755,68.81,68.7459,68.755,19249.0
2021-08-26 13:20:00,75.03,75.05,74.96,75.01,21183.0,68.755,68.7734,68.6909,68.7367,21183.0
2021-08-26 13:30:00,75.01,75.12,75.0,75.11,13890.0,68.7367,68.8375,68.7275,68.8283,13890.0
2021-08-26 13:40:00,75.12,75.13,75.03,75.04,26778.0,68.8375,68.8467,68.755,68.7642,26778.0
2021-08-26 13:50:00,75.05,75.06,75.0,75.01,33329.0,68.7734,68.7825,68.7275,68.7367,33329.0
2021-08-26 14:00:00,75.01,75.01,74.84,74.84,21245.0,68.7367,68.7367,68.5809,68.5809,21245.0
2021-08-26 14:10:00,74.85,74.86,74.77,74.78,21638.0,68.5901,68.5993,68.5168,68.5259,21638.0
2021-08-26 14:20:00,74.78,74.86,74.77,74.85,22585.0,68.5259,68.5993,68.5168,68.5901,22585.0
2021-08-26 14:30:00,74.85,74.86,74.77,74.82,24797.0,68.5901,68.5993,68.5168,68.5626,24797.0
2021-08-26 14:40:00,74.84,74.84,74.69,74.72,26416.0,68.5809,68.5809,68.4435,68.471,26416.0
2021-08-26 14:50:00,74.72,74.77,74.67,74.7,26927.0,68.471,68.5168,68.4251,68.4526,26927.0
2021-08-26 15:00:00,74.7,74.75,74.67,74.71,31102.0,68.4526,68.4985,68.4251,68.4618,31102.0
2021-08-26 15:10:00,74.73,74.87,74.66,74.87,40765.0,68.4801,68.6084,68.416,68.6084,40765.0
2021-08-26 15:20:00,74.87,74.88,74.78,74.81,41201.0,68.6084,68.6176,68.5259,68.5534,41201.0
2021-08-26 15:30:00,74.81,74.85,74.73,74.78,55296.0,68.5534,68.5901,68.4801,68.5259,55296.0
2021-08-26 15:40:00,74.78,74.88,74.74,74.79,66507.0,68.5259,68.6176,68.4893,68.5351,66507.0
2021-08-26 15:50:00,74.8,74.87,74.73,74.78,173814.0,68.5443,68.6084,68.4801,68.5259,173814.0
2021-08-27 09:30:00,75.18,75.45,75.13,75.43,51973.0,68.8925,69.1399,68.8467,69.1216,51973.0
2021-08-27 09:40:00,75.43,75.53,75.34,75.38,19733.0,69.1216,69.2132,69.0391,69.0758,19733.0
2021-08-27 09:50:00,75.37,75.43,75.3,75.41,15152.0,69.0666,69.1216,69.0025,69.1033,15152.0
2021-08-27 10:00:00,75.38,75.56,75.24,75.52,18341.0,69.0758,69.2407,68.9475,69.2041,18341.0
2021-08-27 10:10:00,75.49,75.59,75.48,75.54,24563.0,69.1766,69.2682,69.1674,69.2224,24563.0
2021-08-27 10:20:00,75.53,75.64,75.47,75.47,36121.0,69.2132,69.314,69.1582,69.1582,36121.0
2021-08-27 10:30:00,75.46,75.47,75.27,75.28,26117.0,69.1491,69.1582,68.975,68.9841,26117.0
2021-08-27 10:40:00,75.29,75.31,75.18,75.29,19626.0,68.9933,69.0116,68.8925,68.9933,19626.0
2021-08-27 10:50:00,75.29,75.33,75.19,75.19,39050.0,68.9933,69.0299,68.9017,68.9017,39050.0
2021-08-27 11:00:00,75.19,75.29,75.19,75.2,37369.0,68.9017,68.9933,68.9017,68.9108,37369.0
2021-08-27 11:10:00,75.21,75.25,75.15,75.2,27860.0,68.92,68.9566,68.865,68.9108,27860.0
2021-08-27 11:20:00,75.2,75.26,75.16,75.16,24966.0,68.9108,68.9658,68.8742,68.8742,24966.0
2021-08-27 11:30:00,75.17,75.21,75.15,75.19,25003.0,68.8833,68.92,68.865,68.9017,25003.0
2021-08-27 11:40:00,75.2,75.22,75.09,75.11,24009.0,68.9108,68.9291,68.81,68.8283,24009.0
2021-08-27 11:50:00,75.1,75.14,75.02,75.07,29241.0,68.8192,68.8558,68.7459,68.7917,29241.0
2021-08-27 12:00:00,75.08,75.1,75.04,75.05,26476.0,68.8009,68.8192,68.7642,68.7734,26476.0
2021-08-27 12:10:00,75.05,75.06,74.93,74.94,41508.0,68.7734,68.7825,68.6634,68.6726,41508.0
2021-08-27 12:20:00,74.94,75.04,74.93,75.02,22806.0,68.6726,68.7642,68.6634,68.7459,22806.0
2021-08-27 12:30:00,75.02,75.06,74.97,75.03,21534.0,68.7459,68.7825,68.7001,68.755,21534.0
2021-08-27 12:40:00,75.04,75.05,74.99,74.99,19782.0,68.7642,68.7734,68.7184,68.7184,19782.0
2021-08-27 12:50:00,74.99,75.08,74.99,75.08,20119.0,68.7184,68.8009,68.7184,68.8009,20119.0
2021-08-27 13:00:00,75.08,75.13,75.05,75.05,28513.0,68.8009,68.8467,68.7734,68.7734,28513.0
2021-08-27 13:10:00,75.05,75.07,74.93,74.94,32280.0,68.7734,68.7917,68.6634,68.6726,32280.0
2021-08-27 13:20:00,74.94,74.94,74.87,74.88,43214.0,68.6726,68.6726,68.6084,68.6176,43214.0
2021-08-27 13:30:00,74.88,74.9,74.84,74.9,42424.0,68.6176,68.6359,68.5809,68.6359,42424.0
2021-08-27 13:40:00,74.9,74.9,74.78,74.8,50483.0,68.6359,68.6359,68.5259,68.5443,50483.0
2021-08-27 13:50:00,74.8,74.83,74.79,74.82,35627.0,68.5443,68.5718,68.5351,68.5626,35627.0
2021-08-27 14:00:00,74.82,74.83,74.76,74.78,47358.0,68.5626,68.5718,68.5076,68.5259,47358.0
2021-08-27 14:10:00,74.77,74.81,74.73,74.75,54006.0,68.5168,68.5534,68.4801,68.4985,54006.0
2021-08-27 14:20:00,74.76,74.83,74.75,74.82,42882.0,68.5076,68.5718,68.4985,68.5626,42882.0
2021-08-27 14:30:00,74.81,74.85,74.81,74.85,29226.0,68.5534,68.5901,68.5534,68.5901,29226.0
2021-08-27 14:40:00,74.85,74.88,74.83,74.88,31856.0,68.5901,68.6176,68.5718,68.6176,31856.0
2021-08-27 14:50:00,74.88,74.89,74.8,74.8,22387.0,68.6176,68.6267,68.5443,68.5443,22387.0
2021-08-27 15:00:00,74.81,74.9,74.8,74.89,27633.0,68.5534,68.6359,68.5443,68.6267,27633.0
2021-08-27 15:10:00,74.88,74.91,74.82,74.82,58751.0,68.6176,68.6451,68.5626,68.5626,58751.0
2021-08-27 15:20:00,74.82,74.83,74.66,74.67,89153.0,68.5626,68.5718,68.416,68.4251,89153.0
2021-08-27 15:30:00,74.66,74.71,74.59,74.65,119477.0,68.416,68.4618,68.3518,68.4068,119477.0
2021-08-27 15:40:00,74.65,74.85,74.63,74.73,165392.0,68.4068,68.5901,68.3885,68.4801,165392.0
2021-08-27 15:50:00,74.73,74.78,74.6,74.72,329123.0,68.4801,68.5259,68.361,68.471,329123.0
2021-08-30 09:30:00,74.94,75.07,74.72,74.78,55061.0,68.6726,68.7917,68.471,68.5259,55061.0
2021-08-30 09:40:00,74.79,74.93,74.68,74.83,39024.0,68.5351,68.6634,68.4343,68.5718,39024.0
2021-08-30 09:50:00,74.85,75.07,74.85,75.03,18233.0,68.5901,68.7917,68.5901,68.755,18233.0
2021-08-30 10:00:00,75.04,75.09,74.88,74.92,25587.0,68.7642,68.81,68.6176,68.6542,25587.0
2021-08-30 10:10:00,74.94,75.1,74.91,75.0,18048.0,68.6726,68.8192,68.6451,68.7275,18048.0
2021-08-30 10:20:00,74.98,75.15,74.94,75.14,15095.0,68.7092,68.865,68.6726,68.8558,15095.0
2021-08-30 10:30:00,75.13,75.17,75.06,75.12,19825.0,68.8467,68.8833,68.7825,68.8375,19825.0
2021-08-30 10:40:00,75.13,75.16,75.09,75.11,28237.0,68.8467,68.8742,68.81,68.8283,28237.0
2021-08-30 10:50:00,75.12,75.24,75.11,75.19,19472.0,68.8375,68.9475,68.8283,68.9017,19472.0
2021-08-30 11:00:00,75.21,75.28,75.11,75.27,17822.0,68.92,68.9841,68.8283,68.975,17822.0
2021-08-30 11:10:00,75.28,75.33,75.23,75.26,16205.0,68.9841,69.0299,68.9383,68.9658,16205.0
2021-08-30 11:20:00,75.26,75.26,75.08,75.12,56079.0,68.9658,68.9658,68.8009,68.8375,56079.0
2021-08-30 11:30:00,75.12,75.28,75.12,75.2,13505.0,68.8375,68.9841,68.8375,68.9108,13505.0
2021-08-30 11:40:00,75.21,75.26,75.12,75.15,18215.0,68.92,68.9658,68.8375,68.865,18215.0
2021-08-30 11:50:00,75.15,75.24,75.15,75.23,10979.0,68.865,68.9475,68.865,68.9383,10979.0
2021-08-30 12:00:00,75.22,75.23,75.14,75.14,18914.0,68.9291,68.9383,68.8558,68.8558,18914.0
2021-08-30 12:10:00,75.14,75.24,75.12,75.22,21533.0,68.8558,68.9475,68.8375,68.9291,21533.0
2021-08-30 12:20:00,75.22,75.23,75.18,75.22,18572.0,68.9291,68.9383,68.8925,68.9291,18572.0
2021-08-30 12:30:00,75.22,75.24,75.2,75.24,18424.0,68.9291,68.9475,68.9108,68.9475,18424.0
2021-08-30 12:40:00,75.24,75.27,75.21,75.26,9115.0,68.9475,68.975,68.92,68.9658,9115.0
2021-08-30 12:50:00,75.26,75.29,75.22,75.28,17738.0,68.9658,68.9933,68.9291,68.9841,17738.0
2021-08-30 13:00:00,75.28,75.3,75.23,75.26,15839.0,68.9841,69.0025,68.9383,68.9658,15839.0
2021-08-30 13:10:00,75.25,75.31,75.25,75.25,20080.0,68.9566,69.0116,68.9566,68.9566,20080.0
2021-08-30 13:20:00,75.24,75.25,75.21,75.25,11257.0,68.9475,68.9566,68.92,68.9566,11257.0
2021-08-30 13:30:00,75.25,75.25,75.18,75.22,16198.0,68.9566,68.9566,68.8925,68.9291,16198.0
2021-08-30 13:40:00,75.22,75.33,75.22,75.28,25699.0,68.9291,69.0299,68.9291,68.9841,25699.0
2021-08-30 13:50:00,75.28,75.37,75.27,75.36,9993.0,68.9841,69.0666,68.975,69.0574,9993.0
2021-08-30 14:00:00,75.35,75.35,75.31,75.32,10690.0,69.0483,69.0483,69.0116,69.0208,10690.0
2021-08-30 14:10:00,75.32,75.33,75.25,75.25,15369.0,69.0208,69.0299,68.9566,68.9566,15369.0
2021-08-30 14:20:00,75.26,75.26,75.22,75.22,11531.0,68.9658,68.9658,68.9291,68.9291,11531.0
2021-08-30 14:30:00,75.22,75.22,75.17,75.17,15295.0,68.9291,68.9291,68.8833,68.8833,15295.0
2021-08-30 14:40:00,75.17,75.23,75.16,75.21,23770.0,68.8833,68.9383,68.8742,68.92,23770.0
2021-08-30 14:50:00,75.21,75.27,75.2,75.24,14108.0,68.92,68.975,68.9108,68.9475,14108.0
2021-08-30 15:00:00,75.23,75.28,75.21,75.26,24156.0,68.9383,68.9841,68.92,68.9658,24156.0
2021-08-30 15:10:00,75.25,75.28,75.22,75.23,32795.0,68.9566,68.9841,68.9291,68.9383,32795.0
2021-08-30 15:20:00,75.22,75.22,75.18,75.19,22183.0,68.9291,68.9291,68.8925,68.9017,22183.0
2021-08-30 15:30:00,75.18,75.19,75.09,75.09,64336.0,68.8925,68.9017,68.81,68.81,64336.0
2021-08-30 15:40:00,75.09,75.1,74.89,74.91,74228.0,68.81,68.8192,68.6267,68.6451,74228.0
2021-08-30 15:50:00,74.89,74.98,74.72,74.95,716174.0,68.6267,68.7092,68.471,68.6817,716174.0
2021-08-31 09:30:00,74.77,75.11,74.53,74.59,143050.0,68.5168,68.8283,68.2968,68.3518,143050.0
2021-08-31 09:40:00,74.59,74.8,74.43,74.79,112279.0,68.3518,68.5443,68.2052,68.5351,112279.0
2021-08-31 09:50:00,74.77,74.89,74.68,74.78,84711.0,68.5168,68.6267,68.4343,68.5259,84711.0
2021-08-31 10:00:00,74.85,74.92,74.74,74.87,119966.0,68.5901,68.6542,68.4893,68.6084,119966.0
2021-08-31 10:10:00,74.85,74.85,74.67,74.71,95409.0,68.5901,68.5901,68.4251,68.4618,95409.0
2021-08-31 10:20:00,74.71,74.79,74.57,74.79,103791.0,68.4618,68.5351,68.3335,68.5351,103791.0
2021-08-31 10:30:00,74.78,75.07,74.77,75.03,51607.0,68.5259,68.7917,68.5168,68.755,51607.0
2021-08-31 10:40:00,75.04,75.28,74.99,75.22,33156.0,68.7642,68.9841,68.7184,68.9291,33156.0
2021-08-31 10:50:00,75.22,75.3,75.15,75.2,40090.0,68.9291,69.0025,68.865,68.9108,40090.0
2021-08-31 11:00:00,75.19,75.23,75.03,75.09,26215.0,68.9017,68.9383,68.755,68.81,26215.0
2021-08-31 11:10:00,75.09,75.19,75.07,75.18,20604.0,68.81,68.9017,68.7917,68.8925,20604.0
2021-08-31 11:20:00,75.19,75.23,75.16,75.19,33981.0,68.9017,68.9383,68.8742,68.9017,33981.0
2021-08-31 11:30:00,75.18,75.25,75.16,75.19,28640.0,68.8925,68.9566,68.8742,68.9017,28640.0
2021-08-31 11:40:00,75.18,75.28,75.17,75.26,23574.0,68.8925,68.9841,68.8833,68.9658,23574.0
2021-08-31 11:50:00,75.26,75.3,75.22,75.26,22067.0,68.9658,69.0025,68.9291,68.9658,22067.0
2021-08-31 12:00:00,75.25,75.25,75.12,75.13,25596.0,68.9566,68.9566,68.8375,68.8467,25596.0
2021-08-31 12:10:00,75.12,75.2,75.09,75.17,34502.0,68.8375,68.9108,68.81,68.8833,34502.0
2021-08-31 12:20:00,75.17,75.18,75.15,75.18,15500.0,68.8833,68.8925,68.865,68.8925,15500.0
2021-08-31 12:30:00,75.18,75.18,75.04,75.06,24076.0,68.8925,68.8925,68.7642,68.7825,24076.0
2021-08-31 12:40:00,75.06,75.11,75.06,75.06,14312.0,68.7825,68.8283,68.7825,68.7825,14312.0
2021-08-31 12:50:00,75.07,75.17,75.07,75.09,18424.0,68.7917,68.8833,68.7917,68.81,18424.0
2021-08-31 13:00:00,75.09,75.12,75.03,75.03,13468.0,68.81,68.8375,68.755,68.755,13468.0
2021-08-31 13:10:00,75.03,75.07,75.02,75.05,19826.0,68.755,68.7917,68.7459,68.7734,19826.0
2021-08-31 13:20:00,75.05,75.07,74.97,75.0,17451.0,68.7734,68.7917,68.7001,68.7275,17451.0
2021-08-31 13:30:00,75.0,75.0,74.95,74.99,16943.0,68.7275,68.7275,68.6817,68.7184,16943.0
2021-08-31 13:40:00,74.99,75.01,74.97,74.99,35878.0,68.7184,68.7367,68.7001,68.7184,35878.0
2021-08-31 13:50:00,75.0,75.03,74.97,75.0,26823.0,68.7275,68.755,68.7001,68.7275,26823.0
2021-08-31 14:00:00,75.0,75.07,74.94,74.98,97253.0,68.7275,68.7917,68.6726,68.7092,97253.0
2021-08-31 14:10:00,74.98,75.01,74.92,74.95,27110.0,68.7092,68.7367,68.6542,68.6817,27110.0
2021-08-31 14:20:00,74.95,75.03,74.94,74.94,30502.0,68.6817,68.755,68.6726,68.6726,30502.0
2021-08-31 14:30:00,74.95,75.02,74.95,74.98,23685.0,68.6817,68.7459,68.6817,68.7092,23685.0
2021-08-31 14:40:00,74.98,74.98,74.89,74.91,20214.0,68.7092,68.7092,68.6267,68.6451,20214.0
2021-08-31 14:50:00,74.91,75.02,74.9,75.02,30377.0,68.6451,68.7459,68.6359,68.7459,30377.0
2021-08-31 15:00:00,75.02,75.03,74.93,74.95,41629.0,68.7459,68.755,68.6634,68.6817,41629.0
2021-08-31 15:10:00,74.95,74.97,74.87,74.87,56775.0,68.6817,68.7001,68.6084,68.6084,56775.0
2021-08-31 15:20:00,74.86,74.92,74.79,74.82,47993.0,68.5993,68.6542,68.5351,68.5626,47993.0
2021-08-31 15:30:00,74.81,74.91,74.73,74.91,108206.0,68.5534,68.6451,68.4801,68.6451,108206.0
2021-08-31 15:40:00,74.91,74.93,74.83,74.84,92322.0,68.6451,68.6634,68.5718,68.5809,92322.0
2021-08-31 15:50:00,74.83,74.88,74.78,74.81,375905.0,68.5718,68.6176,68.5259,68.5534,375905.0
2021-09-01 09:30:00,74.78,74.95,74.49,74.54,96855.0,68.5259,68.6817,68.2602,68.306,96855.0
2021-09-01 09:40:00,74.53,74.55,74.35,74.42,65557.0,68.2968,68.3152,68.1319,68.196,65557.0
2021-09-01 09:50:00,74.4,74.43,74.11,74.16,34614.0,68.1777,68.2052,67.912,67.9578,34614.0
2021-09-01 10:00:00,74.16,74.38,74.14,74.23,57548.0,67.9578,68.1594,67.9395,68.0219,57548.0
2021-09-01 10:10:00,74.22,74.26,74.1,74.16,28661.0,68.0128,68.0494,67.9028,67.9578,28661.0
2021-09-01 10:20:00,74.14,74.17,74.05,74.09,33085.0,67.9395,67.967,67.857,67.8936,33085.0
2021-09-01 10:30:00,74.1,74.27,74.1,74.19,31317.0,67.9028,68.0586,67.9028,67.9853,31317.0
2021-09-01 10:40:00,74.2,74.41,74.14,74.41,24913.0,67.9944,68.1869,67.9395,68.1869,24913.0
2021-09-01 10:50:00,74.4,74.47,74.36,74.39,29439.0,68.1777,68.2419,68.1411,68.1686,29439.0
2021-09-01 11:00:00,74.39,74.46,74.32,74.39,23006.0,68.1686,68.2327,68.1044,68.1686,23006.0
2021-09-01 11:10:00,74.38,74.43,74.32,74.35,30111.0,68.1594,68.2052,68.1044,68.1319,30111.0
2021-09-01 11:20:00,74.34,74.34,74.16,74.23,61068.0,68.1227,68.1227,67.9578,68.0219,61068.0
2021-09-01 11:30:00,74.23,74.29,74.2,74.23,29910.0,68.0219,68.0769,67.9944,68.0219,29910.0
2021-09-01 11:40:00,74.23,74.23,74.12,74.14,21223.0,68.0219,68.0219,67.9211,67.9395,21223.0
2021-09-01 11:50:00,74.14,74.23,74.13,74.14,26867.0,67.9395,68.0219,67.9303,67.9395,26867.0
2021-09-01 12:00:00,74.13,74.17,74.1,74.14,46489.0,67.9303,67.967,67.9028,67.9395,46489.0
2021-09-01 12:10:00,74.13,74.15,74.07,74.1,26716.0,67.9303,67.9486,67.8753,67.9028,26716.0
2021-09-01 12:20:00,74.1,74.11,74.04,74.05,40364.0,67.9028,67.912,67.8478,67.857,40364.0
2021-09-01 12:30:00,74.06,74.19,74.05,74.17,43931.0,67.8662,67.9853,67.857,67.967,43931.0
2021-09-01 12:40:00,74.17,74.19,74.12,74.16,27822.0,67.967,67.9853,67.9211,67.9578,27822.0
2021-09-01 12:50:00,74.16,74.29,74.14,74.25,71027.0,67.9578,68.0769,67.9395,68.0403,71027.0
2021-09-01 13:00:00,74.24,74.26,74.2,74.25,17950.0,68.0311,68.0494,67.9944,68.0403,17950.0
2021-09-01 13:10:00,74.26,74.31,74.17,74.17,31094.0,68.0494,68.0952,67.967,67.967,31094.0
2021-09-01 13:20:00,74.17,74.3,74.16,74.29,35302.0,67.967,68.0861,67.9578,68.0769,35302.0
2021-09-01 13:30:00,74.29,74.34,74.28,74.34,32501.0,68.0769,68.1227,68.0678,68.1227,32501.0
2021-09-01 13:40:00,74.34,74.4,74.33,74.36,44854.0,68.1227,68.1777,68.1136,68.1411,44854.0
2021-09-01 13:50:00,74.36,74.46,74.33,74.44,89613.0,68.1411,68.2327,68.1136,68.2144,89613.0
2021-09-01 14:00:00,74.45,74.54,74.42,74.53,32219.0,68.2235,68.306,68.196,68.2968,32219.0
2021-09-01 14:10:00,74.52,74.56,74.5,74.53,48812.0,68.2877,68.3243,68.2694,68.2968,48812.0
2021-09-01 14:20:00,74.53,74.53,74.42,74.49,40031.0,68.2968,68.2968,68.196,68.2602,40031.0
2021-09-01 14:30:00,74.5,74.6,74.48,74.58,42311.0,68.2694,68.361,68.251,68.3427,42311.0
2021-09-01 14:40:00,74.58,74.61,74.43,74.45,30822.0,68.3427,68.3702,68.2052,68.2235,30822.0
2021-09-01 14:50:00,74.45,74.51,74.43,74.47,36648.0,68.2235,68.2785,68.2052,68.2419,36648.0
2021-09-01 15:00:00,74.46,74.48,74.43,74.45,51766.0,68.2327,68.251,68.2052,68.2235,51766.0
2021-09-01 15:10:00,74.45,74.55,74.44,74.53,51181.0,68.2235,68.3152,68.2144,68.2968,51181.0
2021-09-01 15:20:00,74.53,74.57,74.5,74.51,35126.0,68.2968,68.3335,68.2694,68.2785,35126.0
2021-09-01 15:30:00,74.5,74.55,74.45,74.51,93581.0,68.2694,68.3152,68.2235,68.2785,93581.0
2021-09-01 15:40:00,74.52,74.53,74.34,74.34,81468.0,68.2877,68.2968,68.1227,68.1227,81468.0
2021-09-01 15:50:00,74.34,74.35,74.21,74.33,318089.0,68.1227,68.1319,68.0036,68.1136,318089.0
2021-09-02 09:30:00,74.69,74.79,74.54,74.74,80084.0,68.4435,68.5351,68.306,68.4893,80084.0
2021-09-02 09:40:00,74.75,74.86,74.68,74.75,70437.0,68.4985,68.5993,68.4343,68.4985,70437.0
2021-09-02 09:50:00,74.76,74.79,74.62,74.72,50096.0,68.5076,68.5351,68.3793,68.471,50096.0
2021-09-02 10:00:00,74.72,74.72,74.54,74.61,49018.0,68.471,68.471,68.306,68.3702,49018.0
2021-09-02 10:10:00,74.62,74.8,74.52,74.77,54986.0,68.3793,68.5443,68.2877,68.5168,54986.0
2021-09-02 10:20:00,74.77,74.98,74.73,74.96,37224.0,68.5168,68.7092,68.4801,68.6909,37224.0
2021-09-02 10:30:00,74.97,75.01,74.84,74.91,32331.0,68.7001,68.7367,68.5809,68.6451,32331.0
2021-09-02 10:40:00,74.93,75.04,74.91,74.94,29743.0,68.6634,68.7642,68.6451,68.6726,29743.0
2021-09-02 10:50:00,74.96,75.03,74.88,74.9,24274.0,68.6909,68.755,68.6176,68.6359,24274.0
2021-09-02 11:00:00,74.89,75.0,74.89,74.97,22938.0,68.6267,68.7275,68.6267,68.7001,22938.0
2021-09-02 11:10:00,74.97,74.99,74.88,74.92,35989.0,68.7001,68.7184,68.6176,68.6542,35989.0
2021-09-02 11:20:00,74.91,74.93,74.83,74.87,17257.0,68.6451,68.6634,68.5718,68.6084,17257.0
2021-09-02 11:30:00,74.87,74.91,74.82,74.86,24843.0,68.6084,68.6451,68.5626,68.5993,24843.0
2021-09-02 11:40:00,74.86,74.92,74.84,74.89,21297.0,68.5993,68.6542,68.5809,68.6267,21297.0
2021-09-02 11:50:00,74.88,74.96,74.87,74.92,32452.0,68.6176,68.6909,68.6084,68.6542,32452.0
2021-09-02 12:00:00,74.92,74.95,74.88,74.91,29002.0,68.6542,68.6817,68.6176,68.6451,29002.0
2021-09-02 12:10:00,74.92,74.98,74.89,74.95,29733.0,68.6542,68.7092,68.6267,68.6817,29733.0
2021-09-02 12:20:00,74.95,74.96,74.89,74.93,12355.0,68.6817,68.6909,68.6267,68.6634,12355.0
2021-09-02 12:30:00,74.94,74.96,74.84,74.86,36681.0,68.6726,68.6909,68.5809,68.5993,36681.0
2021-09-02 12:40:00,74.86,74.9,74.81,74.81,29383.0,68.5993,68.6359,68.5534,68.5534,29383.0
2021-09-02 12:50:00,74.81,74.89,74.8,74.86,21657.0,68.5534,68.6267,68.5443,68.5993,21657.0
2021-09-02 13:00:00,74.86,74.88,74.77,74.77,25568.0,68.5993,68.6176,68.5168,68.5168,25568.0
2021-09-02 13:10:00,74.78,74.79,74.71,74.73,28148.0,68.5259,68.5351,68.4618,68.4801,28148.0
2021-09-02 13:20:00,74.73,74.75,74.7,74.73,20765.0,68.4801,68.4985,68.4526,68.4801,20765.0
2021-09-02 13:30:00,74.73,74.82,74.72,74.81,39594.0,68.4801,68.5626,68.471,68.5534,39594.0
2021-09-02 13:40:00,74.82,74.84,74.78,74.8,26011.0,68.5626,68.5809,68.5259,68.5443,26011.0
2021-09-02 13:50:00,74.79,74.81,74.72,74.75,33173.0,68.5351,68.5534,68.471,68.4985,33173.0
2021-09-02 14:00:00,74.75,74.77,74.68,74.77,32028.0,68.4985,68.5168,68.4343,68.5168,32028.0
2021-09-02 14:10:00,74.76,74.77,74.71,74.74,40062.0,68.5076,68.5168,68.4618,68.4893,40062.0
2021-09-02 14:20:00,74.75,74.76,74.63,74.68,39515.0,68.4985,68.5076,68.3885,68.4343,39515.0
2021-09-02 14:30:00,74.67,74.71,74.61,74.63,65444.0,68.4251,68.4618,68.3702,68.3885,65444.0
2021-09-02 14:40:00,74.63,74.71,74.57,74.7,49146.0,68.3885,68.4618,68.3335,68.4526,49146.0
2021-09-02 14:50:00,74.7,74.74,74.66,74.73,32287.0,68.4526,68.4893,68.416,68.4801,32287.0
2021-09-02 15:00:00,74.74,74.77,74.66,74.67,49967.0,68.4893,68.5168,68.416,68.4251,49967.0
2021-09-02 15:10:00,74.67,74.77,74.63,74.76,60710.0,68.4251,68.5168,68.3885,68.5076,60710.0
2021-09-02 15:20:00,74.75,74.78,74.7,74.76,51706.0,68.4985,68.5259,68.4526,68.5076,51706.0
2021-09-02 15:30:00,74.77,74.86,74.74,74.81,68704.0,68.5168,68.5993,68.4893,68.5534,68704.0
2021-09-02 15:40:00,74.81,74.86,74.72,74.74,119369.0,68.5534,68.5993,68.471,68.4893,119369.0
2021-09-02 15:50:00,74.75,75.12,74.74,75.12,353047.0,68.4985,68.8375,68.4893,68.8375,353047.0
2021-09-03 09:30:00,75.02,75.05,74.72,74.83,72692.0,68.7459,68.7734,68.471,68.5718,72692.0
2021-09-03 09:40:00,74.76,74.93,74.7,74.74,49542.0,68.5076,68.6634,68.4526,68.4893,49542.0
2021-09-03 09:50:00,74.72,74.74,74.58,74.59,42707.0,68.471,68.4893,68.3427,68.3518,42707.0
2021-09-03 10:00:00,74.59,74.74,74.47,74.74,94062.0,68.3518,68.4893,68.2419,68.4893,94062.0
2021-09-03 10:10:00,74.75,75.0,74.7,75.0,36503.0,68.4985,68.7275,68.4526,68.7275,36503.0
2021-09-03 10:20:00,75.0,75.01,74.79,74.88,34727.0,68.7275,68.7367,68.5351,68.6176,34727.0
2021-09-03 10:30:00,74.86,74.99,74.81,74.92,35788.0,68.5993,68.7184,68.5534,68.6542,35788.0
2021-09-03 10:40:00,74.92,74.95,74.84,74.92,33580.0,68.6542,68.6817,68.5809,68.6542,33580.0
2021-09-03 10:50:00,74.92,74.95,74.8,74.9,35223.0,68.6542,68.6817,68.5443,68.6359,35223.0
2021-09-03 11:00:00,74.9,75.06,74.9,75.03,36932.0,68.6359,68.7825,68.6359,68.755,36932.0
2021-09-03 11:10:00,75.03,75.08,74.92,74.99,29128.0,68.755,68.8009,68.6542,68.7184,29128.0
2021-09-03 11:20:00,74.99,75.07,74.95,74.99,32486.0,68.7184,68.7917,68.6817,68.7184,32486.0
2021-09-03 11:30:00,75.01,75.11,74.99,75.05,33690.0,68.7367,68.8283,68.7184,68.7734,33690.0
2021-09-03 11:40:00,75.05,75.13,74.97,75.01,31154.0,68.7734,68.8467,68.7001,68.7367,31154.0
2021-09-03 11:50:00,75.01,75.01,74.91,74.96,34025.0,68.7367,68.7367,68.6451,68.6909,34025.0
2021-09-03 12:00:00,74.95,75.04,74.9,75.0,73020.0,68.6817,68.7642,68.6359,68.7275,73020.0
2021-09-03 12:10:00,75.01,75.05,74.97,74.98,28612.0,68.7367,68.7734,68.7001,68.7092,28612.0
2021-09-03 12:20:00,74.98,75.06,74.97,75.02,68152.0,68.7092,68.7825,68.7001,68.7459,68152.0
2021-09-03 12:30:00,75.03,75.03,74.98,74.99,16252.0,68.755,68.755,68.7092,68.7184,16252.0
2021-09-03 12:40:00,75.0,75.15,74.99,75.13,20431.0,68.7275,68.865,68.7184,68.8467,20431.0
2021-09-03 12:50:00,75.12,75.17,75.09,75.14,18130.0,68.8375,68.8833,68.81,68.8558,18130.0
2021-09-03 13:00:00,75.15,75.2,75.13,75.16,35821.0,68.865,68.9108,68.8467,68.8742,35821.0
2021-09-03 13:10:00,75.17,75.23,75.16,75.23,28436.0,68.8833,68.9383,68.8742,68.9383,28436.0
2021-09-03 13:20:00,75.23,75.24,75.17,75.19,45743.0,68.9383,68.9475,68.8833,68.9017,45743.0
2021-09-03 13:30:00,75.21,75.26,75.19,75.25,30421.0,68.92,68.9658,68.9017,68.9566,30421.0
2021-09-03 13:40:00,75.26,75.35,75.25,75.33,39802.0,68.9658,69.0483,68.9566,69.0299,39802.0
2021-09-03 13:50:00,75.33,75.37,75.27,75.31,55604.0,69.0299,69.0666,68.975,69.0116,55604.0
2021-09-03 14:00:00,75.31,75.31,75.22,75.24,85027.0,69.0116,69.0116,68.9291,68.9475,85027.0
2021-09-03 14:10:00,75.23,75.27,75.2,75.27,50607.0,68.9383,68.975,68.9108,68.975,50607.0
2021-09-03 14:20:00,75.27,75.27,75.2,75.24,69664.0,68.975,68.975,68.9108,68.9475,69664.0
2021-09-03 14:30:00,75.24,75.24,75.1,75.16,60377.0,68.9475,68.9475,68.8192,68.8742,60377.0
2021-09-03 14:40:00,75.15,75.15,75.01,75.08,59696.0,68.865,68.865,68.7367,68.8009,59696.0
2021-09-03 14:50:00,75.08,75.13,75.07,75.13,70900.0,68.8009,68.8467,68.7917,68.8467,70900.0
2021-09-03 15:00:00,75.13,75.18,75.07,75.1,73472.0,68.8467,68.8925,68.7917,68.8192,73472.0
2021-09-03 15:10:00,75.11,75.14,75.03,75.09,67152.0,68.8283,68.8558,68.755,68.81,67152.0
2021-09-03 15:20:00,75.09,75.09,74.96,74.97,67353.0,68.81,68.81,68.6909,68.7001,67353.0
2021-09-03 15:30:00,74.98,75.08,74.93,75.02,86197.0,68.7092,68.8009,68.6634,68.7459,86197.0
2021-09-03 15:40:00,75.02,75.05,74.92,75.02,93201.0,68.7459,68.7734,68.6542,68.7459,93201.0
2021-09-03 15:50:00,75.02,75.08,74.99,75.01,349025.0,68.7459,68.8009,68.7184,68.7367,349025.0
2021-09-07 09:30:00,74.62,74.96,74.07,74.08,93413.0,68.3793,68.6909,67.8753,67.8845,93413.0
2021-09-07 09:40:00,74.03,74.04,73.57,73.58,67798.0,67.8387,67.8478,67.4171,67.4263,67798.0
2021-09-07 09:50:00,73.56,73.73,73.49,73.69,188919.0,67.408,67.5638,67.3438,67.5271,188919.0
2021-09-07 10:00:00,73.68,73.85,73.57,73.61,81084.0,67.5179,67.6737,67.4171,67.4538,81084.0
2021-09-07 10:10:00,73.6,73.64,73.42,73.44,92288.0,67.4446,67.4813,67.2797,67.298,92288.0
2021-09-07 10:20:00,73.45,73.48,73.24,73.26,78540.0,67.3072,67.3347,67.1147,67.1331,78540.0
2021-09-07 10:30:00,73.25,73.25,73.01,73.02,171029.0,67.1239,67.1239,66.904,66.9131,171029.0
2021-09-07 10:40:00,73.02,73.32,72.93,73.28,109283.0,66.9131,67.188,66.8307,67.1514,109283.0
2021-09-07 10:50:00,73.26,73.32,73.13,73.2,63849.0,67.1331,67.188,67.0139,67.0781,63849.0
2021-09-07 11:00:00,73.19,73.25,73.03,73.18,50060.0,67.0689,67.1239,66.9223,67.0598,50060.0
2021-09-07 11:10:00,73.19,73.25,73.09,73.2,50095.0,67.0689,67.1239,66.9773,67.0781,50095.0
2021-09-07 11:20:00,73.21,73.24,73.1,73.21,37827.0,67.0872,67.1147,66.9864,67.0872,37827.0
2021-09-07 11:30:00,73.2,73.32,73.17,73.17,66694.0,67.0781,67.188,67.0506,67.0506,66694.0
2021-09-07 11:40:00,73.18,73.18,72.94,72.96,54023.0,67.0598,67.0598,66.8398,66.8582,54023.0
2021-09-07 11:50:00,72.97,72.99,72.84,72.9,41253.0,66.8673,66.8856,66.7482,66.8032,41253.0
2021-09-07 12:00:00,72.9,73.05,72.86,73.04,48572.0,66.8032,66.9406,66.7665,66.9315,48572.0
2021-09-07 12:10:00,73.04,73.11,72.98,73.0,44252.0,66.9315,66.9956,66.8765,66.8948,44252.0
2021-09-07 12:20:00,73.0,73.06,72.94,72.95,45220.0,66.8948,66.9498,66.8398,66.849,45220.0
2021-09-07 12:30:00,72.96,73.03,72.95,72.98,14648.0,66.8582,66.9223,66.849,66.8765,14648.0
2021-09-07 12:40:00,72.98,73.18,72.97,73.16,27420.0,66.8765,67.0598,66.8673,67.0414,27420.0
2021-09-07 12:50:00,73.15,73.36,73.15,73.35,32819.0,67.0323,67.2247,67.0323,67.2155,32819.0
2021-09-07 13:00:00,73.35,73.5,73.35,73.41,75795.0,67.2155,67.353,67.2155,67.2705,75795.0
2021-09-07 13:10:00,73.41,73.56,73.41,73.56,57271.0,67.2705,67.408,67.2705,67.408,57271.0
2021-09-07 13:20:00,73.56,73.59,73.46,73.46,69224.0,67.408,67.4355,67.3163,67.3163,69224.0
2021-09-07 13:30:00,73.46,73.55,73.46,73.51,37625.0,67.3163,67.3988,67.3163,67.3622,37625.0
2021-09-07 13:40:00,73.51,73.6,73.5,73.54,64762.0,67.3622,67.4446,67.353,67.3896,64762.0
2021-09-07 13:50:00,73.53,73.59,73.5,73.55,77906.0,67.3805,67.4355,67.353,67.3988,77906.0
2021-09-07 14:00:00,73.55,73.59,73.52,73.56,33067.0,67.3988,67.4355,67.3713,67.408,33067.0
2021-09-07 14:10:00,73.57,73.63,73.54,73.6,52852.0,67.4171,67.4721,67.3896,67.4446,52852.0
2021-09-07 14:20:00,73.59,73.63,73.58,73.62,45515.0,67.4355,67.4721,67.4263,67.463,45515.0
2021-09-07 14:30:00,73.61,73.75,73.61,73.74,58286.0,67.4538,67.5821,67.4538,67.5729,58286.0
2021-09-07 14:40:00,73.73,73.81,73.69,73.71,43579.0,67.5638,67.6371,67.5271,67.5454,43579.0
2021-09-07 14:50:00,73.72,73.76,73.71,73.74,35803.0,67.5546,67.5912,67.5454,67.5729,35803.0
2021-09-07 15:00:00,73.73,73.74,73.68,73.73,42039.0,67.5638,67.5729,67.5179,67.5638,42039.0
2021-09-07 15:10:00,73.73,73.76,73.64,73.67,40381.0,67.5638,67.5912,67.4813,67.5088,40381.0
2021-09-07 15:20:00,73.65,73.78,73.64,73.72,46617.0,67.4904,67.6096,67.4813,67.5546,46617.0
2021-09-07 15:30:00,73.71,73.72,73.51,73.51,84276.0,67.5454,67.5546,67.3622,67.3622,84276.0
2021-09-07 15:40:00,73.51,73.52,73.32,73.32,121376.0,67.3622,67.3713,67.188,67.188,121376.0
2021-09-07 15:50:00,73.33,73.47,73.29,73.35,408492.0,67.1972,67.3255,67.1606,67.2155,408492.0
2021-09-08 09:30:00,73.12,73.73,72.99,73.69,159084.0,67.0048,67.5638,66.8856,67.5271,159084.0
2021-09-08 09:40:00,73.69,74.44,73.69,73.99,324011.0,67.5271,68.2144,67.5271,67.802,324011.0
2021-09-08 09:50:00,73.97,74.35,73.89,74.23,151253.0,67.7837,68.1319,67.7104,68.0219,151253.0
2021-09-08 10:00:00,74.22,74.64,74.22,74.53,106320.0,68.0128,68.3977,68.0128,68.2968,106320.0
2021-09-08 10:10:00,74.51,74.66,74.24,74.34,252540.0,68.2785,68.416,68.0311,68.1227,252540.0
2021-09-08 10:20:00,74.33,74.35,74.08,74.16,207462.0,68.1136,68.1319,67.8845,67.9578,207462.0
2021-09-08 10:30:00,74.16,74.18,73.98,74.14,161149.0,67.9578,67.9761,67.7928,67.9395,161149.0
2021-09-08 10:40:00,74.14,74.23,73.97,74.22,123445.0,67.9395,68.0219,67.7837,68.0128,123445.0
2021-09-08 10:50:00,74.2,74.4,74.02,74.39,104606.0,67.9944,68.1777,67.8295,68.1686,104606.0
2021-09-08 11:00:00,74.39,74.7,74.36,74.61,119271.0,68.1686,68.4526,68.1411,68.3702,119271.0
2021-09-08 11:10:00,74.61,74.98,74.58,74.87,178552.0,68.3702,68.7092,68.3427,68.6084,178552.0
2021-09-08 11:20:00,74.87,75.02,74.82,74.95,113434.0,68.6084,68.7459,68.5626,68.6817,113434.0
2021-09-08 11:30:00,74.94,75.1,74.88,75.09,94790.0,68.6726,68.8192,68.6176,68.81,94790.0
2021-09-08 11:40:00,75.1,75.13,74.91,74.94,48502.0,68.8192,68.8467,68.6451,68.6726,48502.0
2021-09-08 11:50:00,74.94,75.03,74.88,74.97,54877.0,68.6726,68.755,68.6176,68.7001,54877.0
2021-09-08 12:00:00,74.97,75.41,74.94,75.41,84308.0,68.7001,69.1033,68.6726,69.1033,84308.0
2021-09-08 12:10:00,75.41,75.46,75.32,75.45,66942.0,69.1033,69.1491,69.0208,69.1399,66942.0
2021-09-08 12:20:00,75.45,75.57,75.42,75.47,81917.0,69.1399,69.2499,69.1124,69.1582,81917.0
2021-09-08 12:30:00,75.48,75.52,75.34,75.39,60773.0,69.1674,69.2041,69.0391,69.0849,60773.0
2021-09-08 12:40:00,75.39,75.46,75.3,75.43,157204.0,69.0849,69.1491,69.0025,69.1216,157204.0
2021-09-08 12:50:00,75.44,75.47,75.35,75.4,96564.0,69.1307,69.1582,69.0483,69.0941,96564.0
2021-09-08 13:00:00,75.41,75.46,75.17,75.17,163520.0,69.1033,69.1491,68.8833,68.8833,163520.0
2021-09-08 13:10:00,75.17,75.28,75.09,75.25,124909.0,68.8833,68.9841,68.81,68.9566,124909.0
2021-09-08 13:20:00,75.24,75.37,75.17,75.36,162340.0,68.9475,69.0666,68.8833,69.0574,162340.0
2021-09-08 13:30:00,75.36,75.36,75.15,75.18,103171.0,69.0574,69.0574,68.865,68.8925,103171.0
2021-09-08 13:40:00,75.19,75.2,75.01,75.02,339468.0,68.9017,68.9108,68.7367,68.7459,339468.0
2021-09-08 13:50:00,75.03,75.03,74.88,74.91,109476.0,68.755,68.755,68.6176,68.6451,109476.0
2021-09-08 14:00:00,74.91,75.01,74.83,74.9,109760.0,68.6451,68.7367,68.5718,68.6359,109760.0
2021-09-08 14:10:00,74.9,74.91,74.73,74.79,150977.0,68.6359,68.6451,68.4801,68.5351,150977.0
2021-09-08 14:20:00,74.79,74.82,74.62,74.7,364391.0,68.5351,68.5626,68.3793,68.4526,364391.0
2021-09-08 14:30:00,74.69,74.8,74.62,74.77,131298.0,68.4435,68.5443,68.3793,68.5168,131298.0
2021-09-08 14:40:00,74.77,74.92,74.72,74.75,76352.0,68.5168,68.6542,68.471,68.4985,76352.0
2021-09-08 14:50:00,74.75,74.9,74.73,74.79,137116.0,68.4985,68.6359,68.4801,68.5351,137116.0
2021-09-08 15:00:00,74.8,74.82,74.7,74.76,80878.0,68.5443,68.5626,68.4526,68.5076,80878.0
2021-09-08 15:10:00,74.76,74.79,74.69,74.73,88660.0,68.5076,68.5351,68.4435,68.4801,88660.0
2021-09-08 15:20:00,74.74,74.79,74.7,74.73,168635.0,68.4893,68.5351,68.4526,68.4801,168635.0
2021-09-08 15:30:00,74.75,74.75,74.56,74.66,153549.0,68.4985,68.4985,68.3243,68.416,153549.0
2021-09-08 15:40:00,74.66,74.79,74.61,74.73,143171.0,68.416,68.5351,68.3702,68.4801,143171.0
2021-09-08 15:50:00,74.73,74.78,74.62,74.72,468068.0,68.4801,68.5259,68.3793,68.471,468068.0
2021-09-09 09:30:00,75.06,76.01,75.0,75.81,151636.0,68.7825,69.6531,68.7275,69.4698,151636.0
2021-09-09 09:40:00,75.74,76.35,75.74,76.26,106537.0,69.4057,69.9646,69.4057,69.8822,106537.0
2021-09-09 09:50:00,76.26,76.5,76.13,76.36,83164.0,69.8822,70.1021,69.763,69.9738,83164.0
2021-09-09 10:00:00,76.38,76.83,76.27,76.72,81556.0,69.9921,70.4045,69.8913,70.3037,81556.0
2021-09-09 10:10:00,76.72,76.82,76.49,76.52,113204.0,70.3037,70.3953,70.0929,70.1204,113204.0
2021-09-09 10:20:00,76.52,76.55,76.14,76.23,91922.0,70.1204,70.1479,69.7722,69.8547,91922.0
2021-09-09 10:30:00,76.23,76.48,76.23,76.37,121870.0,69.8547,70.0838,69.8547,69.983,121870.0
2021-09-09 10:40:00,76.36,76.4,76.19,76.2,84839.0,69.9738,70.0105,69.818,69.8272,84839.0
2021-09-09 10:50:00,76.2,76.31,76.17,76.3,58103.0,69.8272,69.928,69.7997,69.9188,58103.0
2021-09-09 11:00:00,76.3,76.3,76.18,76.23,64939.0,69.9188,69.9188,69.8089,69.8547,64939.0
2021-09-09 11:10:00,76.24,76.34,75.93,75.95,76864.0,69.8638,69.9555,69.5798,69.5981,76864.0
2021-09-09 11:20:00,75.95,76.05,75.93,76.01,46591.0,69.5981,69.6897,69.5798,69.6531,46591.0
2021-09-09 11:30:00,76.01,76.1,75.97,76.0,44092.0,69.6531,69.7355,69.6164,69.6439,44092.0
2021-09-09 11:40:00,76.0,76.14,75.99,76.13,34543.0,69.6439,69.7722,69.6347,69.763,34543.0
2021-09-09 11:50:00,76.13,76.13,75.97,76.09,46441.0,69.763,69.763,69.6164,69.7264,46441.0
2021-09-09 12:00:00,76.11,76.13,75.92,76.06,63747.0,69.7447,69.763,69.5706,69.6989,63747.0
2021-09-09 12:10:00,76.06,76.08,75.94,75.97,77336.0,69.6989,69.7172,69.5889,69.6164,77336.0
2021-09-09 12:20:00,75.97,76.01,75.84,75.9,64433.0,69.6164,69.6531,69.4973,69.5523,64433.0
2021-09-09 12:30:00,75.89,75.9,75.8,75.8,40282.0,69.5431,69.5523,69.4606,69.4606,40282.0
2021-09-09 12:40:00,75.81,75.87,75.79,75.82,57876.0,69.4698,69.5248,69.4515,69.479,57876.0
2021-09-09 12:50:00,75.82,75.82,75.62,75.68,59447.0,69.479,69.479,69.2957,69.3507,59447.0
2021-09-09 13:00:00,75.69,75.74,75.65,75.72,49531.0,69.3598,69.4057,69.3232,69.3873,49531.0
2021-09-09 13:10:00,75.72,75.8,75.67,75.68,38095.0,69.3873,69.4606,69.3415,69.3507,38095.0
2021-09-09 13:20:00,75.67,75.67,75.45,75.61,77400.0,69.3415,69.3415,69.1399,69.2865,77400.0
2021-09-09 13:30:00,75.6,75.6,75.41,75.46,41796.0,69.2774,69.2774,69.1033,69.1491,41796.0
2021-09-09 13:40:00,75.47,75.64,75.47,75.62,56656.0,69.1582,69.314,69.1582,69.2957,56656.0
2021-09-09 13:50:00,75.62,75.62,75.49,75.51,51704.0,69.2957,69.2957,69.1766,69.1949,51704.0
2021-09-09 14:00:00,75.49,75.61,75.42,75.52,94029.0,69.1766,69.2865,69.1124,69.2041,94029.0
2021-09-09 14:10:00,75.52,75.62,75.52,75.58,94748.0,69.2041,69.2957,69.2041,69.259,94748.0
2021-09-09 14:20:00,75.59,75.66,75.53,75.55,68660.0,69.2682,69.3323,69.2132,69.2315,68660.0
2021-09-09 14:30:00,75.54,75.68,75.54,75.64,92558.0,69.2224,69.3507,69.2224,69.314,92558.0
2021-09-09 14:40:00,75.65,75.65,75.51,75.56,27447.0,69.3232,69.3232,69.1949,69.2407,27447.0
2021-09-09 14:50:00,75.56,75.73,75.56,75.67,99677.0,69.2407,69.3965,69.2407,69.3415,99677.0
2021-09-09 15:00:00,75.7,75.76,75.68,75.7,38295.0,69.369,69.424,69.3507,69.369,38295.0
2021-09-09 15:10:00,75.71,75.76,75.7,75.71,40457.0,69.3782,69.424,69.369,69.3782,40457.0
2021-09-09 15:20:00,75.7,75.79,75.7,75.7,50987.0,69.369,69.4515,69.369,69.369,50987.0
2021-09-09 15:30:00,75.7,75.72,75.54,75.7,124601.0,69.369,69.3873,69.2224,69.369,124601.0
2021-09-09 15:40:00,75.69,75.79,75.6,75.62,127423.0,69.3598,69.4515,69.2774,69.2957,127423.0
2021-09-09 15:50:00,75.6,75.66,75.44,75.64,498096.0,69.2774,69.3323,69.1307,69.314,498096.0
2021-09-10 09:30:00,76.37,76.51,75.79,75.89,82242.0,69.983,70.1113,69.4515,69.5431,82242.0
2021-09-10 09:40:00,75.86,75.91,75.54,75.71,75816.0,69.5156,69.5614,69.2224,69.3782,75816.0
2021-09-10 09:50:00,75.67,75.74,75.48,75.57,67586.0,69.3415,69.4057,69.1674,69.2499,67586.0
2021-09-10 10:00:00,75.53,75.59,75.32,75.36,63632.0,69.2132,69.2682,69.0208,69.0574,63632.0
2021-09-10 10:10:00,75.35,75.55,75.24,75.5,45524.0,69.0483,69.2315,68.9475,69.1857,45524.0
2021-09-10 10:20:00,75.51,75.52,75.11,75.27,107884.0,69.1949,69.2041,68.8283,68.975,107884.0
2021-09-10 10:30:00,75.25,75.27,75.02,75.09,65536.0,68.9566,68.975,68.7459,68.81,65536.0
2021-09-10 10:40:00,75.08,75.26,75.04,75.2,49197.0,68.8009,68.9658,68.7642,68.9108,49197.0
2021-09-10 10:50:00,75.2,75.36,75.12,75.21,52946.0,68.9108,69.0574,68.8375,68.92,52946.0
2021-09-10 11:00:00,75.22,75.25,75.1,75.22,46898.0,68.9291,68.9566,68.8192,68.9291,46898.0
2021-09-10 11:10:00,75.22,75.25,75.13,75.15,29392.0,68.9291,68.9566,68.8467,68.865,29392.0
2021-09-10 11:20:00,75.15,75.24,75.09,75.19,35274.0,68.865,68.9475,68.81,68.9017,35274.0
2021-09-10 11:30:00,75.2,75.37,75.17,75.33,37034.0,68.9108,69.0666,68.8833,69.0299,37034.0
2021-09-10 11:40:00,75.33,75.49,75.31,75.34,36290.0,69.0299,69.1766,69.0116,69.0391,36290.0
2021-09-10 11:50:00,75.35,75.43,75.26,75.43,27054.0,69.0483,69.1216,68.9658,69.1216,27054.0
2021-09-10 12:00:00,75.45,75.51,75.36,75.5,25816.0,69.1399,69.1949,69.0574,69.1857,25816.0
2021-09-10 12:10:00,75.5,75.69,75.49,75.69,35484.0,69.1857,69.3598,69.1766,69.3598,35484.0
2021-09-10 12:20:00,75.7,75.82,75.67,75.8,39206.0,69.369,69.479,69.3415,69.4606,39206.0
2021-09-10 12:30:00,75.81,75.88,75.75,75.85,24642.0,69.4698,69.5339,69.4148,69.5065,24642.0
2021-09-10 12:40:00,75.85,75.88,75.79,75.85,34732.0,69.5065,69.5339,69.4515,69.5065,34732.0
2021-09-10 12:50:00,75.84,75.9,75.82,75.85,31620.0,69.4973,69.5523,69.479,69.5065,31620.0
2021-09-10 13:00:00,75.86,75.94,75.83,75.9,34052.0,69.5156,69.5889,69.4881,69.5523,34052.0
2021-09-10 13:10:00,75.9,76.03,75.86,75.86,46756.0,69.5523,69.6714,69.5156,69.5156,46756.0
2021-09-10 13:20:00,75.86,75.88,75.76,75.77,32730.0,69.5156,69.5339,69.424,69.4331,32730.0
2021-09-10 13:30:00,75.78,75.81,75.75,75.78,42877.0,69.4423,69.4698,69.4148,69.4423,42877.0
2021-09-10 13:40:00,75.78,75.78,75.6,75.7,49253.0,69.4423,69.4423,69.2774,69.369,49253.0
2021-09-10 13:50:00,75.71,75.71,75.55,75.61,60549.0,69.3782,69.3782,69.2315,69.2865,60549.0
2021-09-10 14:00:00,75.61,75.71,75.61,75.65,36445.0,69.2865,69.3782,69.2865,69.3232,36445.0
2021-09-10 14:10:00,75.64,75.68,75.6,75.6,34484.0,69.314,69.3507,69.2774,69.2774,34484.0
2021-09-10 14:20:00,75.61,75.69,75.57,75.59,44647.0,69.2865,69.3598,69.2499,69.2682,44647.0
2021-09-10 14:30:00,75.59,75.59,75.5,75.5,45155.0,69.2682,69.2682,69.1857,69.1857,45155.0
2021-09-10 14:40:00,75.5,75.52,75.39,75.4,44888.0,69.1857,69.2041,69.0849,69.0941,44888.0
2021-09-10 14:50:00,75.41,75.55,75.36,75.45,62717.0,69.1033,69.2315,69.0574,69.1399,62717.0
2021-09-10 15:00:00,75.45,75.46,75.34,75.42,54560.0,69.1399,69.1491,69.0391,69.1124,54560.0
2021-09-10 15:10:00,75.42,75.5,75.37,75.46,49557.0,69.1124,69.1857,69.0666,69.1491,49557.0
2021-09-10 15:20:00,75.46,75.58,75.42,75.53,44454.0,69.1491,69.259,69.1124,69.2132,44454.0
2021-09-10 15:30:00,75.53,75.54,75.3,75.31,89677.0,69.2132,69.2224,69.0025,69.0116,89677.0
2021-09-10 15:40:00,75.31,75.35,75.22,75.27,93329.0,69.0116,69.0483,68.9291,68.975,93329.0
2021-09-10 15:50:00,75.26,75.27,75.05,75.07,302001.0,68.9658,68.975,68.7734,68.7917,302001.0
2021-09-13 09:30:00,75.68,76.08,75.43,75.73,79191.0,69.3507,69.7172,69.1216,69.3965,79191.0
2021-09-13 09:40:00,75.71,75.74,75.25,75.26,70135.0,69.3782,69.4057,68.9566,68.9658,70135.0
2021-09-13 09:50:00,75.25,75.52,75.24,75.42,50889.0,68.9566,69.2041,68.9475,69.1124,50889.0
2021-09-13 10:00:00,75.42,75.42,74.76,74.93,110620.0,69.1124,69.1124,68.5076,68.6634,110620.0
2021-09-13 10:10:00,74.93,74.95,74.48,74.57,66831.0,68.6634,68.6817,68.251,68.3335,66831.0
2021-09-13 10:20:00,74.58,74.8,74.55,74.76,38100.0,68.3427,68.5443,68.3152,68.5076,38100.0
2021-09-13 10:30:00,74.76,75.05,74.69,74.99,59323.0,68.5076,68.7734,68.4435,68.7184,59323.0
2021-09-13 10:40:00,74.99,75.21,74.93,75.13,72463.0,68.7184,68.92,68.6634,68.8467,72463.0
2021-09-13 10:50:00,75.11,75.32,75.11,75.21,40113.0,68.8283,69.0208,68.8283,68.92,40113.0
2021-09-13 11:00:00,75.16,75.21,75.02,75.04,39446.0,68.8742,68.92,68.7459,68.7642,39446.0
2021-09-13 11:10:00,75.03,75.04,74.72,74.79,42102.0,68.755,68.7642,68.471,68.5351,42102.0
2021-09-13 11:20:00,74.78,74.96,74.76,74.95,44096.0,68.5259,68.6909,68.5076,68.6817,44096.0
2021-09-13 11:30:00,74.95,75.01,74.73,74.81,98039.0,68.6817,68.7367,68.4801,68.5534,98039.0
2021-09-13 11:40:00,74.8,74.8,74.62,74.62,42509.0,68.5443,68.5443,68.3793,68.3793,42509.0
2021-09-13 11:50:00,74.62,74.72,74.51,74.51,45609.0,68.3793,68.471,68.2785,68.2785,45609.0
2021-09-13 12:00:00,74.52,74.55,74.31,74.32,31743.0,68.2877,68.3152,68.0952,68.1044,31743.0
2021-09-13 12:10:00,74.33,74.43,74.33,74.36,46107.0,68.1136,68.2052,68.1136,68.1411,46107.0
2021-09-13 12:20:00,74.4,74.52,74.35,74.5,47239.0,68.1777,68.2877,68.1319,68.2694,47239.0
2021-09-13 12:30:00,74.5,74.55,74.38,74.39,77415.0,68.2694,68.3152,68.1594,68.1686,77415.0
2021-09-13 12:40:00,74.39,74.42,74.3,74.33,46558.0,68.1686,68.196,68.0861,68.1136,46558.0
2021-09-13 12:50:00,74.31,74.35,74.19,74.35,36867.0,68.0952,68.1319,67.9853,68.1319,36867.0
2021-09-13 13:00:00,74.34,74.54,74.3,74.49,55322.0,68.1227,68.306,68.0861,68.2602,55322.0
2021-09-13 13:10:00,74.48,74.52,74.27,74.29,39357.0,68.251,68.2877,68.0586,68.0769,39357.0
2021-09-13 13:20:00,74.29,74.31,74.13,74.29,60224.0,68.0769,68.0952,67.9303,68.0769,60224.0
2021-09-13 13:30:00,74.3,74.41,74.26,74.38,50825.0,68.0861,68.1869,68.0494,68.1594,50825.0
2021-09-13 13:40:00,74.37,74.47,74.36,74.42,57983.0,68.1502,68.2419,68.1411,68.196,57983.0
2021-09-13 13:50:00,74.42,74.43,74.18,74.3,141129.0,68.196,68.2052,67.9761,68.0861,141129.0
2021-09-13 14:00:00,74.3,74.42,74.26,74.39,51288.0,68.0861,68.196,68.0494,68.1686,51288.0
2021-09-13 14:10:00,74.39,74.4,74.17,74.31,68880.0,68.1686,68.1777,67.967,68.0952,68880.0
2021-09-13 14:20:00,74.31,74.44,74.27,74.44,42720.0,68.0952,68.2144,68.0586,68.2144,42720.0
2021-09-13 14:30:00,74.44,74.46,74.29,74.31,64461.0,68.2144,68.2327,68.0769,68.0952,64461.0
2021-09-13 14:40:00,74.31,74.37,74.29,74.36,41444.0,68.0952,68.1502,68.0769,68.1411,41444.0
2021-09-13 14:50:00,74.36,74.45,74.36,74.4,62688.0,68.1411,68.2235,68.1411,68.1777,62688.0
2021-09-13 15:00:00,74.39,74.41,74.14,74.23,43264.0,68.1686,68.1869,67.9395,68.0219,43264.0
2021-09-13 15:10:00,74.24,74.41,74.24,74.37,47998.0,68.0311,68.1869,68.0311,68.1502,47998.0
2021-09-13 15:20:00,74.36,74.51,74.27,74.49,58911.0,68.1411,68.2785,68.0586,68.2602,58911.0
2021-09-13 15:30:00,74.5,74.59,74.42,74.55,115266.0,68.2694,68.3518,68.196,68.3152,115266.0
2021-09-13 15:40:00,74.55,74.59,74.44,74.48,120756.0,68.3152,68.3518,68.2144,68.251,120756.0
2021-09-13 15:50:00,74.46,74.75,74.46,74.75,319830.0,68.2327,68.4985,68.2327,68.4985,319830.0
2021-09-14 09:30:00,75.04,75.21,74.67,74.99,84029.0,68.7642,68.92,68.4251,68.7184,84029.0
2021-09-14 09:40:00,74.98,75.38,74.96,75.05,46300.0,68.7092,69.0758,68.6909,68.7734,46300.0
2021-09-14 09:50:00,75.05,75.27,74.98,75.06,70362.0,68.7734,68.975,68.7092,68.7825,70362.0
2021-09-14 10:00:00,75.03,75.32,74.88,75.32,67666.0,68.755,69.0208,68.6176,69.0208,67666.0
2021-09-14 10:10:00,75.3,75.3,75.09,75.25,88396.0,69.0025,69.0025,68.81,68.9566,88396.0
2021-09-14 10:20:00,75.26,75.31,75.1,75.27,44968.0,68.9658,69.0116,68.8192,68.975,44968.0
2021-09-14 10:30:00,75.26,75.32,75.16,75.16,38546.0,68.9658,69.0208,68.8742,68.8742,38546.0
2021-09-14 10:40:00,75.16,75.2,75.12,75.16,42075.0,68.8742,68.9108,68.8375,68.8742,42075.0
2021-09-14 10:50:00,75.15,75.32,75.08,75.24,42344.0,68.865,69.0208,68.8009,68.9475,42344.0
2021-09-14 11:00:00,75.25,75.34,75.23,75.3,35665.0,68.9566,69.0391,68.9383,69.0025,35665.0
2021-09-14 11:10:00,75.31,75.43,75.24,75.24,43006.0,69.0116,69.1216,68.9475,68.9475,43006.0
2021-09-14 11:20:00,75.25,75.36,75.19,75.32,74023.0,68.9566,69.0574,68.9017,69.0208,74023.0
2021-09-14 11:30:00,75.31,75.37,75.18,75.2,41379.0,69.0116,69.0666,68.8925,68.9108,41379.0
2021-09-14 11:40:00,75.23,75.32,75.06,75.12,71985.0,68.9383,69.0208,68.7825,68.8375,71985.0
2021-09-14 11:50:00,75.13,75.13,74.96,75.07,53556.0,68.8467,68.8467,68.6909,68.7917,53556.0
2021-09-14 12:00:00,75.07,75.2,75.04,75.13,27670.0,68.7917,68.9108,68.7642,68.8467,27670.0
2021-09-14 12:10:00,75.15,75.22,75.09,75.16,22510.0,68.865,68.9291,68.81,68.8742,22510.0
2021-09-14 12:20:00,75.15,75.16,75.06,75.13,30426.0,68.865,68.8742,68.7825,68.8467,30426.0
2021-09-14 12:30:00,75.12,75.15,75.06,75.08,22060.0,68.8375,68.865,68.7825,68.8009,22060.0
2021-09-14 12:40:00,75.09,75.1,74.93,75.02,34853.0,68.81,68.8192,68.6634,68.7459,34853.0
2021-09-14 12:50:00,75.01,75.12,74.93,74.93,68156.0,68.7367,68.8375,68.6634,68.6634,68156.0
2021-09-14 13:00:00,74.92,75.08,74.86,74.86,27939.0,68.6542,68.8009,68.5993,68.5993,27939.0
2021-09-14 13:10:00,74.85,74.96,74.83,74.95,30997.0,68.5901,68.6909,68.5718,68.6817,30997.0
2021-09-14 13:20:00,74.95,75.07,74.95,75.05,25201.0,68.6817,68.7917,68.6817,68.7734,25201.0
2021-09-14 13:30:00,75.05,75.05,74.91,74.98,26023.0,68.7734,68.7734,68.6451,68.7092,26023.0
2021-09-14 13:40:00,74.98,74.99,74.81,74.83,36160.0,68.7092,68.7184,68.5534,68.5718,36160.0
2021-09-14 13:50:00,74.83,74.93,74.79,74.9,25640.0,68.5718,68.6634,68.5351,68.6359,25640.0
2021-09-14 14:00:00,74.89,74.9,74.8,74.8,20208.0,68.6267,68.6359,68.5443,68.5443,20208.0
2021-09-14 14:10:00,74.8,74.81,74.65,74.66,39632.0,68.5443,68.5534,68.4068,68.416,39632.0
2021-09-14 14:20:00,74.66,74.71,74.59,74.64,64601.0,68.416,68.4618,68.3518,68.3977,64601.0
2021-09-14 14:30:00,74.61,74.63,74.51,74.58,28675.0,68.3702,68.3885,68.2785,68.3427,28675.0
2021-09-14 14:40:00,74.59,74.62,74.42,74.43,36193.0,68.3518,68.3793,68.196,68.2052,36193.0
2021-09-14 14:50:00,74.43,74.58,74.41,74.54,84859.0,68.2052,68.3427,68.1869,68.306,84859.0
2021-09-14 15:00:00,74.53,74.65,74.51,74.58,55479.0,68.2968,68.4068,68.2785,68.3427,55479.0
2021-09-14 15:10:00,74.58,74.66,74.49,74.53,35952.0,68.3427,68.416,68.2602,68.2968,35952.0
2021-09-14 15:20:00,74.52,74.65,74.47,74.47,52830.0,68.2877,68.4068,68.2419,68.2419,52830.0
2021-09-14 15:30:00,74.47,74.49,74.29,74.34,69931.0,68.2419,68.2602,68.0769,68.1227,69931.0
2021-09-14 15:40:00,74.32,74.52,74.29,74.37,98645.0,68.1044,68.2877,68.0769,68.1502,98645.0
2021-09-14 15:50:00,74.34,74.49,74.3,74.38,318541.0,68.1227,68.2602,68.0861,68.1594,318541.0
2021-09-15 09:30:00,74.33,74.54,74.3,74.36,64793.0,68.1136,68.306,68.0861,68.1411,64793.0
2021-09-15 09:40:00,74.33,74.93,74.25,74.92,48775.0,68.1136,68.6634,68.0403,68.6542,48775.0
2021-09-15 09:50:00,74.93,75.03,74.75,75.02,39506.0,68.6634,68.755,68.4985,68.7459,39506.0
2021-09-15 10:00:00,75.02,75.23,75.01,75.16,54979.0,68.7459,68.9383,68.7367,68.8742,54979.0
2021-09-15 10:10:00,75.15,75.16,74.82,75.02,43564.0,68.865,68.8742,68.5626,68.7459,43564.0
2021-09-15 10:20:00,75.02,75.05,74.89,75.02,42355.0,68.7459,68.7734,68.6267,68.7459,42355.0
2021-09-15 10:30:00,75.01,75.32,75.0,75.3,41520.0,68.7367,69.0208,68.7275,69.0025,41520.0
2021-09-15 10:40:00,75.29,75.36,74.97,75.13,44429.0,68.9933,69.0574,68.7001,68.8467,44429.0
2021-09-15 10:50:00,75.13,75.3,75.12,75.3,50885.0,68.8467,69.0025,68.8375,69.0025,50885.0
2021-09-15 11:00:00,75.31,75.39,75.24,75.3,37070.0,69.0116,69.0849,68.9475,69.0025,37070.0
2021-09-15 11:10:00,75.27,75.4,75.25,75.34,28217.0,68.975,69.0941,68.9566,69.0391,28217.0
2021-09-15 11:20:00,75.36,75.58,75.36,75.53,25452.0,69.0574,69.259,69.0574,69.2132,25452.0
2021-09-15 11:30:00,75.52,75.52,75.33,75.43,33771.0,69.2041,69.2041,69.0299,69.1216,33771.0
2021-09-15 11:40:00,75.44,75.45,75.27,75.33,33150.0,69.1307,69.1399,68.975,69.0299,33150.0
2021-09-15 11:50:00,75.35,75.42,75.31,75.42,36830.0,69.0483,69.1124,69.0116,69.1124,36830.0
2021-09-15 12:00:00,75.42,75.6,75.3,75.58,34846.0,69.1124,69.2774,69.0025,69.259,34846.0
2021-09-15 12:10:00,75.57,75.74,75.53,75.72,35266.0,69.2499,69.4057,69.2132,69.3873,35266.0
2021-09-15 12:20:00,75.71,75.83,75.68,75.77,52958.0,69.3782,69.4881,69.3507,69.4331,52958.0
2021-09-15 12:30:00,75.78,75.86,75.74,75.78,26501.0,69.4423,69.5156,69.4057,69.4423,26501.0
2021-09-15 12:40:00,75.81,75.97,75.79,75.86,52531.0,69.4698,69.6164,69.4515,69.5156,52531.0
2021-09-15 12:50:00,75.86,75.88,75.79,75.8,37667.0,69.5156,69.5339,69.4515,69.4606,37667.0
2021-09-15 13:00:00,75.8,75.93,75.8,75.93,49813.0,69.4606,69.5798,69.4606,69.5798,49813.0
2021-09-15 13:10:00,75.93,76.03,75.9,75.98,46740.0,69.5798,69.6714,69.5523,69.6256,46740.0
2021-09-15 13:20:00,75.98,76.02,75.89,75.94,63931.0,69.6256,69.6622,69.5431,69.5889,63931.0
2021-09-15 13:30:00,75.95,75.98,75.9,75.92,24010.0,69.5981,69.6256,69.5523,69.5706,24010.0
2021-09-15 13:40:00,75.92,75.96,75.81,75.81,32001.0,69.5706,69.6073,69.4698,69.4698,32001.0
2021-09-15 13:50:00,75.81,75.82,75.72,75.77,62519.0,69.4698,69.479,69.3873,69.4331,62519.0
2021-09-15 14:00:00,75.78,75.8,75.71,75.76,34553.0,69.4423,69.4606,69.3782,69.424,34553.0
2021-09-15 14:10:00,75.75,75.78,75.48,75.52,49295.0,69.4148,69.4423,69.1674,69.2041,49295.0
2021-09-15 14:20:00,75.53,75.6,75.47,75.47,49908.0,69.2132,69.2774,69.1582,69.1582,49908.0
2021-09-15 14:30:00,75.48,75.58,75.47,75.48,31671.0,69.1674,69.259,69.1582,69.1674,31671.0
2021-09-15 14:40:00,75.48,75.55,75.45,75.48,29369.0,69.1674,69.2315,69.1399,69.1674,29369.0
2021-09-15 14:50:00,75.49,75.56,75.45,75.51,52687.0,69.1766,69.2407,69.1399,69.1949,52687.0
2021-09-15 15:00:00,75.52,75.61,75.45,75.56,51467.0,69.2041,69.2865,69.1399,69.2407,51467.0
2021-09-15 15:10:00,75.57,75.61,75.5,75.53,88201.0,69.2499,69.2865,69.1857,69.2132,88201.0
2021-09-15 15:20:00,75.53,75.54,75.39,75.46,78586.0,69.2132,69.2224,69.0849,69.1491,78586.0
2021-09-15 15:30:00,75.45,75.7,75.42,75.67,124176.0,69.1399,69.369,69.1124,69.3415,124176.0
2021-09-15 15:40:00,75.67,75.78,75.57,75.72,166446.0,69.3415,69.4423,69.2499,69.3873,166446.0
2021-09-15 15:50:00,75.71,75.79,75.65,75.77,393094.0,69.3782,69.4515,69.3232,69.4331,393094.0
2021-09-16 09:30:00,75.77,76.17,75.77,76.05,87517.0,69.4331,69.7997,69.4331,69.6897,87517.0
2021-09-16 09:40:00,76.04,76.06,75.77,75.92,79520.0,69.6806,69.6989,69.4331,69.5706,79520.0
2021-09-16 09:50:00,75.98,76.15,75.83,76.0,70883.0,69.6256,69.7814,69.4881,69.6439,70883.0
2021-09-16 10:00:00,75.97,75.99,75.56,75.75,44150.0,69.6164,69.6347,69.2407,69.4148,44150.0
2021-09-16 10:10:00,75.73,75.74,75.5,75.52,42032.0,69.3965,69.4057,69.1857,69.2041,42032.0
2021-09-16 10:20:00,75.54,75.63,75.5,75.6,37849.0,69.2224,69.3049,69.1857,69.2774,37849.0
2021-09-16 10:30:00,75.59,75.61,75.43,75.59,32789.0,69.2682,69.2865,69.1216,69.2682,32789.0
2021-09-16 10:40:00,75.58,75.66,75.46,75.51,46540.0,69.259,69.3323,69.1491,69.1949,46540.0
2021-09-16 10:50:00,75.5,75.5,75.24,75.45,51790.0,69.1857,69.1857,68.9475,69.1399,51790.0
2021-09-16 11:00:00,75.44,75.59,75.39,75.56,69696.0,69.1307,69.2682,69.0849,69.2407,69696.0
2021-09-16 11:10:00,75.55,75.56,75.35,75.36,70928.0,69.2315,69.2407,69.0483,69.0574,70928.0
2021-09-16 11:20:00,75.35,75.54,75.33,75.48,43673.0,69.0483,69.2224,69.0299,69.1674,43673.0
2021-09-16 11:30:00,75.48,75.59,75.44,75.59,50307.0,69.1674,69.2682,69.1307,69.2682,50307.0
2021-09-16 11:40:00,75.58,75.64,75.52,75.53,59024.0,69.259,69.314,69.2041,69.2132,59024.0
2021-09-16 11:50:00,75.52,75.67,75.5,75.59,67833.0,69.2041,69.3415,69.1857,69.2682,67833.0
2021-09-16 12:00:00,75.61,75.62,75.45,75.54,36720.0,69.2865,69.2957,69.1399,69.2224,36720.0
2021-09-16 12:10:00,75.53,75.67,75.49,75.66,30610.0,69.2132,69.3415,69.1766,69.3323,30610.0
2021-09-16 12:20:00,75.66,75.75,75.64,75.7,55079.0,69.3323,69.4148,69.314,69.369,55079.0
2021-09-16 12:30:00,75.72,75.8,75.71,75.77,38920.0,69.3873,69.4606,69.3782,69.4331,38920.0
2021-09-16 12:40:00,75.76,75.81,75.67,75.76,35232.0,69.424,69.4698,69.3415,69.424,35232.0
2021-09-16 12:50:00,75.77,75.78,75.64,75.68,39544.0,69.4331,69.4423,69.314,69.3507,39544.0
2021-09-16 13:00:00,75.69,75.69,75.62,75.67,39851.0,69.3598,69.3598,69.2957,69.3415,39851.0
2021-09-16 13:10:00,75.67,75.69,75.59,75.68,29667.0,69.3415,69.3598,69.2682,69.3507,29667.0
2021-09-16 13:20:00,75.69,75.71,75.6,75.61,27565.0,69.3598,69.3782,69.2774,69.2865,27565.0
2021-09-16 13:30:00,75.6,75.6,75.39,75.44,39047.0,69.2774,69.2774,69.0849,69.1307,39047.0
2021-09-16 13:40:00,75.44,75.45,75.32,75.35,30908.0,69.1307,69.1399,69.0208,69.0483,30908.0
2021-09-16 13:50:00,75.36,75.5,75.36,75.47,43204.0,69.0574,69.1857,69.0574,69.1582,43204.0
2021-09-16 14:00:00,75.48,75.55,75.43,75.53,35926.0,69.1674,69.2315,69.1216,69.2132,35926.0
2021-09-16 14:10:00,75.54,75.68,75.54,75.55,57434.0,69.2224,69.3507,69.2224,69.2315,57434.0
2021-09-16 14:20:00,75.55,75.56,75.45,75.47,45901.0,69.2315,69.2407,69.1399,69.1582,45901.0
2021-09-16 14:30:00,75.48,75.51,75.38,75.4,33478.0,69.1674,69.1949,69.0758,69.0941,33478.0
2021-09-16 14:40:00,75.39,75.39,75.32,75.38,35458.0,69.0849,69.0849,69.0208,69.0758,35458.0
2021-09-16 14:50:00,75.38,75.56,75.35,75.56,38592.0,69.0758,69.2407,69.0483,69.2407,38592.0
2021-09-16 15:00:00,75.56,75.76,75.54,75.75,49135.0,69.2407,69.424,69.2224,69.4148,49135.0
2021-09-16 15:10:00,75.76,75.8,75.66,75.73,69238.0,69.424,69.4606,69.3323,69.3965,69238.0
2021-09-16 15:20:00,75.73,75.76,75.52,75.52,57606.0,69.3965,69.424,69.2041,69.2041,57606.0
2021-09-16 15:30:00,75.51,75.58,75.49,75.57,67799.0,69.1949,69.259,69.1766,69.2499,67799.0
2021-09-16 15:40:00,75.57,75.58,75.41,75.45,102101.0,69.2499,69.259,69.1033,69.1399,102101.0
2021-09-16 15:50:00,75.42,75.49,75.28,75.32,280703.0,69.1124,69.1766,68.9841,69.0208,280703.0
2021-09-17 09:30:00,74.7,75.31,74.61,74.84,759879.0,68.4526,69.0116,68.3702,68.5809,759879.0
2021-09-17 09:40:00,74.84,75.15,74.77,74.86,76391.0,68.5809,68.865,68.5168,68.5993,76391.0
2021-09-17 09:50:00,74.84,75.1,74.63,75.02,53140.0,68.5809,68.8192,68.3885,68.7459,53140.0
2021-09-17 10:00:00,75.01,75.15,74.74,75.04,77330.0,68.7367,68.865,68.4893,68.7642,77330.0
2021-09-17 10:10:00,75.05,75.06,74.68,74.87,49733.0,68.7734,68.7825,68.4343,68.6084,49733.0
2021-09-17 10:20:00,74.87,75.06,74.87,75.01,46081.0,68.6084,68.7825,68.6084,68.7367,46081.0
2021-09-17 10:30:00,75.01,75.26,74.95,75.21,57051.0,68.7367,68.9658,68.6817,68.92,57051.0
2021-09-17 10:40:00,75.22,75.25,75.0,75.09,51660.0,68.9291,68.9566,68.7275,68.81,51660.0
2021-09-17 10:50:00,75.1,75.31,75.05,75.3,52755.0,68.8192,69.0116,68.7734,69.0025,52755.0
2021-09-17 11:00:00,75.29,75.39,75.19,75.37,56529.0,68.9933,69.0849,68.9017,69.0666,56529.0
2021-09-17 11:10:00,75.35,75.53,75.26,75.45,77373.0,69.0483,69.2132,68.9658,69.1399,77373.0
2021-09-17 11:20:00,75.43,75.54,75.36,75.38,43752.0,69.1216,69.2224,69.0574,69.0758,43752.0
2021-09-17 11:30:00,75.37,75.37,75.04,75.07,57305.0,69.0666,69.0666,68.7642,68.7917,57305.0
2021-09-17 11:40:00,75.07,75.28,75.06,75.25,32760.0,68.7917,68.9841,68.7825,68.9566,32760.0
2021-09-17 11:50:00,75.24,75.29,75.12,75.28,34042.0,68.9475,68.9933,68.8375,68.9841,34042.0
2021-09-17 12:00:00,75.28,75.31,75.15,75.21,20611.0,68.9841,69.0116,68.865,68.92,20611.0
2021-09-17 12:10:00,75.22,75.24,75.1,75.12,24732.0,68.9291,68.9475,68.8192,68.8375,24732.0
2021-09-17 12:20:00,75.12,75.26,75.12,75.25,24648.0,68.8375,68.9658,68.8375,68.9566,24648.0
2021-09-17 12:30:00,75.24,75.38,75.24,75.34,34005.0,68.9475,69.0758,68.9475,69.0391,34005.0
2021-09-17 12:40:00,75.35,75.39,75.26,75.27,38226.0,69.0483,69.0849,68.9658,68.975,38226.0
2021-09-17 12:50:00,75.27,75.34,75.23,75.26,32122.0,68.975,69.0391,68.9383,68.9658,32122.0
2021-09-17 13:00:00,75.27,75.29,75.15,75.16,38437.0,68.975,68.9933,68.865,68.8742,38437.0
2021-09-17 13:10:00,75.16,75.19,74.97,74.98,38969.0,68.8742,68.9017,68.7001,68.7092,38969.0
2021-09-17 13:20:00,74.96,74.97,74.84,74.91,29643.0,68.6909,68.7001,68.5809,68.6451,29643.0
2021-09-17 13:30:00,74.91,75.16,74.82,75.16,49212.0,68.6451,68.8742,68.5626,68.8742,49212.0
2021-09-17 13:40:00,75.17,75.25,75.07,75.09,29990.0,68.8833,68.9566,68.7917,68.81,29990.0
2021-09-17 13:50:00,75.09,75.13,74.99,75.03,41908.0,68.81,68.8467,68.7184,68.755,41908.0
2021-09-17 14:00:00,75.02,75.04,74.9,74.92,42769.0,68.7459,68.7642,68.6359,68.6542,42769.0
2021-09-17 14:10:00,74.93,74.93,74.8,74.85,66531.0,68.6634,68.6634,68.5443,68.5901,66531.0
2021-09-17 14:20:00,74.86,75.01,74.86,74.92,42294.0,68.5993,68.7367,68.5993,68.6542,42294.0
2021-09-17 14:30:00,74.92,74.95,74.82,74.87,43943.0,68.6542,68.6817,68.5626,68.6084,43943.0
2021-09-17 14:40:00,74.87,74.95,74.83,74.92,48163.0,68.6084,68.6817,68.5718,68.6542,48163.0
2021-09-17 14:50:00,74.93,74.98,74.88,74.97,49647.0,68.6634,68.7092,68.6176,68.7001,49647.0
2021-09-17 15:00:00,74.98,75.07,74.95,74.96,70235.0,68.7092,68.7917,68.6817,68.6909,70235.0
2021-09-17 15:10:00,74.96,75.0,74.85,74.92,34701.0,68.6909,68.7275,68.5901,68.6542,34701.0
2021-09-17 15:20:00,74.92,74.95,74.62,74.66,130754.0,68.6542,68.6817,68.3793,68.416,130754.0
2021-09-17 15:30:00,74.66,74.7,74.53,74.59,100570.0,68.416,68.4526,68.2968,68.3518,100570.0
2021-09-17 15:40:00,74.59,74.71,74.4,74.43,152477.0,68.3518,68.4618,68.1777,68.2052,152477.0
2021-09-17 15:50:00,74.45,74.79,74.43,74.59,377684.0,68.2235,68.5351,68.2052,68.3518,377684.0
2021-09-20 09:30:00,73.28,73.41,72.78,73.06,268742.0,67.1514,67.2705,66.6932,66.9498,268742.0
2021-09-20 09:40:00,73.05,73.13,72.85,73.08,103448.0,66.9406,67.0139,66.7574,66.9681,103448.0
2021-09-20 09:50:00,73.09,73.12,72.68,72.89,136491.0,66.9773,67.0048,66.6016,66.794,136491.0
2021-09-20 10:00:00,72.88,73.06,72.65,72.88,127209.0,66.7848,66.9498,66.5741,66.7848,127209.0
2021-09-20 10:10:00,72.86,72.9,72.64,72.72,91577.0,66.7665,66.8032,66.5649,66.6382,91577.0
2021-09-20 10:20:00,72.72,72.76,72.48,72.64,105779.0,66.6382,66.6749,66.4183,66.5649,105779.0
2021-09-20 10:30:00,72.62,72.82,72.47,72.81,142214.0,66.5466,66.7299,66.4091,66.7207,142214.0
2021-09-20 10:40:00,72.81,72.89,72.7,72.77,90838.0,66.7207,66.794,66.6199,66.684,90838.0
2021-09-20 10:50:00,72.76,72.91,72.68,72.73,62614.0,66.6749,66.8123,66.6016,66.6474,62614.0
2021-09-20 11:00:00,72.71,72.77,72.51,72.54,61090.0,66.6291,66.684,66.4458,66.4733,61090.0
2021-09-20 11:10:00,72.53,72.62,72.44,72.62,101584.0,66.4641,66.5466,66.3816,66.5466,101584.0
2021-09-20 11:20:00,72.62,72.72,72.56,72.69,88960.0,66.5466,66.6382,66.4916,66.6107,88960.0
2021-09-20 11:30:00,72.69,72.71,72.54,72.64,55155.0,66.6107,66.6291,66.4733,66.5649,55155.0
2021-09-20 11:40:00,72.64,72.64,72.49,72.56,63587.0,66.5649,66.5649,66.4275,66.4916,63587.0
2021-09-20 11:50:00,72.55,72.61,72.37,72.38,66923.0,66.4824,66.5374,66.3175,66.3267,66923.0
2021-09-20 12:00:00,72.38,72.43,72.08,72.08,98064.0,66.3267,66.3725,66.0518,66.0518,98064.0
2021-09-20 12:10:00,72.08,72.24,72.07,72.17,80649.0,66.0518,66.1984,66.0426,66.1342,80649.0
2021-09-20 12:20:00,72.17,72.4,72.16,72.38,45743.0,66.1342,66.345,66.1251,66.3267,45743.0
2021-09-20 12:30:00,72.36,72.43,72.32,72.42,33608.0,66.3083,66.3725,66.2717,66.3633,33608.0
2021-09-20 12:40:00,72.42,72.49,72.24,72.27,37556.0,66.3633,66.4275,66.1984,66.2259,37556.0
2021-09-20 12:50:00,72.25,72.26,72.07,72.07,48449.0,66.2075,66.2167,66.0426,66.0426,48449.0
2021-09-20 13:00:00,72.07,72.11,71.91,71.98,91962.0,66.0426,66.0792,65.896,65.9601,91962.0
2021-09-20 13:10:00,72.0,72.11,71.99,72.09,43125.0,65.9784,66.0792,65.9693,66.0609,43125.0
2021-09-20 13:20:00,72.09,72.21,72.02,72.19,47849.0,66.0609,66.1709,65.9968,66.1526,47849.0
2021-09-20 13:30:00,72.19,72.33,72.15,72.31,59604.0,66.1526,66.2808,66.1159,66.2625,59604.0
2021-09-20 13:40:00,72.33,72.34,72.17,72.31,50587.0,66.2808,66.29,66.1342,66.2625,50587.0
2021-09-20 13:50:00,72.31,72.38,72.27,72.29,40842.0,66.2625,66.3267,66.2259,66.2442,40842.0
2021-09-20 14:00:00,72.29,72.37,72.1,72.11,120032.0,66.2442,66.3175,66.0701,66.0792,120032.0
2021-09-20 14:10:00,72.1,72.13,71.96,72.01,63591.0,66.0701,66.0976,65.9418,65.9876,63591.0
2021-09-20 14:20:00,71.99,72.05,71.82,71.85,119621.0,65.9693,66.0243,65.8135,65.841,119621.0
2021-09-20 14:30:00,71.84,71.97,71.83,71.96,53431.0,65.8318,65.9509,65.8227,65.9418,53431.0
2021-09-20 14:40:00,71.95,72.08,71.95,72.01,41079.0,65.9326,66.0518,65.9326,65.9876,41079.0
2021-09-20 14:50:00,72.01,72.11,71.92,71.95,61798.0,65.9876,66.0792,65.9051,65.9326,61798.0
2021-09-20 15:00:00,71.94,72.06,71.75,71.83,78858.0,65.9235,66.0334,65.7493,65.8227,78858.0
2021-09-20 15:10:00,71.84,71.92,71.77,71.92,74001.0,65.8318,65.9051,65.7677,65.9051,74001.0
2021-09-20 15:20:00,71.92,72.37,71.91,72.37,65064.0,65.9051,66.3175,65.896,66.3175,65064.0
2021-09-20 15:30:00,72.37,72.52,72.34,72.38,110385.0,66.3175,66.455,66.29,66.3267,110385.0
2021-09-20 15:40:00,72.38,72.69,72.38,72.64,112316.0,66.3267,66.6107,66.3267,66.5649,112316.0
2021-09-20 15:50:00,72.65,72.8,72.64,72.72,400919.0,66.5741,66.7115,66.5649,66.6382,400919.0
2021-09-21 09:30:00,73.38,73.52,72.94,73.11,105397.0,67.243,67.3713,66.8398,66.9956,105397.0
2021-09-21 09:40:00,73.11,73.16,72.78,73.16,75103.0,66.9956,67.0414,66.6932,67.0414,75103.0
2021-09-21 09:50:00,73.15,73.23,72.95,73.19,99215.0,67.0323,67.1056,66.849,67.0689,99215.0
2021-09-21 10:00:00,73.19,73.31,72.89,72.89,59936.0,67.0689,67.1789,66.794,66.794,59936.0
2021-09-21 10:10:00,72.89,72.95,72.7,72.8,99244.0,66.794,66.849,66.6199,66.7115,99244.0
2021-09-21 10:20:00,72.83,72.88,72.68,72.87,155516.0,66.739,66.7848,66.6016,66.7757,155516.0
2021-09-21 10:30:00,72.87,72.95,72.43,72.48,65851.0,66.7757,66.849,66.3725,66.4183,65851.0
2021-09-21 10:40:00,72.49,72.5,72.04,72.05,153311.0,66.4275,66.4366,66.0151,66.0243,153311.0
2021-09-21 10:50:00,72.05,72.2,71.99,72.17,70595.0,66.0243,66.1617,65.9693,66.1342,70595.0
2021-09-21 11:00:00,72.14,72.4,72.08,72.35,90020.0,66.1067,66.345,66.0518,66.2992,90020.0
2021-09-21 11:10:00,72.36,72.36,72.09,72.15,57842.0,66.3083,66.3083,66.0609,66.1159,57842.0
2021-09-21 11:20:00,72.14,72.14,71.99,72.11,43185.0,66.1067,66.1067,65.9693,66.0792,43185.0
2021-09-21 11:30:00,72.12,72.33,72.11,72.29,74787.0,66.0884,66.2808,66.0792,66.2442,74787.0
2021-09-21 11:40:00,72.3,72.38,72.22,72.29,30880.0,66.2534,66.3267,66.18,66.2442,30880.0
2021-09-21 11:50:00,72.29,72.35,72.24,72.28,32225.0,66.2442,66.2992,66.1984,66.235,32225.0
2021-09-21 12:00:00,72.29,72.52,72.28,72.51,30737.0,66.2442,66.455,66.235,66.4458,30737.0
2021-09-21 12:10:00,72.5,72.65,72.5,72.54,60773.0,66.4366,66.5741,66.4366,66.4733,60773.0
2021-09-21 12:20:00,72.54,72.62,72.52,72.56,39183.0,66.4733,66.5466,66.455,66.4916,39183.0
2021-09-21 12:30:00,72.57,72.63,72.5,72.63,70907.0,66.5008,66.5558,66.4366,66.5558,70907.0
2021-09-21 12:40:00,72.62,72.65,72.54,72.56,54217.0,66.5466,66.5741,66.4733,66.4916,54217.0
2021-09-21 12:50:00,72.56,72.65,72.42,72.64,42330.0,66.4916,66.5741,66.3633,66.5649,42330.0
2021-09-21 13:00:00,72.65,72.73,72.54,72.6,49458.0,66.5741,66.6474,66.4733,66.5283,49458.0
2021-09-21 13:10:00,72.6,72.65,72.57,72.65,36413.0,66.5283,66.5741,66.5008,66.5741,36413.0
2021-09-21 13:20:00,72.64,72.67,72.51,72.52,74012.0,66.5649,66.5924,66.4458,66.455,74012.0
2021-09-21 13:30:00,72.53,72.53,72.31,72.39,34594.0,66.4641,66.4641,66.2625,66.3358,34594.0
2021-09-21 13:40:00,72.38,72.45,72.26,72.44,72321.0,66.3267,66.3908,66.2167,66.3816,72321.0
2021-09-21 13:50:00,72.44,72.49,72.3,72.34,71822.0,66.3816,66.4275,66.2534,66.29,71822.0
2021-09-21 14:00:00,72.34,72.52,72.34,72.45,79065.0,66.29,66.455,66.29,66.3908,79065.0
2021-09-21 14:10:00,72.45,72.52,72.44,72.46,42726.0,66.3908,66.455,66.3816,66.4,42726.0
2021-09-21 14:20:00,72.46,72.47,72.33,72.36,51643.0,66.4,66.4091,66.2808,66.3083,51643.0
2021-09-21 14:30:00,72.37,72.53,72.37,72.44,72344.0,66.3175,66.4641,66.3175,66.3816,72344.0
2021-09-21 14:40:00,72.44,72.56,72.43,72.51,57082.0,66.3816,66.4916,66.3725,66.4458,57082.0
2021-09-21 14:50:00,72.51,72.72,72.5,72.56,61173.0,66.4458,66.6382,66.4366,66.4916,61173.0
2021-09-21 15:00:00,72.57,72.76,72.56,72.7,42286.0,66.5008,66.6749,66.4916,66.6199,42286.0
2021-09-21 15:10:00,72.71,72.89,72.68,72.73,63656.0,66.6291,66.794,66.6016,66.6474,63656.0
2021-09-21 15:20:00,72.74,72.86,72.74,72.78,65323.0,66.6566,66.7665,66.6566,66.6932,65323.0
2021-09-21 15:30:00,72.77,72.85,72.66,72.66,86046.0,66.684,66.7574,66.5832,66.5832,86046.0
2021-09-21 15:40:00,72.66,72.78,72.48,72.49,98231.0,66.5832,66.6932,66.4183,66.4275,98231.0
2021-09-21 15:50:00,72.5,72.57,72.22,72.22,299833.0,66.4366,66.5008,66.18,66.18,299833.0
2021-09-22 09:30:00,72.65,73.06,72.65,72.87,75188.0,66.5741,66.9498,66.5741,66.7757,75188.0
2021-09-22 09:40:00,72.82,73.02,72.8,72.81,51392.0,66.7299,66.9131,66.7115,66.7207,51392.0
2021-09-22 09:50:00,72.82,73.11,72.78,73.09,29798.0,66.7299,66.9956,66.6932,66.9773,29798.0
2021-09-22 10:00:00,73.12,73.23,73.0,73.02,99616.0,67.0048,67.1056,66.8948,66.9131,99616.0
2021-09-22 10:10:00,73.03,73.04,72.64,72.74,86194.0,66.9223,66.9315,66.5649,66.6566,86194.0
2021-09-22 10:20:00,72.74,72.9,72.67,72.75,56431.0,66.6566,66.8032,66.5924,66.6657,56431.0
2021-09-22 10:30:00,72.76,72.87,72.73,72.83,60979.0,66.6749,66.7757,66.6474,66.739,60979.0
2021-09-22 10:40:00,72.81,72.89,72.73,72.88,42826.0,66.7207,66.794,66.6474,66.7848,42826.0
2021-09-22 10:50:00,72.87,73.09,72.86,73.07,38836.0,66.7757,66.9773,66.7665,66.959,38836.0
2021-09-22 11:00:00,73.05,73.15,73.01,73.02,24515.0,66.9406,67.0323,66.904,66.9131,24515.0
2021-09-22 11:10:00,73.02,73.08,72.99,73.03,43859.0,66.9131,66.9681,66.8856,66.9223,43859.0
2021-09-22 11:20:00,73.02,73.13,73.0,73.13,38126.0,66.9131,67.0139,66.8948,67.0139,38126.0
2021-09-22 11:30:00,73.13,73.18,73.05,73.08,35479.0,67.0139,67.0598,66.9406,66.9681,35479.0
2021-09-22 11:40:00,73.08,73.13,73.01,73.08,43466.0,66.9681,67.0139,66.904,66.9681,43466.0
2021-09-22 11:50:00,73.08,73.19,72.91,73.01,51918.0,66.9681,67.0689,66.8123,66.904,51918.0
2021-09-22 12:00:00,73.02,73.07,72.98,73.05,23082.0,66.9131,66.959,66.8765,66.9406,23082.0
2021-09-22 12:10:00,73.06,73.12,73.01,73.09,26951.0,66.9498,67.0048,66.904,66.9773,26951.0
2021-09-22 12:20:00,73.08,73.19,73.08,73.19,34846.0,66.9681,67.0689,66.9681,67.0689,34846.0
2021-09-22 12:30:00,73.19,73.25,73.19,73.19,24313.0,67.0689,67.1239,67.0689,67.0689,24313.0
2021-09-22 12:40:00,73.19,73.27,73.17,73.26,35276.0,67.0689,67.1422,67.0506,67.1331,35276.0
2021-09-22 12:50:00,73.26,73.27,73.15,73.27,38041.0,67.1331,67.1422,67.0323,67.1422,38041.0
2021-09-22 13:00:00,73.27,73.28,73.16,73.17,29775.0,67.1422,67.1514,67.0414,67.0506,29775.0
2021-09-22 13:10:00,73.17,73.22,73.15,73.18,31699.0,67.0506,67.0964,67.0323,67.0598,31699.0
2021-09-22 13:20:00,73.17,73.23,73.16,73.23,24886.0,67.0506,67.1056,67.0414,67.1056,24886.0
2021-09-22 13:30:00,73.23,73.32,73.22,73.32,49431.0,67.1056,67.188,67.0964,67.188,49431.0
2021-09-22 13:40:00,73.31,73.31,73.04,73.05,49973.0,67.1789,67.1789,66.9315,66.9406,49973.0
2021-09-22 13:50:00,73.05,73.08,73.0,73.04,33560.0,66.9406,66.9681,66.8948,66.9315,33560.0
2021-09-22 14:00:00,73.03,73.38,72.95,73.3,78974.0,66.9223,67.243,66.849,67.1697,78974.0
2021-09-22 14:10:00,73.3,73.43,73.29,73.31,28031.0,67.1697,67.2888,67.1606,67.1789,28031.0
2021-09-22 14:20:00,73.33,73.36,73.2,73.35,36044.0,67.1972,67.2247,67.0781,67.2155,36044.0
2021-09-22 14:30:00,73.36,73.4,73.25,73.27,50292.0,67.2247,67.2614,67.1239,67.1422,50292.0
2021-09-22 14:40:00,73.26,73.28,73.05,73.05,69613.0,67.1331,67.1514,66.9406,66.9406,69613.0
2021-09-22 14:50:00,73.03,73.15,72.94,73.06,49672.0,66.9223,67.0323,66.8398,66.9498,49672.0
2021-09-22 15:00:00,73.07,73.08,72.96,73.07,41666.0,66.959,66.9681,66.8582,66.959,41666.0
2021-09-22 15:10:00,73.05,73.25,73.01,73.23,33816.0,66.9406,67.1239,66.904,67.1056,33816.0
2021-09-22 15:20:00,73.24,73.31,73.17,73.27,49745.0,67.1147,67.1789,67.0506,67.1422,49745.0
2021-09-22 15:30:00,73.26,73.26,73.01,73.16,96439.0,67.1331,67.1331,66.904,67.0414,96439.0
2021-09-22 15:40:00,73.14,73.16,72.77,72.78,133175.0,67.0231,67.0414,66.684,66.6932,133175.0
2021-09-22 15:50:00,72.74,72.9,72.73,72.81,420652.0,66.6566,66.8032,66.6474,66.7207,420652.0
2021-09-23 09:30:00,73.2,73.8,73.2,73.79,54812.0,67.0781,67.6279,67.0781,67.6187,54812.0
2021-09-23 09:40:00,73.79,73.93,73.62,73.81,54389.0,67.6187,67.747,67.463,67.6371,54389.0
2021-09-23 09:50:00,73.78,73.91,73.7,73.72,55933.0,67.6096,67.7287,67.5363,67.5546,55933.0
2021-09-23 10:00:00,73.71,73.82,73.62,73.63,65931.0,67.5454,67.6462,67.463,67.4721,65931.0
2021-09-23 10:10:00,73.64,73.93,73.64,73.83,109698.0,67.4813,67.747,67.4813,67.6554,109698.0
2021-09-23 10:20:00,73.81,73.89,73.65,73.84,64229.0,67.6371,67.7104,67.4904,67.6646,64229.0
2021-09-23 10:30:00,73.83,73.88,73.6,73.72,55344.0,67.6554,67.7012,67.4446,67.5546,55344.0
2021-09-23 10:40:00,73.69,73.83,73.63,73.83,60377.0,67.5271,67.6554,67.4721,67.6554,60377.0
2021-09-23 10:50:00,73.83,74.01,73.83,73.97,39690.0,67.6554,67.8203,67.6554,67.7837,39690.0
2021-09-23 11:00:00,73.97,74.11,73.95,74.11,38820.0,67.7837,67.912,67.7654,67.912,38820.0
2021-09-23 11:10:00,74.11,74.13,73.93,73.93,45998.0,67.912,67.9303,67.747,67.747,45998.0
2021-09-23 11:20:00,73.93,73.97,73.85,73.91,60993.0,67.747,67.7837,67.6737,67.7287,60993.0
2021-09-23 11:30:00,73.9,73.96,73.88,73.95,160777.0,67.7195,67.7745,67.7012,67.7654,160777.0
2021-09-23 11:40:00,73.94,73.95,73.79,73.8,43334.0,67.7562,67.7654,67.6187,67.6279,43334.0
2021-09-23 11:50:00,73.81,73.86,73.76,73.83,37065.0,67.6371,67.6829,67.5912,67.6554,37065.0
2021-09-23 12:00:00,73.83,74.0,73.79,73.97,50522.0,67.6554,67.8112,67.6187,67.7837,50522.0
2021-09-23 12:10:00,73.98,74.09,73.98,74.06,110327.0,67.7928,67.8936,67.7928,67.8662,110327.0
2021-09-23 12:20:00,74.06,74.22,74.05,74.19,74344.0,67.8662,68.0128,67.857,67.9853,74344.0
2021-09-23 12:30:00,74.19,74.28,74.15,74.27,53835.0,67.9853,68.0678,67.9486,68.0586,53835.0
2021-09-23 12:40:00,74.27,74.38,74.27,74.33,57077.0,68.0586,68.1594,68.0586,68.1136,57077.0
2021-09-23 12:50:00,74.33,74.43,74.32,74.37,71214.0,68.1136,68.2052,68.1044,68.1502,71214.0
2021-09-23 13:00:00,74.38,74.43,74.36,74.43,35600.0,68.1594,68.2052,68.1411,68.2052,35600.0
2021-09-23 13:10:00,74.42,74.42,74.37,74.41,26544.0,68.196,68.196,68.1502,68.1869,26544.0
2021-09-23 13:20:00,74.4,74.44,74.32,74.4,30025.0,68.1777,68.2144,68.1044,68.1777,30025.0
2021-09-23 13:30:00,74.41,74.49,74.38,74.48,51715.0,68.1869,68.2602,68.1594,68.251,51715.0
2021-09-23 13:40:00,74.48,74.54,74.41,74.52,79085.0,68.251,68.306,68.1869,68.2877,79085.0
2021-09-23 13:50:00,74.52,74.62,74.52,74.61,57190.0,68.2877,68.3793,68.2877,68.3702,57190.0
2021-09-23 14:00:00,74.61,74.64,74.47,74.5,77541.0,68.3702,68.3977,68.2419,68.2694,77541.0
2021-09-23 14:10:00,74.49,74.49,74.39,74.43,44306.0,68.2602,68.2602,68.1686,68.2052,44306.0
2021-09-23 14:20:00,74.43,74.45,74.36,74.37,51372.0,68.2052,68.2235,68.1411,68.1502,51372.0
2021-09-23 14:30:00,74.38,74.38,74.26,74.27,69760.0,68.1594,68.1594,68.0494,68.0586,69760.0
2021-09-23 14:40:00,74.27,74.27,74.15,74.17,71507.0,68.0586,68.0586,67.9486,67.967,71507.0
2021-09-23 14:50:00,74.17,74.24,74.14,74.2,64902.0,67.967,68.0311,67.9395,67.9944,64902.0
2021-09-23 15:00:00,74.2,74.26,74.15,74.21,67528.0,67.9944,68.0494,67.9486,68.0036,67528.0
2021-09-23 15:10:00,74.22,74.22,74.06,74.13,97946.0,68.0128,68.0128,67.8662,67.9303,97946.0
2021-09-23 15:20:00,74.13,74.3,74.1,74.19,231221.0,67.9303,68.0861,67.9028,67.9853,231221.0
2021-09-23 15:30:00,74.19,74.23,74.11,74.23,287419.0,67.9853,68.0219,67.912,68.0219,287419.0
2021-09-23 15:40:00,74.23,74.4,74.07,74.11,359735.0,68.0219,68.1777,67.8753,67.912,359735.0
2021-09-23 15:50:00,74.09,74.14,73.98,74.07,316759.0,67.8936,67.9395,67.7928,67.8753,316759.0
2021-09-24 09:30:00,73.43,73.71,73.32,73.63,72843.0,67.5358,67.7933,67.4346,67.7197,72843.0
2021-09-24 09:40:00,73.63,73.76,73.23,73.23,51627.0,67.7197,67.8393,67.3518,67.3518,51627.0
2021-09-24 09:50:00,73.24,73.63,73.19,73.61,61439.0,67.361,67.7197,67.3151,67.7013,61439.0
2021-09-24 10:00:00,73.63,73.65,73.49,73.5,45738.0,67.7197,67.7381,67.591,67.6002,45738.0
2021-09-24 10:10:00,73.54,73.55,73.34,73.4,41370.0,67.637,67.6462,67.453,67.5082,41370.0
2021-09-24 10:20:00,73.41,73.58,73.35,73.54,32519.0,67.5174,67.6738,67.4622,67.637,32519.0
2021-09-24 10:30:00,73.55,73.64,73.46,73.46,44590.0,67.6462,67.7289,67.5634,67.5634,44590.0
2021-09-24 10:40:00,73.47,73.7,73.46,73.63,38956.0,67.5726,67.7841,67.5634,67.7197,38956.0
2021-09-24 10:50:00,73.61,73.71,73.52,73.7,31851.0,67.7013,67.7933,67.6186,67.7841,31851.0
2021-09-24 11:00:00,73.7,73.89,73.68,73.89,35392.0,67.7841,67.9589,67.7657,67.9589,35392.0
2021-09-24 11:10:00,73.88,73.9,73.7,73.72,28248.0,67.9497,67.9681,67.7841,67.8025,28248.0
2021-09-24 11:20:00,73.7,73.73,73.66,73.7,34175.0,67.7841,67.8117,67.7473,67.7841,34175.0
2021-09-24 11:30:00,73.7,73.77,73.66,73.73,30724.0,67.7841,67.8485,67.7473,67.8117,30724.0
2021-09-24 11:40:00,73.74,73.75,73.69,73.71,12583.0,67.8209,67.8301,67.7749,67.7933,12583.0
2021-09-24 11:50:00,73.72,73.78,73.68,73.7,23150.0,67.8025,67.8577,67.7657,67.7841,23150.0
2021-09-24 12:00:00,73.7,73.74,73.66,73.72,24553.0,67.7841,67.8209,67.7473,67.8025,24553.0
2021-09-24 12:10:00,73.72,73.81,73.71,73.77,26028.0,67.8025,67.8853,67.7933,67.8485,26028.0
2021-09-24 12:20:00,73.77,73.79,73.68,73.7,36584.0,67.8485,67.8669,67.7657,67.7841,36584.0
2021-09-24 12:30:00,73.71,73.79,73.71,73.75,32895.0,67.7933,67.8669,67.7933,67.8301,32895.0
2021-09-24 12:40:00,73.74,73.81,73.73,73.76,36060.0,67.8209,67.8853,67.8117,67.8393,36060.0
2021-09-24 12:50:00,73.76,73.78,73.69,73.78,31975.0,67.8393,67.8577,67.7749,67.8577,31975.0
2021-09-24 13:00:00,73.77,73.79,73.7,73.71,31019.0,67.8485,67.8669,67.7841,67.7933,31019.0
2021-09-24 13:10:00,73.71,73.75,73.64,73.65,20930.0,67.7933,67.8301,67.7289,67.7381,20930.0
2021-09-24 13:20:00,73.65,73.65,73.6,73.61,15341.0,67.7381,67.7381,67.6921,67.7013,15341.0
2021-09-24 13:30:00,73.61,73.61,73.54,73.61,21593.0,67.7013,67.7013,67.637,67.7013,21593.0
2021-09-24 13:40:00,73.61,73.72,73.59,73.72,21704.0,67.7013,67.8025,67.683,67.8025,21704.0
2021-09-24 13:50:00,73.72,73.75,73.66,73.67,32756.0,67.8025,67.8301,67.7473,67.7565,32756.0
2021-09-24 14:00:00,73.66,73.72,73.64,73.65,30589.0,67.7473,67.8025,67.7289,67.7381,30589.0
2021-09-24 14:10:00,73.65,73.67,73.61,73.64,22608.0,67.7381,67.7565,67.7013,67.7289,22608.0
2021-09-24 14:20:00,73.63,73.7,73.63,73.69,24337.0,67.7197,67.7841,67.7197,67.7749,24337.0
2021-09-24 14:30:00,73.68,73.68,73.63,73.65,25908.0,67.7657,67.7657,67.7197,67.7381,25908.0
2021-09-24 14:40:00,73.64,73.71,73.64,73.66,54877.0,67.7289,67.7933,67.7289,67.7473,54877.0
2021-09-24 14:50:00,73.66,73.74,73.64,73.73,62189.0,67.7473,67.8209,67.7289,67.8117,62189.0
2021-09-24 15:00:00,73.73,73.74,73.64,73.67,42478.0,67.8117,67.8209,67.7289,67.7565,42478.0
2021-09-24 15:10:00,73.66,73.71,73.64,73.68,64821.0,67.7473,67.7933,67.7289,67.7657,64821.0
2021-09-24 15:20:00,73.69,73.77,73.65,73.68,46657.0,67.7749,67.8485,67.7381,67.7657,46657.0
2021-09-24 15:30:00,73.68,73.71,73.6,73.65,71582.0,67.7657,67.7933,67.6921,67.7381,71582.0
2021-09-24 15:40:00,73.64,73.79,73.63,73.76,104486.0,67.7289,67.8669,67.7197,67.8393,104486.0
2021-09-24 15:50:00,73.75,73.76,73.57,73.57,216911.0,67.8301,67.8393,67.6646,67.6646,216911.0
2021-09-27 09:30:00,73.44,73.72,73.4,73.68,79588.0,67.545,67.8025,67.5082,67.7657,79588.0
2021-09-27 09:40:00,73.68,73.69,73.42,73.43,65177.0,67.7657,67.7749,67.5266,67.5358,65177.0
2021-09-27 09:50:00,73.44,73.53,73.27,73.43,53497.0,67.545,67.6278,67.3886,67.5358,53497.0
2021-09-27 10:00:00,73.42,73.51,73.31,73.36,88398.0,67.5266,67.6094,67.4254,67.4714,88398.0
2021-09-27 10:10:00,73.37,73.42,73.11,73.14,83143.0,67.4806,67.5266,67.2415,67.2691,83143.0
2021-09-27 10:20:00,73.17,73.26,73.04,73.16,100404.0,67.2967,67.3794,67.1771,67.2875,100404.0
2021-09-27 10:30:00,73.14,73.26,73.11,73.25,118669.0,67.2691,67.3794,67.2415,67.3702,118669.0
2021-09-27 10:40:00,73.25,73.31,73.01,73.01,55095.0,67.3702,67.4254,67.1495,67.1495,55095.0
2021-09-27 10:50:00,73.02,73.02,72.82,72.86,66422.0,67.1587,67.1587,66.9748,67.0115,66422.0
2021-09-27 11:00:00,72.87,72.91,72.65,72.68,78601.0,67.0207,67.0575,66.8184,66.846,78601.0
2021-09-27 11:10:00,72.68,72.71,72.56,72.56,96616.0,66.846,66.8736,66.7356,66.7356,96616.0
2021-09-27 11:20:00,72.56,72.72,72.54,72.7,58287.0,66.7356,66.8828,66.7172,66.8644,58287.0
2021-09-27 11:30:00,72.71,72.72,72.54,72.57,60273.0,66.8736,66.8828,66.7172,66.7448,60273.0
2021-09-27 11:40:00,72.56,72.7,72.53,72.65,49803.0,66.7356,66.8644,66.708,66.8184,49803.0
2021-09-27 11:50:00,72.64,72.66,72.53,72.64,38169.0,66.8092,66.8276,66.708,66.8092,38169.0
2021-09-27 12:00:00,72.63,72.71,72.57,72.69,36446.0,66.8,66.8736,66.7448,66.8552,36446.0
2021-09-27 12:10:00,72.68,72.73,72.61,72.69,38018.0,66.846,66.892,66.7816,66.8552,38018.0
2021-09-27 12:20:00,72.69,72.7,72.63,72.66,40609.0,66.8552,66.8644,66.8,66.8276,40609.0
2021-09-27 12:30:00,72.66,72.66,72.43,72.44,42886.0,66.8276,66.8276,66.6161,66.6253,42886.0
2021-09-27 12:40:00,72.44,72.44,72.21,72.24,69880.0,66.6253,66.6253,66.4137,66.4413,69880.0
2021-09-27 12:50:00,72.23,72.34,72.13,72.33,56053.0,66.4321,66.5333,66.3401,66.5241,56053.0
2021-09-27 13:00:00,72.33,72.44,72.3,72.36,28878.0,66.5241,66.6253,66.4965,66.5517,28878.0
2021-09-27 13:10:00,72.36,72.4,72.29,72.3,38328.0,66.5517,66.5885,66.4873,66.4965,38328.0
2021-09-27 13:20:00,72.3,72.32,72.24,72.24,31251.0,66.4965,66.5149,66.4413,66.4413,31251.0
2021-09-27 13:30:00,72.26,72.27,72.1,72.17,43810.0,66.4597,66.4689,66.3126,66.3769,43810.0
2021-09-27 13:40:00,72.16,72.19,72.07,72.19,37656.0,66.3677,66.3953,66.285,66.3953,37656.0
2021-09-27 13:50:00,72.2,72.28,72.13,72.26,44647.0,66.4045,66.4781,66.3401,66.4597,44647.0
2021-09-27 14:00:00,72.26,72.36,72.25,72.3,39035.0,66.4597,66.5517,66.4505,66.4965,39035.0
2021-09-27 14:10:00,72.29,72.29,72.17,72.23,39993.0,66.4873,66.4873,66.3769,66.4321,39993.0
2021-09-27 14:20:00,72.23,72.27,72.17,72.27,45534.0,66.4321,66.4689,66.3769,66.4689,45534.0
2021-09-27 14:30:00,72.27,72.35,72.23,72.33,50414.0,66.4689,66.5425,66.4321,66.5241,50414.0
2021-09-27 14:40:00,72.34,72.42,72.32,72.38,44412.0,66.5333,66.6069,66.5149,66.5701,44412.0
2021-09-27 14:50:00,72.37,72.38,72.29,72.31,40785.0,66.5609,66.5701,66.4873,66.5057,40785.0
2021-09-27 15:00:00,72.32,72.32,72.21,72.25,63724.0,66.5149,66.5149,66.4137,66.4505,63724.0
2021-09-27 15:10:00,72.25,72.32,72.21,72.23,64883.0,66.4505,66.5149,66.4137,66.4321,64883.0
2021-09-27 15:20:00,72.23,72.23,72.08,72.09,62355.0,66.4321,66.4321,66.2942,66.3034,62355.0
2021-09-27 15:30:00,72.09,72.21,72.05,72.13,110458.0,66.3034,66.4137,66.2666,66.3401,110458.0
2021-09-27 15:40:00,72.13,72.17,72.02,72.02,147186.0,66.3401,66.3769,66.239,66.239,147186.0
2021-09-27 15:50:00,72.03,72.04,71.86,71.93,386922.0,66.2482,66.2574,66.0918,66.1562,386922.0
2021-09-28 09:30:00,71.22,71.43,70.35,70.35,335279.0,65.5032,65.6963,64.703,64.703,335279.0
2021-09-28 09:40:00,70.34,70.52,69.94,70.04,285921.0,64.6938,64.8594,64.3259,64.4179,285921.0
2021-09-28 09:50:00,70.03,70.35,69.94,70.2,320293.0,64.4087,64.703,64.3259,64.5651,320293.0
2021-09-28 10:00:00,70.2,70.3,69.96,70.0,248441.0,64.5651,64.657,64.3443,64.3811,248441.0
2021-09-28 10:10:00,70.0,70.0,69.65,69.91,198702.0,64.3811,64.3811,64.0592,64.2983,198702.0
2021-09-28 10:20:00,69.9,70.37,69.78,70.37,111735.0,64.2891,64.7214,64.1788,64.7214,111735.0
2021-09-28 10:30:00,70.36,70.94,70.35,70.89,92987.0,64.7122,65.2457,64.703,65.1997,92987.0
2021-09-28 10:40:00,70.89,71.07,70.84,71.04,85269.0,65.1997,65.3652,65.1537,65.3376,85269.0
2021-09-28 10:50:00,71.05,71.21,70.95,71.2,77591.0,65.3468,65.494,65.2549,65.4848,77591.0
2021-09-28 11:00:00,71.21,71.28,70.96,71.02,130043.0,65.494,65.5584,65.2641,65.3192,130043.0
2021-09-28 11:10:00,71.02,71.06,70.74,70.9,88399.0,65.3192,65.356,65.0617,65.2089,88399.0
2021-09-28 11:20:00,70.9,71.08,70.84,71.03,63739.0,65.2089,65.3744,65.1537,65.3284,63739.0
2021-09-28 11:30:00,71.02,71.08,70.88,71.06,68632.0,65.3192,65.3744,65.1905,65.356,68632.0
2021-09-28 11:40:00,71.06,71.07,70.93,71.0,85160.0,65.356,65.3652,65.2365,65.3008,85160.0
2021-09-28 11:50:00,70.99,70.99,70.83,70.95,61218.0,65.2917,65.2917,65.1445,65.2549,61218.0
2021-09-28 12:00:00,70.94,70.95,70.78,70.88,56461.0,65.2457,65.2549,65.0985,65.1905,56461.0
2021-09-28 12:10:00,70.87,70.93,70.72,70.72,46922.0,65.1813,65.2365,65.0433,65.0433,46922.0
2021-09-28 12:20:00,70.73,70.74,70.58,70.58,44140.0,65.0525,65.0617,64.9146,64.9146,44140.0
2021-09-28 12:30:00,70.58,70.58,70.47,70.51,29617.0,64.9146,64.9146,64.8134,64.8502,29617.0
2021-09-28 12:40:00,70.51,70.51,70.36,70.45,27477.0,64.8502,64.8502,64.7122,64.795,27477.0
2021-09-28 12:50:00,70.43,70.55,70.39,70.5,44049.0,64.7766,64.887,64.7398,64.841,44049.0
2021-09-28 13:00:00,70.49,70.73,70.45,70.67,72927.0,64.8318,65.0525,64.795,64.9973,72927.0
2021-09-28 13:10:00,70.67,70.83,70.62,70.82,40529.0,64.9973,65.1445,64.9514,65.1353,40529.0
2021-09-28 13:20:00,70.82,70.92,70.8,70.89,35456.0,65.1353,65.2273,65.1169,65.1997,35456.0
2021-09-28 13:30:00,70.9,70.9,70.81,70.86,39624.0,65.2089,65.2089,65.1261,65.1721,39624.0
2021-09-28 13:40:00,70.88,70.96,70.68,70.76,34065.0,65.1905,65.2641,65.0065,65.0801,34065.0
2021-09-28 13:50:00,70.77,70.78,70.69,70.7,52762.0,65.0893,65.0985,65.0157,65.0249,52762.0
2021-09-28 14:00:00,70.7,70.72,70.59,70.6,36067.0,65.0249,65.0433,64.9238,64.933,36067.0
2021-09-28 14:10:00,70.59,70.78,70.45,70.78,37407.0,64.9238,65.0985,64.795,65.0985,37407.0
2021-09-28 14:20:00,70.77,70.9,70.76,70.9,27505.0,65.0893,65.2089,65.0801,65.2089,27505.0
2021-09-28 14:30:00,70.89,70.9,70.76,70.8,50023.0,65.1997,65.2089,65.0801,65.1169,50023.0
2021-09-28 14:40:00,70.79,71.05,70.77,70.99,91000.0,65.1077,65.3468,65.0893,65.2917,91000.0
2021-09-28 14:50:00,70.98,71.01,70.93,70.98,33506.0,65.2825,65.31,65.2365,65.2825,33506.0
2021-09-28 15:00:00,70.98,71.13,70.93,71.09,48243.0,65.2825,65.4204,65.2365,65.3836,48243.0
2021-09-28 15:10:00,71.08,71.1,70.98,70.98,45491.0,65.3744,65.3928,65.2825,65.2825,45491.0
2021-09-28 15:20:00,70.98,71.05,70.8,70.81,54275.0,65.2825,65.3468,65.1169,65.1261,54275.0
2021-09-28 15:30:00,70.79,70.94,70.7,70.8,150963.0,65.1077,65.2457,65.0249,65.1169,150963.0
2021-09-28 15:40:00,70.8,70.96,70.62,70.64,191664.0,65.1169,65.2641,64.9514,64.9697,191664.0
2021-09-28 15:50:00,70.62,70.69,70.42,70.45,795587.0,64.9514,65.0157,64.7674,64.795,795587.0
2021-09-29 09:30:00,70.75,70.93,70.35,70.49,90910.0,65.0709,65.2365,64.703,64.8318,90910.0
2021-09-29 09:40:00,70.49,70.79,70.39,70.75,59007.0,64.8318,65.1077,64.7398,65.0709,59007.0
2021-09-29 09:50:00,70.74,70.98,70.59,70.98,35533.0,65.0617,65.2825,64.9238,65.2825,35533.0
2021-09-29 10:00:00,70.98,71.19,70.92,71.09,32558.0,65.2825,65.4756,65.2273,65.3836,32558.0
2021-09-29 10:10:00,71.11,71.25,71.06,71.21,69916.0,65.402,65.5308,65.356,65.494,69916.0
2021-09-29 10:20:00,71.22,71.33,71.2,71.29,59011.0,65.5032,65.6044,65.4848,65.5676,59011.0
2021-09-29 10:30:00,71.28,71.3,71.17,71.2,78998.0,65.5584,65.5768,65.4572,65.4848,78998.0
2021-09-29 10:40:00,71.2,71.36,71.15,71.29,63303.0,65.4848,65.632,65.4388,65.5676,63303.0
2021-09-29 10:50:00,71.3,71.33,71.13,71.25,48532.0,65.5768,65.6044,65.4204,65.5308,48532.0
2021-09-29 11:00:00,71.24,71.26,71.03,71.2,47978.0,65.5216,65.54,65.3284,65.4848,47978.0
2021-09-29 11:10:00,71.2,71.24,71.05,71.08,37496.0,65.4848,65.5216,65.3468,65.3744,37496.0
2021-09-29 11:20:00,71.09,71.14,71.02,71.11,32529.0,65.3836,65.4296,65.3192,65.402,32529.0
2021-09-29 11:30:00,71.11,71.38,71.09,71.2,52611.0,65.402,65.6503,65.3836,65.4848,52611.0
2021-09-29 11:40:00,71.19,71.19,70.99,71.04,22637.0,65.4756,65.4756,65.2917,65.3376,22637.0
2021-09-29 11:50:00,71.05,71.08,70.99,71.05,28813.0,65.3468,65.3744,65.2917,65.3468,28813.0
2021-09-29 12:00:00,71.03,71.04,70.95,70.95,60564.0,65.3284,65.3376,65.2549,65.2549,60564.0
2021-09-29 12:10:00,70.95,70.96,70.79,70.86,44482.0,65.2549,65.2641,65.1077,65.1721,44482.0
2021-09-29 12:20:00,70.85,70.93,70.84,70.87,78601.0,65.1629,65.2365,65.1537,65.1813,78601.0
2021-09-29 12:30:00,70.86,71.07,70.85,71.05,47022.0,65.1721,65.3652,65.1629,65.3468,47022.0
2021-09-29 12:40:00,71.05,71.08,70.98,71.02,28556.0,65.3468,65.3744,65.2825,65.3192,28556.0
2021-09-29 12:50:00,71.03,71.06,70.95,70.98,24251.0,65.3284,65.356,65.2549,65.2825,24251.0
2021-09-29 13:00:00,70.99,71.03,70.9,70.92,36585.0,65.2917,65.3284,65.2089,65.2273,36585.0
2021-09-29 13:10:00,70.93,71.01,70.89,70.98,34503.0,65.2365,65.31,65.1997,65.2825,34503.0
2021-09-29 13:20:00,70.97,71.0,70.9,70.93,59246.0,65.2733,65.3008,65.2089,65.2365,59246.0
2021-09-29 13:30:00,70.92,70.93,70.82,70.82,28047.0,65.2273,65.2365,65.1353,65.1353,28047.0
2021-09-29 13:40:00,70.82,70.88,70.73,70.73,53563.0,65.1353,65.1905,65.0525,65.0525,53563.0
2021-09-29 13:50:00,70.74,70.76,70.67,70.69,66284.0,65.0617,65.0801,64.9973,65.0157,66284.0
2021-09-29 14:00:00,70.69,70.87,70.66,70.84,127750.0,65.0157,65.1813,64.9881,65.1537,127750.0
2021-09-29 14:10:00,70.84,70.98,70.84,70.9,44716.0,65.1537,65.2825,65.1537,65.2089,44716.0
2021-09-29 14:20:00,70.9,70.94,70.85,70.87,49877.0,65.2089,65.2457,65.1629,65.1813,49877.0
2021-09-29 14:30:00,70.88,70.92,70.86,70.91,94222.0,65.1905,65.2273,65.1721,65.2181,94222.0
2021-09-29 14:40:00,70.91,71.03,70.89,70.97,81948.0,65.2181,65.3284,65.1997,65.2733,81948.0
2021-09-29 14:50:00,70.97,71.04,70.94,70.96,69217.0,65.2733,65.3376,65.2457,65.2641,69217.0
2021-09-29 15:00:00,70.96,71.0,70.74,70.75,60897.0,65.2641,65.3008,65.0617,65.0709,60897.0
2021-09-29 15:10:00,70.76,70.82,70.7,70.76,80697.0,65.0801,65.1353,65.0249,65.0801,80697.0
2021-09-29 15:20:00,70.76,70.8,70.68,70.75,212131.0,65.0801,65.1169,65.0065,65.0709,212131.0
2021-09-29 15:30:00,70.73,70.76,70.64,70.65,117443.0,65.0525,65.0801,64.9697,64.9789,117443.0
2021-09-29 15:40:00,70.65,70.65,70.5,70.61,267702.0,64.9789,64.9789,64.841,64.9422,267702.0
2021-09-29 15:50:00,70.61,70.61,70.28,70.49,517969.0,64.9422,64.9422,64.6386,64.8318,517969.0
2021-09-30 09:30:00,70.88,71.2,70.57,70.78,59162.0,65.1905,65.4848,64.9054,65.0985,59162.0
2021-09-30 09:40:00,70.79,71.07,70.77,70.95,62571.0,65.1077,65.3652,65.0893,65.2549,62571.0
2021-09-30 09:50:00,70.96,71.01,70.79,70.89,54068.0,65.2641,65.31,65.1077,65.1997,54068.0
2021-09-30 10:00:00,70.89,70.93,70.71,70.86,39464.0,65.1997,65.2365,65.0341,65.1721,39464.0
2021-09-30 10:10:00,70.86,70.91,70.63,70.82,43732.0,65.1721,65.2181,64.9605,65.1353,43732.0
2021-09-30 10:20:00,70.81,70.81,70.54,70.54,38517.0,65.1261,65.1261,64.8778,64.8778,38517.0
2021-09-30 10:30:00,70.53,70.71,70.49,70.62,46900.0,64.8686,65.0341,64.8318,64.9514,46900.0
2021-09-30 10:40:00,70.62,70.62,70.38,70.49,45750.0,64.9514,64.9514,64.7306,64.8318,45750.0
2021-09-30 10:50:00,70.47,70.56,70.34,70.34,34117.0,64.8134,64.8962,64.6938,64.6938,34117.0
2021-09-30 11:00:00,70.32,70.46,70.28,70.39,48614.0,64.6754,64.8042,64.6386,64.7398,48614.0
2021-09-30 11:10:00,70.39,70.42,70.28,70.29,52226.0,64.7398,64.7674,64.6386,64.6478,52226.0
2021-09-30 11:20:00,70.29,70.29,70.07,70.22,78887.0,64.6478,64.6478,64.4455,64.5835,78887.0
2021-09-30 11:30:00,70.21,70.23,69.84,69.94,61998.0,64.5743,64.5927,64.234,64.3259,61998.0
2021-09-30 11:40:00,69.92,69.92,69.69,69.73,66952.0,64.3075,64.3075,64.096,64.1328,66952.0
2021-09-30 11:50:00,69.74,69.75,69.45,69.48,187900.0,64.142,64.1512,63.8753,63.9029,187900.0
2021-09-30 12:00:00,69.47,69.52,69.17,69.18,90377.0,63.8937,63.9396,63.6177,63.6269,90377.0
2021-09-30 12:10:00,69.19,69.22,69.04,69.17,81893.0,63.6361,63.6637,63.4982,63.6177,81893.0
2021-09-30 12:20:00,69.18,69.22,68.97,68.97,118955.0,63.6269,63.6637,63.4338,63.4338,118955.0
2021-09-30 12:30:00,68.96,69.19,68.89,69.09,84169.0,63.4246,63.6361,63.3602,63.5442,84169.0
2021-09-30 12:40:00,69.1,69.18,68.99,69.17,52363.0,63.5534,63.6269,63.4522,63.6177,52363.0
2021-09-30 12:50:00,69.16,69.19,69.06,69.15,90901.0,63.6085,63.6361,63.5166,63.5993,90901.0
2021-09-30 13:00:00,69.15,69.29,69.11,69.26,78348.0,63.5993,63.7281,63.5626,63.7005,78348.0
2021-09-30 13:10:00,69.27,69.3,69.12,69.16,67312.0,63.7097,63.7373,63.5718,63.6085,67312.0
2021-09-30 13:20:00,69.16,69.21,69.0,69.02,41456.0,63.6085,63.6545,63.4614,63.4798,41456.0
2021-09-30 13:30:00,69.03,69.03,68.71,68.87,98883.0,63.489,63.489,63.1947,63.3418,98883.0
2021-09-30 13:40:00,68.86,69.0,68.84,68.99,49225.0,63.3326,63.4614,63.3142,63.4522,49225.0
2021-09-30 13:50:00,69.02,69.09,68.93,69.07,62045.0,63.4798,63.5442,63.397,63.5258,62045.0
2021-09-30 14:00:00,69.07,69.27,69.07,69.25,77342.0,63.5258,63.7097,63.5258,63.6913,77342.0
2021-09-30 14:10:00,69.24,69.24,68.95,68.97,76244.0,63.6821,63.6821,63.4154,63.4338,76244.0
2021-09-30 14:20:00,68.97,69.03,68.87,69.01,195134.0,63.4338,63.489,63.3418,63.4706,195134.0
2021-09-30 14:30:00,69.0,69.23,68.97,69.08,122661.0,63.4614,63.6729,63.4338,63.535,122661.0
2021-09-30 14:40:00,69.09,69.22,69.08,69.16,84435.0,63.5442,63.6637,63.535,63.6085,84435.0
2021-09-30 14:50:00,69.16,69.26,68.88,68.88,112087.0,63.6085,63.7005,63.351,63.351,112087.0
2021-09-30 15:00:00,68.89,68.95,68.79,68.8,106984.0,63.3602,63.4154,63.2682,63.2774,106984.0
2021-09-30 15:10:00,68.8,69.06,68.8,68.96,89296.0,63.2774,63.5166,63.2774,63.4246,89296.0
2021-09-30 15:20:00,68.96,68.96,68.76,68.77,110393.0,63.4246,63.4246,63.2407,63.2499,110393.0
2021-09-30 15:30:00,68.77,68.85,68.71,68.72,190601.0,63.2499,63.3234,63.1947,63.2039,190601.0
2021-09-30 15:40:00,68.71,68.73,68.42,68.43,219981.0,63.1947,63.2131,62.9279,62.9371,219981.0
2021-09-30 15:50:00,68.42,68.43,68.06,68.06,709626.0,62.9279,62.9371,62.5968,62.5968,709626.0
2021-10-01 09:30:00,68.34,68.6,67.8,67.95,247826.0,62.8544,63.0935,62.3577,62.4957,247826.0
2021-10-01 09:40:00,67.96,68.49,67.95,68.42,139450.0,62.5049,62.9923,62.4957,62.9279,139450.0
2021-10-01 09:50:00,68.39,68.65,68.31,68.63,98765.0,62.9004,63.1395,62.8268,63.1211,98765.0
2021-10-01 10:00:00,68.69,68.94,68.57,68.78,129814.0,63.1763,63.4062,63.0659,63.259,129814.0
2021-10-01 10:10:00,68.78,68.81,68.44,68.47,99754.0,63.259,63.2866,62.9463,62.9739,99754.0
2021-10-01 10:20:00,68.48,68.48,68.16,68.3,94422.0,62.9831,62.9831,62.6888,62.8176,94422.0
2021-10-01 10:30:00,68.29,68.43,68.16,68.34,91581.0,62.8084,62.9371,62.6888,62.8544,91581.0
2021-10-01 10:40:00,68.33,68.57,68.33,68.5,71477.0,62.8452,63.0659,62.8452,63.0015,71477.0
2021-10-01 10:50:00,68.49,68.68,68.49,68.66,56767.0,62.9923,63.1671,62.9923,63.1487,56767.0
2021-10-01 11:00:00,68.65,68.77,68.54,68.55,71702.0,63.1395,63.2499,63.0383,63.0475,71702.0
2021-10-01 11:10:00,68.57,69.0,68.48,69.0,65781.0,63.0659,63.4614,62.9831,63.4614,65781.0
2021-10-01 11:20:00,69.0,69.13,68.94,68.98,66184.0,63.4614,63.581,63.4062,63.443,66184.0
2021-10-01 11:30:00,69.01,69.08,68.92,69.02,35779.0,63.4706,63.535,63.3878,63.4798,35779.0
2021-10-01 11:40:00,69.02,69.18,69.0,69.09,25224.0,63.4798,63.6269,63.4614,63.5442,25224.0
2021-10-01 11:50:00,69.11,69.15,68.99,69.01,31423.0,63.5626,63.5993,63.4522,63.4706,31423.0
2021-10-01 12:00:00,69.04,69.09,68.99,69.06,32874.0,63.4982,63.5442,63.4522,63.5166,32874.0
2021-10-01 12:10:00,69.06,69.06,68.86,68.93,32448.0,63.5166,63.5166,63.3326,63.397,32448.0
2021-10-01 12:20:00,68.94,69.1,68.94,69.05,22601.0,63.4062,63.5534,63.4062,63.5074,22601.0
2021-10-01 12:30:00,69.04,69.12,68.94,68.97,29008.0,63.4982,63.5718,63.4062,63.4338,29008.0
2021-10-01 12:40:00,68.98,69.02,68.93,68.97,35172.0,63.443,63.4798,63.397,63.4338,35172.0
2021-10-01 12:50:00,68.97,69.01,68.88,68.89,38808.0,63.4338,63.4706,63.351,63.3602,38808.0
2021-10-01 13:00:00,68.89,69.02,68.81,69.02,65910.0,63.3602,63.4798,63.2866,63.4798,65910.0
2021-10-01 13:10:00,69.02,69.03,68.9,68.92,35565.0,63.4798,63.489,63.3694,63.3878,35565.0
2021-10-01 13:20:00,68.91,69.01,68.89,68.96,38311.0,63.3786,63.4706,63.3602,63.4246,38311.0
2021-10-01 13:30:00,68.96,69.02,68.94,68.99,45494.0,63.4246,63.4798,63.4062,63.4522,45494.0
2021-10-01 13:40:00,69.0,69.27,69.0,69.27,73361.0,63.4614,63.7097,63.4614,63.7097,73361.0
2021-10-01 13:50:00,69.26,69.32,69.08,69.13,28587.0,63.7005,63.7557,63.535,63.581,28587.0
2021-10-01 14:00:00,69.13,69.22,69.08,69.19,34992.0,63.581,63.6637,63.535,63.6361,34992.0
2021-10-01 14:10:00,69.2,69.26,69.13,69.22,61566.0,63.6453,63.7005,63.581,63.6637,61566.0
2021-10-01 14:20:00,69.23,69.25,69.18,69.19,37622.0,63.6729,63.6913,63.6269,63.6361,37622.0
2021-10-01 14:30:00,69.2,69.24,69.09,69.09,55550.0,63.6453,63.6821,63.5442,63.5442,55550.0
2021-10-01 14:40:00,69.09,69.1,68.98,68.99,58774.0,63.5442,63.5534,63.443,63.4522,58774.0
2021-10-01 14:50:00,69.0,69.1,68.95,69.07,48371.0,63.4614,63.5534,63.4154,63.5258,48371.0
2021-10-01 15:00:00,69.08,69.24,69.08,69.2,27449.0,63.535,63.6821,63.535,63.6453,27449.0
2021-10-01 15:10:00,69.19,69.33,69.16,69.19,49209.0,63.6361,63.7649,63.6085,63.6361,49209.0
2021-10-01 15:20:00,69.2,69.25,69.01,69.01,39948.0,63.6453,63.6913,63.4706,63.4706,39948.0
2021-10-01 15:30:00,69.01,69.06,68.95,68.95,107348.0,63.4706,63.5166,63.4154,63.4154,107348.0
2021-10-01 15:40:00,68.96,69.04,68.94,69.01,196153.0,63.4246,63.4982,63.4062,63.4706,196153.0
2021-10-01 15:50:00,69.02,69.23,68.91,69.02,413447.0,63.4798,63.6729,63.3786,63.4798,413447.0
2021-10-04 09:30:00,68.5,69.26,68.5,69.12,129136.0,63.0015,63.7005,63.0015,63.5718,129136.0
2021-10-04 09:40:00,69.12,69.2,68.88,69.02,53598.0,63.5718,63.6453,63.351,63.4798,53598.0
2021-10-04 09:50:00,69.01,69.13,68.82,68.82,47585.0,63.4706,63.581,63.2958,63.2958,47585.0
2021-10-04 10:00:00,68.79,68.89,68.45,68.57,75394.0,63.2682,63.3602,62.9555,63.0659,75394.0
2021-10-04 10:10:00,68.56,68.86,68.55,68.73,87307.0,63.0567,63.3326,63.0475,63.2131,87307.0
2021-10-04 10:20:00,68.74,68.81,68.53,68.65,77754.0,63.2223,63.2866,63.0291,63.1395,77754.0
2021-10-04 10:30:00,68.64,68.65,68.23,68.35,92813.0,63.1303,63.1395,62.7532,62.8636,92813.0
2021-10-04 10:40:00,68.34,68.49,68.24,68.24,48289.0,62.8544,62.9923,62.7624,62.7624,48289.0
2021-10-04 10:50:00,68.24,68.34,68.01,68.05,73410.0,62.7624,62.8544,62.5509,62.5876,73410.0
2021-10-04 11:00:00,68.02,68.32,67.94,68.28,111951.0,62.5601,62.836,62.4865,62.7992,111951.0
2021-10-04 11:10:00,68.28,68.4,68.25,68.31,47291.0,62.7992,62.9096,62.7716,62.8268,47291.0
2021-10-04 11:20:00,68.3,68.33,68.11,68.17,45332.0,62.8176,62.8452,62.6428,62.698,45332.0
2021-10-04 11:30:00,68.18,68.26,68.02,68.03,43768.0,62.7072,62.7808,62.5601,62.5693,43768.0
2021-10-04 11:40:00,68.04,68.3,68.03,68.17,63266.0,62.5784,62.8176,62.5693,62.698,63266.0
2021-10-04 11:50:00,68.17,68.53,68.17,68.47,42411.0,62.698,63.0291,62.698,62.9739,42411.0
2021-10-04 12:00:00,68.46,68.54,68.39,68.54,48969.0,62.9647,63.0383,62.9004,63.0383,48969.0
2021-10-04 12:10:00,68.55,68.55,68.44,68.48,35765.0,63.0475,63.0475,62.9463,62.9831,35765.0
2021-10-04 12:20:00,68.48,68.48,68.39,68.44,56591.0,62.9831,62.9831,62.9004,62.9463,56591.0
2021-10-04 12:30:00,68.43,68.52,68.4,68.47,32860.0,62.9371,63.0199,62.9096,62.9739,32860.0
2021-10-04 12:40:00,68.46,68.46,68.29,68.42,42534.0,62.9647,62.9647,62.8084,62.9279,42534.0
2021-10-04 12:50:00,68.43,68.53,68.35,68.46,34340.0,62.9371,63.0291,62.8636,62.9647,34340.0
2021-10-04 13:00:00,68.42,68.48,68.27,68.46,60815.0,62.9279,62.9831,62.79,62.9647,60815.0
2021-10-04 13:10:00,68.45,68.48,68.34,68.43,44742.0,62.9555,62.9831,62.8544,62.9371,44742.0
2021-10-04 13:20:00,68.41,68.47,68.35,68.36,50920.0,62.9187,62.9739,62.8636,62.8728,50920.0
2021-10-04 13:30:00,68.36,68.5,68.3,68.4,87706.0,62.8728,63.0015,62.8176,62.9096,87706.0
2021-10-04 13:40:00,68.39,68.43,68.28,68.38,63277.0,62.9004,62.9371,62.7992,62.8912,63277.0
2021-10-04 13:50:00,68.38,68.42,68.23,68.26,44508.0,62.8912,62.9279,62.7532,62.7808,44508.0
2021-10-04 14:00:00,68.25,68.38,68.24,68.32,39495.0,62.7716,62.8912,62.7624,62.836,39495.0
2021-10-04 14:10:00,68.32,68.33,68.18,68.29,28169.0,62.836,62.8452,62.7072,62.8084,28169.0
2021-10-04 14:20:00,68.28,68.39,68.27,68.35,28597.0,62.7992,62.9004,62.79,62.8636,28597.0
2021-10-04 14:30:00,68.34,68.45,68.25,68.44,50898.0,62.8544,62.9555,62.7716,62.9463,50898.0
2021-10-04 14:40:00,68.44,68.56,68.4,68.55,24861.0,62.9463,63.0567,62.9096,63.0475,24861.0
2021-10-04 14:50:00,68.55,68.58,68.48,68.56,37312.0,63.0475,63.0751,62.9831,63.0567,37312.0
2021-10-04 15:00:00,68.56,68.65,68.52,68.57,44243.0,63.0567,63.1395,63.0199,63.0659,44243.0
2021-10-04 15:10:00,68.55,68.61,68.47,68.52,51957.0,63.0475,63.1027,62.9739,63.0199,51957.0
2021-10-04 15:20:00,68.55,68.73,68.49,68.7,49732.0,63.0475,63.2131,62.9923,63.1855,49732.0
2021-10-04 15:30:00,68.69,68.83,68.62,68.66,81952.0,63.1763,63.305,63.1119,63.1487,81952.0
2021-10-04 15:40:00,68.66,68.95,68.66,68.78,94369.0,63.1487,63.4154,63.1487,63.259,94369.0
2021-10-04 15:50:00,68.78,68.78,68.43,68.61,283505.0,63.259,63.259,62.9371,63.1027,283505.0
2021-10-05 09:30:00,69.01,69.02,68.52,68.65,99924.0,63.4706,63.4798,63.0199,63.1395,99924.0
2021-10-05 09:40:00,68.66,68.87,68.52,68.87,52747.0,63.1487,63.3418,63.0199,63.3418,52747.0
2021-10-05 09:50:00,68.86,69.01,68.82,68.87,38332.0,63.3326,63.4706,63.2958,63.3418,38332.0
2021-10-05 10:00:00,68.89,69.28,68.89,69.25,34626.0,63.3602,63.7189,63.3602,63.6913,34626.0
2021-10-05 10:10:00,69.27,69.42,69.19,69.37,43035.0,63.7097,63.8477,63.6361,63.8017,43035.0
2021-10-05 10:20:00,69.38,69.72,69.38,69.71,40181.0,63.8109,64.1236,63.8109,64.1144,40181.0
2021-10-05 10:30:00,69.74,69.76,69.61,69.63,38521.0,64.142,64.1604,64.0224,64.0408,38521.0
2021-10-05 10:40:00,69.63,69.77,69.62,69.65,39813.0,64.0408,64.1696,64.0316,64.0592,39813.0
2021-10-05 10:50:00,69.65,69.72,69.55,69.7,46417.0,64.0592,64.1236,63.9672,64.1052,46417.0
2021-10-05 11:00:00,69.71,69.84,69.66,69.81,47887.0,64.1144,64.234,64.0684,64.2064,47887.0
2021-10-05 11:10:00,69.82,69.89,69.8,69.84,47840.0,64.2156,64.2799,64.1972,64.234,47840.0
2021-10-05 11:20:00,69.84,69.92,69.77,69.88,42306.0,64.234,64.3075,64.1696,64.2708,42306.0
2021-10-05 11:30:00,69.89,69.94,69.8,69.81,37876.0,64.2799,64.3259,64.1972,64.2064,37876.0
2021-10-05 11:40:00,69.81,69.81,69.7,69.7,25133.0,64.2064,64.2064,64.1052,64.1052,25133.0
2021-10-05 11:50:00,69.71,69.87,69.69,69.86,25444.0,64.1144,64.2616,64.096,64.2524,25444.0
2021-10-05 12:00:00,69.87,70.0,69.87,69.99,21171.0,64.2616,64.3811,64.2616,64.3719,21171.0
2021-10-05 12:10:00,70.0,70.05,69.87,69.87,36873.0,64.3811,64.4271,64.2616,64.2616,36873.0
2021-10-05 12:20:00,69.88,69.88,69.73,69.77,21641.0,64.2708,64.2708,64.1328,64.1696,21641.0
2021-10-05 12:30:00,69.76,69.82,69.72,69.74,34002.0,64.1604,64.2156,64.1236,64.142,34002.0
2021-10-05 12:40:00,69.74,69.8,69.7,69.78,18553.0,64.142,64.1972,64.1052,64.1788,18553.0
2021-10-05 12:50:00,69.78,69.91,69.77,69.89,11819.0,64.1788,64.2983,64.1696,64.2799,11819.0
2021-10-05 13:00:00,69.89,69.95,69.86,69.95,13634.0,64.2799,64.3351,64.2524,64.3351,13634.0
2021-10-05 13:10:00,69.95,69.96,69.82,69.85,16804.0,64.3351,64.3443,64.2156,64.2432,16804.0
2021-10-05 13:20:00,69.84,69.89,69.83,69.89,17378.0,64.234,64.2799,64.2248,64.2799,17378.0
2021-10-05 13:30:00,69.88,69.91,69.85,69.88,12657.0,64.2708,64.2983,64.2432,64.2708,12657.0
2021-10-05 13:40:00,69.89,69.97,69.86,69.89,30983.0,64.2799,64.3535,64.2524,64.2799,30983.0
2021-10-05 13:50:00,69.89,69.93,69.8,69.86,17742.0,64.2799,64.3167,64.1972,64.2524,17742.0
2021-10-05 14:00:00,69.86,69.95,69.86,69.87,18562.0,64.2524,64.3351,64.2524,64.2616,18562.0
2021-10-05 14:10:00,69.87,69.9,69.77,69.81,21751.0,64.2616,64.2891,64.1696,64.2064,21751.0
2021-10-05 14:20:00,69.82,69.88,69.79,69.88,22496.0,64.2156,64.2708,64.188,64.2708,22496.0
2021-10-05 14:30:00,69.89,69.92,69.78,69.81,21975.0,64.2799,64.3075,64.1788,64.2064,21975.0
2021-10-05 14:40:00,69.81,69.88,69.77,69.81,27131.0,64.2064,64.2708,64.1696,64.2064,27131.0
2021-10-05 14:50:00,69.81,69.82,69.7,69.7,36938.0,64.2064,64.2156,64.1052,64.1052,36938.0
2021-10-05 15:00:00,69.68,69.74,69.66,69.72,31022.0,64.0868,64.142,64.0684,64.1236,31022.0
2021-10-05 15:10:00,69.73,69.76,69.67,69.72,36756.0,64.1328,64.1604,64.0776,64.1236,36756.0
2021-10-05 15:20:00,69.72,69.72,69.63,69.66,43926.0,64.1236,64.1236,64.0408,64.0684,43926.0
2021-10-05 15:30:00,69.66,69.75,69.58,69.64,52680.0,64.0684,64.1512,63.9948,64.05,52680.0
2021-10-05 15:40:00,69.63,69.67,69.51,69.55,63674.0,64.0408,64.0776,63.9305,63.9672,63674.0
2021-10-05 15:50:00,69.54,69.55,69.26,69.28,202643.0,63.958,63.9672,63.7005,63.7189,202643.0
2021-10-06 09:30:00,68.61,69.36,68.53,69.02,113522.0,63.1027,63.7925,63.0291,63.4798,113522.0
2021-10-06 09:40:00,69.03,69.11,68.66,68.72,59774.0,63.489,63.5626,63.1487,63.2039,59774.0
2021-10-06 09:50:00,68.72,68.85,68.65,68.83,64267.0,63.2039,63.3234,63.1395,63.305,64267.0
2021-10-06 10:00:00,68.81,68.95,68.63,68.78,127554.0,63.2866,63.4154,63.1211,63.259,127554.0
2021-10-06 10:10:00,68.73,69.0,68.58,68.7,115652.0,63.2131,63.4614,63.0751,63.1855,115652.0
2021-10-06 10:20:00,68.7,69.17,68.7,69.02,89562.0,63.1855,63.6177,63.1855,63.4798,89562.0
2021-10-06 10:30:00,69.02,69.09,68.69,68.84,43375.0,63.4798,63.5442,63.1763,63.3142,43375.0
2021-10-06 10:40:00,68.84,68.84,68.49,68.54,160703.0,63.3142,63.3142,62.9923,63.0383,160703.0
2021-10-06 10:50:00,68.56,68.79,68.43,68.73,69161.0,63.0567,63.2682,62.9371,63.2131,69161.0
2021-10-06 11:00:00,68.77,68.98,68.71,68.91,32099.0,63.2499,63.443,63.1947,63.3786,32099.0
2021-10-06 11:10:00,68.97,68.97,68.77,68.77,39286.0,63.4338,63.4338,63.2499,63.2499,39286.0
2021-10-06 11:20:00,68.78,68.78,68.56,68.6,59796.0,63.259,63.259,63.0567,63.0935,59796.0
2021-10-06 11:30:00,68.6,68.69,68.49,68.69,62798.0,63.0935,63.1763,62.9923,63.1763,62798.0
2021-10-06 11:40:00,68.71,68.83,68.62,68.79,34683.0,63.1947,63.305,63.1119,63.2682,34683.0
2021-10-06 11:50:00,68.8,69.02,68.8,69.02,17951.0,63.2774,63.4798,63.2774,63.4798,17951.0
2021-10-06 12:00:00,69.03,69.03,68.82,68.83,39688.0,63.489,63.489,63.2958,63.305,39688.0
2021-10-06 12:10:00,68.83,68.92,68.77,68.89,24740.0,63.305,63.3878,63.2499,63.3602,24740.0
2021-10-06 12:20:00,68.88,68.97,68.81,68.89,27754.0,63.351,63.4338,63.2866,63.3602,27754.0
2021-10-06 12:30:00,68.9,68.99,68.9,68.98,23421.0,63.3694,63.4522,63.3694,63.443,23421.0
2021-10-06 12:40:00,69.0,69.06,68.93,68.95,15295.0,63.4614,63.5166,63.397,63.4154,15295.0
2021-10-06 12:50:00,68.96,69.04,68.96,68.97,13369.0,63.4246,63.4982,63.4246,63.4338,13369.0
2021-10-06 13:00:00,68.98,69.0,68.89,68.92,21145.0,63.443,63.4614,63.3602,63.3878,21145.0
2021-10-06 13:10:00,68.9,69.12,68.82,69.1,25949.0,63.3694,63.5718,63.2958,63.5534,25949.0
2021-10-06 13:20:00,69.09,69.21,69.05,69.2,15353.0,63.5442,63.6545,63.5074,63.6453,15353.0
2021-10-06 13:30:00,69.21,69.42,69.2,69.42,24818.0,63.6545,63.8477,63.6453,63.8477,24818.0
2021-10-06 13:40:00,69.41,69.41,69.3,69.34,17899.0,63.8385,63.8385,63.7373,63.7741,17899.0
2021-10-06 13:50:00,69.34,69.34,69.21,69.28,15793.0,63.7741,63.7741,63.6545,63.7189,15793.0
2021-10-06 14:00:00,69.29,69.36,69.21,69.34,30723.0,63.7281,63.7925,63.6545,63.7741,30723.0
2021-10-06 14:10:00,69.34,69.59,69.33,69.58,30088.0,63.7741,64.004,63.7649,63.9948,30088.0
2021-10-06 14:20:00,69.58,69.58,69.47,69.49,24663.0,63.9948,63.9948,63.8937,63.9121,24663.0
2021-10-06 14:30:00,69.48,69.48,69.35,69.44,42420.0,63.9029,63.9029,63.7833,63.8661,42420.0
2021-10-06 14:40:00,69.45,69.58,69.43,69.48,38372.0,63.8753,63.9948,63.8569,63.9029,38372.0
2021-10-06 14:50:00,69.48,69.5,69.27,69.28,38012.0,63.9029,63.9213,63.7097,63.7189,38012.0
2021-10-06 15:00:00,69.29,69.34,69.24,69.31,37739.0,63.7281,63.7741,63.6821,63.7465,37739.0
2021-10-06 15:10:00,69.3,69.42,69.22,69.42,50335.0,63.7373,63.8477,63.6637,63.8477,50335.0
2021-10-06 15:20:00,69.42,69.44,69.38,69.42,23506.0,63.8477,63.8661,63.8109,63.8477,23506.0
2021-10-06 15:30:00,69.42,69.44,69.28,69.34,45256.0,63.8477,63.8661,63.7189,63.7741,45256.0
2021-10-06 15:40:00,69.33,69.53,69.32,69.47,61981.0,63.7649,63.9488,63.7557,63.8937,61981.0
2021-10-06 15:50:00,69.47,69.56,69.47,69.48,292521.0,63.8937,63.9764,63.8937,63.9029,292521.0
2021-10-07 09:30:00,70.07,70.46,70.06,70.39,63493.0,64.4455,64.8042,64.4363,64.7398,63493.0
2021-10-07 09:40:00,70.43,70.69,70.4,70.68,103489.0,64.7766,65.0157,64.749,65.0065,103489.0
2021-10-07 09:50:00,70.67,70.71,70.45,70.65,123880.0,64.9973,65.0341,64.795,64.9789,123880.0
2021-10-07 10:00:00,70.65,70.81,70.61,70.81,92667.0,64.9789,65.1261,64.9422,65.1261,92667.0
2021-10-07 10:10:00,70.83,70.85,70.64,70.68,57650.0,65.1445,65.1629,64.9697,65.0065,57650.0
2021-10-07 10:20:00,70.69,70.82,70.65,70.78,45783.0,65.0157,65.1353,64.9789,65.0985,45783.0
2021-10-07 10:30:00,70.78,70.9,70.73,70.73,52538.0,65.0985,65.2089,65.0525,65.0525,52538.0
2021-10-07 10:40:00,70.73,71.01,70.73,71.01,47347.0,65.0525,65.31,65.0525,65.31,47347.0
2021-10-07 10:50:00,71.0,71.09,70.88,70.92,50962.0,65.3008,65.3836,65.1905,65.2273,50962.0
2021-10-07 11:00:00,70.92,70.94,70.84,70.91,39210.0,65.2273,65.2457,65.1537,65.2181,39210.0
2021-10-07 11:10:00,70.91,70.93,70.76,70.84,28428.0,65.2181,65.2365,65.0801,65.1537,28428.0
2021-10-07 11:20:00,70.85,70.93,70.8,70.86,31726.0,65.1629,65.2365,65.1169,65.1721,31726.0
2021-10-07 11:30:00,70.87,70.93,70.8,70.92,40871.0,65.1813,65.2365,65.1169,65.2273,40871.0
2021-10-07 11:40:00,70.92,70.96,70.87,70.91,29929.0,65.2273,65.2641,65.1813,65.2181,29929.0
2021-10-07 11:50:00,70.91,70.91,70.8,70.86,38804.0,65.2181,65.2181,65.1169,65.1721,38804.0
2021-10-07 12:00:00,70.86,70.89,70.85,70.86,18179.0,65.1721,65.1997,65.1629,65.1721,18179.0
2021-10-07 12:10:00,70.86,70.9,70.83,70.9,21103.0,65.1721,65.2089,65.1445,65.2089,21103.0
2021-10-07 12:20:00,70.9,70.94,70.83,70.84,27741.0,65.2089,65.2457,65.1445,65.1537,27741.0
2021-10-07 12:30:00,70.83,70.92,70.83,70.92,14031.0,65.1445,65.2273,65.1445,65.2273,14031.0
2021-10-07 12:40:00,70.93,70.94,70.79,70.82,29170.0,65.2365,65.2457,65.1077,65.1353,29170.0
2021-10-07 12:50:00,70.82,70.92,70.82,70.91,17446.0,65.1353,65.2273,65.1353,65.2181,17446.0
2021-10-07 13:00:00,70.91,70.93,70.88,70.91,17542.0,65.2181,65.2365,65.1905,65.2181,17542.0
2021-10-07 13:10:00,70.91,70.94,70.84,70.93,26335.0,65.2181,65.2457,65.1537,65.2365,26335.0
2021-10-07 13:20:00,70.94,70.95,70.84,70.88,22760.0,65.2457,65.2549,65.1537,65.1905,22760.0
2021-10-07 13:30:00,70.87,70.87,70.72,70.75,41948.0,65.1813,65.1813,65.0433,65.0709,41948.0
2021-10-07 13:40:00,70.74,70.82,70.74,70.8,17671.0,65.0617,65.1353,65.0617,65.1169,17671.0
2021-10-07 13:50:00,70.81,70.84,70.75,70.79,28674.0,65.1261,65.1537,65.0709,65.1077,28674.0
2021-10-07 14:00:00,70.79,70.79,70.71,70.77,26468.0,65.1077,65.1077,65.0341,65.0893,26468.0
2021-10-07 14:10:00,70.76,70.76,70.69,70.73,23161.0,65.0801,65.0801,65.0157,65.0525,23161.0
2021-10-07 14:20:00,70.73,70.76,70.7,70.7,26593.0,65.0525,65.0801,65.0249,65.0249,26593.0
2021-10-07 14:30:00,70.7,70.72,70.61,70.65,30583.0,65.0249,65.0433,64.9422,64.9789,30583.0
2021-10-07 14:40:00,70.66,70.68,70.59,70.62,27268.0,64.9881,65.0065,64.9238,64.9514,27268.0
2021-10-07 14:50:00,70.62,70.62,70.51,70.57,73333.0,64.9514,64.9514,64.8502,64.9054,73333.0
2021-10-07 15:00:00,70.57,70.57,70.48,70.55,58213.0,64.9054,64.9054,64.8226,64.887,58213.0
2021-10-07 15:10:00,70.55,70.62,70.53,70.59,33889.0,64.887,64.9514,64.8686,64.9238,33889.0
2021-10-07 15:20:00,70.58,70.59,70.39,70.45,38290.0,64.9146,64.9238,64.7398,64.795,38290.0
2021-10-07 15:30:00,70.45,70.58,70.32,70.33,64783.0,64.795,64.9146,64.6754,64.6846,64783.0
2021-10-07 15:40:00,70.32,70.42,70.26,70.41,67599.0,64.6754,64.7674,64.6202,64.7582,67599.0
2021-10-07 15:50:00,70.4,70.4,70.25,70.3,185250.0,64.749,64.749,64.6111,64.657,185250.0
2021-10-08 09:30:00,70.57,70.62,70.09,70.42,89375.0,64.9054,64.9514,64.4639,64.7674,89375.0
2021-10-08 09:40:00,70.39,70.4,70.16,70.19,32962.0,64.7398,64.749,64.5283,64.5559,32962.0
2021-10-08 09:50:00,70.21,70.23,70.0,70.14,45500.0,64.5743,64.5927,64.3811,64.5099,45500.0
2021-10-08 10:00:00,70.14,70.29,70.12,70.26,33580.0,64.5099,64.6478,64.4915,64.6202,33580.0
2021-10-08 10:10:00,70.26,70.27,70.17,70.17,20042.0,64.6202,64.6294,64.5375,64.5375,20042.0
2021-10-08 10:20:00,70.16,70.19,69.85,69.86,29702.0,64.5283,64.5559,64.2432,64.2524,29702.0
2021-10-08 10:30:00,69.86,69.89,69.79,69.89,29540.0,64.2524,64.2799,64.188,64.2799,29540.0
2021-10-08 10:40:00,69.9,70.26,69.87,70.26,24293.0,64.2891,64.6202,64.2616,64.6202,24293.0
2021-10-08 10:50:00,70.25,70.31,70.25,70.25,20120.0,64.6111,64.6662,64.6111,64.6111,20120.0
2021-10-08 11:00:00,70.25,70.27,70.03,70.1,31537.0,64.6111,64.6294,64.4087,64.4731,31537.0
2021-10-08 11:10:00,70.1,70.22,70.09,70.22,56143.0,64.4731,64.5835,64.4639,64.5835,56143.0
2021-10-08 11:20:00,70.22,70.27,70.18,70.26,16816.0,64.5835,64.6294,64.5467,64.6202,16816.0
2021-10-08 11:30:00,70.26,70.27,70.12,70.23,14599.0,64.6202,64.6294,64.4915,64.5927,14599.0
2021-10-08 11:40:00,70.23,70.28,70.17,70.17,30502.0,64.5927,64.6386,64.5375,64.5375,30502.0
2021-10-08 11:50:00,70.17,70.19,70.09,70.1,26273.0,64.5375,64.5559,64.4639,64.4731,26273.0
2021-10-08 12:00:00,70.09,70.12,70.06,70.11,19628.0,64.4639,64.4915,64.4363,64.4823,19628.0
2021-10-08 12:10:00,70.11,70.11,70.03,70.08,20941.0,64.4823,64.4823,64.4087,64.4547,20941.0
2021-10-08 12:20:00,70.08,70.1,69.96,69.96,19636.0,64.4547,64.4731,64.3443,64.3443,19636.0
2021-10-08 12:30:00,69.97,70.01,69.94,70.0,14423.0,64.3535,64.3903,64.3259,64.3811,14423.0
2021-10-08 12:40:00,70.01,70.04,69.94,69.95,15065.0,64.3903,64.4179,64.3259,64.3351,15065.0
2021-10-08 12:50:00,69.95,69.96,69.85,69.85,22461.0,64.3351,64.3443,64.2432,64.2432,22461.0
2021-10-08 13:00:00,69.86,69.88,69.74,69.74,16195.0,64.2524,64.2708,64.142,64.142,16195.0
2021-10-08 13:10:00,69.73,69.81,69.61,69.62,30003.0,64.1328,64.2064,64.0224,64.0316,30003.0
2021-10-08 13:20:00,69.62,69.68,69.61,69.66,12882.0,64.0316,64.0868,64.0224,64.0684,12882.0
2021-10-08 13:30:00,69.66,69.68,69.59,69.61,20640.0,64.0684,64.0868,64.004,64.0224,20640.0
2021-10-08 13:40:00,69.61,69.62,69.52,69.56,20535.0,64.0224,64.0316,63.9396,63.9764,20535.0
2021-10-08 13:50:00,69.56,69.68,69.56,69.68,15979.0,63.9764,64.0868,63.9764,64.0868,15979.0
2021-10-08 14:00:00,69.69,69.9,69.68,69.86,39799.0,64.096,64.2891,64.0868,64.2524,39799.0
2021-10-08 14:10:00,69.86,69.93,69.82,69.91,20202.0,64.2524,64.3167,64.2156,64.2983,20202.0
2021-10-08 14:20:00,69.92,69.95,69.9,69.91,32391.0,64.3075,64.3351,64.2891,64.2983,32391.0
2021-10-08 14:30:00,69.91,69.92,69.78,69.79,30352.0,64.2983,64.3075,64.1788,64.188,30352.0
2021-10-08 14:40:00,69.79,69.79,69.65,69.66,27203.0,64.188,64.188,64.0592,64.0684,27203.0
2021-10-08 14:50:00,69.66,69.68,69.6,69.61,29850.0,64.0684,64.0868,64.0132,64.0224,29850.0
2021-10-08 15:00:00,69.59,69.65,69.57,69.62,43946.0,64.004,64.0592,63.9856,64.0316,43946.0
2021-10-08 15:10:00,69.61,69.66,69.55,69.56,43517.0,64.0224,64.0684,63.9672,63.9764,43517.0
2021-10-08 15:20:00,69.56,69.56,69.37,69.39,70156.0,63.9764,63.9764,63.8017,63.8201,70156.0
2021-10-08 15:30:00,69.39,69.4,69.18,69.2,107064.0,63.8201,63.8293,63.6269,63.6453,107064.0
2021-10-08 15:40:00,69.2,69.23,69.04,69.05,112432.0,63.6453,63.6729,63.4982,63.5074,112432.0
2021-10-08 15:50:00,69.05,69.15,68.97,69.02,387478.0,63.5074,63.5993,63.4338,63.4798,387478.0
2021-10-11 09:30:00,68.74,69.23,68.74,69.06,62774.0,63.2223,63.6729,63.2223,63.5166,62774.0
2021-10-11 09:40:00,69.02,69.13,68.94,68.97,39266.0,63.4798,63.581,63.4062,63.4338,39266.0
2021-10-11 09:50:00,68.97,69.23,68.93,69.16,86513.0,63.4338,63.6729,63.397,63.6085,86513.0
2021-10-11 10:00:00,69.19,69.36,69.16,69.17,43407.0,63.6361,63.7925,63.6085,63.6177,43407.0
2021-10-11 10:10:00,69.17,69.33,69.08,69.32,41872.0,63.6177,63.7649,63.535,63.7557,41872.0
2021-10-11 10:20:00,69.32,69.49,69.3,69.49,25359.0,63.7557,63.9121,63.7373,63.9121,25359.0
2021-10-11 10:30:00,69.5,69.59,69.46,69.46,24705.0,63.9213,64.004,63.8845,63.8845,24705.0
2021-10-11 10:40:00,69.45,69.46,69.33,69.39,19889.0,63.8753,63.8845,63.7649,63.8201,19889.0
2021-10-11 10:50:00,69.39,69.5,69.36,69.38,21190.0,63.8201,63.9213,63.7925,63.8109,21190.0
2021-10-11 11:00:00,69.37,69.38,69.3,69.34,32729.0,63.8017,63.8109,63.7373,63.7741,32729.0
2021-10-11 11:10:00,69.33,69.34,69.25,69.3,26718.0,63.7649,63.7741,63.6913,63.7373,26718.0
2021-10-11 11:20:00,69.31,69.5,69.3,69.43,26707.0,63.7465,63.9213,63.7373,63.8569,26707.0
2021-10-11 11:30:00,69.42,69.58,69.41,69.57,16091.0,63.8477,63.9948,63.8385,63.9856,16091.0
2021-10-11 11:40:00,69.57,69.65,69.57,69.62,14230.0,63.9856,64.0592,63.9856,64.0316,14230.0
2021-10-11 11:50:00,69.63,69.63,69.5,69.54,20534.0,64.0408,64.0408,63.9213,63.958,20534.0
2021-10-11 12:00:00,69.54,69.57,69.42,69.51,23694.0,63.958,63.9856,63.8477,63.9305,23694.0
2021-10-11 12:10:00,69.52,69.52,69.36,69.38,26675.0,63.9396,63.9396,63.7925,63.8109,26675.0
2021-10-11 12:20:00,69.38,69.41,69.33,69.34,19286.0,63.8109,63.8385,63.7649,63.7741,19286.0
2021-10-11 12:30:00,69.33,69.33,69.26,69.29,20332.0,63.7649,63.7649,63.7005,63.7281,20332.0
2021-10-11 12:40:00,69.3,69.4,69.26,69.36,22790.0,63.7373,63.8293,63.7005,63.7925,22790.0
2021-10-11 12:50:00,69.36,69.38,69.29,69.34,19359.0,63.7925,63.8109,63.7281,63.7741,19359.0
2021-10-11 13:00:00,69.32,69.32,69.2,69.3,16555.0,63.7557,63.7557,63.6453,63.7373,16555.0
2021-10-11 13:10:00,69.29,69.39,69.29,69.34,18323.0,63.7281,63.8201,63.7281,63.7741,18323.0
2021-10-11 13:20:00,69.34,69.34,69.15,69.18,19432.0,63.7741,63.7741,63.5993,63.6269,19432.0
2021-10-11 13:30:00,69.18,69.2,69.12,69.18,25422.0,63.6269,63.6453,63.5718,63.6269,25422.0
2021-10-11 13:40:00,69.18,69.2,69.06,69.13,25534.0,63.6269,63.6453,63.5166,63.581,25534.0
2021-10-11 13:50:00,69.13,69.18,69.09,69.12,23003.0,63.581,63.6269,63.5442,63.5718,23003.0
2021-10-11 14:00:00,69.14,69.24,69.14,69.24,21495.0,63.5902,63.6821,63.5902,63.6821,21495.0
2021-10-11 14:10:00,69.23,69.32,69.23,69.24,19658.0,63.6729,63.7557,63.6729,63.6821,19658.0
2021-10-11 14:20:00,69.23,69.24,69.12,69.17,27074.0,63.6729,63.6821,63.5718,63.6177,27074.0
2021-10-11 14:30:00,69.17,69.22,69.16,69.17,23528.0,63.6177,63.6637,63.6085,63.6177,23528.0
2021-10-11 14:40:00,69.16,69.29,69.15,69.26,28012.0,63.6085,63.7281,63.5993,63.7005,28012.0
2021-10-11 14:50:00,69.25,69.28,69.18,69.24,22104.0,63.6913,63.7189,63.6269,63.6821,22104.0
2021-10-11 15:00:00,69.25,69.3,69.19,69.24,32209.0,63.6913,63.7373,63.6361,63.6821,32209.0
2021-10-11 15:10:00,69.24,69.28,69.21,69.22,29495.0,63.6821,63.7189,63.6545,63.6637,29495.0
2021-10-11 15:20:00,69.22,69.23,68.99,68.99,42838.0,63.6637,63.6729,63.4522,63.4522,42838.0
2021-10-11 15:30:00,69.0,69.02,68.95,68.97,61311.0,63.4614,63.4798,63.4154,63.4338,61311.0
2021-10-11 15:40:00,68.97,69.01,68.85,68.86,94535.0,63.4338,63.4706,63.3234,63.3326,94535.0
2021-10-11 15:50:00,68.85,68.86,68.72,68.8,190451.0,63.3234,63.3326,63.2039,63.2774,190451.0
2021-10-12 09:30:00,69.03,69.32,68.75,68.93,51940.0,63.489,63.7557,63.2315,63.397,51940.0
2021-10-12 09:40:00,68.91,68.91,68.49,68.61,37414.0,63.3786,63.3786,62.9923,63.1027,37414.0
2021-10-12 09:50:00,68.61,68.98,68.61,68.78,38374.0,63.1027,63.443,63.1027,63.259,38374.0
2021-10-12 10:00:00,68.78,68.88,68.57,68.62,45554.0,63.259,63.351,63.0659,63.1119,45554.0
2021-10-12 10:10:00,68.61,68.67,68.43,68.63,75839.0,63.1027,63.1579,62.9371,63.1211,75839.0
2021-10-12 10:20:00,68.63,68.63,68.43,68.5,105243.0,63.1211,63.1211,62.9371,63.0015,105243.0
2021-10-12 10:30:00,68.51,68.69,68.45,68.64,68942.0,63.0107,63.1763,62.9555,63.1303,68942.0
2021-10-12 10:40:00,68.63,68.66,68.47,68.52,54418.0,63.1211,63.1487,62.9739,63.0199,54418.0
2021-10-12 10:50:00,68.52,68.57,68.39,68.4,55147.0,63.0199,63.0659,62.9004,62.9096,55147.0
2021-10-12 11:00:00,68.41,68.68,68.37,68.68,56047.0,62.9187,63.1671,62.882,63.1671,56047.0
2021-10-12 11:10:00,68.67,68.68,68.53,68.61,42890.0,63.1579,63.1671,63.0291,63.1027,42890.0
2021-10-12 11:20:00,68.59,68.63,68.51,68.54,25004.0,63.0843,63.1211,63.0107,63.0383,25004.0
2021-10-12 11:30:00,68.53,68.54,68.42,68.44,22255.0,63.0291,63.0383,62.9279,62.9463,22255.0
2021-10-12 11:40:00,68.43,68.49,68.38,68.38,37057.0,62.9371,62.9923,62.8912,62.8912,37057.0
2021-10-12 11:50:00,68.38,68.64,68.38,68.62,39994.0,62.8912,63.1303,62.8912,63.1119,39994.0
2021-10-12 12:00:00,68.61,68.74,68.58,68.66,56009.0,63.1027,63.2223,63.0751,63.1487,56009.0
2021-10-12 12:10:00,68.67,68.7,68.48,68.49,32377.0,63.1579,63.1855,62.9831,62.9923,32377.0
2021-10-12 12:20:00,68.49,68.55,68.47,68.48,31260.0,62.9923,63.0475,62.9739,62.9831,31260.0
2021-10-12 12:30:00,68.49,68.51,68.38,68.44,32736.0,62.9923,63.0107,62.8912,62.9463,32736.0
2021-10-12 12:40:00,68.46,68.53,68.43,68.45,17839.0,62.9647,63.0291,62.9371,62.9555,17839.0
2021-10-12 12:50:00,68.45,68.47,68.37,68.4,31967.0,62.9555,62.9739,62.882,62.9096,31967.0
2021-10-12 13:00:00,68.4,68.4,68.25,68.26,32372.0,62.9096,62.9096,62.7716,62.7808,32372.0
2021-10-12 13:10:00,68.27,68.28,68.12,68.17,42956.0,62.79,62.7992,62.652,62.698,42956.0
2021-10-12 13:20:00,68.18,68.22,68.11,68.16,39547.0,62.7072,62.744,62.6428,62.6888,39547.0
2021-10-12 13:30:00,68.17,68.22,68.13,68.21,38193.0,62.698,62.744,62.6612,62.7348,38193.0
2021-10-12 13:40:00,68.22,68.4,68.22,68.35,35590.0,62.744,62.9096,62.744,62.8636,35590.0
2021-10-12 13:50:00,68.36,68.42,68.28,68.33,24750.0,62.8728,62.9279,62.7992,62.8452,24750.0
2021-10-12 14:00:00,68.33,68.45,68.29,68.43,27316.0,62.8452,62.9555,62.8084,62.9371,27316.0
2021-10-12 14:10:00,68.44,68.61,68.43,68.53,27830.0,62.9463,63.1027,62.9371,63.0291,27830.0
2021-10-12 14:20:00,68.52,68.54,68.46,68.48,21742.0,63.0199,63.0383,62.9647,62.9831,21742.0
2021-10-12 14:30:00,68.48,68.53,68.39,68.4,40391.0,62.9831,63.0291,62.9004,62.9096,40391.0
2021-10-12 14:40:00,68.41,68.47,68.39,68.42,22584.0,62.9187,62.9739,62.9004,62.9279,22584.0
2021-10-12 14:50:00,68.42,68.47,68.31,68.33,37590.0,62.9279,62.9739,62.8268,62.8452,37590.0
2021-10-12 15:00:00,68.34,68.38,68.3,68.33,62307.0,62.8544,62.8912,62.8176,62.8452,62307.0
2021-10-12 15:10:00,68.32,68.34,68.17,68.25,51002.0,62.836,62.8544,62.698,62.7716,51002.0
2021-10-12 15:20:00,68.24,68.24,68.12,68.22,44213.0,62.7624,62.7624,62.652,62.744,44213.0
2021-10-12 15:30:00,68.21,68.23,68.11,68.17,73549.0,62.7348,62.7532,62.6428,62.698,73549.0
2021-10-12 15:40:00,68.17,68.18,67.96,68.01,113907.0,62.698,62.7072,62.5049,62.5509,113907.0
2021-10-12 15:50:00,68.02,68.21,67.96,68.14,210570.0,62.5601,62.7348,62.5049,62.6704,210570.0
2021-10-13 09:30:00,68.57,68.59,68.11,68.56,171921.0,63.0659,63.0843,62.6428,63.0567,171921.0
2021-10-13 09:40:00,68.61,68.76,68.6,68.65,62445.0,63.1027,63.2407,63.0935,63.1395,62445.0
2021-10-13 09:50:00,68.64,68.86,68.54,68.65,98475.0,63.1303,63.3326,63.0383,63.1395,98475.0
2021-10-13 10:00:00,68.64,68.65,68.43,68.52,45694.0,63.1303,63.1395,62.9371,63.0199,45694.0
2021-10-13 10:10:00,68.51,68.61,68.35,68.61,68643.0,63.0107,63.1027,62.8636,63.1027,68643.0
2021-10-13 10:20:00,68.62,68.62,68.29,68.35,52933.0,63.1119,63.1119,62.8084,62.8636,52933.0
2021-10-13 10:30:00,68.34,68.65,68.34,68.62,47227.0,62.8544,63.1395,62.8544,63.1119,47227.0
2021-10-13 10:40:00,68.6,68.75,68.58,68.67,31181.0,63.0935,63.2315,63.0751,63.1579,31181.0
2021-10-13 10:50:00,68.69,68.83,68.68,68.76,38470.0,63.1763,63.305,63.1671,63.2407,38470.0
2021-10-13 11:00:00,68.76,68.89,68.73,68.88,25091.0,63.2407,63.3602,63.2131,63.351,25091.0
2021-10-13 11:10:00,68.86,68.99,68.83,68.98,74229.0,63.3326,63.4522,63.305,63.443,74229.0
2021-10-13 11:20:00,68.97,68.99,68.76,68.85,78328.0,63.4338,63.4522,63.2407,63.3234,78328.0
2021-10-13 11:30:00,68.85,68.86,68.75,68.84,30608.0,63.3234,63.3326,63.2315,63.3142,30608.0
2021-10-13 11:40:00,68.85,69.07,68.84,69.02,31331.0,63.3234,63.5258,63.3142,63.4798,31331.0
2021-10-13 11:50:00,69.01,69.03,68.77,68.81,234465.0,63.4706,63.489,63.2499,63.2866,234465.0
2021-10-13 12:00:00,68.8,68.92,68.79,68.9,24518.0,63.2774,63.3878,63.2682,63.3694,24518.0
2021-10-13 12:10:00,68.92,68.94,68.86,68.88,30410.0,63.3878,63.4062,63.3326,63.351,30410.0
2021-10-13 12:20:00,68.89,68.91,68.81,68.86,19265.0,63.3602,63.3786,63.2866,63.3326,19265.0
2021-10-13 12:30:00,68.86,68.86,68.76,68.83,34452.0,63.3326,63.3326,63.2407,63.305,34452.0
2021-10-13 12:40:00,68.85,68.92,68.79,68.8,29627.0,63.3234,63.3878,63.2682,63.2774,29627.0
2021-10-13 12:50:00,68.8,68.91,68.77,68.91,26245.0,63.2774,63.3786,63.2499,63.3786,26245.0
2021-10-13 13:00:00,68.91,69.01,68.85,68.98,34875.0,63.3786,63.4706,63.3234,63.443,34875.0
2021-10-13 13:10:00,69.0,69.03,68.94,68.98,23741.0,63.4614,63.489,63.4062,63.443,23741.0
2021-10-13 13:20:00,68.98,69.04,68.96,69.04,121178.0,63.443,63.4982,63.4246,63.4982,121178.0
2021-10-13 13:30:00,69.05,69.19,69.04,69.14,58700.0,63.5074,63.6361,63.4982,63.5902,58700.0
2021-10-13 13:40:00,69.15,69.15,69.08,69.08,40304.0,63.5993,63.5993,63.535,63.535,40304.0
2021-10-13 13:50:00,69.07,69.09,69.03,69.07,12625.0,63.5258,63.5442,63.489,63.5258,12625.0
2021-10-13 14:00:00,69.05,69.3,68.97,69.0,68813.0,63.5074,63.7373,63.4338,63.4614,68813.0
2021-10-13 14:10:00,69.0,69.06,68.95,68.99,33475.0,63.4614,63.5166,63.4154,63.4522,33475.0
2021-10-13 14:20:00,69.0,69.05,68.9,68.94,47120.0,63.4614,63.5074,63.3694,63.4062,47120.0
2021-10-13 14:30:00,68.93,68.96,68.83,68.84,32140.0,63.397,63.4246,63.305,63.3142,32140.0
2021-10-13 14:40:00,68.85,68.85,68.77,68.84,33799.0,63.3234,63.3234,63.2499,63.3142,33799.0
2021-10-13 14:50:00,68.84,68.88,68.81,68.81,60600.0,63.3142,63.351,63.2866,63.2866,60600.0
2021-10-13 15:00:00,68.81,69.0,68.8,68.99,33762.0,63.2866,63.4614,63.2774,63.4522,33762.0
2021-10-13 15:10:00,68.99,69.01,68.9,68.97,58034.0,63.4522,63.4706,63.3694,63.4338,58034.0
2021-10-13 15:20:00,68.97,69.0,68.92,68.93,87270.0,63.4338,63.4614,63.3878,63.397,87270.0
2021-10-13 15:30:00,68.92,68.99,68.87,68.94,74332.0,63.3878,63.4522,63.3418,63.4062,74332.0
2021-10-13 15:40:00,68.94,68.96,68.85,68.95,96968.0,63.4062,63.4246,63.3234,63.4154,96968.0
2021-10-13 15:50:00,68.95,69.0,68.88,68.97,328427.0,63.4154,63.4614,63.351,63.4338,328427.0
2021-10-14 09:30:00,69.43,69.79,69.4,69.75,81020.0,63.8569,64.188,63.8293,64.1512,81020.0
2021-10-14 09:40:00,69.73,70.03,69.72,69.93,70421.0,64.1328,64.4087,64.1236,64.3167,70421.0
2021-10-14 09:50:00,69.91,70.01,69.78,69.89,30970.0,64.2983,64.3903,64.1788,64.2799,30970.0
2021-10-14 10:00:00,69.88,70.17,69.88,70.04,33274.0,64.2708,64.5375,64.2708,64.4179,33274.0
2021-10-14 10:10:00,70.08,70.36,70.06,70.3,40125.0,64.4547,64.7122,64.4363,64.657,40125.0
2021-10-14 10:20:00,70.3,70.39,70.22,70.3,29635.0,64.657,64.7398,64.5835,64.657,29635.0
2021-10-14 10:30:00,70.31,70.42,70.26,70.41,43200.0,64.6662,64.7674,64.6202,64.7582,43200.0
2021-10-14 10:40:00,70.4,70.52,70.35,70.5,49740.0,64.749,64.8594,64.703,64.841,49740.0
2021-10-14 10:50:00,70.5,70.62,70.5,70.56,30573.0,64.841,64.9514,64.841,64.8962,30573.0
2021-10-14 11:00:00,70.55,70.67,70.52,70.63,23125.0,64.887,64.9973,64.8594,64.9605,23125.0
2021-10-14 11:10:00,70.63,70.66,70.54,70.63,24978.0,64.9605,64.9881,64.8778,64.9605,24978.0
2021-10-14 11:20:00,70.62,70.7,70.55,70.59,28002.0,64.9514,65.0249,64.887,64.9238,28002.0
2021-10-14 11:30:00,70.6,70.85,70.59,70.84,32674.0,64.933,65.1629,64.9238,65.1537,32674.0
2021-10-14 11:40:00,70.85,70.99,70.81,70.98,52259.0,65.1629,65.2917,65.1261,65.2825,52259.0
2021-10-14 11:50:00,70.98,70.99,70.87,70.94,53193.0,65.2825,65.2917,65.1813,65.2457,53193.0
2021-10-14 12:00:00,70.94,71.0,70.92,70.93,22965.0,65.2457,65.3008,65.2273,65.2365,22965.0
2021-10-14 12:10:00,70.93,70.94,70.85,70.92,34355.0,65.2365,65.2457,65.1629,65.2273,34355.0
2021-10-14 12:20:00,70.92,71.03,70.89,71.03,36825.0,65.2273,65.3284,65.1997,65.3284,36825.0
2021-10-14 12:30:00,71.03,71.03,70.97,71.0,26562.0,65.3284,65.3284,65.2733,65.3008,26562.0
2021-10-14 12:40:00,71.01,71.01,70.92,70.97,36111.0,65.31,65.31,65.2273,65.2733,36111.0
2021-10-14 12:50:00,70.98,71.02,70.95,71.01,24597.0,65.2825,65.3192,65.2549,65.31,24597.0
2021-10-14 13:00:00,71.02,71.02,70.83,70.84,32518.0,65.3192,65.3192,65.1445,65.1537,32518.0
2021-10-14 13:10:00,70.84,70.93,70.82,70.89,28072.0,65.1537,65.2365,65.1353,65.1997,28072.0
2021-10-14 13:20:00,70.89,70.91,70.83,70.85,23207.0,65.1997,65.2181,65.1445,65.1629,23207.0
2021-10-14 13:30:00,70.85,70.96,70.85,70.94,65445.0,65.1629,65.2641,65.1629,65.2457,65445.0
2021-10-14 13:40:00,70.94,71.03,70.92,71.03,20509.0,65.2457,65.3284,65.2273,65.3284,20509.0
2021-10-14 13:50:00,71.02,71.03,70.95,70.95,37907.0,65.3192,65.3284,65.2549,65.2549,37907.0
2021-10-14 14:00:00,70.96,70.98,70.87,70.91,29876.0,65.2641,65.2825,65.1813,65.2181,29876.0
2021-10-14 14:10:00,70.92,70.96,70.91,70.95,24238.0,65.2273,65.2641,65.2181,65.2549,24238.0
2021-10-14 14:20:00,70.96,71.01,70.94,71.0,19261.0,65.2641,65.31,65.2457,65.3008,19261.0
2021-10-14 14:30:00,71.01,71.02,70.95,71.0,24914.0,65.31,65.3192,65.2549,65.3008,24914.0
2021-10-14 14:40:00,70.99,71.0,70.95,71.0,17691.0,65.2917,65.3008,65.2549,65.3008,17691.0
2021-10-14 14:50:00,70.99,71.05,70.97,71.05,43215.0,65.2917,65.3468,65.2733,65.3468,43215.0
2021-10-14 15:00:00,71.05,71.09,70.96,71.08,31703.0,65.3468,65.3836,65.2641,65.3744,31703.0
2021-10-14 15:10:00,71.09,71.13,71.03,71.06,62459.0,65.3836,65.4204,65.3284,65.356,62459.0
2021-10-14 15:20:00,71.06,71.07,70.92,70.97,72211.0,65.356,65.3652,65.2273,65.2733,72211.0
2021-10-14 15:30:00,70.98,71.09,70.97,71.06,91836.0,65.2825,65.3836,65.2733,65.356,91836.0
2021-10-14 15:40:00,71.07,71.13,71.03,71.12,102992.0,65.3652,65.4204,65.3284,65.4112,102992.0
2021-10-14 15:50:00,71.12,71.28,71.11,71.26,448235.0,65.4112,65.5584,65.402,65.54,448235.0
2021-10-15 09:30:00,71.89,71.96,71.53,71.72,159859.0,66.1194,66.1838,65.7883,65.9631,159859.0
2021-10-15 09:40:00,71.73,71.8,71.55,71.7,51739.0,65.9723,66.0366,65.8067,65.9447,51739.0
2021-10-15 09:50:00,71.7,71.96,71.69,71.95,42456.0,65.9447,66.1838,65.9355,66.1746,42456.0
2021-10-15 10:00:00,71.95,72.3,71.87,72.3,57429.0,66.1746,66.4965,66.101,66.4965,57429.0
2021-10-15 10:10:00,72.29,72.36,72.15,72.24,93074.0,66.4873,66.5517,66.3585,66.4413,93074.0
2021-10-15 10:20:00,72.23,72.32,71.82,71.85,33477.0,66.4321,66.5149,66.055,66.0826,33477.0
2021-10-15 10:30:00,71.83,71.96,71.82,71.96,83851.0,66.0642,66.1838,66.055,66.1838,83851.0
2021-10-15 10:40:00,71.99,72.18,71.91,72.16,50347.0,66.2114,66.3861,66.1378,66.3677,50347.0
2021-10-15 10:50:00,72.17,72.17,71.99,72.11,30856.0,66.3769,66.3769,66.2114,66.3218,30856.0
2021-10-15 11:00:00,72.1,72.12,71.93,71.94,24061.0,66.3126,66.3309,66.1562,66.1654,24061.0
2021-10-15 11:10:00,71.93,72.01,71.9,71.94,21474.0,66.1562,66.2298,66.1286,66.1654,21474.0
2021-10-15 11:20:00,71.94,72.03,71.9,72.01,24323.0,66.1654,66.2482,66.1286,66.2298,24323.0
2021-10-15 11:30:00,71.99,72.04,71.98,72.02,14741.0,66.2114,66.2574,66.2022,66.239,14741.0
2021-10-15 11:40:00,72.02,72.04,71.94,71.98,16125.0,66.239,66.2574,66.1654,66.2022,16125.0
2021-10-15 11:50:00,71.99,72.03,71.91,71.98,145111.0,66.2114,66.2482,66.1378,66.2022,145111.0
2021-10-15 12:00:00,71.98,72.02,71.95,71.96,19241.0,66.2022,66.239,66.1746,66.1838,19241.0
2021-10-15 12:10:00,71.96,72.02,71.95,71.97,29385.0,66.1838,66.239,66.1746,66.193,29385.0
2021-10-15 12:20:00,71.96,71.97,71.82,71.84,21545.0,66.1838,66.193,66.055,66.0734,21545.0
2021-10-15 12:30:00,71.84,71.89,71.63,71.65,97086.0,66.0734,66.1194,65.8803,65.8987,97086.0
2021-10-15 12:40:00,71.63,71.8,71.63,71.79,28012.0,65.8803,66.0366,65.8803,66.0274,28012.0
2021-10-15 12:50:00,71.78,71.84,71.71,71.72,18773.0,66.0182,66.0734,65.9539,65.9631,18773.0
2021-10-15 13:00:00,71.72,71.83,71.71,71.78,29468.0,65.9631,66.0642,65.9539,66.0182,29468.0
2021-10-15 13:10:00,71.79,71.81,71.69,71.7,24147.0,66.0274,66.0458,65.9355,65.9447,24147.0
2021-10-15 13:20:00,71.7,71.77,71.67,71.7,70695.0,65.9447,66.009,65.9171,65.9447,70695.0
2021-10-15 13:30:00,71.7,71.7,71.6,71.64,38691.0,65.9447,65.9447,65.8527,65.8895,38691.0
2021-10-15 13:40:00,71.64,71.75,71.59,71.73,35933.0,65.8895,65.9906,65.8435,65.9723,35933.0
2021-10-15 13:50:00,71.72,71.77,71.71,71.75,31893.0,65.9631,66.009,65.9539,65.9906,31893.0
2021-10-15 14:00:00,71.75,71.91,71.74,71.9,30938.0,65.9906,66.1378,65.9814,66.1286,30938.0
2021-10-15 14:10:00,71.89,71.93,71.86,71.93,23696.0,66.1194,66.1562,66.0918,66.1562,23696.0
2021-10-15 14:20:00,71.93,72.01,71.92,71.97,32550.0,66.1562,66.2298,66.147,66.193,32550.0
2021-10-15 14:30:00,71.97,71.99,71.89,71.91,26367.0,66.193,66.2114,66.1194,66.1378,26367.0
2021-10-15 14:40:00,71.9,71.92,71.84,71.86,25852.0,66.1286,66.147,66.0734,66.0918,25852.0
2021-10-15 14:50:00,71.87,71.95,71.87,71.95,19785.0,66.101,66.1746,66.101,66.1746,19785.0
2021-10-15 15:00:00,71.94,71.97,71.82,71.83,35496.0,66.1654,66.193,66.055,66.0642,35496.0
2021-10-15 15:10:00,71.83,71.9,71.8,71.83,46235.0,66.0642,66.1286,66.0366,66.0642,46235.0
2021-10-15 15:20:00,71.84,71.84,71.72,71.78,51897.0,66.0734,66.0734,65.9631,66.0182,51897.0
2021-10-15 15:30:00,71.78,71.84,71.66,71.67,146455.0,66.0182,66.0734,65.9079,65.9171,146455.0
2021-10-15 15:40:00,71.66,71.67,71.4,71.41,119071.0,65.9079,65.9171,65.6687,65.6779,119071.0
2021-10-15 15:50:00,71.41,71.46,71.26,71.32,375914.0,65.6779,65.7239,65.54,65.5952,375914.0
2021-10-18 09:30:00,70.71,70.93,70.62,70.85,78108.0,65.0341,65.2365,64.9514,65.1629,78108.0
2021-10-18 09:40:00,70.85,71.01,70.74,70.97,136577.0,65.1629,65.31,65.0617,65.2733,136577.0
2021-10-18 09:50:00,70.96,71.03,70.9,70.9,21598.0,65.2641,65.3284,65.2089,65.2089,21598.0
2021-10-18 10:00:00,70.92,71.12,70.91,71.06,25931.0,65.2273,65.4112,65.2181,65.356,25931.0
2021-10-18 10:10:00,71.07,71.1,70.95,71.1,36203.0,65.3652,65.3928,65.2549,65.3928,36203.0
2021-10-18 10:20:00,71.08,71.33,71.04,71.33,30896.0,65.3744,65.6044,65.3376,65.6044,30896.0
2021-10-18 10:30:00,71.33,71.43,71.18,71.42,38154.0,65.6044,65.6963,65.4664,65.6871,38154.0
2021-10-18 10:40:00,71.42,71.51,71.38,71.4,27515.0,65.6871,65.7699,65.6503,65.6687,27515.0
2021-10-18 10:50:00,71.39,71.4,71.23,71.3,21731.0,65.6595,65.6687,65.5124,65.5768,21731.0
2021-10-18 11:00:00,71.33,71.5,71.28,71.47,74191.0,65.6044,65.7607,65.5584,65.7331,74191.0
2021-10-18 11:10:00,71.47,71.72,71.42,71.72,84292.0,65.7331,65.9631,65.6871,65.9631,84292.0
2021-10-18 11:20:00,71.72,71.74,71.6,71.61,27205.0,65.9631,65.9814,65.8527,65.8619,27205.0
2021-10-18 11:30:00,71.61,71.74,71.6,71.74,41402.0,65.8619,65.9814,65.8527,65.9814,41402.0
2021-10-18 11:40:00,71.75,71.83,71.74,71.75,29171.0,65.9906,66.0642,65.9814,65.9906,29171.0
2021-10-18 11:50:00,71.76,71.83,71.74,71.78,21908.0,65.9998,66.0642,65.9814,66.0182,21908.0
2021-10-18 12:00:00,71.78,71.83,71.77,71.78,25028.0,66.0182,66.0642,66.009,66.0182,25028.0
2021-10-18 12:10:00,71.78,71.79,71.65,71.69,108833.0,66.0182,66.0274,65.8987,65.9355,108833.0
2021-10-18 12:20:00,71.69,71.69,71.57,71.63,32157.0,65.9355,65.9355,65.8251,65.8803,32157.0
2021-10-18 12:30:00,71.62,71.76,71.6,71.7,64353.0,65.8711,65.9998,65.8527,65.9447,64353.0
2021-10-18 12:40:00,71.7,71.73,71.62,71.67,24953.0,65.9447,65.9723,65.8711,65.9171,24953.0
2021-10-18 12:50:00,71.67,71.74,71.63,71.72,53053.0,65.9171,65.9814,65.8803,65.9631,53053.0
2021-10-18 13:00:00,71.71,71.76,71.68,71.7,22299.0,65.9539,65.9998,65.9263,65.9447,22299.0
2021-10-18 13:10:00,71.71,71.72,71.66,71.72,64737.0,65.9539,65.9631,65.9079,65.9631,64737.0
2021-10-18 13:20:00,71.75,71.77,71.67,71.71,31380.0,65.9906,66.009,65.9171,65.9539,31380.0
2021-10-18 13:30:00,71.71,71.75,71.63,71.73,28704.0,65.9539,65.9906,65.8803,65.9723,28704.0
2021-10-18 13:40:00,71.73,71.82,71.72,71.81,31237.0,65.9723,66.055,65.9631,66.0458,31237.0
2021-10-18 13:50:00,71.81,71.85,71.77,71.77,35412.0,66.0458,66.0826,66.009,66.009,35412.0
2021-10-18 14:00:00,71.77,71.9,71.75,71.87,34853.0,66.009,66.1286,65.9906,66.101,34853.0
2021-10-18 14:10:00,71.88,71.92,71.87,71.9,24861.0,66.1102,66.147,66.101,66.1286,24861.0
2021-10-18 14:20:00,71.89,71.89,71.8,71.85,19885.0,66.1194,66.1194,66.0366,66.0826,19885.0
2021-10-18 14:30:00,71.83,71.84,71.73,71.73,21732.0,66.0642,66.0734,65.9723,65.9723,21732.0
2021-10-18 14:40:00,71.73,71.77,71.69,71.73,24936.0,65.9723,66.009,65.9355,65.9723,24936.0
2021-10-18 14:50:00,71.73,71.8,71.71,71.77,35677.0,65.9723,66.0366,65.9539,66.009,35677.0
2021-10-18 15:00:00,71.78,71.81,71.74,71.78,31836.0,66.0182,66.0458,65.9814,66.0182,31836.0
2021-10-18 15:10:00,71.78,71.88,71.78,71.88,34788.0,66.0182,66.1102,66.0182,66.1102,34788.0
2021-10-18 15:20:00,71.86,71.94,71.83,71.9,38874.0,66.0918,66.1654,66.0642,66.1286,38874.0
2021-10-18 15:30:00,71.89,71.97,71.83,71.86,61830.0,66.1194,66.193,66.0642,66.0918,61830.0
2021-10-18 15:40:00,71.86,72.09,71.84,72.04,128517.0,66.0918,66.3034,66.0734,66.2574,128517.0
2021-10-18 15:50:00,72.04,72.16,72.04,72.11,355263.0,66.2574,66.3677,66.2574,66.3218,355263.0
2021-10-19 09:30:00,72.42,72.79,72.34,72.48,135564.0,66.6069,66.9472,66.5333,66.6621,135564.0
2021-10-19 09:40:00,72.5,72.59,72.22,72.29,97046.0,66.6804,66.7632,66.4229,66.4873,97046.0
2021-10-19 09:50:00,72.32,72.54,72.28,72.44,142689.0,66.5149,66.7172,66.4781,66.6253,142689.0
2021-10-19 10:00:00,72.44,72.56,72.32,72.55,58771.0,66.6253,66.7356,66.5149,66.7264,58771.0
2021-10-19 10:10:00,72.53,72.82,72.51,72.81,45359.0,66.708,66.9748,66.6896,66.9656,45359.0
2021-10-19 10:20:00,72.8,72.83,72.71,72.81,29845.0,66.9564,66.984,66.8736,66.9656,29845.0
2021-10-19 10:30:00,72.8,72.82,72.68,72.7,42652.0,66.9564,66.9748,66.846,66.8644,42652.0
2021-10-19 10:40:00,72.73,72.8,72.61,72.64,39213.0,66.892,66.9564,66.7816,66.8092,39213.0
2021-10-19 10:50:00,72.63,72.81,72.61,72.76,47475.0,66.8,66.9656,66.7816,66.9196,47475.0
2021-10-19 11:00:00,72.75,72.77,72.63,72.76,34185.0,66.9104,66.9288,66.8,66.9196,34185.0
2021-10-19 11:10:00,72.76,72.93,72.74,72.91,46168.0,66.9196,67.0759,66.9012,67.0575,46168.0
2021-10-19 11:20:00,72.91,73.07,72.9,73.04,70139.0,67.0575,67.2047,67.0483,67.1771,70139.0
2021-10-19 11:30:00,73.02,73.05,72.85,72.99,151520.0,67.1587,67.1863,67.0024,67.1311,151520.0
2021-10-19 11:40:00,72.99,73.01,72.89,72.93,36172.0,67.1311,67.1495,67.0391,67.0759,36172.0
2021-10-19 11:50:00,72.93,73.0,72.92,72.98,42665.0,67.0759,67.1403,67.0667,67.1219,42665.0
2021-10-19 12:00:00,72.98,73.0,72.94,72.97,45812.0,67.1219,67.1403,67.0851,67.1127,45812.0
2021-10-19 12:10:00,72.97,72.99,72.86,72.88,31899.0,67.1127,67.1311,67.0115,67.0299,31899.0
2021-10-19 12:20:00,72.87,72.91,72.74,72.8,27086.0,67.0207,67.0575,66.9012,66.9564,27086.0
2021-10-19 12:30:00,72.79,72.82,72.71,72.76,30764.0,66.9472,66.9748,66.8736,66.9196,30764.0
2021-10-19 12:40:00,72.76,72.79,72.68,72.68,55929.0,66.9196,66.9472,66.846,66.846,55929.0
2021-10-19 12:50:00,72.68,72.7,72.62,72.7,28138.0,66.846,66.8644,66.7908,66.8644,28138.0
2021-10-19 13:00:00,72.7,72.72,72.64,72.66,22094.0,66.8644,66.8828,66.8092,66.8276,22094.0
2021-10-19 13:10:00,72.66,72.72,72.63,72.71,29969.0,66.8276,66.8828,66.8,66.8736,29969.0
2021-10-19 13:20:00,72.7,72.74,72.55,72.66,44807.0,66.8644,66.9012,66.7264,66.8276,44807.0
2021-10-19 13:30:00,72.67,72.74,72.63,72.73,17452.0,66.8368,66.9012,66.8,66.892,17452.0
2021-10-19 13:40:00,72.73,72.74,72.65,72.7,28306.0,66.892,66.9012,66.8184,66.8644,28306.0
2021-10-19 13:50:00,72.7,72.77,72.7,72.75,20446.0,66.8644,66.9288,66.8644,66.9104,20446.0
2021-10-19 14:00:00,72.73,72.76,72.67,72.69,20521.0,66.892,66.9196,66.8368,66.8552,20521.0
2021-10-19 14:10:00,72.69,72.72,72.62,72.66,42261.0,66.8552,66.8828,66.7908,66.8276,42261.0
2021-10-19 14:20:00,72.66,72.67,72.55,72.59,38340.0,66.8276,66.8368,66.7264,66.7632,38340.0
2021-10-19 14:30:00,72.58,72.59,72.47,72.52,43849.0,66.754,66.7632,66.6529,66.6988,43849.0
2021-10-19 14:40:00,72.52,72.6,72.51,72.6,41105.0,66.6988,66.7724,66.6896,66.7724,41105.0
2021-10-19 14:50:00,72.6,72.67,72.59,72.66,46898.0,66.7724,66.8368,66.7632,66.8276,46898.0
2021-10-19 15:00:00,72.66,72.7,72.62,72.68,43249.0,66.8276,66.8644,66.7908,66.846,43249.0
2021-10-19 15:10:00,72.68,72.68,72.58,72.66,52550.0,66.846,66.846,66.754,66.8276,52550.0
2021-10-19 15:20:00,72.64,72.64,72.49,72.53,84039.0,66.8092,66.8092,66.6712,66.708,84039.0
2021-10-19 15:30:00,72.53,72.53,72.37,72.48,89374.0,66.708,66.708,66.5609,66.6621,89374.0
2021-10-19 15:40:00,72.48,72.55,72.47,72.51,85983.0,66.6621,66.7264,66.6529,66.6896,85983.0
2021-10-19 15:50:00,72.5,72.5,72.4,72.49,280239.0,66.6804,66.6804,66.5885,66.6712,280239.0
2021-10-20 09:30:00,72.66,72.71,72.32,72.62,89212.0,66.8276,66.8736,66.5149,66.7908,89212.0
2021-10-20 09:40:00,72.63,72.74,72.5,72.7,34308.0,66.8,66.9012,66.6804,66.8644,34308.0
2021-10-20 09:50:00,72.72,72.94,72.69,72.71,31594.0,66.8828,67.0851,66.8552,66.8736,31594.0
2021-10-20 10:00:00,72.7,73.02,72.67,72.95,26982.0,66.8644,67.1587,66.8368,67.0943,26982.0
2021-10-20 10:10:00,72.96,72.97,72.79,72.86,28984.0,67.1035,67.1127,66.9472,67.0115,28984.0
2021-10-20 10:20:00,72.85,73.0,72.84,73.0,23510.0,67.0024,67.1403,66.9932,67.1403,23510.0
2021-10-20 10:30:00,73.0,73.08,72.96,72.99,31738.0,67.1403,67.2139,67.1035,67.1311,31738.0
2021-10-20 10:40:00,72.99,73.09,72.98,73.04,36000.0,67.1311,67.2231,67.1219,67.1771,36000.0
2021-10-20 10:50:00,73.05,73.12,73.0,73.0,29323.0,67.1863,67.2507,67.1403,67.1403,29323.0
2021-10-20 11:00:00,73.01,73.21,73.01,73.18,22200.0,67.1495,67.3335,67.1495,67.3059,22200.0
2021-10-20 11:10:00,73.18,73.2,73.03,73.06,22687.0,67.3059,67.3243,67.1679,67.1955,22687.0
2021-10-20 11:20:00,73.07,73.23,73.06,73.22,20232.0,67.2047,67.3518,67.1955,67.3427,20232.0
2021-10-20 11:30:00,73.22,73.3,73.16,73.26,23474.0,67.3427,67.4162,67.2875,67.3794,23474.0
2021-10-20 11:40:00,73.26,73.3,73.16,73.29,20869.0,67.3794,67.4162,67.2875,67.407,20869.0
2021-10-20 11:50:00,73.3,73.41,73.29,73.4,35880.0,67.4162,67.5174,67.407,67.5082,35880.0
2021-10-20 12:00:00,73.39,73.44,73.3,73.3,22098.0,67.499,67.545,67.4162,67.4162,22098.0
2021-10-20 12:10:00,73.29,73.33,73.21,73.21,19584.0,67.407,67.4438,67.3335,67.3335,19584.0
2021-10-20 12:20:00,73.2,73.2,73.13,73.14,19693.0,67.3243,67.3243,67.2599,67.2691,19693.0
2021-10-20 12:30:00,73.14,73.18,73.13,73.18,17736.0,67.2691,67.3059,67.2599,67.3059,17736.0
2021-10-20 12:40:00,73.19,73.4,73.19,73.39,27239.0,67.3151,67.5082,67.3151,67.499,27239.0
2021-10-20 12:50:00,73.4,73.48,73.37,73.39,22133.0,67.5082,67.5818,67.4806,67.499,22133.0
2021-10-20 13:00:00,73.38,73.38,73.29,73.34,51188.0,67.4898,67.4898,67.407,67.453,51188.0
2021-10-20 13:10:00,73.35,73.38,73.18,73.18,17156.0,67.4622,67.4898,67.3059,67.3059,17156.0
2021-10-20 13:20:00,73.18,73.29,73.12,73.28,16787.0,67.3059,67.407,67.2507,67.3978,16787.0
2021-10-20 13:30:00,73.28,73.28,73.21,73.22,18416.0,67.3978,67.3978,67.3335,67.3427,18416.0
2021-10-20 13:40:00,73.22,73.27,73.2,73.22,16565.0,67.3427,67.3886,67.3243,67.3427,16565.0
2021-10-20 13:50:00,73.21,73.27,73.19,73.27,44598.0,67.3335,67.3886,67.3151,67.3886,44598.0
2021-10-20 14:00:00,73.26,73.43,73.26,73.43,26423.0,67.3794,67.5358,67.3794,67.5358,26423.0
2021-10-20 14:10:00,73.43,73.5,73.37,73.37,33331.0,67.5358,67.6002,67.4806,67.4806,33331.0
2021-10-20 14:20:00,73.36,73.39,73.29,73.34,23099.0,67.4714,67.499,67.407,67.453,23099.0
2021-10-20 14:30:00,73.34,73.34,73.29,73.31,20319.0,67.453,67.453,67.407,67.4254,20319.0
2021-10-20 14:40:00,73.31,73.32,73.25,73.28,37044.0,67.4254,67.4346,67.3702,67.3978,37044.0
2021-10-20 14:50:00,73.28,73.54,73.28,73.53,80888.0,67.3978,67.637,67.3978,67.6278,80888.0
2021-10-20 15:00:00,73.54,73.56,73.36,73.46,52857.0,67.637,67.6554,67.4714,67.5634,52857.0
2021-10-20 15:10:00,73.45,73.46,73.26,73.27,34242.0,67.5542,67.5634,67.3794,67.3886,34242.0
2021-10-20 15:20:00,73.28,73.38,73.27,73.33,48596.0,67.3978,67.4898,67.3886,67.4438,48596.0
2021-10-20 15:30:00,73.33,73.37,73.19,73.19,58798.0,67.4438,67.4806,67.3151,67.3151,58798.0
2021-10-20 15:40:00,73.2,73.25,73.14,73.15,82204.0,67.3243,67.3702,67.2691,67.2783,82204.0
2021-10-20 15:50:00,73.15,73.16,73.03,73.13,302327.0,67.2783,67.2875,67.1679,67.2599,302327.0
2021-10-21 09:30:00,72.91,73.06,72.6,72.95,107277.0,67.0575,67.1955,66.7724,67.0943,107277.0
2021-10-21 09:40:00,72.94,73.17,72.84,73.14,30187.0,67.0851,67.2967,66.9932,67.2691,30187.0
2021-10-21 09:50:00,73.15,73.36,73.15,73.35,28298.0,67.2783,67.4714,67.2783,67.4622,28298.0
2021-10-21 10:00:00,73.38,73.51,73.29,73.5,38190.0,67.4898,67.6094,67.407,67.6002,38190.0
2021-10-21 10:10:00,73.5,73.52,73.35,73.41,29090.0,67.6002,67.6186,67.4622,67.5174,29090.0
2021-10-21 10:20:00,73.39,73.4,73.22,73.25,18325.0,67.499,67.5082,67.3427,67.3702,18325.0
2021-10-21 10:30:00,73.25,73.34,73.22,73.22,19637.0,67.3702,67.453,67.3427,67.3427,19637.0
2021-10-21 10:40:00,73.23,73.41,73.2,73.39,16371.0,67.3518,67.5174,67.3243,67.499,16371.0
2021-10-21 10:50:00,73.38,73.5,73.36,73.39,21281.0,67.4898,67.6002,67.4714,67.499,21281.0
2021-10-21 11:00:00,73.39,73.41,73.26,73.26,17691.0,67.499,67.5174,67.3794,67.3794,17691.0
2021-10-21 11:10:00,73.26,73.26,73.06,73.06,19965.0,67.3794,67.3794,67.1955,67.1955,19965.0
2021-10-21 11:20:00,73.07,73.16,73.03,73.09,20072.0,67.2047,67.2875,67.1679,67.2231,20072.0
2021-10-21 11:30:00,73.09,73.19,73.08,73.19,65312.0,67.2231,67.3151,67.2139,67.3151,65312.0
2021-10-21 11:40:00,73.2,73.42,73.17,73.4,25477.0,67.3243,67.5266,67.2967,67.5082,25477.0
2021-10-21 11:50:00,73.41,73.49,73.41,73.45,13314.0,67.5174,67.591,67.5174,67.5542,13314.0
2021-10-21 12:00:00,73.46,73.54,73.46,73.47,12259.0,67.5634,67.637,67.5634,67.5726,12259.0
2021-10-21 12:10:00,73.48,73.52,73.45,73.51,22093.0,67.5818,67.6186,67.5542,67.6094,22093.0
2021-10-21 12:20:00,73.51,73.51,73.45,73.49,18244.0,67.6094,67.6094,67.5542,67.591,18244.0
2021-10-21 12:30:00,73.49,73.49,73.36,73.48,21645.0,67.591,67.591,67.4714,67.5818,21645.0
2021-10-21 12:40:00,73.5,73.5,73.41,73.41,14586.0,67.6002,67.6002,67.5174,67.5174,14586.0
2021-10-21 12:50:00,73.41,73.48,73.39,73.39,17220.0,67.5174,67.5818,67.499,67.499,17220.0
2021-10-21 13:00:00,73.4,73.47,73.4,73.44,14740.0,67.5082,67.5726,67.5082,67.545,14740.0
2021-10-21 13:10:00,73.43,73.51,73.42,73.48,36516.0,67.5358,67.6094,67.5266,67.5818,36516.0
2021-10-21 13:20:00,73.48,73.55,73.48,73.51,15319.0,67.5818,67.6462,67.5818,67.6094,15319.0
2021-10-21 13:30:00,73.51,73.63,73.51,73.6,16475.0,67.6094,67.7197,67.6094,67.6921,16475.0
2021-10-21 13:40:00,73.6,73.68,73.59,73.67,23007.0,67.6921,67.7657,67.683,67.7565,23007.0
2021-10-21 13:50:00,73.69,73.69,73.59,73.65,28571.0,67.7749,67.7749,67.683,67.7381,28571.0
2021-10-21 14:00:00,73.63,73.74,73.63,73.72,20000.0,67.7197,67.8209,67.7197,67.8025,20000.0
2021-10-21 14:10:00,73.73,73.81,73.67,73.78,26874.0,67.8117,67.8853,67.7565,67.8577,26874.0
2021-10-21 14:20:00,73.78,73.8,73.73,73.78,20237.0,67.8577,67.8761,67.8117,67.8577,20237.0
2021-10-21 14:30:00,73.78,73.79,73.66,73.7,26915.0,67.8577,67.8669,67.7473,67.7841,26915.0
2021-10-21 14:40:00,73.69,73.7,73.6,73.61,23409.0,67.7749,67.7841,67.6921,67.7013,23409.0
2021-10-21 14:50:00,73.63,73.64,73.57,73.62,21262.0,67.7197,67.7289,67.6646,67.7105,21262.0
2021-10-21 15:00:00,73.63,73.68,73.59,73.64,30613.0,67.7197,67.7657,67.683,67.7289,30613.0
2021-10-21 15:10:00,73.64,73.66,73.54,73.58,37161.0,67.7289,67.7473,67.637,67.6738,37161.0
2021-10-21 15:20:00,73.57,73.7,73.57,73.67,32220.0,67.6646,67.7841,67.6646,67.7565,32220.0
2021-10-21 15:30:00,73.67,73.75,73.65,73.7,53968.0,67.7565,67.8301,67.7381,67.7841,53968.0
2021-10-21 15:40:00,73.7,73.83,73.69,73.82,55934.0,67.7841,67.9037,67.7749,67.8945,55934.0
2021-10-21 15:50:00,73.81,73.98,73.76,73.91,288450.0,67.8853,68.0416,67.8393,67.9773,288450.0
2021-10-22 09:30:00,74.25,74.57,74.24,74.43,56627.0,68.29,68.5843,68.2808,68.4555,56627.0
2021-10-22 09:40:00,74.44,74.46,74.25,74.29,38337.0,68.4647,68.4831,68.29,68.3268,38337.0
2021-10-22 09:50:00,74.3,74.53,74.3,74.44,31499.0,68.336,68.5475,68.336,68.4647,31499.0
2021-10-22 10:00:00,74.44,74.47,74.3,74.43,29790.0,68.4647,68.4923,68.336,68.4555,29790.0
2021-10-22 10:10:00,74.43,74.6,74.41,74.57,19592.0,68.4555,68.6119,68.4371,68.5843,19592.0
2021-10-22 10:20:00,74.58,74.67,74.55,74.58,66688.0,68.5935,68.6763,68.5659,68.5935,66688.0
2021-10-22 10:30:00,74.59,74.59,74.39,74.44,16473.0,68.6027,68.6027,68.4187,68.4647,16473.0
2021-10-22 10:40:00,74.45,74.56,74.44,74.54,14971.0,68.4739,68.5751,68.4647,68.5567,14971.0
2021-10-22 10:50:00,74.54,74.54,74.44,74.45,26462.0,68.5567,68.5567,68.4647,68.4739,26462.0
2021-10-22 11:00:00,74.45,74.62,74.44,74.59,18473.0,68.4739,68.6303,68.4647,68.6027,18473.0
2021-10-22 11:10:00,74.58,74.6,74.47,74.5,18047.0,68.5935,68.6119,68.4923,68.5199,18047.0
2021-10-22 11:20:00,74.49,74.5,74.33,74.41,23503.0,68.5107,68.5199,68.3636,68.4371,23503.0
2021-10-22 11:30:00,74.41,74.43,74.16,74.2,108565.0,68.4371,68.4555,68.2072,68.244,108565.0
2021-10-22 11:40:00,74.21,74.28,74.05,74.09,27242.0,68.2532,68.3176,68.106,68.1428,27242.0
2021-10-22 11:50:00,74.09,74.16,74.01,74.14,97184.0,68.1428,68.2072,68.0692,68.1888,97184.0
2021-10-22 12:00:00,74.13,74.29,74.08,74.28,72584.0,68.1796,68.3268,68.1336,68.3176,72584.0
2021-10-22 12:10:00,74.28,74.31,74.24,74.3,44935.0,68.3176,68.3452,68.2808,68.336,44935.0
2021-10-22 12:20:00,74.3,74.3,74.17,74.22,19622.0,68.336,68.336,68.2164,68.2624,19622.0
2021-10-22 12:30:00,74.22,74.24,74.18,74.2,43386.0,68.2624,68.2808,68.2256,68.244,43386.0
2021-10-22 12:40:00,74.2,74.25,74.18,74.22,16455.0,68.244,68.29,68.2256,68.2624,16455.0
2021-10-22 12:50:00,74.23,74.24,74.14,74.14,8917.0,68.2716,68.2808,68.1888,68.1888,8917.0
2021-10-22 13:00:00,74.14,74.16,74.06,74.11,15347.0,68.1888,68.2072,68.1152,68.1612,15347.0
2021-10-22 13:10:00,74.12,74.16,74.08,74.13,13877.0,68.1704,68.2072,68.1336,68.1796,13877.0
2021-10-22 13:20:00,74.14,74.19,74.12,74.12,28003.0,68.1888,68.2348,68.1704,68.1704,28003.0
2021-10-22 13:30:00,74.12,74.19,74.12,74.15,12580.0,68.1704,68.2348,68.1704,68.198,12580.0
2021-10-22 13:40:00,74.14,74.2,74.07,74.09,24414.0,68.1888,68.244,68.1244,68.1428,24414.0
2021-10-22 13:50:00,74.09,74.12,74.0,74.01,36222.0,68.1428,68.1704,68.06,68.0692,36222.0
2021-10-22 14:00:00,74.02,74.1,74.0,74.06,29891.0,68.0784,68.152,68.06,68.1152,29891.0
2021-10-22 14:10:00,74.07,74.1,74.03,74.05,19304.0,68.1244,68.152,68.0876,68.106,19304.0
2021-10-22 14:20:00,74.05,74.18,74.02,74.18,62101.0,68.106,68.2256,68.0784,68.2256,62101.0
2021-10-22 14:30:00,74.19,74.31,74.19,74.25,27306.0,68.2348,68.3452,68.2348,68.29,27306.0
2021-10-22 14:40:00,74.25,74.26,74.19,74.26,21206.0,68.29,68.2992,68.2348,68.2992,21206.0
2021-10-22 14:50:00,74.25,74.26,74.15,74.15,24187.0,68.29,68.2992,68.198,68.198,24187.0
2021-10-22 15:00:00,74.15,74.16,74.07,74.13,37826.0,68.198,68.2072,68.1244,68.1796,37826.0
2021-10-22 15:10:00,74.13,74.17,74.06,74.08,37804.0,68.1796,68.2164,68.1152,68.1336,37804.0
2021-10-22 15:20:00,74.09,74.11,73.97,73.99,38397.0,68.1428,68.1612,68.0324,68.0508,38397.0
2021-10-22 15:30:00,74.0,74.12,73.91,73.92,64203.0,68.06,68.1704,67.9773,67.9865,64203.0
2021-10-22 15:40:00,73.92,73.94,73.78,73.81,109441.0,67.9865,68.0049,67.8577,67.8853,109441.0
2021-10-22 15:50:00,73.82,74.07,73.8,73.86,356833.0,67.8945,68.1244,67.8761,67.9313,356833.0
2021-10-25 09:30:00,73.88,73.88,72.93,73.15,124050.0,67.9497,67.9497,67.0759,67.2783,124050.0
2021-10-25 09:40:00,73.15,73.27,73.01,73.11,48131.0,67.2783,67.3886,67.1495,67.2415,48131.0
2021-10-25 09:50:00,73.1,73.39,73.06,73.31,24860.0,67.2323,67.499,67.1955,67.4254,24860.0
2021-10-25 10:00:00,73.35,73.52,73.34,73.38,48519.0,67.4622,67.6186,67.453,67.4898,48519.0
2021-10-25 10:10:00,73.38,73.67,73.27,73.64,53032.0,67.4898,67.7565,67.3886,67.7289,53032.0
2021-10-25 10:20:00,73.64,73.79,73.54,73.78,27059.0,67.7289,67.8669,67.637,67.8577,27059.0
2021-10-25 10:30:00,73.77,73.97,73.74,73.97,14523.0,67.8485,68.0324,67.8209,68.0324,14523.0
2021-10-25 10:40:00,73.98,74.07,73.95,74.02,11483.0,68.0416,68.1244,68.0141,68.0784,11483.0
2021-10-25 10:50:00,74.04,74.06,73.99,74.01,16674.0,68.0968,68.1152,68.0508,68.0692,16674.0
2021-10-25 11:00:00,74.02,74.23,74.01,74.18,19152.0,68.0784,68.2716,68.0692,68.2256,19152.0
2021-10-25 11:10:00,74.18,74.24,74.15,74.24,24582.0,68.2256,68.2808,68.198,68.2808,24582.0
2021-10-25 11:20:00,74.23,74.31,74.21,74.31,13536.0,68.2716,68.3452,68.2532,68.3452,13536.0
2021-10-25 11:30:00,74.32,74.44,74.27,74.41,18557.0,68.3544,68.4647,68.3084,68.4371,18557.0
2021-10-25 11:40:00,74.42,74.45,74.28,74.29,24513.0,68.4463,68.4739,68.3176,68.3268,24513.0
2021-10-25 11:50:00,74.28,74.38,74.25,74.32,20662.0,68.3176,68.4095,68.29,68.3544,20662.0
2021-10-25 12:00:00,74.32,74.43,74.27,74.42,17633.0,68.3544,68.4555,68.3084,68.4463,17633.0
2021-10-25 12:10:00,74.43,74.43,74.33,74.34,12607.0,68.4555,68.4555,68.3636,68.3727,12607.0
2021-10-25 12:20:00,74.33,74.34,74.28,74.3,9085.0,68.3636,68.3727,68.3176,68.336,9085.0
2021-10-25 12:30:00,74.3,74.3,74.18,74.2,11618.0,68.336,68.336,68.2256,68.244,11618.0
2021-10-25 12:40:00,74.2,74.21,74.1,74.13,12994.0,68.244,68.2532,68.152,68.1796,12994.0
2021-10-25 12:50:00,74.13,74.16,74.07,74.15,11979.0,68.1796,68.2072,68.1244,68.198,11979.0
2021-10-25 13:00:00,74.16,74.32,74.16,74.31,15662.0,68.2072,68.3544,68.2072,68.3452,15662.0
2021-10-25 13:10:00,74.31,74.35,74.28,74.32,11275.0,68.3452,68.3819,68.3176,68.3544,11275.0
2021-10-25 13:20:00,74.33,74.4,74.3,74.4,12486.0,68.3636,68.4279,68.336,68.4279,12486.0
2021-10-25 13:30:00,74.41,74.43,74.26,74.26,21581.0,68.4371,68.4555,68.2992,68.2992,21581.0
2021-10-25 13:40:00,74.24,74.24,74.19,74.2,14327.0,68.2808,68.2808,68.2348,68.244,14327.0
2021-10-25 13:50:00,74.21,74.23,74.14,74.18,19589.0,68.2532,68.2716,68.1888,68.2256,19589.0
2021-10-25 14:00:00,74.17,74.2,74.07,74.07,13645.0,68.2164,68.244,68.1244,68.1244,13645.0
2021-10-25 14:10:00,74.07,74.07,73.96,74.03,16011.0,68.1244,68.1244,68.0233,68.0876,16011.0
2021-10-25 14:20:00,74.04,74.07,74.03,74.04,14795.0,68.0968,68.1244,68.0876,68.0968,14795.0
2021-10-25 14:30:00,74.03,74.08,73.88,73.89,27083.0,68.0876,68.1336,67.9497,67.9589,27083.0
2021-10-25 14:40:00,73.89,73.89,73.84,73.86,15325.0,67.9589,67.9589,67.9129,67.9313,15325.0
2021-10-25 14:50:00,73.85,73.99,73.85,73.94,24050.0,67.9221,68.0508,67.9221,68.0049,24050.0
2021-10-25 15:00:00,73.94,74.13,73.92,74.07,24160.0,68.0049,68.1796,67.9865,68.1244,24160.0
2021-10-25 15:10:00,74.06,74.11,73.95,73.95,42894.0,68.1152,68.1612,68.0141,68.0141,42894.0
2021-10-25 15:20:00,73.96,73.96,73.83,73.92,31671.0,68.0233,68.0233,67.9037,67.9865,31671.0
2021-10-25 15:30:00,73.92,73.92,73.84,73.9,46937.0,67.9865,67.9865,67.9129,67.9681,46937.0
2021-10-25 15:40:00,73.9,73.91,73.76,73.79,53909.0,67.9681,67.9773,67.8393,67.8669,53909.0
2021-10-25 15:50:00,73.77,73.95,73.74,73.95,333764.0,67.8485,68.0141,67.8209,68.0141,333764.0
2021-10-26 09:30:00,74.27,74.27,73.67,73.72,36920.0,68.3084,68.3084,67.7565,67.8025,36920.0
2021-10-26 09:40:00,73.67,74.03,73.67,74.0,25665.0,67.7565,68.0876,67.7565,68.06,25665.0
2021-10-26 09:50:00,73.99,74.21,73.98,74.03,11125.0,68.0508,68.2532,68.0416,68.0876,11125.0
2021-10-26 10:00:00,74.02,74.05,73.8,73.85,26149.0,68.0784,68.106,67.8761,67.9221,26149.0
2021-10-26 10:10:00,73.89,74.09,73.88,74.0,20412.0,67.9589,68.1428,67.9497,68.06,20412.0
2021-10-26 10:20:00,74.0,74.03,73.92,73.95,22204.0,68.06,68.0876,67.9865,68.0141,22204.0
2021-10-26 10:30:00,73.95,74.04,73.94,73.98,41205.0,68.0141,68.0968,68.0049,68.0416,41205.0
2021-10-26 10:40:00,73.98,73.98,73.82,73.88,21603.0,68.0416,68.0416,67.8945,67.9497,21603.0
2021-10-26 10:50:00,73.87,74.08,73.86,74.02,25027.0,67.9405,68.1336,67.9313,68.0784,25027.0
2021-10-26 11:00:00,74.02,74.11,74.01,74.05,29493.0,68.0784,68.1612,68.0692,68.106,29493.0
2021-10-26 11:10:00,74.02,74.03,73.91,73.94,25856.0,68.0784,68.0876,67.9773,68.0049,25856.0
2021-10-26 11:20:00,73.97,74.05,73.86,73.86,10417.0,68.0324,68.106,67.9313,67.9313,10417.0
2021-10-26 11:30:00,73.88,73.95,73.79,73.95,15812.0,67.9497,68.0141,67.8669,68.0141,15812.0
2021-10-26 11:40:00,73.95,73.98,73.82,73.83,20536.0,68.0141,68.0416,67.8945,67.9037,20536.0
2021-10-26 11:50:00,73.82,73.87,73.8,73.82,15638.0,67.8945,67.9405,67.8761,67.8945,15638.0
2021-10-26 12:00:00,73.82,73.82,73.71,73.75,15279.0,67.8945,67.8945,67.7933,67.8301,15279.0
2021-10-26 12:10:00,73.74,73.88,73.71,73.88,18880.0,67.8209,67.9497,67.7933,67.9497,18880.0
2021-10-26 12:20:00,73.88,73.88,73.81,73.83,14086.0,67.9497,67.9497,67.8853,67.9037,14086.0
2021-10-26 12:30:00,73.83,73.83,73.68,73.7,18477.0,67.9037,67.9037,67.7657,67.7841,18477.0
2021-10-26 12:40:00,73.71,73.78,73.68,73.7,23846.0,67.7933,67.8577,67.7657,67.7841,23846.0
2021-10-26 12:50:00,73.71,73.9,73.71,73.86,21708.0,67.7933,67.9681,67.7933,67.9313,21708.0
2021-10-26 13:00:00,73.86,73.91,73.84,73.89,9504.0,67.9313,67.9773,67.9129,67.9589,9504.0
2021-10-26 13:10:00,73.89,73.89,73.76,73.77,16185.0,67.9589,67.9589,67.8393,67.8485,16185.0
2021-10-26 13:20:00,73.77,73.77,73.67,73.73,16203.0,67.8485,67.8485,67.7565,67.8117,16203.0
2021-10-26 13:30:00,73.7,73.79,73.68,73.77,14497.0,67.7841,67.8669,67.7657,67.8485,14497.0
2021-10-26 13:40:00,73.77,73.77,73.71,73.74,13743.0,67.8485,67.8485,67.7933,67.8209,13743.0
2021-10-26 13:50:00,73.75,73.8,73.72,73.79,13620.0,67.8301,67.8761,67.8025,67.8669,13620.0
2021-10-26 14:00:00,73.78,73.85,73.74,73.85,13625.0,67.8577,67.9221,67.8209,67.9221,13625.0
2021-10-26 14:10:00,73.85,73.89,73.77,73.78,25101.0,67.9221,67.9589,67.8485,67.8577,25101.0
2021-10-26 14:20:00,73.77,73.79,73.67,73.67,23542.0,67.8485,67.8669,67.7565,67.7565,23542.0
2021-10-26 14:30:00,73.67,73.72,73.61,73.61,22939.0,67.7565,67.8025,67.7013,67.7013,22939.0
2021-10-26 14:40:00,73.62,73.62,73.46,73.49,29819.0,67.7105,67.7105,67.5634,67.591,29819.0
2021-10-26 14:50:00,73.49,73.49,73.37,73.41,40564.0,67.591,67.591,67.4806,67.5174,40564.0
2021-10-26 15:00:00,73.42,73.54,73.4,73.45,30422.0,67.5266,67.637,67.5082,67.5542,30422.0
2021-10-26 15:10:00,73.43,73.43,73.38,73.39,36000.0,67.5358,67.5358,67.4898,67.499,36000.0
2021-10-26 15:20:00,73.39,73.39,73.28,73.29,27064.0,67.499,67.499,67.3978,67.407,27064.0
2021-10-26 15:30:00,73.29,73.37,73.29,73.33,48136.0,67.407,67.4806,67.407,67.4438,48136.0
2021-10-26 15:40:00,73.34,73.38,73.26,73.26,61819.0,67.453,67.4898,67.3794,67.3794,61819.0
2021-10-26 15:50:00,73.26,73.27,73.04,73.05,203439.0,67.3794,67.3886,67.1771,67.1863,203439.0
2021-10-27 09:30:00,73.08,73.1,72.74,72.94,55009.0,67.2139,67.2323,66.9012,67.0851,55009.0
2021-10-27 09:40:00,72.93,73.12,72.9,73.05,29158.0,67.0759,67.2507,67.0483,67.1863,29158.0
2021-10-27 09:50:00,73.03,73.23,72.99,73.21,22149.0,67.1679,67.3518,67.1311,67.3335,22149.0
2021-10-27 10:00:00,73.22,73.43,73.1,73.43,42708.0,67.3427,67.5358,67.2323,67.5358,42708.0
2021-10-27 10:10:00,73.42,73.62,73.27,73.28,46187.0,67.5266,67.7105,67.3886,67.3978,46187.0
2021-10-27 10:20:00,73.27,73.27,72.83,72.84,29307.0,67.3886,67.3886,66.984,66.9932,29307.0
2021-10-27 10:30:00,72.83,72.86,72.72,72.75,22945.0,66.984,67.0115,66.8828,66.9104,22945.0
2021-10-27 10:40:00,72.72,72.74,72.56,72.67,34910.0,66.8828,66.9012,66.7356,66.8368,34910.0
2021-10-27 10:50:00,72.68,72.68,72.48,72.54,44067.0,66.846,66.846,66.6621,66.7172,44067.0
2021-10-27 11:00:00,72.54,72.62,72.5,72.58,51819.0,66.7172,66.7908,66.6804,66.754,51819.0
2021-10-27 11:10:00,72.58,72.78,72.56,72.68,37487.0,66.754,66.938,66.7356,66.846,37487.0
2021-10-27 11:20:00,72.67,72.73,72.64,72.64,20530.0,66.8368,66.892,66.8092,66.8092,20530.0
2021-10-27 11:30:00,72.66,72.73,72.6,72.72,18760.0,66.8276,66.892,66.7724,66.8828,18760.0
2021-10-27 11:40:00,72.72,72.82,72.59,72.59,17512.0,66.8828,66.9748,66.7632,66.7632,17512.0
2021-10-27 11:50:00,72.58,72.68,72.56,72.62,23454.0,66.754,66.846,66.7356,66.7908,23454.0
2021-10-27 12:00:00,72.63,72.63,72.54,72.61,23704.0,66.8,66.8,66.7172,66.7816,23704.0
2021-10-27 12:10:00,72.61,72.76,72.61,72.76,31404.0,66.7816,66.9196,66.7816,66.9196,31404.0
2021-10-27 12:20:00,72.76,72.79,72.7,72.76,22471.0,66.9196,66.9472,66.8644,66.9196,22471.0
2021-10-27 12:30:00,72.76,72.8,72.74,72.75,22844.0,66.9196,66.9564,66.9012,66.9104,22844.0
2021-10-27 12:40:00,72.74,72.81,72.67,72.8,26402.0,66.9012,66.9656,66.8368,66.9564,26402.0
2021-10-27 12:50:00,72.8,72.92,72.8,72.91,24787.0,66.9564,67.0667,66.9564,67.0575,24787.0
2021-10-27 13:00:00,72.9,72.99,72.89,72.94,14528.0,67.0483,67.1311,67.0391,67.0851,14528.0
2021-10-27 13:10:00,72.94,73.0,72.9,72.98,21662.0,67.0851,67.1403,67.0483,67.1219,21662.0
2021-10-27 13:20:00,72.98,73.0,72.9,72.9,23941.0,67.1219,67.1403,67.0483,67.0483,23941.0
2021-10-27 13:30:00,72.9,72.92,72.73,72.8,24997.0,67.0483,67.0667,66.892,66.9564,24997.0
2021-10-27 13:40:00,72.8,72.8,72.73,72.77,20641.0,66.9564,66.9564,66.892,66.9288,20641.0
2021-10-27 13:50:00,72.78,72.82,72.75,72.75,34805.0,66.938,66.9748,66.9104,66.9104,34805.0
2021-10-27 14:00:00,72.74,72.83,72.71,72.81,32232.0,66.9012,66.984,66.8736,66.9656,32232.0
2021-10-27 14:10:00,72.81,72.86,72.8,72.82,30948.0,66.9656,67.0115,66.9564,66.9748,30948.0
2021-10-27 14:20:00,72.81,72.89,72.8,72.84,19804.0,66.9656,67.0391,66.9564,66.9932,19804.0
2021-10-27 14:30:00,72.84,72.89,72.78,72.78,18213.0,66.9932,67.0391,66.938,66.938,18213.0
2021-10-27 14:40:00,72.77,72.78,72.66,72.68,23247.0,66.9288,66.938,66.8276,66.846,23247.0
2021-10-27 14:50:00,72.68,72.73,72.6,72.62,34096.0,66.846,66.892,66.7724,66.7908,34096.0
2021-10-27 15:00:00,72.62,72.62,72.47,72.47,46949.0,66.7908,66.7908,66.6529,66.6529,46949.0
2021-10-27 15:10:00,72.47,72.48,72.14,72.15,53602.0,66.6529,66.6621,66.3493,66.3585,53602.0
2021-10-27 15:20:00,72.15,72.23,72.06,72.2,93170.0,66.3585,66.4321,66.2758,66.4045,93170.0
2021-10-27 15:30:00,72.2,72.2,72.01,72.05,113823.0,66.4045,66.4045,66.2298,66.2666,113823.0
2021-10-27 15:40:00,72.04,72.18,71.91,71.94,191594.0,66.2574,66.3861,66.1378,66.1654,191594.0
2021-10-27 15:50:00,71.94,71.94,71.7,71.73,413505.0,66.1654,66.1654,65.9447,65.9723,413505.0
2021-10-28 09:30:00,72.27,73.13,72.14,73.08,95850.0,66.4689,67.2599,66.3493,67.2139,95850.0
2021-10-28 09:40:00,73.1,73.13,72.77,73.06,57226.0,67.2323,67.2599,66.9288,67.1955,57226.0
2021-10-28 09:50:00,73.07,73.37,73.02,73.35,83121.0,67.2047,67.4806,67.1587,67.4622,83121.0
2021-10-28 10:00:00,73.35,73.54,73.22,73.26,54075.0,67.4622,67.637,67.3427,67.3794,54075.0
2021-10-28 10:10:00,73.25,73.29,73.11,73.11,54839.0,67.3702,67.407,67.2415,67.2415,54839.0
2021-10-28 10:20:00,73.1,73.4,73.06,73.31,30377.0,67.2323,67.5082,67.1955,67.4254,30377.0
2021-10-28 10:30:00,73.32,73.41,73.21,73.26,53802.0,67.4346,67.5174,67.3335,67.3794,53802.0
2021-10-28 10:40:00,73.27,73.38,73.2,73.35,35459.0,67.3886,67.4898,67.3243,67.4622,35459.0
2021-10-28 10:50:00,73.35,73.48,73.3,73.3,75415.0,67.4622,67.5818,67.4162,67.4162,75415.0
2021-10-28 11:00:00,73.3,73.46,73.28,73.42,52636.0,67.4162,67.5634,67.3978,67.5266,52636.0
2021-10-28 11:10:00,73.42,73.49,73.08,73.15,23035.0,67.5266,67.591,67.2139,67.2783,23035.0
2021-10-28 11:20:00,73.17,73.18,73.01,73.05,20319.0,67.2967,67.3059,67.1495,67.1863,20319.0
2021-10-28 11:30:00,73.05,73.07,72.91,73.03,133299.0,67.1863,67.2047,67.0575,67.1679,133299.0
2021-10-28 11:40:00,73.02,73.13,72.97,72.97,31340.0,67.1587,67.2599,67.1127,67.1127,31340.0
2021-10-28 11:50:00,72.96,73.08,72.91,73.03,17580.0,67.1035,67.2139,67.0575,67.1679,17580.0
2021-10-28 12:00:00,73.03,73.17,73.03,73.1,23286.0,67.1679,67.2967,67.1679,67.2323,23286.0
2021-10-28 12:10:00,73.1,73.15,73.09,73.12,21315.0,67.2323,67.2783,67.2231,67.2507,21315.0
2021-10-28 12:20:00,73.11,73.11,72.88,72.9,49997.0,67.2415,67.2415,67.0299,67.0483,49997.0
2021-10-28 12:30:00,72.9,72.91,72.8,72.87,25858.0,67.0483,67.0575,66.9564,67.0207,25858.0
2021-10-28 12:40:00,72.88,72.88,72.76,72.78,25324.0,67.0299,67.0299,66.9196,66.938,25324.0
2021-10-28 12:50:00,72.79,72.8,72.62,72.7,18039.0,66.9472,66.9564,66.7908,66.8644,18039.0
2021-10-28 13:00:00,72.7,72.87,72.69,72.85,14400.0,66.8644,67.0207,66.8552,67.0024,14400.0
2021-10-28 13:10:00,72.85,72.87,72.79,72.8,19403.0,67.0024,67.0207,66.9472,66.9564,19403.0
2021-10-28 13:20:00,72.8,72.85,72.79,72.82,29129.0,66.9564,67.0024,66.9472,66.9748,29129.0
2021-10-28 13:30:00,72.81,72.95,72.8,72.95,45927.0,66.9656,67.0943,66.9564,67.0943,45927.0
2021-10-28 13:40:00,72.95,73.01,72.94,72.98,25051.0,67.0943,67.1495,67.0851,67.1219,25051.0
2021-10-28 13:50:00,72.99,73.08,72.98,73.05,33437.0,67.1311,67.2139,67.1219,67.1863,33437.0
2021-10-28 14:00:00,73.06,73.24,73.04,73.19,32190.0,67.1955,67.361,67.1771,67.3151,32190.0
2021-10-28 14:10:00,73.19,73.26,73.19,73.25,32850.0,67.3151,67.3794,67.3151,67.3702,32850.0
2021-10-28 14:20:00,73.25,73.33,73.22,73.27,20046.0,67.3702,67.4438,67.3427,67.3886,20046.0
2021-10-28 14:30:00,73.27,73.31,73.22,73.22,19310.0,67.3886,67.4254,67.3427,67.3427,19310.0
2021-10-28 14:40:00,73.22,73.29,73.21,73.26,16811.0,67.3427,67.407,67.3335,67.3794,16811.0
2021-10-28 14:50:00,73.24,73.29,73.18,73.18,23134.0,67.361,67.407,67.3059,67.3059,23134.0
2021-10-28 15:00:00,73.18,73.26,73.15,73.25,25710.0,67.3059,67.3794,67.2783,67.3702,25710.0
2021-10-28 15:10:00,73.26,73.3,73.19,73.19,37854.0,67.3794,67.4162,67.3151,67.3151,37854.0
2021-10-28 15:20:00,73.19,73.3,73.15,73.16,32013.0,67.3151,67.4162,67.2783,67.2875,32013.0
2021-10-28 15:30:00,73.17,73.19,73.1,73.17,80139.0,67.2967,67.3151,67.2323,67.2967,80139.0
2021-10-28 15:40:00,73.17,73.18,73.09,73.12,79732.0,67.2967,67.3059,67.2231,67.2507,79732.0
2021-10-28 15:50:00,73.11,73.49,73.07,73.43,479109.0,67.2415,67.591,67.2047,67.5358,479109.0
2021-10-29 09:30:00,72.97,73.32,72.91,73.17,61659.0,67.1127,67.4346,67.0575,67.2967,61659.0
2021-10-29 09:40:00,73.16,73.48,73.16,73.48,37041.0,67.2875,67.5818,67.2875,67.5818,37041.0
2021-10-29 09:50:00,73.5,73.53,73.28,73.39,32813.0,67.6002,67.6278,67.3978,67.499,32813.0
2021-10-29 10:00:00,73.38,73.55,73.35,73.55,28592.0,67.4898,67.6462,67.4622,67.6462,28592.0
2021-10-29 10:10:00,73.52,73.52,73.11,73.26,26110.0,67.6186,67.6186,67.2415,67.3794,26110.0
2021-10-29 10:20:00,73.27,73.32,73.18,73.27,32054.0,67.3886,67.4346,67.3059,67.3886,32054.0
2021-10-29 10:30:00,73.26,73.31,73.16,73.24,34587.0,67.3794,67.4254,67.2875,67.361,34587.0
2021-10-29 10:40:00,73.27,73.44,73.25,73.42,20954.0,67.3886,67.545,67.3702,67.5266,20954.0
2021-10-29 10:50:00,73.44,73.56,73.44,73.48,22711.0,67.545,67.6554,67.545,67.5818,22711.0
2021-10-29 11:00:00,73.47,73.61,73.43,73.59,21766.0,67.5726,67.7013,67.5358,67.683,21766.0
2021-10-29 11:10:00,73.58,73.66,73.55,73.55,19282.0,67.6738,67.7473,67.6462,67.6462,19282.0
2021-10-29 11:20:00,73.56,73.59,73.52,73.53,22743.0,67.6554,67.683,67.6186,67.6278,22743.0
2021-10-29 11:30:00,73.54,73.68,73.53,73.57,36546.0,67.637,67.7657,67.6278,67.6646,36546.0
2021-10-29 11:40:00,73.57,73.58,73.44,73.53,15933.0,67.6646,67.6738,67.545,67.6278,15933.0
2021-10-29 11:50:00,73.52,73.62,73.51,73.62,15523.0,67.6186,67.7105,67.6094,67.7105,15523.0
2021-10-29 12:00:00,73.62,73.74,73.6,73.7,33439.0,67.7105,67.8209,67.6921,67.7841,33439.0
2021-10-29 12:10:00,73.7,73.77,73.64,73.7,46777.0,67.7841,67.8485,67.7289,67.7841,46777.0
2021-10-29 12:20:00,73.71,73.77,73.66,73.76,39200.0,67.7933,67.8485,67.7473,67.8393,39200.0
2021-10-29 12:30:00,73.76,73.82,73.67,73.81,17344.0,67.8393,67.8945,67.7565,67.8853,17344.0
2021-10-29 12:40:00,73.81,73.81,73.7,73.7,14167.0,67.8853,67.8853,67.7841,67.7841,14167.0
2021-10-29 12:50:00,73.69,73.69,73.48,73.51,33765.0,67.7749,67.7749,67.5818,67.6094,33765.0
2021-10-29 13:00:00,73.51,73.52,73.45,73.48,14590.0,67.6094,67.6186,67.5542,67.5818,14590.0
2021-10-29 13:10:00,73.47,73.48,73.43,73.47,15503.0,67.5726,67.5818,67.5358,67.5726,15503.0
2021-10-29 13:20:00,73.46,73.53,73.44,73.46,15729.0,67.5634,67.6278,67.545,67.5634,15729.0
2021-10-29 13:30:00,73.45,73.59,73.42,73.52,25711.0,67.5542,67.683,67.5266,67.6186,25711.0
2021-10-29 13:40:00,73.52,73.58,73.5,73.52,30855.0,67.6186,67.6738,67.6002,67.6186,30855.0
2021-10-29 13:50:00,73.52,73.74,73.5,73.74,111660.0,67.6186,67.8209,67.6002,67.8209,111660.0
2021-10-29 14:00:00,73.75,73.77,73.6,73.63,41470.0,67.8301,67.8485,67.6921,67.7197,41470.0
2021-10-29 14:10:00,73.64,73.67,73.47,73.48,26601.0,67.7289,67.7565,67.5726,67.5818,26601.0
2021-10-29 14:20:00,73.48,73.52,73.34,73.34,29113.0,67.5818,67.6186,67.453,67.453,29113.0
2021-10-29 14:30:00,73.34,73.38,73.3,73.3,27456.0,67.453,67.4898,67.4162,67.4162,27456.0
2021-10-29 14:40:00,73.31,73.39,73.3,73.37,34192.0,67.4254,67.499,67.4162,67.4806,34192.0
2021-10-29 14:50:00,73.37,73.41,73.34,73.38,24040.0,67.4806,67.5174,67.453,67.4898,24040.0
2021-10-29 15:00:00,73.39,73.41,73.23,73.24,29473.0,67.499,67.5174,67.3518,67.361,29473.0
2021-10-29 15:10:00,73.23,73.26,73.02,73.05,155755.0,67.3518,67.3794,67.1587,67.1863,155755.0
2021-10-29 15:20:00,73.05,73.07,72.92,73.03,59853.0,67.1863,67.2047,67.0667,67.1679,59853.0
2021-10-29 15:30:00,73.04,73.26,73.01,73.25,68034.0,67.1771,67.3794,67.1495,67.3702,68034.0
2021-10-29 15:40:00,73.25,73.39,73.22,73.37,119230.0,67.3702,67.499,67.3427,67.4806,119230.0
2021-10-29 15:50:00,73.37,73.47,73.31,73.38,320761.0,67.4806,67.5726,67.4254,67.4898,320761.0
2021-11-01 09:30:00,73.3,73.63,73.17,73.53,61515.0,67.4162,67.7197,67.2967,67.6278,61515.0
2021-11-01 09:40:00,73.59,73.66,73.08,73.13,36701.0,67.683,67.7473,67.2139,67.2599,36701.0
2021-11-01 09:50:00,73.11,73.19,72.93,73.07,41583.0,67.2415,67.3151,67.0759,67.2047,41583.0
2021-11-01 10:00:00,73.1,73.29,73.0,73.28,83513.0,67.2323,67.407,67.1403,67.3978,83513.0
2021-11-01 10:10:00,73.27,73.4,73.21,73.34,80213.0,67.3886,67.5082,67.3335,67.453,80213.0
2021-11-01 10:20:00,73.36,73.38,73.21,73.34,99370.0,67.4714,67.4898,67.3335,67.453,99370.0
2021-11-01 10:30:00,73.33,73.42,73.23,73.31,88758.0,67.4438,67.5266,67.3518,67.4254,88758.0
2021-11-01 10:40:00,73.31,73.53,73.3,73.52,54820.0,67.4254,67.6278,67.4162,67.6186,54820.0
2021-11-01 10:50:00,73.53,73.56,73.39,73.46,152657.0,67.6278,67.6554,67.499,67.5634,152657.0
2021-11-01 11:00:00,73.45,73.8,73.45,73.62,83982.0,67.5542,67.8761,67.5542,67.7105,83982.0
2021-11-01 11:10:00,73.63,73.72,73.59,73.72,28405.0,67.7197,67.8025,67.683,67.8025,28405.0
2021-11-01 11:20:00,73.72,73.78,73.71,73.76,31570.0,67.8025,67.8577,67.7933,67.8393,31570.0
2021-11-01 11:30:00,73.78,73.82,73.58,73.61,31107.0,67.8577,67.8945,67.6738,67.7013,31107.0
2021-11-01 11:40:00,73.6,73.69,73.57,73.59,36284.0,67.6921,67.7749,67.6646,67.683,36284.0
2021-11-01 11:50:00,73.58,73.69,73.49,73.65,78496.0,67.6738,67.7749,67.591,67.7381,78496.0
2021-11-01 12:00:00,73.66,73.72,73.62,73.69,21442.0,67.7473,67.8025,67.7105,67.7749,21442.0
2021-11-01 12:10:00,73.69,73.8,73.69,73.72,20598.0,67.7749,67.8761,67.7749,67.8025,20598.0
2021-11-01 12:20:00,73.73,73.75,73.7,73.73,55105.0,67.8117,67.8301,67.7841,67.8117,55105.0
2021-11-01 12:30:00,73.73,73.94,73.71,73.91,60166.0,67.8117,68.0049,67.7933,67.9773,60166.0
2021-11-01 12:40:00,73.91,74.03,73.86,74.01,37053.0,67.9773,68.0876,67.9313,68.0692,37053.0
2021-11-01 12:50:00,74.02,74.06,73.98,74.05,23642.0,68.0784,68.1152,68.0416,68.106,23642.0
2021-11-01 13:00:00,74.05,74.05,73.94,73.95,27744.0,68.106,68.106,68.0049,68.0141,27744.0
2021-11-01 13:10:00,73.94,74.04,73.9,74.01,32011.0,68.0049,68.0968,67.9681,68.0692,32011.0
2021-11-01 13:20:00,74.01,74.02,73.89,73.98,60525.0,68.0692,68.0784,67.9589,68.0416,60525.0
2021-11-01 13:30:00,73.96,74.02,73.9,73.96,53473.0,68.0233,68.0784,67.9681,68.0233,53473.0
2021-11-01 13:40:00,73.95,73.99,73.86,73.96,54405.0,68.0141,68.0508,67.9313,68.0233,54405.0
2021-11-01 13:50:00,73.95,73.96,73.83,73.86,89347.0,68.0141,68.0233,67.9037,67.9313,89347.0
2021-11-01 14:00:00,73.84,73.86,73.7,73.73,25665.0,67.9129,67.9313,67.7841,67.8117,25665.0
2021-11-01 14:10:00,73.73,73.73,73.6,73.64,20303.0,67.8117,67.8117,67.6921,67.7289,20303.0
2021-11-01 14:20:00,73.64,73.71,73.64,73.69,26069.0,67.7289,67.7933,67.7289,67.7749,26069.0
2021-11-01 14:30:00,73.69,73.72,73.57,73.58,67264.0,67.7749,67.8025,67.6646,67.6738,67264.0
2021-11-01 14:40:00,73.57,73.66,73.56,73.63,57686.0,67.6646,67.7473,67.6554,67.7197,57686.0
2021-11-01 14:50:00,73.63,73.64,73.58,73.59,37992.0,67.7197,67.7289,67.6738,67.683,37992.0
2021-11-01 15:00:00,73.59,73.63,73.56,73.61,46218.0,67.683,67.7197,67.6554,67.7013,46218.0
2021-11-01 15:10:00,73.61,73.66,73.58,73.6,37336.0,67.7013,67.7473,67.6738,67.6921,37336.0
2021-11-01 15:20:00,73.6,73.68,73.51,73.64,48505.0,67.6921,67.7657,67.6094,67.7289,48505.0
2021-11-01 15:30:00,73.64,73.75,73.61,73.63,71255.0,67.7289,67.8301,67.7013,67.7197,71255.0
2021-11-01 15:40:00,73.63,73.68,73.6,73.67,87600.0,67.7197,67.7657,67.6921,67.7565,87600.0
2021-11-01 15:50:00,73.68,73.71,73.48,73.59,302018.0,67.7657,67.7933,67.5818,67.683,302018.0
2021-11-02 09:30:00,73.89,74.14,73.64,74.0,86358.0,67.9589,68.1888,67.7289,68.06,86358.0
2021-11-02 09:40:00,73.99,74.34,73.97,74.17,98283.0,68.0508,68.3727,68.0324,68.2164,98283.0
2021-11-02 09:50:00,74.15,74.31,74.11,74.19,74423.0,68.198,68.3452,68.1612,68.2348,74423.0
2021-11-02 10:00:00,74.2,74.25,73.84,74.13,243145.0,68.244,68.29,67.9129,68.1796,243145.0
2021-11-02 10:10:00,74.13,74.35,73.86,74.32,50644.0,68.1796,68.3819,67.9313,68.3544,50644.0
2021-11-02 10:20:00,74.31,74.32,74.1,74.16,143444.0,68.3452,68.3544,68.152,68.2072,143444.0
2021-11-02 10:30:00,74.16,74.44,74.08,74.38,115492.0,68.2072,68.4647,68.1336,68.4095,115492.0
2021-11-02 10:40:00,74.38,74.68,74.3,74.66,71257.0,68.4095,68.6855,68.336,68.6671,71257.0
2021-11-02 10:50:00,74.67,74.73,74.48,74.55,48851.0,68.6763,68.7314,68.5015,68.5659,48851.0
2021-11-02 11:00:00,74.56,74.6,74.27,74.3,34241.0,68.5751,68.6119,68.3084,68.336,34241.0
2021-11-02 11:10:00,74.29,74.31,74.21,74.28,43331.0,68.3268,68.3452,68.2532,68.3176,43331.0
2021-11-02 11:20:00,74.28,74.28,74.18,74.25,35275.0,68.3176,68.3176,68.2256,68.29,35275.0
2021-11-02 11:30:00,74.25,74.46,74.2,74.45,44827.0,68.29,68.4831,68.244,68.4739,44827.0
2021-11-02 11:40:00,74.45,74.54,74.4,74.41,24899.0,68.4739,68.5567,68.4279,68.4371,24899.0
2021-11-02 11:50:00,74.4,74.44,74.32,74.34,21502.0,68.4279,68.4647,68.3544,68.3727,21502.0
2021-11-02 12:00:00,74.34,74.38,74.29,74.33,19217.0,68.3727,68.4095,68.3268,68.3636,19217.0
2021-11-02 12:10:00,74.34,74.47,74.34,74.45,19337.0,68.3727,68.4923,68.3727,68.4739,19337.0
2021-11-02 12:20:00,74.45,74.54,74.4,74.42,30132.0,68.4739,68.5567,68.4279,68.4463,30132.0
2021-11-02 12:30:00,74.43,74.48,74.38,74.45,41743.0,68.4555,68.5015,68.4095,68.4739,41743.0
2021-11-02 12:40:00,74.45,74.49,74.39,74.46,18817.0,68.4739,68.5107,68.4187,68.4831,18817.0
2021-11-02 12:50:00,74.45,74.52,74.43,74.46,34439.0,68.4739,68.5383,68.4555,68.4831,34439.0
2021-11-02 13:00:00,74.46,74.5,74.35,74.38,22384.0,68.4831,68.5199,68.3819,68.4095,22384.0
2021-11-02 13:10:00,74.38,74.41,74.32,74.35,23229.0,68.4095,68.4371,68.3544,68.3819,23229.0
2021-11-02 13:20:00,74.35,74.39,74.32,74.32,20581.0,68.3819,68.4187,68.3544,68.3544,20581.0
2021-11-02 13:30:00,74.32,74.48,74.32,74.47,28131.0,68.3544,68.5015,68.3544,68.4923,28131.0
2021-11-02 13:40:00,74.47,74.6,74.45,74.54,33020.0,68.4923,68.6119,68.4739,68.5567,33020.0
2021-11-02 13:50:00,74.55,74.62,74.47,74.55,44897.0,68.5659,68.6303,68.4923,68.5659,44897.0
2021-11-02 14:00:00,74.55,74.6,74.5,74.5,25718.0,68.5659,68.6119,68.5199,68.5199,25718.0
2021-11-02 14:10:00,74.49,74.51,74.43,74.51,25500.0,68.5107,68.5291,68.4555,68.5291,25500.0
2021-11-02 14:20:00,74.51,74.56,74.46,74.55,27338.0,68.5291,68.5751,68.4831,68.5659,27338.0
2021-11-02 14:30:00,74.54,74.6,74.51,74.55,31884.0,68.5567,68.6119,68.5291,68.5659,31884.0
2021-11-02 14:40:00,74.54,74.69,74.54,74.59,35938.0,68.5567,68.6947,68.5567,68.6027,35938.0
2021-11-02 14:50:00,74.59,74.66,74.56,74.57,29946.0,68.6027,68.6671,68.5751,68.5843,29946.0
2021-11-02 15:00:00,74.57,74.6,74.44,74.46,34545.0,68.5843,68.6119,68.4647,68.4831,34545.0
2021-11-02 15:10:00,74.45,74.46,74.37,74.39,48708.0,68.4739,68.4831,68.4003,68.4187,48708.0
2021-11-02 15:20:00,74.38,74.44,74.3,74.43,52207.0,68.4095,68.4647,68.336,68.4555,52207.0
2021-11-02 15:30:00,74.43,74.43,74.24,74.26,56325.0,68.4555,68.4555,68.2808,68.2992,56325.0
2021-11-02 15:40:00,74.26,74.28,74.14,74.24,124555.0,68.2992,68.3176,68.1888,68.2808,124555.0
2021-11-02 15:50:00,74.23,74.24,74.06,74.24,353927.0,68.2716,68.2808,68.1152,68.2808,353927.0
2021-11-03 09:30:00,73.83,73.83,73.19,73.55,91694.0,67.9037,67.9037,67.3151,67.6462,91694.0
2021-11-03 09:40:00,73.51,73.52,72.83,72.86,62715.0,67.6094,67.6186,66.984,67.0115,62715.0
2021-11-03 09:50:00,72.91,72.99,72.76,72.99,56736.0,67.0575,67.1311,66.9196,67.1311,56736.0
2021-11-03 10:00:00,73.01,73.16,72.65,72.68,85634.0,67.1495,67.2875,66.8184,66.846,85634.0
2021-11-03 10:10:00,72.66,72.67,72.41,72.58,91337.0,66.8276,66.8368,66.5977,66.754,91337.0
2021-11-03 10:20:00,72.58,72.6,72.28,72.54,95226.0,66.754,66.7724,66.4781,66.7172,95226.0
2021-11-03 10:30:00,72.53,72.87,72.44,72.85,49310.0,66.708,67.0207,66.6253,67.0024,49310.0
2021-11-03 10:40:00,72.87,72.98,72.8,72.82,43838.0,67.0207,67.1219,66.9564,66.9748,43838.0
2021-11-03 10:50:00,72.81,72.84,72.56,72.61,60748.0,66.9656,66.9932,66.7356,66.7816,60748.0
2021-11-03 11:00:00,72.58,72.61,72.27,72.29,59642.0,66.754,66.7816,66.4689,66.4873,59642.0
2021-11-03 11:10:00,72.3,72.35,72.2,72.2,43338.0,66.4965,66.5425,66.4045,66.4045,43338.0
2021-11-03 11:20:00,72.21,72.27,72.1,72.24,33945.0,66.4137,66.4689,66.3126,66.4413,33945.0
2021-11-03 11:30:00,72.24,72.31,72.18,72.19,25797.0,66.4413,66.5057,66.3861,66.3953,25797.0
2021-11-03 11:40:00,72.21,72.31,72.16,72.24,18990.0,66.4137,66.5057,66.3677,66.4413,18990.0
2021-11-03 11:50:00,72.26,72.38,72.21,72.21,39859.0,66.4597,66.5701,66.4137,66.4137,39859.0
2021-11-03 12:00:00,72.21,72.21,72.14,72.19,24388.0,66.4137,66.4137,66.3493,66.3953,24388.0
2021-11-03 12:10:00,72.2,72.29,72.12,72.27,42884.0,66.4045,66.4873,66.3309,66.4689,42884.0
2021-11-03 12:20:00,72.28,72.3,72.17,72.29,31856.0,66.4781,66.4965,66.3769,66.4873,31856.0
2021-11-03 12:30:00,72.29,72.29,72.18,72.24,30957.0,66.4873,66.4873,66.3861,66.4413,30957.0
2021-11-03 12:40:00,72.25,72.3,72.15,72.16,26430.0,66.4505,66.4965,66.3585,66.3677,26430.0
2021-11-03 12:50:00,72.16,72.16,71.98,72.03,107646.0,66.3677,66.3677,66.2022,66.2482,107646.0
2021-11-03 13:00:00,72.03,72.06,71.91,72.06,34570.0,66.2482,66.2758,66.1378,66.2758,34570.0
2021-11-03 13:10:00,72.06,72.11,71.98,72.03,69244.0,66.2758,66.3218,66.2022,66.2482,69244.0
2021-11-03 13:20:00,72.01,72.15,72.01,72.15,71727.0,66.2298,66.3585,66.2298,66.3585,71727.0
2021-11-03 13:30:00,72.15,72.45,72.15,72.44,33392.0,66.3585,66.6345,66.3585,66.6253,33392.0
2021-11-03 13:40:00,72.46,72.47,72.28,72.3,29763.0,66.6437,66.6529,66.4781,66.4965,29763.0
2021-11-03 13:50:00,72.29,72.36,72.29,72.29,39312.0,66.4873,66.5517,66.4873,66.4873,39312.0
2021-11-03 14:00:00,72.31,72.43,72.21,72.41,48230.0,66.5057,66.6161,66.4137,66.5977,48230.0
2021-11-03 14:10:00,72.4,72.53,72.38,72.5,45956.0,66.5885,66.708,66.5701,66.6804,45956.0
2021-11-03 14:20:00,72.49,72.58,72.46,72.52,31536.0,66.6712,66.754,66.6437,66.6988,31536.0
2021-11-03 14:30:00,72.53,72.56,72.46,72.48,36208.0,66.708,66.7356,66.6437,66.6621,36208.0
2021-11-03 14:40:00,72.49,72.7,72.48,72.7,38566.0,66.6712,66.8644,66.6621,66.8644,38566.0
2021-11-03 14:50:00,72.7,72.79,72.65,72.67,39490.0,66.8644,66.9472,66.8184,66.8368,39490.0
2021-11-03 15:00:00,72.68,72.75,72.56,72.59,41757.0,66.846,66.9104,66.7356,66.7632,41757.0
2021-11-03 15:10:00,72.59,72.65,72.56,72.58,33579.0,66.7632,66.8184,66.7356,66.754,33579.0
2021-11-03 15:20:00,72.58,72.64,72.55,72.63,33658.0,66.754,66.8092,66.7264,66.8,33658.0
2021-11-03 15:30:00,72.64,72.73,72.57,72.61,50699.0,66.8092,66.892,66.7448,66.7816,50699.0
2021-11-03 15:40:00,72.61,72.71,72.58,72.61,99958.0,66.7816,66.8736,66.754,66.7816,99958.0
2021-11-03 15:50:00,72.62,72.63,72.44,72.46,247143.0,66.7908,66.8,66.6253,66.6437,247143.0
2021-11-04 09:30:00,72.69,72.99,72.53,72.74,62748.0,66.8552,67.1311,66.708,66.9012,62748.0
2021-11-04 09:40:00,72.78,73.13,72.77,73.0,83485.0,66.938,67.2599,66.9288,67.1403,83485.0
2021-11-04 09:50:00,72.97,73.22,72.91,73.17,61149.0,67.1127,67.3427,67.0575,67.2967,61149.0
2021-11-04 10:00:00,73.2,73.45,73.12,73.41,133318.0,67.3243,67.5542,67.2507,67.5174,133318.0
2021-11-04 10:10:00,73.41,73.54,73.32,73.45,54141.0,67.5174,67.637,67.4346,67.5542,54141.0
2021-11-04 10:20:00,73.46,73.46,73.31,73.45,33597.0,67.5634,67.5634,67.4254,67.5542,33597.0
2021-11-04 10:30:00,73.46,73.49,73.36,73.45,47672.0,67.5634,67.591,67.4714,67.5542,47672.0
2021-11-04 10:40:00,73.44,73.44,73.13,73.14,36097.0,67.545,67.545,67.2599,67.2691,36097.0
2021-11-04 10:50:00,73.13,73.19,73.02,73.1,38107.0,67.2599,67.3151,67.1587,67.2323,38107.0
2021-11-04 11:00:00,73.09,73.12,73.01,73.05,43415.0,67.2231,67.2507,67.1495,67.1863,43415.0
2021-11-04 11:10:00,73.05,73.11,72.9,72.96,46465.0,67.1863,67.2415,67.0483,67.1035,46465.0
2021-11-04 11:20:00,72.96,73.0,72.85,72.95,33408.0,67.1035,67.1403,67.0024,67.0943,33408.0
2021-11-04 11:30:00,72.94,73.07,72.89,73.03,52331.0,67.0851,67.2047,67.0391,67.1679,52331.0
2021-11-04 11:40:00,73.05,73.14,72.99,73.06,128692.0,67.1863,67.2691,67.1311,67.1955,128692.0
2021-11-04 11:50:00,73.06,73.19,73.05,73.19,27014.0,67.1955,67.3151,67.1863,67.3151,27014.0
2021-11-04 12:00:00,73.19,73.33,73.19,73.32,26479.0,67.3151,67.4438,67.3151,67.4346,26479.0
2021-11-04 12:10:00,73.32,73.35,73.23,73.23,27147.0,67.4346,67.4622,67.3518,67.3518,27147.0
2021-11-04 12:20:00,73.23,73.34,73.23,73.32,30234.0,67.3518,67.453,67.3518,67.4346,30234.0
2021-11-04 12:30:00,73.31,73.31,73.19,73.21,33757.0,67.4254,67.4254,67.3151,67.3335,33757.0
2021-11-04 12:40:00,73.22,73.34,73.22,73.32,20094.0,67.3427,67.453,67.3427,67.4346,20094.0
2021-11-04 12:50:00,73.33,73.42,73.32,73.4,25181.0,67.4438,67.5266,67.4346,67.5082,25181.0
2021-11-04 13:00:00,73.41,73.44,73.3,73.3,19019.0,67.5174,67.545,67.4162,67.4162,19019.0
2021-11-04 13:10:00,73.28,73.3,73.15,73.23,30246.0,67.3978,67.4162,67.2783,67.3518,30246.0
2021-11-04 13:20:00,73.23,73.34,73.17,73.31,46823.0,67.3518,67.453,67.2967,67.4254,46823.0
2021-11-04 13:30:00,73.32,73.38,73.23,73.35,67606.0,67.4346,67.4898,67.3518,67.4622,67606.0
2021-11-04 13:40:00,73.36,73.44,73.27,73.43,32211.0,67.4714,67.545,67.3886,67.5358,32211.0
2021-11-04 13:50:00,73.42,73.44,73.34,73.35,30723.0,67.5266,67.545,67.453,67.4622,30723.0
2021-11-04 14:00:00,73.34,73.34,73.14,73.24,32674.0,67.453,67.453,67.2691,67.361,32674.0
2021-11-04 14:10:00,73.23,73.37,73.2,73.33,52627.0,67.3518,67.4806,67.3243,67.4438,52627.0
2021-11-04 14:20:00,73.33,73.35,73.21,73.21,35940.0,67.4438,67.4622,67.3335,67.3335,35940.0
2021-11-04 14:30:00,73.21,73.21,73.08,73.08,29780.0,67.3335,67.3335,67.2139,67.2139,29780.0
2021-11-04 14:40:00,73.09,73.16,73.07,73.13,41359.0,67.2231,67.2875,67.2047,67.2599,41359.0
2021-11-04 14:50:00,73.12,73.17,73.04,73.15,69122.0,67.2507,67.2967,67.1771,67.2783,69122.0
2021-11-04 15:00:00,73.16,73.23,73.08,73.22,74022.0,67.2875,67.3518,67.2139,67.3427,74022.0
2021-11-04 15:10:00,73.2,73.29,73.17,73.29,57687.0,67.3243,67.407,67.2967,67.407,57687.0
2021-11-04 15:20:00,73.28,73.35,73.2,73.21,37635.0,67.3978,67.4622,67.3243,67.3335,37635.0
2021-11-04 15:30:00,73.22,73.25,73.11,73.23,82403.0,67.3427,67.3702,67.2415,67.3518,82403.0
2021-11-04 15:40:00,73.23,73.49,73.19,73.49,96827.0,67.3518,67.591,67.3151,67.591,96827.0
2021-11-04 15:50:00,73.5,73.83,73.5,73.82,351485.0,67.6002,67.9037,67.6002,67.8945,351485.0
2021-11-05 09:30:00,74.38,74.57,73.31,74.07,166051.0,68.4095,68.5843,67.4254,68.1244,166051.0
2021-11-05 09:40:00,74.02,74.29,73.04,73.94,203448.0,68.0784,68.3268,67.1771,68.0049,203448.0
2021-11-05 09:50:00,73.9,74.39,73.74,74.23,159856.0,67.9681,68.4187,67.8209,68.2716,159856.0
2021-11-05 10:00:00,74.24,74.79,73.9,74.77,162503.0,68.2808,68.7866,67.9681,68.7682,162503.0
2021-11-05 10:10:00,74.77,74.81,74.05,74.28,93311.0,68.7682,68.805,68.106,68.3176,93311.0
2021-11-05 10:20:00,74.3,74.37,74.11,74.32,69141.0,68.336,68.4003,68.1612,68.3544,69141.0
2021-11-05 10:30:00,74.32,74.4,74.21,74.21,74241.0,68.3544,68.4279,68.2532,68.2532,74241.0
2021-11-05 10:40:00,74.21,74.48,74.17,74.24,87272.0,68.2532,68.5015,68.2164,68.2808,87272.0
2021-11-05 10:50:00,74.24,74.26,73.75,73.97,69806.0,68.2808,68.2992,67.8301,68.0324,69806.0
2021-11-05 11:00:00,73.97,73.97,73.5,73.52,31755.0,68.0324,68.0324,67.6002,67.6186,31755.0
2021-11-05 11:10:00,73.5,73.85,73.45,73.72,38483.0,67.6002,67.9221,67.5542,67.8025,38483.0
2021-11-05 11:20:00,73.72,74.17,73.72,74.12,57063.0,67.8025,68.2164,67.8025,68.1704,57063.0
2021-11-05 11:30:00,74.13,74.18,73.79,73.97,70705.0,68.1796,68.2256,67.8669,68.0324,70705.0
2021-11-05 11:40:00,73.99,74.02,73.86,73.98,26911.0,68.0508,68.0784,67.9313,68.0416,26911.0
2021-11-05 11:50:00,73.98,73.98,73.65,73.69,62309.0,68.0416,68.0416,67.7381,67.7749,62309.0
2021-11-05 12:00:00,73.69,73.84,73.61,73.78,41933.0,67.7749,67.9129,67.7013,67.8577,41933.0
2021-11-05 12:10:00,73.81,74.18,73.76,74.17,40200.0,67.8853,68.2256,67.8393,68.2164,40200.0
2021-11-05 12:20:00,74.18,74.33,74.1,74.23,49460.0,68.2256,68.3636,68.152,68.2716,49460.0
2021-11-05 12:30:00,74.24,74.38,74.24,74.38,30728.0,68.2808,68.4095,68.2808,68.4095,30728.0
2021-11-05 12:40:00,74.39,74.5,74.37,74.5,47029.0,68.4187,68.5199,68.4003,68.5199,47029.0
2021-11-05 12:50:00,74.51,74.61,74.49,74.6,41397.0,68.5291,68.6211,68.5107,68.6119,41397.0
2021-11-05 13:00:00,74.59,74.63,74.32,74.32,50713.0,68.6027,68.6395,68.3544,68.3544,50713.0
2021-11-05 13:10:00,74.36,74.36,74.12,74.27,30338.0,68.3911,68.3911,68.1704,68.3084,30338.0
2021-11-05 13:20:00,74.27,74.34,74.09,74.09,28796.0,68.3084,68.3727,68.1428,68.1428,28796.0
2021-11-05 13:30:00,74.09,74.31,74.09,74.24,28403.0,68.1428,68.3452,68.1428,68.2808,28403.0
2021-11-05 13:40:00,74.25,74.25,74.1,74.14,27728.0,68.29,68.29,68.152,68.1888,27728.0
2021-11-05 13:50:00,74.15,74.31,74.14,74.3,29350.0,68.198,68.3452,68.1888,68.336,29350.0
2021-11-05 14:00:00,74.3,74.41,74.26,74.37,28840.0,68.336,68.4371,68.2992,68.4003,28840.0
2021-11-05 14:10:00,74.37,74.43,74.33,74.43,30308.0,68.4003,68.4555,68.3636,68.4555,30308.0
2021-11-05 14:20:00,74.43,74.48,74.39,74.48,27096.0,68.4555,68.5015,68.4187,68.5015,27096.0
2021-11-05 14:30:00,74.48,74.64,74.46,74.56,36188.0,68.5015,68.6487,68.4831,68.5751,36188.0
2021-11-05 14:40:00,74.54,74.54,74.4,74.4,30033.0,68.5567,68.5567,68.4279,68.4279,30033.0
2021-11-05 14:50:00,74.4,74.42,74.25,74.28,31390.0,68.4279,68.4463,68.29,68.3176,31390.0
2021-11-05 15:00:00,74.29,74.35,74.19,74.31,39452.0,68.3268,68.3819,68.2348,68.3452,39452.0
2021-11-05 15:10:00,74.31,74.37,74.2,74.27,36351.0,68.3452,68.4003,68.244,68.3084,36351.0
2021-11-05 15:20:00,74.26,74.33,74.21,74.22,41532.0,68.2992,68.3636,68.2532,68.2624,41532.0
2021-11-05 15:30:00,74.24,74.46,74.23,74.41,79247.0,68.2808,68.4831,68.2716,68.4371,79247.0
2021-11-05 15:40:00,74.42,74.47,74.27,74.46,113154.0,68.4463,68.4923,68.3084,68.4831,113154.0
2021-11-05 15:50:00,74.45,74.67,74.42,74.59,428412.0,68.4739,68.6763,68.4463,68.6027,428412.0
2021-11-08 09:30:00,75.57,75.89,74.7,74.7,148049.0,69.504,69.7983,68.7039,68.7039,148049.0
2021-11-08 09:40:00,74.7,74.86,74.38,74.59,93400.0,68.7039,68.851,68.4095,68.6027,93400.0
2021-11-08 09:50:00,74.61,74.8,74.42,74.47,45163.0,68.6211,68.7958,68.4463,68.4923,45163.0
2021-11-08 10:00:00,74.46,74.54,74.21,74.26,46222.0,68.4831,68.5567,68.2532,68.2992,46222.0
2021-11-08 10:10:00,74.26,74.67,74.25,74.58,25014.0,68.2992,68.6763,68.29,68.5935,25014.0
2021-11-08 10:20:00,74.61,74.78,74.56,74.63,21887.0,68.6211,68.7774,68.5751,68.6395,21887.0
2021-11-08 10:30:00,74.63,74.69,74.51,74.61,32150.0,68.6395,68.6947,68.5291,68.6211,32150.0
2021-11-08 10:40:00,74.61,74.88,74.5,74.83,66837.0,68.6211,68.8694,68.5199,68.8234,66837.0
2021-11-08 10:50:00,74.82,74.82,74.61,74.65,29904.0,68.8142,68.8142,68.6211,68.6579,29904.0
2021-11-08 11:00:00,74.65,74.76,74.41,74.41,43968.0,68.6579,68.759,68.4371,68.4371,43968.0
2021-11-08 11:10:00,74.43,74.71,74.43,74.71,42365.0,68.4555,68.713,68.4555,68.713,42365.0
2021-11-08 11:20:00,74.67,74.69,74.54,74.56,24929.0,68.6763,68.6947,68.5567,68.5751,24929.0
2021-11-08 11:30:00,74.57,74.63,74.48,74.51,28508.0,68.5843,68.6395,68.5015,68.5291,28508.0
2021-11-08 11:40:00,74.51,74.52,74.38,74.4,30915.0,68.5291,68.5383,68.4095,68.4279,30915.0
2021-11-08 11:50:00,74.39,74.46,74.33,74.45,30309.0,68.4187,68.4831,68.3636,68.4739,30309.0
2021-11-08 12:00:00,74.45,74.67,74.41,74.67,43679.0,68.4739,68.6763,68.4371,68.6763,43679.0
2021-11-08 12:10:00,74.67,74.73,74.45,74.49,25326.0,68.6763,68.7314,68.4739,68.5107,25326.0
2021-11-08 12:20:00,74.48,74.5,74.37,74.37,43595.0,68.5015,68.5199,68.4003,68.4003,43595.0
2021-11-08 12:30:00,74.38,74.43,74.28,74.3,27944.0,68.4095,68.4555,68.3176,68.336,27944.0
2021-11-08 12:40:00,74.3,74.36,74.27,74.32,25889.0,68.336,68.3911,68.3084,68.3544,25889.0
2021-11-08 12:50:00,74.31,74.39,74.29,74.38,21871.0,68.3452,68.4187,68.3268,68.4095,21871.0
2021-11-08 13:00:00,74.39,74.47,74.35,74.37,27876.0,68.4187,68.4923,68.3819,68.4003,27876.0
2021-11-08 13:10:00,74.38,74.47,74.36,74.41,29771.0,68.4095,68.4923,68.3911,68.4371,29771.0
2021-11-08 13:20:00,74.41,74.53,74.41,74.51,19934.0,68.4371,68.5475,68.4371,68.5291,19934.0
2021-11-08 13:30:00,74.5,74.54,74.46,74.51,30228.0,68.5199,68.5567,68.4831,68.5291,30228.0
2021-11-08 13:40:00,74.5,74.51,74.39,74.46,25458.0,68.5199,68.5291,68.4187,68.4831,25458.0
2021-11-08 13:50:00,74.45,74.55,74.45,74.53,29729.0,68.4739,68.5659,68.4739,68.5475,29729.0
2021-11-08 14:00:00,74.52,74.66,74.49,74.66,28011.0,68.5383,68.6671,68.5107,68.6671,28011.0
2021-11-08 14:10:00,74.64,74.64,74.48,74.55,39789.0,68.6487,68.6487,68.5015,68.5659,39789.0
2021-11-08 14:20:00,74.55,74.55,74.46,74.55,36754.0,68.5659,68.5659,68.4831,68.5659,36754.0
2021-11-08 14:30:00,74.55,74.63,74.53,74.56,51407.0,68.5659,68.6395,68.5475,68.5751,51407.0
2021-11-08 14:40:00,74.56,74.6,74.47,74.48,35388.0,68.5751,68.6119,68.4923,68.5015,35388.0
2021-11-08 14:50:00,74.48,74.58,74.44,74.58,35950.0,68.5015,68.5935,68.4647,68.5935,35950.0
2021-11-08 15:00:00,74.58,74.58,74.47,74.5,36160.0,68.5935,68.5935,68.4923,68.5199,36160.0
2021-11-08 15:10:00,74.5,74.5,74.43,74.48,34374.0,68.5199,68.5199,68.4555,68.5015,34374.0
2021-11-08 15:20:00,74.49,74.55,74.34,74.53,107035.0,68.5107,68.5659,68.3727,68.5475,107035.0
2021-11-08 15:30:00,74.53,74.66,74.53,74.63,70710.0,68.5475,68.6671,68.5475,68.6395,70710.0
2021-11-08 15:40:00,74.63,74.63,74.42,74.42,98587.0,68.6395,68.6395,68.4463,68.4463,98587.0
2021-11-08 15:50:00,74.43,74.62,74.41,74.47,353614.0,68.4555,68.6303,68.4371,68.4923,353614.0
2021-11-09 09:30:00,74.51,75.87,74.51,75.26,115405.0,68.5291,69.7799,68.5291,69.2189,115405.0
2021-11-09 09:40:00,75.3,75.6,75.26,75.42,52421.0,69.2557,69.5316,69.2189,69.3661,52421.0
2021-11-09 09:50:00,75.43,75.53,75.27,75.41,42743.0,69.3753,69.4672,69.2281,69.3569,42743.0
2021-11-09 10:00:00,75.44,75.5,75.15,75.18,48621.0,69.3845,69.4396,69.1177,69.1453,48621.0
2021-11-09 10:10:00,75.18,75.4,75.14,75.27,46076.0,69.1453,69.3477,69.1085,69.2281,46076.0
2021-11-09 10:20:00,75.26,75.45,75.26,75.38,35998.0,69.2189,69.3936,69.2189,69.3293,35998.0
2021-11-09 10:30:00,75.39,75.67,75.35,75.66,39419.0,69.3385,69.596,69.3017,69.5868,39419.0
2021-11-09 10:40:00,75.67,75.91,75.64,75.75,43945.0,69.596,69.8167,69.5684,69.6696,43945.0
2021-11-09 10:50:00,75.74,75.75,75.59,75.75,24725.0,69.6604,69.6696,69.5224,69.6696,24725.0
2021-11-09 11:00:00,75.73,75.74,75.49,75.52,27023.0,69.6512,69.6604,69.4304,69.458,27023.0
2021-11-09 11:10:00,75.5,75.55,75.32,75.55,43101.0,69.4396,69.4856,69.2741,69.4856,43101.0
2021-11-09 11:20:00,75.53,75.54,75.3,75.34,37773.0,69.4672,69.4764,69.2557,69.2925,37773.0
2021-11-09 11:30:00,75.35,75.42,75.33,75.35,25829.0,69.3017,69.3661,69.2833,69.3017,25829.0
2021-11-09 11:40:00,75.37,75.43,75.28,75.35,17759.0,69.3201,69.3753,69.2373,69.3017,17759.0
2021-11-09 11:50:00,75.36,75.47,75.31,75.46,38977.0,69.3109,69.412,69.2649,69.4028,38977.0
2021-11-09 12:00:00,75.45,75.5,75.41,75.5,25040.0,69.3936,69.4396,69.3569,69.4396,25040.0
2021-11-09 12:10:00,75.52,75.7,75.51,75.66,30354.0,69.458,69.6236,69.4488,69.5868,30354.0
2021-11-09 12:20:00,75.67,75.75,75.61,75.72,28792.0,69.596,69.6696,69.5408,69.642,28792.0
2021-11-09 12:30:00,75.71,75.9,75.71,75.83,38756.0,69.6328,69.8075,69.6328,69.7431,38756.0
2021-11-09 12:40:00,75.83,75.88,75.76,75.85,25718.0,69.7431,69.7891,69.6788,69.7615,25718.0
2021-11-09 12:50:00,75.84,75.84,75.73,75.8,20378.0,69.7523,69.7523,69.6512,69.7156,20378.0
2021-11-09 13:00:00,75.79,75.95,75.77,75.9,30199.0,69.7064,69.8535,69.688,69.8075,30199.0
2021-11-09 13:10:00,75.9,75.94,75.82,75.93,27561.0,69.8075,69.8443,69.7339,69.8351,27561.0
2021-11-09 13:20:00,75.94,76.17,75.94,76.15,69923.0,69.8443,70.0559,69.8443,70.0375,69923.0
2021-11-09 13:30:00,76.14,76.42,75.95,76.12,145964.0,70.0283,70.2858,69.8535,70.0099,145964.0
2021-11-09 13:40:00,76.1,76.14,75.83,75.98,52362.0,69.9915,70.0283,69.7431,69.8811,52362.0
2021-11-09 13:50:00,75.98,76.04,75.9,75.95,40682.0,69.8811,69.9363,69.8075,69.8535,40682.0
2021-11-09 14:00:00,75.95,75.98,75.91,75.93,29254.0,69.8535,69.8811,69.8167,69.8351,29254.0
2021-11-09 14:10:00,75.93,76.05,75.86,76.05,52945.0,69.8351,69.9455,69.7707,69.9455,52945.0
2021-11-09 14:20:00,76.05,76.18,76.04,76.13,52094.0,69.9455,70.0651,69.9363,70.0191,52094.0
2021-11-09 14:30:00,76.12,76.26,76.1,76.26,44342.0,70.0099,70.1386,69.9915,70.1386,44342.0
2021-11-09 14:40:00,76.27,76.33,76.22,76.22,49158.0,70.1478,70.203,70.1018,70.1018,49158.0
2021-11-09 14:50:00,76.23,76.4,76.17,76.38,45781.0,70.111,70.2674,70.0559,70.249,45781.0
2021-11-09 15:00:00,76.4,76.43,76.33,76.42,56358.0,70.2674,70.295,70.203,70.2858,56358.0
2021-11-09 15:10:00,76.42,76.49,76.4,76.44,38249.0,70.2858,70.3502,70.2674,70.3042,38249.0
2021-11-09 15:20:00,76.44,76.48,76.22,76.26,85922.0,70.3042,70.341,70.1018,70.1386,85922.0
2021-11-09 15:30:00,76.26,76.29,76.09,76.2,104452.0,70.1386,70.1662,69.9823,70.0834,104452.0
2021-11-09 15:40:00,76.2,76.43,76.2,76.39,255896.0,70.0834,70.295,70.0834,70.2582,255896.0
2021-11-09 15:50:00,76.38,76.53,76.33,76.41,540077.0,70.249,70.387,70.203,70.2766,540077.0
2021-11-10 09:30:00,75.9,76.59,75.9,76.47,118917.0,69.8075,70.4421,69.8075,70.3318,118917.0
2021-11-10 09:40:00,76.47,76.55,76.27,76.39,32554.0,70.3318,70.4054,70.1478,70.2582,32554.0
2021-11-10 09:50:00,76.4,76.57,76.39,76.49,32898.0,70.2674,70.4237,70.2582,70.3502,32898.0
2021-11-10 10:00:00,76.52,76.62,76.39,76.54,34388.0,70.3778,70.4697,70.2582,70.3962,34388.0
2021-11-10 10:10:00,76.52,76.69,76.47,76.58,48309.0,70.3778,70.5341,70.3318,70.4329,48309.0
2021-11-10 10:20:00,76.6,76.65,76.49,76.49,36556.0,70.4513,70.4973,70.3502,70.3502,36556.0
2021-11-10 10:30:00,76.49,76.58,76.43,76.53,24916.0,70.3502,70.4329,70.295,70.387,24916.0
2021-11-10 10:40:00,76.53,76.53,76.34,76.43,34714.0,70.387,70.387,70.2122,70.295,34714.0
2021-11-10 10:50:00,76.42,76.47,76.34,76.35,19788.0,70.2858,70.3318,70.2122,70.2214,19788.0
2021-11-10 11:00:00,76.34,76.47,76.34,76.37,19692.0,70.2122,70.3318,70.2122,70.2398,19692.0
2021-11-10 11:10:00,76.39,76.61,76.35,76.58,17148.0,70.2582,70.4605,70.2214,70.4329,17148.0
2021-11-10 11:20:00,76.57,76.68,76.56,76.65,46414.0,70.4237,70.5249,70.4145,70.4973,46414.0
2021-11-10 11:30:00,76.67,76.75,76.64,76.66,21684.0,70.5157,70.5893,70.4881,70.5065,21684.0
2021-11-10 11:40:00,76.67,76.76,76.66,76.69,24627.0,70.5157,70.5985,70.5065,70.5341,24627.0
2021-11-10 11:50:00,76.69,76.79,76.65,76.75,26784.0,70.5341,70.6261,70.4973,70.5893,26784.0
2021-11-10 12:00:00,76.74,76.74,76.53,76.54,28582.0,70.5801,70.5801,70.387,70.3962,28582.0
2021-11-10 12:10:00,76.54,76.58,75.18,76.51,62961.0,70.3962,70.4329,69.1453,70.3686,62961.0
2021-11-10 12:20:00,76.51,76.57,76.46,76.55,16072.0,70.3686,70.4237,70.3226,70.4054,16072.0
2021-11-10 12:30:00,76.55,76.74,76.55,76.74,26368.0,70.4054,70.5801,70.4054,70.5801,26368.0
2021-11-10 12:40:00,76.73,76.76,76.49,76.53,20657.0,70.5709,70.5985,70.3502,70.387,20657.0
2021-11-10 12:50:00,76.54,76.61,76.51,76.55,18903.0,70.3962,70.4605,70.3686,70.4054,18903.0
2021-11-10 13:00:00,76.56,76.59,76.36,76.38,23546.0,70.4145,70.4421,70.2306,70.249,23546.0
2021-11-10 13:10:00,76.39,76.42,76.27,76.3,21856.0,70.2582,70.2858,70.1478,70.1754,21856.0
2021-11-10 13:20:00,76.3,76.33,76.26,76.3,23592.0,70.1754,70.203,70.1386,70.1754,23592.0
2021-11-10 13:30:00,76.3,76.32,76.22,76.23,40069.0,70.1754,70.1938,70.1018,70.111,40069.0
2021-11-10 13:40:00,76.24,76.28,76.15,76.21,21794.0,70.1202,70.157,70.0375,70.0926,21794.0
2021-11-10 13:50:00,76.21,76.29,76.18,76.26,18975.0,70.0926,70.1662,70.0651,70.1386,18975.0
2021-11-10 14:00:00,76.25,76.25,76.1,76.14,25180.0,70.1294,70.1294,69.9915,70.0283,25180.0
2021-11-10 14:10:00,76.13,76.23,76.03,76.18,22734.0,70.0191,70.111,69.9271,70.0651,22734.0
2021-11-10 14:20:00,76.17,76.22,76.05,76.05,17297.0,70.0559,70.1018,69.9455,69.9455,17297.0
2021-11-10 14:30:00,76.06,76.1,75.99,76.02,19937.0,69.9547,69.9915,69.8903,69.9179,19937.0
2021-11-10 14:40:00,76.03,76.08,75.93,76.08,22061.0,69.9271,69.9731,69.8351,69.9731,22061.0
2021-11-10 14:50:00,76.09,76.16,76.03,76.03,31176.0,69.9823,70.0467,69.9271,69.9271,31176.0
2021-11-10 15:00:00,76.03,76.1,75.95,76.05,21586.0,69.9271,69.9915,69.8535,69.9455,21586.0
2021-11-10 15:10:00,76.06,76.28,76.05,76.27,34494.0,69.9547,70.157,69.9455,70.1478,34494.0
2021-11-10 15:20:00,76.28,76.33,76.2,76.25,43024.0,70.157,70.203,70.0834,70.1294,43024.0
2021-11-10 15:30:00,76.25,76.26,76.13,76.16,42462.0,70.1294,70.1386,70.0191,70.0467,42462.0
2021-11-10 15:40:00,76.17,76.22,76.02,76.18,75727.0,70.0559,70.1018,69.9179,70.0651,75727.0
2021-11-10 15:50:00,76.19,76.36,76.14,76.14,265034.0,70.0742,70.2306,70.0283,70.0283,265034.0
2021-11-11 09:30:00,76.19,76.41,76.07,76.34,42578.0,70.0742,70.2766,69.9639,70.2122,42578.0
2021-11-11 09:40:00,76.33,76.44,76.18,76.23,21557.0,70.203,70.3042,70.0651,70.111,21557.0
2021-11-11 09:50:00,76.21,76.34,76.1,76.23,20599.0,70.0926,70.2122,69.9915,70.111,20599.0
2021-11-11 10:00:00,76.22,76.25,75.88,75.92,28955.0,70.1018,70.1294,69.7891,69.8259,28955.0
2021-11-11 10:10:00,75.93,75.96,75.85,75.9,17955.0,69.8351,69.8627,69.7615,69.8075,17955.0
2021-11-11 10:20:00,75.91,76.05,75.88,76.0,49912.0,69.8167,69.9455,69.7891,69.8995,49912.0
2021-11-11 10:30:00,75.99,76.09,75.81,76.07,18122.0,69.8903,69.9823,69.7248,69.9639,18122.0
2021-11-11 10:40:00,76.07,76.16,76.02,76.16,14523.0,69.9639,70.0467,69.9179,70.0467,14523.0
2021-11-11 10:50:00,76.17,76.23,76.12,76.14,22574.0,70.0559,70.111,70.0099,70.0283,22574.0
2021-11-11 11:00:00,76.14,76.2,76.06,76.06,22781.0,70.0283,70.0834,69.9547,69.9547,22781.0
2021-11-11 11:10:00,76.05,76.19,76.05,76.17,23438.0,69.9455,70.0742,69.9455,70.0559,23438.0
2021-11-11 11:20:00,76.16,76.19,76.07,76.1,16019.0,70.0467,70.0742,69.9639,69.9915,16019.0
2021-11-11 11:30:00,76.09,76.28,76.09,76.24,31515.0,69.9823,70.157,69.9823,70.1202,31515.0
2021-11-11 11:40:00,76.24,76.24,76.05,76.07,13922.0,70.1202,70.1202,69.9455,69.9639,13922.0
2021-11-11 11:50:00,76.08,76.14,76.06,76.06,22205.0,69.9731,70.0283,69.9547,69.9547,22205.0
2021-11-11 12:00:00,76.08,76.13,76.05,76.08,16191.0,69.9731,70.0191,69.9455,69.9731,16191.0
2021-11-11 12:10:00,76.07,76.09,75.94,75.99,16403.0,69.9639,69.9823,69.8443,69.8903,16403.0
2021-11-11 12:20:00,75.99,76.0,75.89,75.96,25255.0,69.8903,69.8995,69.7983,69.8627,25255.0
2021-11-11 12:30:00,75.96,76.24,75.96,76.21,28521.0,69.8627,70.1202,69.8627,70.0926,28521.0
2021-11-11 12:40:00,76.19,76.21,76.08,76.11,43468.0,70.0742,70.0926,69.9731,70.0007,43468.0
2021-11-11 12:50:00,76.12,76.13,76.09,76.13,9853.0,70.0099,70.0191,69.9823,70.0191,9853.0
2021-11-11 13:00:00,76.13,76.13,75.94,75.94,13246.0,70.0191,70.0191,69.8443,69.8443,13246.0
2021-11-11 13:10:00,75.94,76.04,75.94,76.03,27834.0,69.8443,69.9363,69.8443,69.9271,27834.0
2021-11-11 13:20:00,76.03,76.08,75.99,76.02,21267.0,69.9271,69.9731,69.8903,69.9179,21267.0
2021-11-11 13:30:00,76.02,76.05,75.99,76.05,12621.0,69.9179,69.9455,69.8903,69.9455,12621.0
2021-11-11 13:40:00,76.03,76.21,76.03,76.21,20650.0,69.9271,70.0926,69.9271,70.0926,20650.0
2021-11-11 13:50:00,76.2,76.22,76.11,76.13,11845.0,70.0834,70.1018,70.0007,70.0191,11845.0
2021-11-11 14:00:00,76.13,76.19,76.09,76.18,10998.0,70.0191,70.0742,69.9823,70.0651,10998.0
2021-11-11 14:10:00,76.17,76.19,76.13,76.14,12649.0,70.0559,70.0742,70.0191,70.0283,12649.0
2021-11-11 14:20:00,76.12,76.12,76.08,76.12,17922.0,70.0099,70.0099,69.9731,70.0099,17922.0
2021-11-11 14:30:00,76.12,76.18,76.09,76.18,27951.0,70.0099,70.0651,69.9823,70.0651,27951.0
2021-11-11 14:40:00,76.18,76.19,76.12,76.14,19129.0,70.0651,70.0742,70.0099,70.0283,19129.0
2021-11-11 14:50:00,76.15,76.16,76.11,76.15,12845.0,70.0375,70.0467,70.0007,70.0375,12845.0
2021-11-11 15:00:00,76.15,76.24,76.11,76.22,20406.0,70.0375,70.1202,70.0007,70.1018,20406.0
2021-11-11 15:10:00,76.21,76.21,76.14,76.2,20369.0,70.0926,70.0926,70.0283,70.0834,20369.0
2021-11-11 15:20:00,76.2,76.29,76.17,76.27,28202.0,70.0834,70.1662,70.0559,70.1478,28202.0
2021-11-11 15:30:00,76.26,76.29,76.19,76.28,41908.0,70.1386,70.1662,70.0742,70.157,41908.0
2021-11-11 15:40:00,76.28,76.38,76.28,76.29,78315.0,70.157,70.249,70.157,70.1662,78315.0
2021-11-11 15:50:00,76.28,76.34,76.16,76.17,234927.0,70.157,70.2122,70.0467,70.0559,234927.0
2021-11-12 09:30:00,76.69,76.77,76.37,76.55,71529.0,70.5341,70.6077,70.2398,70.4054,71529.0
2021-11-12 09:40:00,76.53,76.82,76.42,76.81,29979.0,70.387,70.6537,70.2858,70.6445,29979.0
2021-11-12 09:50:00,76.81,77.1,76.8,76.8,39492.0,70.6445,70.9112,70.6353,70.6353,39492.0
2021-11-12 10:00:00,76.85,77.02,76.84,76.99,34434.0,70.6813,70.8376,70.6721,70.81,34434.0
2021-11-12 10:10:00,77.01,77.07,76.87,77.05,32789.0,70.8284,70.8836,70.6997,70.8652,32789.0
2021-11-12 10:20:00,77.04,77.21,76.97,77.2,72084.0,70.856,71.0124,70.7916,71.0032,72084.0
2021-11-12 10:30:00,77.2,77.2,77.02,77.17,38993.0,71.0032,71.0032,70.8376,70.9756,38993.0
2021-11-12 10:40:00,77.17,77.18,77.04,77.18,25164.0,70.9756,70.9848,70.856,70.9848,25164.0
2021-11-12 10:50:00,77.19,77.3,77.15,77.3,21939.0,70.994,71.0952,70.9572,71.0952,21939.0
2021-11-12 11:00:00,77.3,77.57,77.3,77.57,38365.0,71.0952,71.3435,71.0952,71.3435,38365.0
2021-11-12 11:10:00,77.56,77.73,77.56,77.7,56153.0,71.3343,71.4906,71.3343,71.463,56153.0
2021-11-12 11:20:00,77.69,77.73,77.53,77.62,30103.0,71.4538,71.4906,71.3067,71.3895,30103.0
2021-11-12 11:30:00,77.63,77.84,77.63,77.8,31200.0,71.3987,71.5918,71.3987,71.555,31200.0
2021-11-12 11:40:00,77.81,77.81,77.68,77.73,30457.0,71.5642,71.5642,71.4446,71.4906,30457.0
2021-11-12 11:50:00,77.73,77.9,77.73,77.79,56804.0,71.4906,71.647,71.4906,71.5458,56804.0
2021-11-12 12:00:00,77.79,77.93,77.79,77.83,30188.0,71.5458,71.6746,71.5458,71.5826,30188.0
2021-11-12 12:10:00,77.84,77.89,77.78,77.81,41731.0,71.5918,71.6378,71.5366,71.5642,41731.0
2021-11-12 12:20:00,77.81,77.81,77.66,77.77,28751.0,71.5642,71.5642,71.4263,71.5274,28751.0
2021-11-12 12:30:00,77.76,77.77,77.72,77.76,26598.0,71.5182,71.5274,71.4814,71.5182,26598.0
2021-11-12 12:40:00,77.76,77.78,77.71,77.78,24583.0,71.5182,71.5366,71.4722,71.5366,24583.0
2021-11-12 12:50:00,77.78,77.85,77.75,77.8,23483.0,71.5366,71.601,71.509,71.555,23483.0
2021-11-12 13:00:00,77.8,77.83,77.73,77.82,23240.0,71.555,71.5826,71.4906,71.5734,23240.0
2021-11-12 13:10:00,77.82,77.85,77.76,77.85,19130.0,71.5734,71.601,71.5182,71.601,19130.0
2021-11-12 13:20:00,77.84,77.91,77.82,77.87,25903.0,71.5918,71.6562,71.5734,71.6194,25903.0
2021-11-12 13:30:00,77.87,78.02,77.87,78.01,30370.0,71.6194,71.7574,71.6194,71.7482,30370.0
2021-11-12 13:40:00,78.01,78.01,77.81,77.88,27484.0,71.7482,71.7482,71.5642,71.6286,27484.0
2021-11-12 13:50:00,77.86,77.99,77.86,77.9,31284.0,71.6102,71.7298,71.6102,71.647,31284.0
2021-11-12 14:00:00,77.92,77.93,77.79,77.85,27255.0,71.6654,71.6746,71.5458,71.601,27255.0
2021-11-12 14:10:00,77.84,77.87,77.77,77.78,24187.0,71.5918,71.6194,71.5274,71.5366,24187.0
2021-11-12 14:20:00,77.78,77.81,77.72,77.77,23561.0,71.5366,71.5642,71.4814,71.5274,23561.0
2021-11-12 14:30:00,77.79,77.84,77.72,77.84,34506.0,71.5458,71.5918,71.4814,71.5918,34506.0
2021-11-12 14:40:00,77.83,77.87,77.78,77.84,29315.0,71.5826,71.6194,71.5366,71.5918,29315.0
2021-11-12 14:50:00,77.84,77.96,77.84,77.92,28247.0,71.5918,71.7022,71.5918,71.6654,28247.0
2021-11-12 15:00:00,77.92,77.96,77.86,77.94,27058.0,71.6654,71.7022,71.6102,71.6838,27058.0
2021-11-12 15:10:00,77.93,78.02,77.89,78.01,35806.0,71.6746,71.7574,71.6378,71.7482,35806.0
2021-11-12 15:20:00,78.02,78.12,78.01,78.11,61356.0,71.7574,71.8493,71.7482,71.8401,61356.0
2021-11-12 15:30:00,78.11,78.28,78.09,78.19,95321.0,71.8401,71.9965,71.8217,71.9137,95321.0
2021-11-12 15:40:00,78.2,78.2,78.08,78.16,87059.0,71.9229,71.9229,71.8125,71.8861,87059.0
2021-11-12 15:50:00,78.16,78.24,78.15,78.2,324595.0,71.8861,71.9597,71.8769,71.9229,324595.0
2021-11-15 09:30:00,77.84,78.66,77.84,78.46,177772.0,71.5918,72.346,71.5918,72.162,177772.0
2021-11-15 09:40:00,78.46,78.5,78.21,78.46,164191.0,72.162,72.1988,71.9321,72.162,164191.0
2021-11-15 09:50:00,78.46,78.74,78.43,78.74,82906.0,72.162,72.4196,72.1344,72.4196,82906.0
2021-11-15 10:00:00,78.73,78.74,78.43,78.58,116260.0,72.4104,72.4196,72.1344,72.2724,116260.0
2021-11-15 10:10:00,78.59,78.75,78.54,78.55,44560.0,72.2816,72.4288,72.2356,72.2448,44560.0
2021-11-15 10:20:00,78.55,78.93,78.55,78.83,29075.0,72.2448,72.5943,72.2448,72.5023,29075.0
2021-11-15 10:30:00,78.82,79.03,78.72,78.97,79149.0,72.4931,72.6863,72.4012,72.6311,79149.0
2021-11-15 10:40:00,78.96,79.0,78.8,78.95,61751.0,72.6219,72.6587,72.4747,72.6127,61751.0
2021-11-15 10:50:00,78.95,78.97,78.81,78.94,74557.0,72.6127,72.6311,72.4839,72.6035,74557.0
2021-11-15 11:00:00,78.94,79.07,78.87,79.0,75107.0,72.6035,72.7231,72.5391,72.6587,75107.0
2021-11-15 11:10:00,79.0,79.12,78.97,78.98,110310.0,72.6587,72.7691,72.6311,72.6403,110310.0
2021-11-15 11:20:00,79.01,79.01,78.81,78.89,87972.0,72.6679,72.6679,72.4839,72.5575,87972.0
2021-11-15 11:30:00,78.9,78.9,78.63,78.73,66242.0,72.5667,72.5667,72.3184,72.4104,66242.0
2021-11-15 11:40:00,78.74,78.79,78.57,78.73,114056.0,72.4196,72.4655,72.2632,72.4104,114056.0
2021-11-15 11:50:00,78.72,78.79,78.62,78.79,50655.0,72.4012,72.4655,72.3092,72.4655,50655.0
2021-11-15 12:00:00,78.78,78.8,78.48,78.67,43567.0,72.4564,72.4747,72.1804,72.3552,43567.0
2021-11-15 12:10:00,78.67,78.71,78.61,78.61,25378.0,72.3552,72.392,72.3,72.3,25378.0
2021-11-15 12:20:00,78.59,78.65,78.55,78.56,30898.0,72.2816,72.3368,72.2448,72.254,30898.0
2021-11-15 12:30:00,78.56,78.59,78.45,78.53,77643.0,72.254,72.2816,72.1528,72.2264,77643.0
2021-11-15 12:40:00,78.52,78.56,78.49,78.5,42224.0,72.2172,72.254,72.1896,72.1988,42224.0
2021-11-15 12:50:00,78.5,78.55,78.45,78.54,41704.0,72.1988,72.2448,72.1528,72.2356,41704.0
2021-11-15 13:00:00,78.55,78.58,78.5,78.56,59669.0,72.2448,72.2724,72.1988,72.254,59669.0
2021-11-15 13:10:00,78.57,78.57,78.46,78.47,60566.0,72.2632,72.2632,72.162,72.1712,60566.0
2021-11-15 13:20:00,78.47,78.56,78.45,78.56,74424.0,72.1712,72.254,72.1528,72.254,74424.0
2021-11-15 13:30:00,78.55,78.56,78.42,78.47,93495.0,72.2448,72.254,72.1252,72.1712,93495.0
2021-11-15 13:40:00,78.47,78.54,78.42,78.54,67977.0,72.1712,72.2356,72.1252,72.2356,67977.0
2021-11-15 13:50:00,78.53,78.56,78.46,78.52,34037.0,72.2264,72.254,72.162,72.2172,34037.0
2021-11-15 14:00:00,78.52,78.56,78.5,78.51,45285.0,72.2172,72.254,72.1988,72.208,45285.0
2021-11-15 14:10:00,78.51,78.52,78.44,78.46,84460.0,72.208,72.2172,72.1436,72.162,84460.0
2021-11-15 14:20:00,78.45,78.5,78.43,78.48,44082.0,72.1528,72.1988,72.1344,72.1804,44082.0
2021-11-15 14:30:00,78.47,78.52,78.42,78.48,41801.0,72.1712,72.2172,72.1252,72.1804,41801.0
2021-11-15 14:40:00,78.48,78.53,78.4,78.4,58682.0,72.1804,72.2264,72.1069,72.1069,58682.0
2021-11-15 14:50:00,78.4,78.44,78.33,78.41,52431.0,72.1069,72.1436,72.0425,72.1161,52431.0
2021-11-15 15:00:00,78.41,78.58,78.4,78.46,80114.0,72.1161,72.2724,72.1069,72.162,80114.0
2021-11-15 15:10:00,78.44,78.46,78.37,78.38,62978.0,72.1436,72.162,72.0793,72.0885,62978.0
2021-11-15 15:20:00,78.38,78.46,78.37,78.39,78240.0,72.0885,72.162,72.0793,72.0977,78240.0
2021-11-15 15:30:00,78.38,78.39,78.22,78.27,147870.0,72.0885,72.0977,71.9413,71.9873,147870.0
2021-11-15 15:40:00,78.27,78.28,78.16,78.17,114853.0,71.9873,71.9965,71.8861,71.8953,114853.0
2021-11-15 15:50:00,78.17,78.34,78.15,78.34,309672.0,71.8953,72.0517,71.8769,72.0517,309672.0
2021-11-16 09:30:00,78.31,78.82,78.31,78.76,57403.0,72.0241,72.4931,72.0241,72.438,57403.0
2021-11-16 09:40:00,78.76,78.98,78.64,78.98,67147.0,72.438,72.6403,72.3276,72.6403,67147.0
2021-11-16 09:50:00,79.03,79.18,78.98,79.06,59710.0,72.6863,72.8242,72.6403,72.7139,59710.0
2021-11-16 10:00:00,79.04,79.26,79.0,79.05,81925.0,72.6955,72.8978,72.6587,72.7047,81925.0
2021-11-16 10:10:00,79.04,79.17,78.95,78.95,83295.0,72.6955,72.815,72.6127,72.6127,83295.0
2021-11-16 10:20:00,78.95,79.14,78.9,79.11,94732.0,72.6127,72.7875,72.5667,72.7599,94732.0
2021-11-16 10:30:00,79.13,79.25,79.08,79.2,32923.0,72.7783,72.8886,72.7323,72.8426,32923.0
2021-11-16 10:40:00,79.21,79.33,79.2,79.32,35300.0,72.8518,72.9622,72.8426,72.953,35300.0
2021-11-16 10:50:00,79.31,79.32,79.22,79.31,28309.0,72.9438,72.953,72.861,72.9438,28309.0
2021-11-16 11:00:00,79.34,79.52,79.31,79.51,26524.0,72.9714,73.137,72.9438,73.1278,26524.0
2021-11-16 11:10:00,79.51,79.64,79.49,79.63,43571.0,73.1278,73.2473,73.1094,73.2381,43571.0
2021-11-16 11:20:00,79.65,79.79,79.58,79.75,45570.0,73.2565,73.3853,73.1921,73.3485,45570.0
2021-11-16 11:30:00,79.75,79.77,79.66,79.7,61318.0,73.3485,73.3669,73.2657,73.3025,61318.0
2021-11-16 11:40:00,79.69,79.75,79.54,79.63,61080.0,73.2933,73.3485,73.1553,73.2381,61080.0
2021-11-16 11:50:00,79.63,79.67,79.58,79.65,23442.0,73.2381,73.2749,73.1921,73.2565,23442.0
2021-11-16 12:00:00,79.65,79.66,79.39,79.4,35276.0,73.2565,73.2657,73.0174,73.0266,35276.0
2021-11-16 12:10:00,79.4,79.52,79.34,79.48,33957.0,73.0266,73.137,72.9714,73.1002,33957.0
2021-11-16 12:20:00,79.48,79.51,79.42,79.49,40798.0,73.1002,73.1278,73.045,73.1094,40798.0
2021-11-16 12:30:00,79.51,79.59,79.49,79.57,40776.0,73.1278,73.2013,73.1094,73.1829,40776.0
2021-11-16 12:40:00,79.57,79.85,79.55,79.84,65108.0,73.1829,73.4405,73.1645,73.4313,65108.0
2021-11-16 12:50:00,79.85,79.92,79.81,79.9,53225.0,73.4405,73.5048,73.4037,73.4864,53225.0
2021-11-16 13:00:00,79.91,80.02,79.89,79.94,116760.0,73.4956,73.5968,73.4773,73.5232,116760.0
2021-11-16 13:10:00,79.93,79.94,79.71,79.71,40444.0,73.514,73.5232,73.3117,73.3117,40444.0
2021-11-16 13:20:00,79.7,79.91,79.7,79.9,45832.0,73.3025,73.4956,73.3025,73.4864,45832.0
2021-11-16 13:30:00,79.88,79.9,79.84,79.9,25965.0,73.4681,73.4864,73.4313,73.4864,25965.0
2021-11-16 13:40:00,79.89,79.91,79.77,79.78,23403.0,73.4773,73.4956,73.3669,73.3761,23403.0
2021-11-16 13:50:00,79.79,79.83,79.7,79.7,20062.0,73.3853,73.4221,73.3025,73.3025,20062.0
2021-11-16 14:00:00,79.7,79.75,79.66,79.69,35308.0,73.3025,73.3485,73.2657,73.2933,35308.0
2021-11-16 14:10:00,79.68,79.73,79.54,79.54,54624.0,73.2841,73.3301,73.1553,73.1553,54624.0
2021-11-16 14:20:00,79.55,79.59,79.48,79.59,27658.0,73.1645,73.2013,73.1002,73.2013,27658.0
2021-11-16 14:30:00,79.59,79.68,79.58,79.63,21798.0,73.2013,73.2841,73.1921,73.2381,21798.0
2021-11-16 14:40:00,79.62,79.63,79.49,79.57,30657.0,73.2289,73.2381,73.1094,73.1829,30657.0
2021-11-16 14:50:00,79.57,79.67,79.56,79.67,25938.0,73.1829,73.2749,73.1737,73.2749,25938.0
2021-11-16 15:00:00,79.67,79.76,79.66,79.74,54038.0,73.2749,73.3577,73.2657,73.3393,54038.0
2021-11-16 15:10:00,79.73,79.82,79.72,79.81,47164.0,73.3301,73.4129,73.3209,73.4037,47164.0
2021-11-16 15:20:00,79.81,79.82,79.75,79.78,66562.0,73.4037,73.4129,73.3485,73.3761,66562.0
2021-11-16 15:30:00,79.78,79.88,79.76,79.78,77375.0,73.3761,73.4681,73.3577,73.3761,77375.0
2021-11-16 15:40:00,79.78,79.81,79.71,79.73,107010.0,73.3761,73.4037,73.3117,73.3301,107010.0
2021-11-16 15:50:00,79.73,79.77,79.66,79.71,379786.0,73.3301,73.3669,73.2657,73.3117,379786.0
2021-11-17 09:30:00,79.73,80.04,79.26,79.75,68985.0,73.3301,73.6152,72.8978,73.3485,68985.0
2021-11-17 09:40:00,79.76,79.87,79.46,79.54,31138.0,73.3577,73.4589,73.0818,73.1553,31138.0
2021-11-17 09:50:00,79.58,79.6,79.24,79.31,72529.0,73.1921,73.2105,72.8794,72.9438,72529.0
2021-11-17 10:00:00,79.26,79.45,79.22,79.29,37552.0,72.8978,73.0726,72.861,72.9254,37552.0
2021-11-17 10:10:00,79.31,79.54,79.27,79.28,31388.0,72.9438,73.1553,72.907,72.9162,31388.0
2021-11-17 10:20:00,79.25,79.33,79.07,79.24,34718.0,72.8886,72.9622,72.7231,72.8794,34718.0
2021-11-17 10:30:00,79.26,79.43,79.22,79.41,22047.0,72.8978,73.0542,72.861,73.0358,22047.0
2021-11-17 10:40:00,79.42,79.43,79.26,79.29,23053.0,73.045,73.0542,72.8978,72.9254,23053.0
2021-11-17 10:50:00,79.27,79.59,79.26,79.57,101080.0,72.907,73.2013,72.8978,73.1829,101080.0
2021-11-17 11:00:00,79.58,79.71,79.51,79.67,46430.0,73.1921,73.3117,73.1278,73.2749,46430.0
2021-11-17 11:10:00,79.68,79.68,79.38,79.44,45097.0,73.2841,73.2841,73.0082,73.0634,45097.0
2021-11-17 11:20:00,79.44,79.5,79.3,79.36,59415.0,73.0634,73.1186,72.9346,72.9898,59415.0
2021-11-17 11:30:00,79.35,79.42,79.3,79.36,21913.0,72.9806,73.045,72.9346,72.9898,21913.0
2021-11-17 11:40:00,79.36,79.45,79.21,79.41,63536.0,72.9898,73.0726,72.8518,73.0358,63536.0
2021-11-17 11:50:00,79.42,79.43,79.31,79.38,22264.0,73.045,73.0542,72.9438,73.0082,22264.0
2021-11-17 12:00:00,79.39,79.43,79.29,79.32,47674.0,73.0174,73.0542,72.9254,72.953,47674.0
2021-11-17 12:10:00,79.32,79.33,79.26,79.26,35838.0,72.953,72.9622,72.8978,72.8978,35838.0
2021-11-17 12:20:00,79.27,79.33,79.23,79.23,31265.0,72.907,72.9622,72.8702,72.8702,31265.0
2021-11-17 12:30:00,79.25,79.35,79.22,79.32,20389.0,72.8886,72.9806,72.861,72.953,20389.0
2021-11-17 12:40:00,79.33,79.34,79.22,79.28,20712.0,72.9622,72.9714,72.861,72.9162,20712.0
2021-11-17 12:50:00,79.28,79.35,79.26,79.29,17084.0,72.9162,72.9806,72.8978,72.9254,17084.0
2021-11-17 13:00:00,79.28,79.32,79.19,79.27,21459.0,72.9162,72.953,72.8334,72.907,21459.0
2021-11-17 13:10:00,79.26,79.31,79.23,79.28,28149.0,72.8978,72.9438,72.8702,72.9162,28149.0
2021-11-17 13:20:00,79.26,79.36,79.25,79.29,28433.0,72.8978,72.9898,72.8886,72.9254,28433.0
2021-11-17 13:30:00,79.3,79.33,79.18,79.24,30083.0,72.9346,72.9622,72.8242,72.8794,30083.0
2021-11-17 13:40:00,79.25,79.27,79.16,79.16,28893.0,72.8886,72.907,72.8058,72.8058,28893.0
2021-11-17 13:50:00,79.16,79.25,79.06,79.19,52040.0,72.8058,72.8886,72.7139,72.8334,52040.0
2021-11-17 14:00:00,79.18,79.21,78.97,78.98,21513.0,72.8242,72.8518,72.6311,72.6403,21513.0
2021-11-17 14:10:00,78.98,79.12,78.95,79.1,58193.0,72.6403,72.7691,72.6127,72.7507,58193.0
2021-11-17 14:20:00,79.09,79.13,79.02,79.1,118577.0,72.7415,72.7783,72.6771,72.7507,118577.0
2021-11-17 14:30:00,79.09,79.31,79.09,79.3,33133.0,72.7415,72.9438,72.7415,72.9346,33133.0
2021-11-17 14:40:00,79.3,79.49,79.28,79.44,39975.0,72.9346,73.1094,72.9162,73.0634,39975.0
2021-11-17 14:50:00,79.43,79.61,79.43,79.59,53576.0,73.0542,73.2197,73.0542,73.2013,53576.0
2021-11-17 15:00:00,79.6,79.82,79.54,79.77,80240.0,73.2105,73.4129,73.1553,73.3669,80240.0
2021-11-17 15:10:00,79.78,79.92,79.71,79.84,66011.0,73.3761,73.5048,73.3117,73.4313,66011.0
2021-11-17 15:20:00,79.85,80.01,79.84,79.86,66356.0,73.4405,73.5876,73.4313,73.4497,66356.0
2021-11-17 15:30:00,79.86,79.99,79.73,79.94,112070.0,73.4497,73.5692,73.3301,73.5232,112070.0
2021-11-17 15:40:00,79.95,80.02,79.77,79.84,117790.0,73.5324,73.5968,73.3669,73.4313,117790.0
2021-11-17 15:50:00,79.84,79.84,79.56,79.6,333181.0,73.4313,73.4313,73.1737,73.2105,333181.0
2021-11-18 09:30:00,79.95,80.0,79.34,80.0,116921.0,73.5324,73.5784,72.9714,73.5784,116921.0
2021-11-18 09:40:00,79.97,80.05,79.64,79.71,37327.0,73.5508,73.6244,73.2473,73.3117,37327.0
2021-11-18 09:50:00,79.67,79.77,79.51,79.67,41279.0,73.2749,73.3669,73.1278,73.2749,41279.0
2021-11-18 10:00:00,79.65,79.76,79.62,79.67,66653.0,73.2565,73.3577,73.2289,73.2749,66653.0
2021-11-18 10:10:00,79.68,79.69,79.51,79.53,56362.0,73.2841,73.2933,73.1278,73.1461,56362.0
2021-11-18 10:20:00,79.53,79.71,79.49,79.67,65817.0,73.1461,73.3117,73.1094,73.2749,65817.0
2021-11-18 10:30:00,79.67,79.99,79.67,79.99,67321.0,73.2749,73.5692,73.2749,73.5692,67321.0
2021-11-18 10:40:00,79.97,80.01,79.66,79.75,44694.0,73.5508,73.5876,73.2657,73.3485,44694.0
2021-11-18 10:50:00,79.76,80.12,79.75,80.12,54923.0,73.3577,73.6888,73.3485,73.6888,54923.0
2021-11-18 11:00:00,80.12,80.17,79.99,80.13,45283.0,73.6888,73.7348,73.5692,73.698,45283.0
2021-11-18 11:10:00,80.12,80.22,80.04,80.06,50459.0,73.6888,73.7808,73.6152,73.6336,50459.0
2021-11-18 11:20:00,80.06,80.25,80.05,80.19,52015.0,73.6336,73.8084,73.6244,73.7532,52015.0
2021-11-18 11:30:00,80.21,80.24,80.16,80.18,46843.0,73.7716,73.7992,73.7256,73.744,46843.0
2021-11-18 11:40:00,80.18,80.22,79.95,80.05,44655.0,73.744,73.7808,73.5324,73.6244,44655.0
2021-11-18 11:50:00,80.05,80.21,80.04,80.2,32741.0,73.6244,73.7716,73.6152,73.7624,32741.0
2021-11-18 12:00:00,80.21,80.4,80.21,80.24,48059.0,73.7716,73.9463,73.7716,73.7992,48059.0
2021-11-18 12:10:00,80.25,80.36,80.2,80.34,65976.0,73.8084,73.9095,73.7624,73.8911,65976.0
2021-11-18 12:20:00,80.34,80.38,80.18,80.25,52851.0,73.8911,73.9279,73.744,73.8084,52851.0
2021-11-18 12:30:00,80.25,80.35,80.23,80.28,64410.0,73.8084,73.9003,73.79,73.8359,64410.0
2021-11-18 12:40:00,80.26,80.28,80.08,80.17,46048.0,73.8176,73.8359,73.652,73.7348,46048.0
2021-11-18 12:50:00,80.17,80.31,80.09,80.31,50418.0,73.7348,73.8635,73.6612,73.8635,50418.0
2021-11-18 13:00:00,80.29,80.35,80.19,80.24,42981.0,73.8451,73.9003,73.7532,73.7992,42981.0
2021-11-18 13:10:00,80.23,80.35,80.23,80.34,41058.0,73.79,73.9003,73.79,73.8911,41058.0
2021-11-18 13:20:00,80.33,80.41,80.31,80.4,32687.0,73.8819,73.9555,73.8635,73.9463,32687.0
2021-11-18 13:30:00,80.4,80.42,80.32,80.37,49755.0,73.9463,73.9647,73.8727,73.9187,49755.0
2021-11-18 13:40:00,80.37,80.38,80.3,80.37,33823.0,73.9187,73.9279,73.8543,73.9187,33823.0
2021-11-18 13:50:00,80.37,80.38,80.29,80.37,56895.0,73.9187,73.9279,73.8451,73.9187,56895.0
2021-11-18 14:00:00,80.36,80.36,80.3,80.31,33721.0,73.9095,73.9095,73.8543,73.8635,33721.0
2021-11-18 14:10:00,80.31,80.33,80.29,80.32,33267.0,73.8635,73.8819,73.8451,73.8727,33267.0
2021-11-18 14:20:00,80.3,80.34,80.16,80.19,66427.0,73.8543,73.8911,73.7256,73.7532,66427.0
2021-11-18 14:30:00,80.2,80.25,80.13,80.16,67742.0,73.7624,73.8084,73.698,73.7256,67742.0
2021-11-18 14:40:00,80.17,80.26,80.1,80.22,103315.0,73.7348,73.8176,73.6704,73.7808,103315.0
2021-11-18 14:50:00,80.21,80.32,80.18,80.32,67007.0,73.7716,73.8727,73.744,73.8727,67007.0
2021-11-18 15:00:00,80.3,80.32,80.25,80.3,43647.0,73.8543,73.8727,73.8084,73.8543,43647.0
2021-11-18 15:10:00,80.31,80.34,80.28,80.28,69476.0,73.8635,73.8911,73.8359,73.8359,69476.0
2021-11-18 15:20:00,80.28,80.42,80.27,80.36,79609.0,73.8359,73.9647,73.8267,73.9095,79609.0
2021-11-18 15:30:00,80.35,80.41,80.29,80.32,164284.0,73.9003,73.9555,73.8451,73.8727,164284.0
2021-11-18 15:40:00,80.31,80.36,80.2,80.3,121846.0,73.8635,73.9095,73.7624,73.8543,121846.0
2021-11-18 15:50:00,80.29,80.38,80.28,80.33,364195.0,73.8451,73.9279,73.8359,73.8819,364195.0
2021-11-19 09:30:00,80.28,80.45,80.06,80.42,181315.0,73.8359,73.9923,73.6336,73.9647,181315.0
2021-11-19 09:40:00,80.4,80.71,80.39,80.55,37501.0,73.9463,74.2314,73.9371,74.0843,37501.0
2021-11-19 09:50:00,80.57,81.07,80.57,80.98,51502.0,74.1027,74.5625,74.1027,74.4798,51502.0
2021-11-19 10:00:00,80.98,81.0,80.8,80.84,52292.0,74.4798,74.4982,74.3142,74.351,52292.0
2021-11-19 10:10:00,80.83,80.91,80.66,80.81,78403.0,74.3418,74.4154,74.1854,74.3234,78403.0
2021-11-19 10:20:00,80.82,80.86,80.57,80.64,71287.0,74.3326,74.3694,74.1027,74.167,71287.0
2021-11-19 10:30:00,80.64,80.64,80.48,80.64,50315.0,74.167,74.167,74.0199,74.167,50315.0
2021-11-19 10:40:00,80.63,80.77,80.61,80.75,34633.0,74.1579,74.2866,74.1395,74.2682,34633.0
2021-11-19 10:50:00,80.75,80.92,80.64,80.85,48565.0,74.2682,74.4246,74.167,74.3602,48565.0
2021-11-19 11:00:00,80.84,80.9,80.82,80.85,33587.0,74.351,74.4062,74.3326,74.3602,33587.0
2021-11-19 11:10:00,80.84,80.93,80.83,80.92,30193.0,74.351,74.4338,74.3418,74.4246,30193.0
2021-11-19 11:20:00,80.92,80.93,80.81,80.86,30530.0,74.4246,74.4338,74.3234,74.3694,30530.0
2021-11-19 11:30:00,80.86,80.88,80.71,80.72,29824.0,74.3694,74.3878,74.2314,74.2406,29824.0
2021-11-19 11:40:00,80.73,80.8,80.68,80.72,32646.0,74.2498,74.3142,74.2038,74.2406,32646.0
2021-11-19 11:50:00,80.7,80.77,80.62,80.77,33676.0,74.2222,74.2866,74.1487,74.2866,33676.0
2021-11-19 12:00:00,80.78,80.87,80.77,80.81,35588.0,74.2958,74.3786,74.2866,74.3234,35588.0
2021-11-19 12:10:00,80.79,80.82,80.73,80.73,19337.0,74.305,74.3326,74.2498,74.2498,19337.0
2021-11-19 12:20:00,80.73,80.81,80.7,80.78,26579.0,74.2498,74.3234,74.2222,74.2958,26579.0
2021-11-19 12:30:00,80.78,80.86,80.77,80.83,23131.0,74.2958,74.3694,74.2866,74.3418,23131.0
2021-11-19 12:40:00,80.83,80.84,80.78,80.83,18696.0,74.3418,74.351,74.2958,74.3418,18696.0
2021-11-19 12:50:00,80.83,81.02,80.83,80.89,25370.0,74.3418,74.5165,74.3418,74.397,25370.0
2021-11-19 13:00:00,80.89,81.01,80.84,81.0,28990.0,74.397,74.5073,74.351,74.4982,28990.0
2021-11-19 13:10:00,81.0,81.0,80.86,80.91,38054.0,74.4982,74.4982,74.3694,74.4154,38054.0
2021-11-19 13:20:00,80.9,80.9,80.71,80.72,46391.0,74.4062,74.4062,74.2314,74.2406,46391.0
2021-11-19 13:30:00,80.7,80.72,80.62,80.65,50301.0,74.2222,74.2406,74.1487,74.1762,50301.0
2021-11-19 13:40:00,80.64,80.81,80.59,80.72,75873.0,74.167,74.3234,74.1211,74.2406,75873.0
2021-11-19 13:50:00,80.73,80.89,80.72,80.88,35808.0,74.2498,74.397,74.2406,74.3878,35808.0
2021-11-19 14:00:00,80.87,80.99,80.87,80.98,40531.0,74.3786,74.489,74.3786,74.4798,40531.0
2021-11-19 14:10:00,80.99,81.12,80.97,81.11,47354.0,74.489,74.6085,74.4706,74.5993,47354.0
2021-11-19 14:20:00,81.11,81.15,80.84,80.85,54624.0,74.5993,74.6361,74.351,74.3602,54624.0
2021-11-19 14:30:00,80.86,80.91,80.72,80.88,46779.0,74.3694,74.4154,74.2406,74.3878,46779.0
2021-11-19 14:40:00,80.89,80.92,80.81,80.82,35490.0,74.397,74.4246,74.3234,74.3326,35490.0
2021-11-19 14:50:00,80.82,80.84,80.69,80.7,52356.0,74.3326,74.351,74.213,74.2222,52356.0
2021-11-19 15:00:00,80.7,80.84,80.69,80.82,58887.0,74.2222,74.351,74.213,74.3326,58887.0
2021-11-19 15:10:00,80.82,80.88,80.78,80.84,34503.0,74.3326,74.3878,74.2958,74.351,34503.0
2021-11-19 15:20:00,80.83,80.9,80.8,80.85,64290.0,74.3418,74.4062,74.3142,74.3602,64290.0
2021-11-19 15:30:00,80.84,80.91,80.77,80.84,59444.0,74.351,74.4154,74.2866,74.351,59444.0
2021-11-19 15:40:00,80.85,80.89,80.77,80.87,115080.0,74.3602,74.397,74.2866,74.3786,115080.0
2021-11-19 15:50:00,80.87,80.89,80.77,80.85,276856.0,74.3786,74.397,74.2866,74.3602,276856.0
2021-11-22 09:30:00,81.11,81.14,80.45,80.52,80867.0,74.5993,74.6269,73.9923,74.0567,80867.0
2021-11-22 09:40:00,80.57,80.92,80.37,80.9,68723.0,74.1027,74.4246,73.9187,74.4062,68723.0
2021-11-22 09:50:00,80.93,80.99,80.79,80.79,28468.0,74.4338,74.489,74.305,74.305,28468.0
2021-11-22 10:00:00,80.8,81.04,80.77,80.81,65718.0,74.3142,74.5349,74.2866,74.3234,65718.0
2021-11-22 10:10:00,80.85,80.85,80.57,80.59,60817.0,74.3602,74.3602,74.1027,74.1211,60817.0
2021-11-22 10:20:00,80.59,80.61,80.38,80.44,51429.0,74.1211,74.1395,73.9279,73.9831,51429.0
2021-11-22 10:30:00,80.46,80.85,80.46,80.84,35206.0,74.0015,74.3602,74.0015,74.351,35206.0
2021-11-22 10:40:00,80.83,80.96,80.76,80.88,34173.0,74.3418,74.4614,74.2774,74.3878,34173.0
2021-11-22 10:50:00,80.88,81.02,80.83,81.0,49622.0,74.3878,74.5165,74.3418,74.4982,49622.0
2021-11-22 11:00:00,81.01,81.04,80.81,80.82,31976.0,74.5073,74.5349,74.3234,74.3326,31976.0
2021-11-22 11:10:00,80.83,80.95,80.83,80.92,43727.0,74.3418,74.4522,74.3418,74.4246,43727.0
2021-11-22 11:20:00,80.91,81.0,80.77,80.99,60920.0,74.4154,74.4982,74.2866,74.489,60920.0
2021-11-22 11:30:00,80.99,81.06,80.94,80.97,29283.0,74.489,74.5533,74.443,74.4706,29283.0
2021-11-22 11:40:00,80.99,81.07,80.84,80.86,35695.0,74.489,74.5625,74.351,74.3694,35695.0
2021-11-22 11:50:00,80.86,80.88,80.43,80.45,63660.0,74.3694,74.3878,73.9739,73.9923,63660.0
2021-11-22 12:00:00,80.46,80.56,80.41,80.47,37453.0,74.0015,74.0935,73.9555,74.0107,37453.0
2021-11-22 12:10:00,80.47,80.49,80.3,80.41,25687.0,74.0107,74.0291,73.8543,73.9555,25687.0
2021-11-22 12:20:00,80.41,80.47,80.34,80.42,32970.0,73.9555,74.0107,73.8911,73.9647,32970.0
2021-11-22 12:30:00,80.41,80.61,80.39,80.59,36092.0,73.9555,74.1395,73.9371,74.1211,36092.0
2021-11-22 12:40:00,80.6,80.72,80.57,80.63,32037.0,74.1303,74.2406,74.1027,74.1579,32037.0
2021-11-22 12:50:00,80.62,80.63,80.54,80.59,21655.0,74.1487,74.1579,74.0751,74.1211,21655.0
2021-11-22 13:00:00,80.59,80.63,80.54,80.57,21249.0,74.1211,74.1579,74.0751,74.1027,21249.0
2021-11-22 13:10:00,80.58,80.66,80.55,80.55,19673.0,74.1119,74.1854,74.0843,74.0843,19673.0
2021-11-22 13:20:00,80.55,80.69,80.54,80.67,21682.0,74.0843,74.213,74.0751,74.1946,21682.0
2021-11-22 13:30:00,80.69,80.71,80.63,80.69,25440.0,74.213,74.2314,74.1579,74.213,25440.0
2021-11-22 13:40:00,80.69,80.69,80.57,80.58,30853.0,74.213,74.213,74.1027,74.1119,30853.0
2021-11-22 13:50:00,80.57,80.75,80.55,80.74,51233.0,74.1027,74.2682,74.0843,74.259,51233.0
2021-11-22 14:00:00,80.73,80.78,80.64,80.64,25132.0,74.2498,74.2958,74.167,74.167,25132.0
2021-11-22 14:10:00,80.63,80.63,80.49,80.51,30440.0,74.1579,74.1579,74.0291,74.0475,30440.0
2021-11-22 14:20:00,80.51,80.56,80.41,80.54,60688.0,74.0475,74.0935,73.9555,74.0751,60688.0
2021-11-22 14:30:00,80.54,80.69,80.49,80.6,110738.0,74.0751,74.213,74.0291,74.1303,110738.0
2021-11-22 14:40:00,80.6,80.66,80.57,80.59,52218.0,74.1303,74.1854,74.1027,74.1211,52218.0
2021-11-22 14:50:00,80.6,80.6,80.53,80.56,31094.0,74.1303,74.1303,74.0659,74.0935,31094.0
2021-11-22 15:00:00,80.56,80.57,80.44,80.48,80049.0,74.0935,74.1027,73.9831,74.0199,80049.0
2021-11-22 15:10:00,80.48,80.52,80.35,80.36,64492.0,74.0199,74.0567,73.9003,73.9095,64492.0
2021-11-22 15:20:00,80.37,80.42,80.32,80.34,52061.0,73.9187,73.9647,73.8727,73.8911,52061.0
2021-11-22 15:30:00,80.35,80.37,80.26,80.3,65092.0,73.9003,73.9187,73.8176,73.8543,65092.0
2021-11-22 15:40:00,80.3,80.32,79.87,79.87,120566.0,73.8543,73.8727,73.4589,73.4589,120566.0
2021-11-22 15:50:00,79.87,79.92,79.57,79.59,532257.0,73.4589,73.5048,73.1829,73.2013,532257.0
2021-11-23 09:30:00,79.37,79.56,79.1,79.41,78939.0,72.999,73.1737,72.7507,73.0358,78939.0
2021-11-23 09:40:00,79.41,79.7,79.24,79.7,39625.0,73.0358,73.3025,72.8794,73.3025,39625.0
2021-11-23 09:50:00,79.7,80.06,79.64,79.94,28866.0,73.3025,73.6336,73.2473,73.5232,28866.0
2021-11-23 10:00:00,79.97,79.97,79.46,79.53,45228.0,73.5508,73.5508,73.0818,73.1461,45228.0
2021-11-23 10:10:00,79.57,79.75,79.56,79.68,41987.0,73.1829,73.3485,73.1737,73.2841,41987.0
2021-11-23 10:20:00,79.67,79.68,79.34,79.38,33523.0,73.2749,73.2841,72.9714,73.0082,33523.0
2021-11-23 10:30:00,79.37,79.43,79.3,79.42,61582.0,72.999,73.0542,72.9346,73.045,61582.0
2021-11-23 10:40:00,79.43,79.68,79.42,79.59,32659.0,73.0542,73.2841,73.045,73.2013,32659.0
2021-11-23 10:50:00,79.6,79.62,79.2,79.2,38626.0,73.2105,73.2289,72.8426,72.8426,38626.0
2021-11-23 11:00:00,79.21,79.29,79.0,79.1,29049.0,72.8518,72.9254,72.6587,72.7507,29049.0
2021-11-23 11:10:00,79.12,79.24,79.09,79.1,36039.0,72.7691,72.8794,72.7415,72.7507,36039.0
2021-11-23 11:20:00,79.08,79.18,79.03,79.14,25539.0,72.7323,72.8242,72.6863,72.7875,25539.0
2021-11-23 11:30:00,79.11,79.2,78.92,79.04,26978.0,72.7599,72.8426,72.5851,72.6955,26978.0
2021-11-23 11:40:00,79.05,79.2,78.92,79.15,20697.0,72.7047,72.8426,72.5851,72.7967,20697.0
2021-11-23 11:50:00,79.16,79.17,79.05,79.05,16640.0,72.8058,72.815,72.7047,72.7047,16640.0
2021-11-23 12:00:00,79.05,79.06,78.85,78.92,24229.0,72.7047,72.7139,72.5207,72.5851,24229.0
2021-11-23 12:10:00,78.92,78.95,78.71,78.82,26019.0,72.5851,72.6127,72.392,72.4931,26019.0
2021-11-23 12:20:00,78.81,79.0,78.8,78.87,40712.0,72.4839,72.6587,72.4747,72.5391,40712.0
2021-11-23 12:30:00,78.87,78.92,78.74,78.83,31105.0,72.5391,72.5851,72.4196,72.5023,31105.0
2021-11-23 12:40:00,78.83,78.88,78.74,78.74,25700.0,72.5023,72.5483,72.4196,72.4196,25700.0
2021-11-23 12:50:00,78.73,78.78,78.68,78.71,21844.0,72.4104,72.4564,72.3644,72.392,21844.0
2021-11-23 13:00:00,78.69,78.8,78.67,78.68,24682.0,72.3736,72.4747,72.3552,72.3644,24682.0
2021-11-23 13:10:00,78.68,78.7,78.55,78.56,49300.0,72.3644,72.3828,72.2448,72.254,49300.0
2021-11-23 13:20:00,78.57,78.71,78.56,78.63,30382.0,72.2632,72.392,72.254,72.3184,30382.0
2021-11-23 13:30:00,78.63,78.71,78.58,78.65,23008.0,72.3184,72.392,72.2724,72.3368,23008.0
2021-11-23 13:40:00,78.63,78.72,78.59,78.7,34249.0,72.3184,72.4012,72.2816,72.3828,34249.0
2021-11-23 13:50:00,78.71,78.95,78.71,78.89,56238.0,72.392,72.6127,72.392,72.5575,56238.0
2021-11-23 14:00:00,78.9,78.95,78.83,78.93,23982.0,72.5667,72.6127,72.5023,72.5943,23982.0
2021-11-23 14:10:00,78.92,78.99,78.85,78.85,41232.0,72.5851,72.6495,72.5207,72.5207,41232.0
2021-11-23 14:20:00,78.86,78.93,78.83,78.83,32439.0,72.5299,72.5943,72.5023,72.5023,32439.0
2021-11-23 14:30:00,78.83,78.9,78.71,78.79,40966.0,72.5023,72.5667,72.392,72.4655,40966.0
2021-11-23 14:40:00,78.8,79.07,78.8,79.07,27311.0,72.4747,72.7231,72.4747,72.7231,27311.0
2021-11-23 14:50:00,79.05,79.17,78.96,79.09,26928.0,72.7047,72.815,72.6219,72.7415,26928.0
2021-11-23 15:00:00,79.09,79.13,78.93,79.12,27540.0,72.7415,72.7783,72.5943,72.7691,27540.0
2021-11-23 15:10:00,79.11,79.13,79.01,79.01,51881.0,72.7599,72.7783,72.6679,72.6679,51881.0
2021-11-23 15:20:00,78.99,79.16,78.99,79.13,34198.0,72.6495,72.8058,72.6495,72.7783,34198.0
2021-11-23 15:30:00,79.13,79.24,79.12,79.15,85160.0,72.7783,72.8794,72.7691,72.7967,85160.0
2021-11-23 15:40:00,79.16,79.27,79.15,79.19,72151.0,72.8058,72.907,72.7967,72.8334,72151.0
2021-11-23 15:50:00,79.21,79.35,79.16,79.19,226604.0,72.8518,72.9806,72.8058,72.8334,226604.0
2021-11-24 09:30:00,78.64,78.94,78.41,78.73,71157.0,72.3276,72.6035,72.1161,72.4104,71157.0
2021-11-24 09:40:00,78.68,78.76,78.41,78.66,32323.0,72.3644,72.438,72.1161,72.346,32323.0
2021-11-24 09:50:00,78.66,79.0,78.51,79.0,60025.0,72.346,72.6587,72.208,72.6587,60025.0
2021-11-24 10:00:00,78.95,79.23,78.85,79.02,37520.0,72.6127,72.8702,72.5207,72.6771,37520.0
2021-11-24 10:10:00,79.02,79.02,78.69,78.9,38178.0,72.6771,72.6771,72.3736,72.5667,38178.0
2021-11-24 10:20:00,78.9,79.05,78.81,79.02,16887.0,72.5667,72.7047,72.4839,72.6771,16887.0
2021-11-24 10:30:00,79.0,79.12,78.99,79.09,20818.0,72.6587,72.7691,72.6495,72.7415,20818.0
2021-11-24 10:40:00,79.11,79.16,78.99,79.03,17638.0,72.7599,72.8058,72.6495,72.6863,17638.0
2021-11-24 10:50:00,79.05,79.18,79.04,79.06,14352.0,72.7047,72.8242,72.6955,72.7139,14352.0
2021-11-24 11:00:00,79.05,79.19,79.04,79.18,11914.0,72.7047,72.8334,72.6955,72.8242,11914.0
2021-11-24 11:10:00,79.17,79.21,79.14,79.15,11367.0,72.815,72.8518,72.7875,72.7967,11367.0
2021-11-24 11:20:00,79.16,79.17,79.07,79.11,14345.0,72.8058,72.815,72.7231,72.7599,14345.0
2021-11-24 11:30:00,79.1,79.15,79.05,79.13,15029.0,72.7507,72.7967,72.7047,72.7783,15029.0
2021-11-24 11:40:00,79.14,79.25,79.12,79.23,16297.0,72.7875,72.8886,72.7691,72.8702,16297.0
2021-11-24 11:50:00,79.22,79.32,79.18,79.22,30248.0,72.861,72.953,72.8242,72.861,30248.0
2021-11-24 12:00:00,79.23,79.4,79.15,79.35,41872.0,72.8702,73.0266,72.7967,72.9806,41872.0
2021-11-24 12:10:00,79.34,79.37,79.24,79.24,11239.0,72.9714,72.999,72.8794,72.8794,11239.0
2021-11-24 12:20:00,79.23,79.27,79.15,79.16,9072.0,72.8702,72.907,72.7967,72.8058,9072.0
2021-11-24 12:30:00,79.14,79.3,79.14,79.29,14410.0,72.7875,72.9346,72.7875,72.9254,14410.0
2021-11-24 12:40:00,79.28,79.36,79.23,79.36,9924.0,72.9162,72.9898,72.8702,72.9898,9924.0
2021-11-24 12:50:00,79.36,79.36,79.29,79.36,5575.0,72.9898,72.9898,72.9254,72.9898,5575.0
2021-11-24 13:00:00,79.37,79.39,79.33,79.34,11407.0,72.999,73.0174,72.9622,72.9714,11407.0
2021-11-24 13:10:00,79.33,79.36,79.24,79.25,14580.0,72.9622,72.9898,72.8794,72.8886,14580.0
2021-11-24 13:20:00,79.25,79.26,79.21,79.23,13961.0,72.8886,72.8978,72.8518,72.8702,13961.0
2021-11-24 13:30:00,79.24,79.31,79.2,79.24,13576.0,72.8794,72.9438,72.8426,72.8794,13576.0
2021-11-24 13:40:00,79.23,79.26,79.16,79.23,12979.0,72.8702,72.8978,72.8058,72.8702,12979.0
2021-11-24 13:50:00,79.22,79.22,78.97,79.01,16461.0,72.861,72.861,72.6311,72.6679,16461.0
2021-11-24 14:00:00,79.03,79.05,78.85,78.9,26464.0,72.6863,72.7047,72.5207,72.5667,26464.0
2021-11-24 14:10:00,78.87,79.03,78.85,79.02,14109.0,72.5391,72.6863,72.5207,72.6771,14109.0
2021-11-24 14:20:00,79.02,79.04,78.91,78.92,13949.0,72.6771,72.6955,72.5759,72.5851,13949.0
2021-11-24 14:30:00,78.92,79.0,78.91,78.94,18430.0,72.5851,72.6587,72.5759,72.6035,18430.0
2021-11-24 14:40:00,78.94,79.04,78.9,78.95,18258.0,72.6035,72.6955,72.5667,72.6127,18258.0
2021-11-24 14:50:00,78.98,79.01,78.95,78.95,18078.0,72.6403,72.6679,72.6127,72.6127,18078.0
2021-11-24 15:00:00,78.96,79.06,78.89,79.05,25366.0,72.6219,72.7139,72.5575,72.7047,25366.0
2021-11-24 15:10:00,79.04,79.05,78.98,78.98,17382.0,72.6955,72.7047,72.6403,72.6403,17382.0
2021-11-24 15:20:00,78.98,79.03,78.91,78.99,37723.0,72.6403,72.6863,72.5759,72.6495,37723.0
2021-11-24 15:30:00,78.97,78.99,78.9,78.92,54164.0,72.6311,72.6495,72.5667,72.5851,54164.0
2021-11-24 15:40:00,78.93,78.93,78.72,78.72,45424.0,72.5943,72.5943,72.4012,72.4012,45424.0
2021-11-24 15:50:00,78.74,78.94,78.72,78.89,153415.0,72.4196,72.6035,72.4012,72.5575,153415.0
2021-11-26 09:30:00,77.62,78.25,77.27,78.01,115480.0,71.3895,71.9689,71.0676,71.7482,115480.0
2021-11-26 09:40:00,77.99,78.17,77.34,77.48,70876.0,71.7298,71.8953,71.1319,71.2607,70876.0
2021-11-26 09:50:00,77.45,77.68,77.31,77.39,39972.0,71.2331,71.4446,71.1043,71.1779,39972.0
2021-11-26 10:00:00,77.34,77.41,77.11,77.17,75362.0,71.1319,71.1963,70.9204,70.9756,75362.0
2021-11-26 10:10:00,77.17,77.39,77.01,77.22,42475.0,70.9756,71.1779,70.8284,71.0216,42475.0
2021-11-26 10:20:00,77.18,77.73,77.18,77.59,35761.0,70.9848,71.4906,70.9848,71.3619,35761.0
2021-11-26 10:30:00,77.56,77.78,77.5,77.7,44154.0,71.3343,71.5366,71.2791,71.463,44154.0
2021-11-26 10:40:00,77.7,77.82,77.52,77.71,31997.0,71.463,71.5734,71.2975,71.4722,31997.0
2021-11-26 10:50:00,77.69,77.72,77.46,77.56,24217.0,71.4538,71.4814,71.2423,71.3343,24217.0
2021-11-26 11:00:00,77.53,77.53,77.28,77.45,54467.0,71.3067,71.3067,71.0768,71.2331,54467.0
2021-11-26 11:10:00,77.43,77.45,76.95,77.02,54360.0,71.2147,71.2331,70.7732,70.8376,54360.0
2021-11-26 11:20:00,77.02,77.25,76.99,77.23,27866.0,70.8376,71.0492,70.81,71.0308,27866.0
2021-11-26 11:30:00,77.21,77.32,77.09,77.31,27583.0,71.0124,71.1135,70.902,71.1043,27583.0
2021-11-26 11:40:00,77.29,77.32,77.03,77.16,31689.0,71.086,71.1135,70.8468,70.9664,31689.0
2021-11-26 11:50:00,77.17,77.21,77.01,77.17,31131.0,70.9756,71.0124,70.8284,70.9756,31131.0
2021-11-26 12:00:00,77.19,77.33,77.06,77.33,36488.0,70.994,71.1227,70.8744,71.1227,36488.0
2021-11-26 12:10:00,77.32,77.41,77.24,77.24,34266.0,71.1135,71.1963,71.04,71.04,34266.0
2021-11-26 12:20:00,77.25,77.36,77.19,77.34,50480.0,71.0492,71.1503,70.994,71.1319,50480.0
2021-11-26 12:30:00,77.33,77.71,77.33,77.63,43841.0,71.1227,71.4722,71.1227,71.3987,43841.0
2021-11-26 12:40:00,77.63,77.65,77.42,77.43,41347.0,71.3987,71.4171,71.2055,71.2147,41347.0
2021-11-26 12:50:00,77.44,77.69,77.25,77.44,140574.0,71.2239,71.4538,71.0492,71.2239,140574.0
2021-11-29 09:30:00,78.24,78.66,77.99,78.21,88958.0,71.9597,72.346,71.7298,71.9321,88958.0
2021-11-29 09:40:00,78.21,78.22,77.78,77.86,62390.0,71.9321,71.9413,71.5366,71.6102,62390.0
2021-11-29 09:50:00,77.83,78.24,77.79,78.19,85044.0,71.5826,71.9597,71.5458,71.9137,85044.0
2021-11-29 10:00:00,78.23,78.27,78.01,78.15,47647.0,71.9505,71.9873,71.7482,71.8769,47647.0
2021-11-29 10:10:00,78.13,78.16,77.96,78.13,54630.0,71.8585,71.8861,71.7022,71.8585,54630.0
2021-11-29 10:20:00,78.14,78.21,78.02,78.05,52432.0,71.8677,71.9321,71.7574,71.7849,52432.0
2021-11-29 10:30:00,78.03,78.13,77.99,78.06,32676.0,71.7666,71.8585,71.7298,71.7941,32676.0
2021-11-29 10:40:00,78.06,78.08,77.89,77.92,37023.0,71.7941,71.8125,71.6378,71.6654,37023.0
2021-11-29 10:50:00,77.93,78.06,77.82,77.99,41241.0,71.6746,71.7941,71.5734,71.7298,41241.0
2021-11-29 11:00:00,77.97,78.17,77.91,78.15,29414.0,71.7114,71.8953,71.6562,71.8769,29414.0
2021-11-29 11:10:00,78.16,78.21,78.1,78.11,25863.0,71.8861,71.9321,71.8309,71.8401,25863.0
2021-11-29 11:20:00,78.12,78.18,78.03,78.09,27296.0,71.8493,71.9045,71.7666,71.8217,27296.0
2021-11-29 11:30:00,78.11,78.34,78.11,78.29,40722.0,71.8401,72.0517,71.8401,72.0057,40722.0
2021-11-29 11:40:00,78.28,78.43,78.27,78.38,18435.0,71.9965,72.1344,71.9873,72.0885,18435.0
2021-11-29 11:50:00,78.36,78.47,78.28,78.47,21469.0,72.0701,72.1712,71.9965,72.1712,21469.0
2021-11-29 12:00:00,78.46,78.56,78.45,78.48,18992.0,72.162,72.254,72.1528,72.1804,18992.0
2021-11-29 12:10:00,78.45,78.56,78.44,78.53,25423.0,72.1528,72.254,72.1436,72.2264,25423.0
2021-11-29 12:20:00,78.52,78.62,78.48,78.52,21908.0,72.2172,72.3092,72.1804,72.2172,21908.0
2021-11-29 12:30:00,78.55,78.67,78.54,78.65,26571.0,72.2448,72.3552,72.2356,72.3368,26571.0
2021-11-29 12:40:00,78.65,78.75,78.65,78.72,17269.0,72.3368,72.4288,72.3368,72.4012,17269.0
2021-11-29 12:50:00,78.73,78.76,78.67,78.67,26841.0,72.4104,72.438,72.3552,72.3552,26841.0
2021-11-29 13:00:00,78.67,78.79,78.65,78.78,27402.0,72.3552,72.4655,72.3368,72.4564,27402.0
2021-11-29 13:10:00,78.79,78.8,78.55,78.63,19952.0,72.4655,72.4747,72.2448,72.3184,19952.0
2021-11-29 13:20:00,78.62,78.62,78.55,78.62,13653.0,72.3092,72.3092,72.2448,72.3092,13653.0
2021-11-29 13:30:00,78.6,78.68,78.56,78.56,16668.0,72.2908,72.3644,72.254,72.254,16668.0
2021-11-29 13:40:00,78.56,78.63,78.55,78.56,16268.0,72.254,72.3184,72.2448,72.254,16268.0
2021-11-29 13:50:00,78.56,78.67,78.47,78.67,50547.0,72.254,72.3552,72.1712,72.3552,50547.0
2021-11-29 14:00:00,78.67,78.69,78.57,78.66,19077.0,72.3552,72.3736,72.2632,72.346,19077.0
2021-11-29 14:10:00,78.64,78.75,78.55,78.58,18725.0,72.3276,72.4288,72.2448,72.2724,18725.0
2021-11-29 14:20:00,78.58,78.64,78.56,78.64,21926.0,72.2724,72.3276,72.254,72.3276,21926.0
2021-11-29 14:30:00,78.63,78.65,78.54,78.57,30237.0,72.3184,72.3368,72.2356,72.2632,30237.0
2021-11-29 14:40:00,78.59,78.65,78.54,78.56,17215.0,72.2816,72.3368,72.2356,72.254,17215.0
2021-11-29 14:50:00,78.56,78.62,78.45,78.49,18912.0,72.254,72.3092,72.1528,72.1896,18912.0
2021-11-29 15:00:00,78.51,78.61,78.5,78.59,30692.0,72.208,72.3,72.1988,72.2816,30692.0
2021-11-29 15:10:00,78.59,78.66,78.54,78.6,26323.0,72.2816,72.346,72.2356,72.2908,26323.0
2021-11-29 15:20:00,78.6,78.61,78.53,78.54,28844.0,72.2908,72.3,72.2264,72.2356,28844.0
2021-11-29 15:30:00,78.53,78.6,78.47,78.5,36823.0,72.2264,72.2908,72.1712,72.1988,36823.0
2021-11-29 15:40:00,78.5,78.54,78.46,78.5,69264.0,72.1988,72.2356,72.162,72.1988,69264.0
2021-11-29 15:50:00,78.49,78.49,78.29,78.29,196573.0,72.1896,72.1896,72.0057,72.0057,196573.0
2021-11-30 09:30:00,77.89,77.9,76.74,77.17,96442.0,71.6378,71.647,70.5801,70.9756,96442.0
2021-11-30 09:40:00,77.22,77.51,77.0,77.04,57028.0,71.0216,71.2883,70.8192,70.856,57028.0
2021-11-30 09:50:00,77.0,77.33,76.81,77.26,61313.0,70.8192,71.1227,70.6445,71.0584,61313.0
2021-11-30 10:00:00,77.24,77.68,77.17,77.53,76812.0,71.04,71.4446,70.9756,71.3067,76812.0
2021-11-30 10:10:00,77.53,77.57,77.31,77.41,67174.0,71.3067,71.3435,71.1043,71.1963,67174.0
2021-11-30 10:20:00,77.39,77.41,77.03,77.19,77531.0,71.1779,71.1963,70.8468,70.994,77531.0
2021-11-30 10:30:00,77.17,77.42,77.08,77.16,86457.0,70.9756,71.2055,70.8928,70.9664,86457.0
2021-11-30 10:40:00,77.17,77.28,77.13,77.18,43000.0,70.9756,71.0768,70.9388,70.9848,43000.0
2021-11-30 10:50:00,77.16,77.17,76.43,76.43,61495.0,70.9664,70.9756,70.295,70.295,61495.0
2021-11-30 11:00:00,76.43,76.47,76.12,76.3,55732.0,70.295,70.3318,70.0099,70.1754,55732.0
2021-11-30 11:10:00,76.31,76.76,76.3,76.65,70510.0,70.1846,70.5985,70.1754,70.4973,70510.0
2021-11-30 11:20:00,76.66,76.8,76.41,76.52,35692.0,70.5065,70.6353,70.2766,70.3778,35692.0
2021-11-30 11:30:00,76.5,76.52,76.19,76.24,44940.0,70.3594,70.3778,70.0742,70.1202,44940.0
2021-11-30 11:40:00,76.25,76.42,76.2,76.29,92118.0,70.1294,70.2858,70.0834,70.1662,92118.0
2021-11-30 11:50:00,76.24,76.24,76.06,76.24,38859.0,70.1202,70.1202,69.9547,70.1202,38859.0
2021-11-30 12:00:00,76.24,76.26,75.95,76.07,34819.0,70.1202,70.1386,69.8535,69.9639,34819.0
2021-11-30 12:10:00,76.05,76.2,75.91,76.06,49640.0,69.9455,70.0834,69.8167,69.9547,49640.0
2021-11-30 12:20:00,76.06,76.14,75.92,75.98,44862.0,69.9547,70.0283,69.8259,69.8811,44862.0
2021-11-30 12:30:00,75.98,75.99,75.85,75.92,53182.0,69.8811,69.8903,69.7615,69.8259,53182.0
2021-11-30 12:40:00,75.91,76.06,75.89,75.94,34708.0,69.8167,69.9547,69.7983,69.8443,34708.0
2021-11-30 12:50:00,75.94,76.04,75.68,75.72,48275.0,69.8443,69.9363,69.6052,69.642,48275.0
2021-11-30 13:00:00,75.72,75.73,75.41,75.46,59936.0,69.642,69.6512,69.3569,69.4028,59936.0
2021-11-30 13:10:00,75.45,75.48,75.36,75.43,39157.0,69.3936,69.4212,69.3109,69.3753,39157.0
2021-11-30 13:20:00,75.42,75.48,75.28,75.31,55165.0,69.3661,69.4212,69.2373,69.2649,55165.0
2021-11-30 13:30:00,75.3,75.57,75.27,75.56,39568.0,69.2557,69.504,69.2281,69.4948,39568.0
2021-11-30 13:40:00,75.56,75.68,75.5,75.63,43222.0,69.4948,69.6052,69.4396,69.5592,43222.0
2021-11-30 13:50:00,75.63,75.76,75.6,75.74,48329.0,69.5592,69.6788,69.5316,69.6604,48329.0
2021-11-30 14:00:00,75.74,75.78,75.57,75.72,62604.0,69.6604,69.6972,69.504,69.642,62604.0
2021-11-30 14:10:00,75.71,75.97,75.7,75.88,40355.0,69.6328,69.8719,69.6236,69.7891,40355.0
2021-11-30 14:20:00,75.89,75.98,75.73,75.73,63236.0,69.7983,69.8811,69.6512,69.6512,63236.0
2021-11-30 14:30:00,75.73,75.75,75.58,75.6,58101.0,69.6512,69.6696,69.5132,69.5316,58101.0
2021-11-30 14:40:00,75.6,75.66,75.26,75.27,82569.0,69.5316,69.5868,69.2189,69.2281,82569.0
2021-11-30 14:50:00,75.29,75.34,75.02,75.08,58380.0,69.2465,69.2925,68.9982,69.0533,58380.0
2021-11-30 15:00:00,75.08,75.15,74.87,74.88,90274.0,69.0533,69.1177,68.8602,68.8694,90274.0
2021-11-30 15:10:00,74.87,74.93,74.75,74.89,76436.0,68.8602,68.9154,68.7498,68.8786,76436.0
2021-11-30 15:20:00,74.88,74.95,74.68,74.78,89758.0,68.8694,68.9338,68.6855,68.7774,89758.0
2021-11-30 15:30:00,74.78,75.07,74.77,74.84,128703.0,68.7774,69.0442,68.7682,68.8326,128703.0
2021-11-30 15:40:00,74.84,75.12,74.82,74.83,189152.0,68.8326,69.0901,68.8142,68.8234,189152.0
2021-11-30 15:50:00,74.84,74.86,74.57,74.73,489831.0,68.8326,68.851,68.5843,68.7314,489831.0
2021-12-01 09:30:00,76.39,76.6,75.75,76.05,126684.0,70.2582,70.4513,69.6696,69.9455,126684.0
2021-12-01 09:40:00,76.04,76.81,76.04,76.63,87783.0,69.9363,70.6445,69.9363,70.4789,87783.0
2021-12-01 09:50:00,76.62,77.03,76.6,76.98,104620.0,70.4697,70.8468,70.4513,70.8008,104620.0
2021-12-01 10:00:00,76.98,77.26,76.91,77.26,73391.0,70.8008,71.0584,70.7365,71.0584,73391.0
2021-12-01 10:10:00,77.26,77.36,77.08,77.23,80646.0,71.0584,71.1503,70.8928,71.0308,80646.0
2021-12-01 10:20:00,77.23,77.45,77.2,77.23,60894.0,71.0308,71.2331,71.0032,71.0308,60894.0
2021-12-01 10:30:00,77.28,77.29,77.01,77.01,50900.0,71.0768,71.086,70.8284,70.8284,50900.0
2021-12-01 10:40:00,76.98,77.39,76.84,77.35,50242.0,70.8008,71.1779,70.6721,71.1411,50242.0
2021-12-01 10:50:00,77.35,77.53,77.3,77.49,34810.0,71.1411,71.3067,71.0952,71.2699,34810.0
2021-12-01 11:00:00,77.48,77.54,77.35,77.52,34620.0,71.2607,71.3159,71.1411,71.2975,34620.0
2021-12-01 11:10:00,77.51,77.59,77.46,77.57,30246.0,71.2883,71.3619,71.2423,71.3435,30246.0
2021-12-01 11:20:00,77.57,77.66,77.49,77.55,34297.0,71.3435,71.4263,71.2699,71.3251,34297.0
2021-12-01 11:30:00,77.58,77.62,77.44,77.6,42931.0,71.3527,71.3895,71.2239,71.3711,42931.0
2021-12-01 11:40:00,77.62,77.69,77.56,77.64,37027.0,71.3895,71.4538,71.3343,71.4079,37027.0
2021-12-01 11:50:00,77.62,77.62,77.3,77.41,31102.0,71.3895,71.3895,71.0952,71.1963,31102.0
2021-12-01 12:00:00,77.41,77.77,77.37,77.77,35209.0,71.1963,71.5274,71.1595,71.5274,35209.0
2021-12-01 12:10:00,77.76,77.93,77.74,77.84,27118.0,71.5182,71.6746,71.4998,71.5918,27118.0
2021-12-01 12:20:00,77.85,77.9,77.65,77.67,25865.0,71.601,71.647,71.4171,71.4355,25865.0
2021-12-01 12:30:00,77.69,77.84,77.64,77.75,25405.0,71.4538,71.5918,71.4079,71.509,25405.0
2021-12-01 12:40:00,77.76,77.81,77.61,77.63,28285.0,71.5182,71.5642,71.3803,71.3987,28285.0
2021-12-01 12:50:00,77.63,77.63,77.2,77.21,21662.0,71.3987,71.3987,71.0032,71.0124,21662.0
2021-12-01 13:00:00,77.21,77.28,77.0,77.0,36674.0,71.0124,71.0768,70.8192,70.8192,36674.0
2021-12-01 13:10:00,76.97,77.04,76.72,76.74,30062.0,70.7916,70.856,70.5617,70.5801,30062.0
2021-12-01 13:20:00,76.75,76.99,76.73,76.96,25775.0,70.5893,70.81,70.5709,70.7824,25775.0
2021-12-01 13:30:00,76.96,77.0,76.78,76.88,26397.0,70.7824,70.8192,70.6169,70.7089,26397.0
2021-12-01 13:40:00,76.89,76.9,76.38,76.39,27069.0,70.7181,70.7273,70.249,70.2582,27069.0
2021-12-01 13:50:00,76.42,76.81,76.42,76.78,43927.0,70.2858,70.6445,70.2858,70.6169,43927.0
2021-12-01 14:00:00,76.76,76.88,76.64,76.64,46327.0,70.5985,70.7089,70.4881,70.4881,46327.0
2021-12-01 14:10:00,76.63,76.63,76.33,76.42,40692.0,70.4789,70.4789,70.203,70.2858,40692.0
2021-12-01 14:20:00,76.43,76.83,76.43,76.82,23552.0,70.295,70.6629,70.295,70.6537,23552.0
2021-12-01 14:30:00,76.8,76.9,76.57,76.65,36353.0,70.6353,70.7273,70.4237,70.4973,36353.0
2021-12-01 14:40:00,76.64,76.74,76.53,76.68,29508.0,70.4881,70.5801,70.387,70.5249,29508.0
2021-12-01 14:50:00,76.69,76.76,76.45,76.49,47209.0,70.5341,70.5985,70.3134,70.3502,47209.0
2021-12-01 15:00:00,76.54,76.57,76.18,76.18,205757.0,70.3962,70.4237,70.0651,70.0651,205757.0
2021-12-01 15:10:00,76.18,76.33,76.05,76.08,51367.0,70.0651,70.203,69.9455,69.9731,51367.0
2021-12-01 15:20:00,76.08,76.08,75.65,75.74,63293.0,69.9731,69.9731,69.5776,69.6604,63293.0
2021-12-01 15:30:00,75.74,75.86,75.53,75.82,67788.0,69.6604,69.7707,69.4672,69.7339,67788.0
2021-12-01 15:40:00,75.82,75.96,75.48,75.55,81869.0,69.7339,69.8627,69.4212,69.4856,81869.0
2021-12-01 15:50:00,75.54,75.58,74.93,74.95,264504.0,69.4764,69.5132,68.9154,68.9338,264504.0
2021-12-02 09:30:00,75.47,76.13,75.47,76.13,65655.0,69.412,70.0191,69.412,70.0191,65655.0
2021-12-02 09:40:00,76.11,76.21,75.94,76.15,46186.0,70.0007,70.0926,69.8443,70.0375,46186.0
2021-12-02 09:50:00,76.17,76.6,76.16,76.46,61178.0,70.0559,70.4513,70.0467,70.3226,61178.0
2021-12-02 10:00:00,76.46,76.49,76.23,76.28,48358.0,70.3226,70.3502,70.111,70.157,48358.0
2021-12-02 10:10:00,76.27,76.36,76.13,76.31,157364.0,70.1478,70.2306,70.0191,70.1846,157364.0
2021-12-02 10:20:00,76.3,76.38,76.2,76.33,52345.0,70.1754,70.249,70.0834,70.203,52345.0
2021-12-02 10:30:00,76.38,76.52,75.93,75.96,27801.0,70.249,70.3778,69.8351,69.8627,27801.0
2021-12-02 10:40:00,75.99,76.25,75.93,76.23,26676.0,69.8903,70.1294,69.8351,70.111,26676.0
2021-12-02 10:50:00,76.23,76.53,76.15,76.52,30442.0,70.111,70.387,70.0375,70.3778,30442.0
2021-12-02 11:00:00,76.5,76.71,76.35,76.7,19290.0,70.3594,70.5525,70.2214,70.5433,19290.0
2021-12-02 11:10:00,76.68,76.72,76.55,76.69,25219.0,70.5249,70.5617,70.4054,70.5341,25219.0
2021-12-02 11:20:00,76.71,76.81,76.59,76.62,63670.0,70.5525,70.6445,70.4421,70.4697,63670.0
2021-12-02 11:30:00,76.63,76.7,76.3,76.53,44913.0,70.4789,70.5433,70.1754,70.387,44913.0
2021-12-02 11:40:00,76.55,76.7,76.4,76.67,26440.0,70.4054,70.5433,70.2674,70.5157,26440.0
2021-12-02 11:50:00,76.69,76.78,76.59,76.74,23799.0,70.5341,70.6169,70.4421,70.5801,23799.0
2021-12-02 12:00:00,76.72,76.77,76.62,76.76,32500.0,70.5617,70.6077,70.4697,70.5985,32500.0
2021-12-02 12:10:00,76.74,76.95,76.73,76.89,58003.0,70.5801,70.7732,70.5709,70.7181,58003.0
2021-12-02 12:20:00,76.89,76.93,76.84,76.88,22993.0,70.7181,70.7549,70.6721,70.7089,22993.0
2021-12-02 12:30:00,76.86,76.92,76.7,76.8,33534.0,70.6905,70.7457,70.5433,70.6353,33534.0
2021-12-02 12:40:00,76.78,76.83,76.63,76.77,22216.0,70.6169,70.6629,70.4789,70.6077,22216.0
2021-12-02 12:50:00,76.76,76.86,76.7,76.84,19340.0,70.5985,70.6905,70.5433,70.6721,19340.0
2021-12-02 13:00:00,76.87,76.92,76.67,76.79,31199.0,70.6997,70.7457,70.5157,70.6261,31199.0
2021-12-02 13:10:00,76.76,77.0,76.7,76.92,20003.0,70.5985,70.8192,70.5433,70.7457,20003.0
2021-12-02 13:20:00,76.94,76.96,76.66,76.67,19057.0,70.764,70.7824,70.5065,70.5157,19057.0
2021-12-02 13:30:00,76.69,76.89,76.56,76.89,29327.0,70.5341,70.7181,70.4145,70.7181,29327.0
2021-12-02 13:40:00,76.89,76.91,76.65,76.73,22037.0,70.7181,70.7365,70.4973,70.5709,22037.0
2021-12-02 13:50:00,76.71,76.99,76.64,76.94,18040.0,70.5525,70.81,70.4881,70.764,18040.0
2021-12-02 14:00:00,76.93,77.1,76.9,77.09,39111.0,70.7549,70.9112,70.7273,70.902,39111.0
2021-12-02 14:10:00,77.11,77.11,76.92,76.95,35766.0,70.9204,70.9204,70.7457,70.7732,35766.0
2021-12-02 14:20:00,76.95,77.07,76.85,77.07,27533.0,70.7732,70.8836,70.6813,70.8836,27533.0
2021-12-02 14:30:00,77.07,77.11,76.95,77.05,15490.0,70.8836,70.9204,70.7732,70.8652,15490.0
2021-12-02 14:40:00,77.08,77.1,76.91,76.92,20898.0,70.8928,70.9112,70.7365,70.7457,20898.0
2021-12-02 14:50:00,76.92,77.06,76.81,76.96,33747.0,70.7457,70.8744,70.6445,70.7824,33747.0
2021-12-02 15:00:00,76.98,77.04,76.92,77.01,30219.0,70.8008,70.856,70.7457,70.8284,30219.0
2021-12-02 15:10:00,77.0,77.0,76.79,76.81,23319.0,70.8192,70.8192,70.6261,70.6445,23319.0
2021-12-02 15:20:00,76.81,76.93,76.74,76.9,33205.0,70.6445,70.7549,70.5801,70.7273,33205.0
2021-12-02 15:30:00,76.91,77.02,76.82,76.94,63269.0,70.7365,70.8376,70.6537,70.764,63269.0
2021-12-02 15:40:00,76.94,77.09,76.86,76.91,100906.0,70.764,70.902,70.6905,70.7365,100906.0
2021-12-02 15:50:00,76.99,76.99,76.51,76.7,299788.0,70.81,70.81,70.3686,70.5433,299788.0
2021-12-03 09:30:00,77.1,77.66,76.99,77.57,87210.0,70.9112,71.4263,70.81,71.3435,87210.0
2021-12-03 09:40:00,77.53,77.57,76.95,76.97,41835.0,71.3067,71.3435,70.7732,70.7916,41835.0
2021-12-03 09:50:00,76.97,77.24,76.86,77.05,31547.0,70.7916,71.04,70.6905,70.8652,31547.0
2021-12-03 10:00:00,77.05,77.47,76.89,77.28,81203.0,70.8652,71.2515,70.7181,71.0768,81203.0
2021-12-03 10:10:00,77.25,77.43,77.12,77.32,68081.0,71.0492,71.2147,70.9296,71.1135,68081.0
2021-12-03 10:20:00,77.36,77.72,77.23,77.62,70738.0,71.1503,71.4814,71.0308,71.3895,70738.0
2021-12-03 10:30:00,77.59,77.62,77.27,77.48,73104.0,71.3619,71.3895,71.0676,71.2607,73104.0
2021-12-03 10:40:00,77.48,77.49,76.96,77.05,69785.0,71.2607,71.2699,70.7824,70.8652,69785.0
2021-12-03 10:50:00,77.05,77.08,76.76,76.76,65896.0,70.8652,70.8928,70.5985,70.5985,65896.0
2021-12-03 11:00:00,76.75,76.91,76.64,76.76,48834.0,70.5893,70.7365,70.4881,70.5985,48834.0
2021-12-03 11:10:00,76.74,77.02,76.59,76.87,71636.0,70.5801,70.8376,70.4421,70.6997,71636.0
2021-12-03 11:20:00,76.83,77.4,76.79,77.36,56146.0,70.6629,71.1871,70.6261,71.1503,56146.0
2021-12-03 11:30:00,77.36,77.56,77.31,77.56,52123.0,71.1503,71.3343,71.1043,71.3343,52123.0
2021-12-03 11:40:00,77.54,77.56,77.22,77.41,50787.0,71.3159,71.3343,71.0216,71.1963,50787.0
2021-12-03 11:50:00,77.4,77.4,77.14,77.17,39401.0,71.1871,71.1871,70.948,70.9756,39401.0
2021-12-03 12:00:00,77.19,77.39,77.16,77.39,37850.0,70.994,71.1779,70.9664,71.1779,37850.0
2021-12-03 12:10:00,77.37,77.63,77.35,77.63,38006.0,71.1595,71.3987,71.1411,71.3987,38006.0
2021-12-03 12:20:00,77.63,77.96,77.6,77.86,56665.0,71.3987,71.7022,71.3711,71.6102,56665.0
2021-12-03 12:30:00,77.86,77.86,77.54,77.74,44473.0,71.6102,71.6102,71.3159,71.4998,44473.0
2021-12-03 12:40:00,77.76,77.78,77.39,77.49,25621.0,71.5182,71.5366,71.1779,71.2699,25621.0
2021-12-03 12:50:00,77.5,77.54,77.3,77.39,29058.0,71.2791,71.3159,71.0952,71.1779,29058.0
2021-12-03 13:00:00,77.35,77.5,77.29,77.47,30716.0,71.1411,71.2791,71.086,71.2515,30716.0
2021-12-03 13:10:00,77.47,77.65,77.4,77.65,29762.0,71.2515,71.4171,71.1871,71.4171,29762.0
2021-12-03 13:20:00,77.65,77.69,77.52,77.53,28409.0,71.4171,71.4538,71.2975,71.3067,28409.0
2021-12-03 13:30:00,77.52,77.57,77.38,77.42,36705.0,71.2975,71.3435,71.1687,71.2055,36705.0
2021-12-03 13:40:00,77.43,77.52,77.34,77.43,33777.0,71.2147,71.2975,71.1319,71.2147,33777.0
2021-12-03 13:50:00,77.44,77.55,77.33,77.35,37767.0,71.2239,71.3251,71.1227,71.1411,37767.0
2021-12-03 14:00:00,77.36,77.5,77.31,77.34,39607.0,71.1503,71.2791,71.1043,71.1319,39607.0
2021-12-03 14:10:00,77.35,77.44,77.21,77.23,72337.0,71.1411,71.2239,71.0124,71.0308,72337.0
2021-12-03 14:20:00,77.22,77.31,77.08,77.15,78504.0,71.0216,71.1043,70.8928,70.9572,78504.0
2021-12-03 14:30:00,77.17,77.21,77.02,77.09,54943.0,70.9756,71.0124,70.8376,70.902,54943.0
2021-12-03 14:40:00,77.08,77.24,77.06,77.15,34311.0,70.8928,71.04,70.8744,70.9572,34311.0
2021-12-03 14:50:00,77.13,77.26,77.07,77.2,57709.0,70.9388,71.0584,70.8836,71.0032,57709.0
2021-12-03 15:00:00,77.22,77.5,77.14,77.29,78825.0,71.0216,71.2791,70.948,71.086,78825.0
2021-12-03 15:10:00,77.36,77.53,77.34,77.38,57704.0,71.1503,71.3067,71.1319,71.1687,57704.0
2021-12-03 15:20:00,77.43,77.81,77.43,77.72,82551.0,71.2147,71.5642,71.2147,71.4814,82551.0
2021-12-03 15:30:00,77.72,77.98,77.64,77.67,73333.0,71.4814,71.7206,71.4079,71.4355,73333.0
2021-12-03 15:40:00,77.69,77.73,77.47,77.56,99259.0,71.4538,71.4906,71.2515,71.3343,99259.0
2021-12-03 15:50:00,77.62,78.15,77.54,77.94,397012.0,71.3895,71.8769,71.3159,71.6838,397012.0
2021-12-06 09:30:00,78.87,79.01,78.43,78.53,65824.0,72.5391,72.6679,72.1344,72.2264,65824.0
2021-12-06 09:40:00,78.53,78.79,78.27,78.64,49827.0,72.2264,72.4655,71.9873,72.3276,49827.0
2021-12-06 09:50:00,78.63,78.86,78.53,78.84,46607.0,72.3184,72.5299,72.2264,72.5115,46607.0
2021-12-06 10:00:00,78.87,78.87,78.47,78.65,49942.0,72.5391,72.5391,72.1712,72.3368,49942.0
2021-12-06 10:10:00,78.6,78.94,78.59,78.82,26910.0,72.2908,72.6035,72.2816,72.4931,26910.0
2021-12-06 10:20:00,78.79,78.85,78.59,78.79,41236.0,72.4655,72.5207,72.2816,72.4655,41236.0
2021-12-06 10:30:00,78.79,78.99,78.7,78.98,47198.0,72.4655,72.6495,72.3828,72.6403,47198.0
2021-12-06 10:40:00,78.97,79.05,78.68,78.73,40332.0,72.6311,72.7047,72.3644,72.4104,40332.0
2021-12-06 10:50:00,78.74,78.85,78.56,78.81,30140.0,72.4196,72.5207,72.254,72.4839,30140.0
2021-12-06 11:00:00,78.83,78.83,78.56,78.59,36824.0,72.5023,72.5023,72.254,72.2816,36824.0
2021-12-06 11:10:00,78.61,78.66,78.51,78.6,36957.0,72.3,72.346,72.208,72.2908,36957.0
2021-12-06 11:20:00,78.58,78.59,78.43,78.44,33798.0,72.2724,72.2816,72.1344,72.1436,33798.0
2021-12-06 11:30:00,78.44,78.52,78.31,78.41,41870.0,72.1436,72.2172,72.0241,72.1161,41870.0
2021-12-06 11:40:00,78.42,78.5,78.3,78.31,23237.0,72.1252,72.1988,72.0149,72.0241,23237.0
2021-12-06 11:50:00,78.32,78.36,78.23,78.26,45673.0,72.0333,72.0701,71.9505,71.9781,45673.0
2021-12-06 12:00:00,78.27,78.44,78.27,78.44,52758.0,71.9873,72.1436,71.9873,72.1436,52758.0
2021-12-06 12:10:00,78.43,78.62,78.38,78.55,32840.0,72.1344,72.3092,72.0885,72.2448,32840.0
2021-12-06 12:20:00,78.54,78.61,78.43,78.6,43006.0,72.2356,72.3,72.1344,72.2908,43006.0
2021-12-06 12:30:00,78.6,78.63,78.48,78.55,29435.0,72.2908,72.3184,72.1804,72.2448,29435.0
2021-12-06 12:40:00,78.56,78.57,78.42,78.56,23203.0,72.254,72.2632,72.1252,72.254,23203.0
2021-12-06 12:50:00,78.54,78.68,78.54,78.66,30353.0,72.2356,72.3644,72.2356,72.346,30353.0
2021-12-06 13:00:00,78.67,78.68,78.47,78.47,24661.0,72.3552,72.3644,72.1712,72.1712,24661.0
2021-12-06 13:10:00,78.48,78.59,78.44,78.58,43551.0,72.1804,72.2816,72.1436,72.2724,43551.0
2021-12-06 13:20:00,78.57,78.72,78.47,78.64,28748.0,72.2632,72.4012,72.1712,72.3276,28748.0
2021-12-06 13:30:00,78.64,78.73,78.58,78.72,33627.0,72.3276,72.4104,72.2724,72.4012,33627.0
2021-12-06 13:40:00,78.71,78.94,78.7,78.93,27113.0,72.392,72.6035,72.3828,72.5943,27113.0
2021-12-06 13:50:00,78.91,78.95,78.81,78.92,27102.0,72.5759,72.6127,72.4839,72.5851,27102.0
2021-12-06 14:00:00,78.92,79.0,78.76,78.78,48325.0,72.5851,72.6587,72.438,72.4564,48325.0
2021-12-06 14:10:00,78.8,78.89,78.79,78.86,33390.0,72.4747,72.5575,72.4655,72.5299,33390.0
2021-12-06 14:20:00,78.85,78.85,78.68,78.69,21724.0,72.5207,72.5207,72.3644,72.3736,21724.0
2021-12-06 14:30:00,78.69,78.78,78.67,78.69,40184.0,72.3736,72.4564,72.3552,72.3736,40184.0
2021-12-06 14:40:00,78.69,78.71,78.47,78.5,32457.0,72.3736,72.392,72.1712,72.1988,32457.0
2021-12-06 14:50:00,78.49,78.5,78.34,78.37,32939.0,72.1896,72.1988,72.0517,72.0793,32939.0
2021-12-06 15:00:00,78.37,78.47,78.23,78.38,54301.0,72.0793,72.1712,71.9505,72.0885,54301.0
2021-12-06 15:10:00,78.36,78.57,78.34,78.57,28839.0,72.0701,72.2632,72.0517,72.2632,28839.0
2021-12-06 15:20:00,78.56,78.56,78.34,78.4,38287.0,72.254,72.254,72.0517,72.1069,38287.0
2021-12-06 15:30:00,78.39,78.49,78.32,78.43,56481.0,72.0977,72.1896,72.0333,72.1344,56481.0
2021-12-06 15:40:00,78.42,78.44,78.29,78.37,78492.0,72.1252,72.1436,72.0057,72.0793,78492.0
2021-12-06 15:50:00,78.36,78.49,78.19,78.2,319860.0,72.0701,72.1896,71.9137,71.9229,319860.0
2021-12-07 09:30:00,79.2,79.2,78.4,78.73,93525.0,72.8426,72.8426,72.1069,72.4104,93525.0
2021-12-07 09:40:00,78.8,79.15,78.7,78.99,67345.0,72.4747,72.7967,72.3828,72.6495,67345.0
2021-12-07 09:50:00,79.0,79.14,78.85,79.09,49410.0,72.6587,72.7875,72.5207,72.7415,49410.0
2021-12-07 10:00:00,79.09,79.18,78.85,78.99,43028.0,72.7415,72.8242,72.5207,72.6495,43028.0
2021-12-07 10:10:00,79.02,79.44,78.93,79.37,34318.0,72.6771,73.0634,72.5943,72.999,34318.0
2021-12-07 10:20:00,79.4,79.56,79.3,79.53,32059.0,73.0266,73.1737,72.9346,73.1461,32059.0
2021-12-07 10:30:00,79.5,79.62,79.27,79.29,36297.0,73.1186,73.2289,72.907,72.9254,36297.0
2021-12-07 10:40:00,79.3,79.68,79.25,79.53,23165.0,72.9346,73.2841,72.8886,73.1461,23165.0
2021-12-07 10:50:00,79.54,79.77,79.53,79.77,18050.0,73.1553,73.3669,73.1461,73.3669,18050.0
2021-12-07 11:00:00,79.76,79.88,79.71,79.88,24297.0,73.3577,73.4681,73.3117,73.4681,24297.0
2021-12-07 11:10:00,79.91,79.97,79.8,79.96,24624.0,73.4956,73.5508,73.3945,73.5416,24624.0
2021-12-07 11:20:00,79.95,79.98,79.92,79.93,26427.0,73.5324,73.56,73.5048,73.514,26427.0
2021-12-07 11:30:00,79.91,79.95,79.84,79.86,23876.0,73.4956,73.5324,73.4313,73.4497,23876.0
2021-12-07 11:40:00,79.84,79.86,79.45,79.48,17378.0,73.4313,73.4497,73.0726,73.1002,17378.0
2021-12-07 11:50:00,79.49,79.55,79.44,79.44,10490.0,73.1094,73.1645,73.0634,73.0634,10490.0
2021-12-07 12:00:00,79.43,79.46,79.35,79.39,10666.0,73.0542,73.0818,72.9806,73.0174,10666.0
2021-12-07 12:10:00,79.39,79.43,79.28,79.28,11929.0,73.0174,73.0542,72.9162,72.9162,11929.0
2021-12-07 12:20:00,79.25,79.33,79.22,79.29,14108.0,72.8886,72.9622,72.861,72.9254,14108.0
2021-12-07 12:30:00,79.29,79.46,79.29,79.44,23284.0,72.9254,73.0818,72.9254,73.0634,23284.0
2021-12-07 12:40:00,79.43,79.46,79.36,79.45,17405.0,73.0542,73.0818,72.9898,73.0726,17405.0
2021-12-07 12:50:00,79.45,79.55,79.44,79.55,20462.0,73.0726,73.1645,73.0634,73.1645,20462.0
2021-12-07 13:00:00,79.56,79.6,79.51,79.55,25625.0,73.1737,73.2105,73.1278,73.1645,25625.0
2021-12-07 13:10:00,79.54,79.66,79.5,79.65,19890.0,73.1553,73.2657,73.1186,73.2565,19890.0
2021-12-07 13:20:00,79.66,79.69,79.6,79.61,14367.0,73.2657,73.2933,73.2105,73.2197,14367.0
2021-12-07 13:30:00,79.61,79.62,79.52,79.56,14257.0,73.2197,73.2289,73.137,73.1737,14257.0
2021-12-07 13:40:00,79.57,79.59,79.54,79.58,11991.0,73.1829,73.2013,73.1553,73.1921,11991.0
2021-12-07 13:50:00,79.59,79.65,79.41,79.44,16838.0,73.2013,73.2565,73.0358,73.0634,16838.0
2021-12-07 14:00:00,79.44,79.47,79.37,79.45,24257.0,73.0634,73.091,72.999,73.0726,24257.0
2021-12-07 14:10:00,79.45,79.5,79.39,79.43,18287.0,73.0726,73.1186,73.0174,73.0542,18287.0
2021-12-07 14:20:00,79.42,79.45,79.33,79.33,11462.0,73.045,73.0726,72.9622,72.9622,11462.0
2021-12-07 14:30:00,79.33,79.33,79.18,79.19,14561.0,72.9622,72.9622,72.8242,72.8334,14561.0
2021-12-07 14:40:00,79.17,79.22,79.1,79.14,18986.0,72.815,72.861,72.7507,72.7875,18986.0
2021-12-07 14:50:00,79.13,79.2,79.11,79.17,15917.0,72.7783,72.8426,72.7599,72.815,15917.0
2021-12-07 15:00:00,79.17,79.23,79.15,79.16,28319.0,72.815,72.8702,72.7967,72.8058,28319.0
2021-12-07 15:10:00,79.16,79.17,79.05,79.12,32335.0,72.8058,72.815,72.7047,72.7691,32335.0
2021-12-07 15:20:00,79.12,79.13,78.94,78.95,26234.0,72.7691,72.7783,72.6035,72.6127,26234.0
2021-12-07 15:30:00,78.95,79.04,78.91,78.92,52367.0,72.6127,72.6955,72.5759,72.5851,52367.0
2021-12-07 15:40:00,78.92,78.98,78.81,78.92,91294.0,72.5851,72.6403,72.4839,72.5851,91294.0
2021-12-07 15:50:00,78.91,79.22,78.81,79.17,249189.0,72.5759,72.861,72.4839,72.815,249189.0
2021-12-08 09:30:00,79.32,79.52,78.95,79.09,50693.0,72.953,73.137,72.6127,72.7415,50693.0
2021-12-08 09:40:00,79.11,79.24,78.95,79.23,34186.0,72.7599,72.8794,72.6127,72.8702,34186.0
2021-12-08 09:50:00,79.25,79.46,79.0,79.03,20361.0,72.8886,73.0818,72.6587,72.6863,20361.0
2021-12-08 10:00:00,79.05,79.14,78.96,79.09,16990.0,72.7047,72.7875,72.6219,72.7415,16990.0
2021-12-08 10:10:00,79.08,79.21,79.04,79.11,30298.0,72.7323,72.8518,72.6955,72.7599,30298.0
2021-12-08 10:20:00,79.12,79.25,78.93,78.94,62891.0,72.7691,72.8886,72.5943,72.6035,62891.0
2021-12-08 10:30:00,78.92,79.19,78.92,79.09,28188.0,72.5851,72.8334,72.5851,72.7415,28188.0
2021-12-08 10:40:00,79.13,79.33,79.08,79.29,38664.0,72.7783,72.9622,72.7323,72.9254,38664.0
2021-12-08 10:50:00,79.32,79.35,78.93,78.94,53681.0,72.953,72.9806,72.5943,72.6035,53681.0
2021-12-08 11:00:00,78.94,79.16,78.93,79.16,21457.0,72.6035,72.8058,72.5943,72.8058,21457.0
2021-12-08 11:10:00,79.17,79.19,79.08,79.12,18407.0,72.815,72.8334,72.7323,72.7691,18407.0
2021-12-08 11:20:00,79.11,79.31,79.03,79.29,24227.0,72.7599,72.9438,72.6863,72.9254,24227.0
2021-12-08 11:30:00,79.27,79.29,79.02,79.07,24081.0,72.907,72.9254,72.6771,72.7231,24081.0
2021-12-08 11:40:00,79.06,79.21,79.04,79.2,16368.0,72.7139,72.8518,72.6955,72.8426,16368.0
2021-12-08 11:50:00,79.24,79.33,79.15,79.33,17614.0,72.8794,72.9622,72.7967,72.9622,17614.0
2021-12-08 12:00:00,79.31,79.37,79.27,79.37,20018.0,72.9438,72.999,72.907,72.999,20018.0
2021-12-08 12:10:00,79.37,79.41,79.31,79.34,12592.0,72.999,73.0358,72.9438,72.9714,12592.0
2021-12-08 12:20:00,79.35,79.41,79.33,79.36,16733.0,72.9806,73.0358,72.9622,72.9898,16733.0
2021-12-08 12:30:00,79.37,79.5,79.37,79.5,14333.0,72.999,73.1186,72.999,73.1186,14333.0
2021-12-08 12:40:00,79.49,79.51,79.4,79.46,11494.0,73.1094,73.1278,73.0266,73.0818,11494.0
2021-12-08 12:50:00,79.48,79.58,79.45,79.54,12758.0,73.1002,73.1921,73.0726,73.1553,12758.0
2021-12-08 13:00:00,79.54,79.57,79.51,79.55,18692.0,73.1553,73.1829,73.1278,73.1645,18692.0
2021-12-08 13:10:00,79.56,79.57,79.43,79.47,51950.0,73.1737,73.1829,73.0542,73.091,51950.0
2021-12-08 13:20:00,79.48,79.5,79.44,79.5,31914.0,73.1002,73.1186,73.0634,73.1186,31914.0
2021-12-08 13:30:00,79.5,79.53,79.45,79.52,11381.0,73.1186,73.1461,73.0726,73.137,11381.0
2021-12-08 13:40:00,79.54,79.58,79.41,79.42,16899.0,73.1553,73.1921,73.0358,73.045,16899.0
2021-12-08 13:50:00,79.42,79.42,79.34,79.35,14555.0,73.045,73.045,72.9714,72.9806,14555.0
2021-12-08 14:00:00,79.35,79.49,79.34,79.47,18527.0,72.9806,73.1094,72.9714,73.091,18527.0
2021-12-08 14:10:00,79.47,79.54,79.46,79.54,16521.0,73.091,73.1553,73.0818,73.1553,16521.0
2021-12-08 14:20:00,79.53,79.6,79.49,79.54,33146.0,73.1461,73.2105,73.1094,73.1553,33146.0
2021-12-08 14:30:00,79.54,79.56,79.47,79.47,16488.0,73.1553,73.1737,73.091,73.091,16488.0
2021-12-08 14:40:00,79.48,79.51,79.4,79.41,19321.0,73.1002,73.1278,73.0266,73.0358,19321.0
2021-12-08 14:50:00,79.4,79.58,79.4,79.55,14962.0,73.0266,73.1921,73.0266,73.1645,14962.0
2021-12-08 15:00:00,79.56,79.61,79.49,79.58,15772.0,73.1737,73.2197,73.1094,73.1921,15772.0
2021-12-08 15:10:00,79.59,79.61,79.5,79.56,68308.0,73.2013,73.2197,73.1186,73.1737,68308.0
2021-12-08 15:20:00,79.57,79.69,79.55,79.68,23295.0,73.1829,73.2933,73.1645,73.2841,23295.0
2021-12-08 15:30:00,79.67,79.82,79.62,79.68,41528.0,73.2749,73.4129,73.2289,73.2841,41528.0
2021-12-08 15:40:00,79.69,79.86,79.69,79.76,55431.0,73.2933,73.4497,73.2933,73.3577,55431.0
2021-12-08 15:50:00,79.77,79.86,79.49,79.56,273029.0,73.3669,73.4497,73.1094,73.1737,273029.0
2021-12-09 09:30:00,79.35,79.77,79.08,79.32,76034.0,72.9806,73.3669,72.7323,72.953,76034.0
2021-12-09 09:40:00,79.3,79.81,79.25,79.64,28562.0,72.9346,73.4037,72.8886,73.2473,28562.0
2021-12-09 09:50:00,79.62,79.81,79.47,79.75,74214.0,73.2289,73.4037,73.091,73.3485,74214.0
2021-12-09 10:00:00,79.72,79.97,79.71,79.74,43659.0,73.3209,73.5508,73.3117,73.3393,43659.0
2021-12-09 10:10:00,79.76,79.92,79.76,79.85,19391.0,73.3577,73.5048,73.3577,73.4405,19391.0
2021-12-09 10:20:00,79.83,79.89,79.37,79.4,26877.0,73.4221,73.4773,72.999,73.0266,26877.0
2021-12-09 10:30:00,79.41,79.41,79.12,79.19,27046.0,73.0358,73.0358,72.7691,72.8334,27046.0
2021-12-09 10:40:00,79.17,79.37,79.13,79.36,29272.0,72.815,72.999,72.7783,72.9898,29272.0
2021-12-09 10:50:00,79.34,79.4,79.25,79.4,24783.0,72.9714,73.0266,72.8886,73.0266,24783.0
2021-12-09 11:00:00,79.4,79.44,79.34,79.36,16364.0,73.0266,73.0634,72.9714,72.9898,16364.0
2021-12-09 11:10:00,79.37,79.4,79.22,79.31,21120.0,72.999,73.0266,72.861,72.9438,21120.0
2021-12-09 11:20:00,79.31,79.39,79.28,79.39,20679.0,72.9438,73.0174,72.9162,73.0174,20679.0
2021-12-09 11:30:00,79.39,79.46,79.29,79.35,22345.0,73.0174,73.0818,72.9254,72.9806,22345.0
2021-12-09 11:40:00,79.35,79.4,79.31,79.31,18374.0,72.9806,73.0266,72.9438,72.9438,18374.0
2021-12-09 11:50:00,79.32,79.32,79.16,79.21,15241.0,72.953,72.953,72.8058,72.8518,15241.0
2021-12-09 12:00:00,79.22,79.33,79.18,79.33,14408.0,72.861,72.9622,72.8242,72.9622,14408.0
2021-12-09 12:10:00,79.31,79.42,79.31,79.34,13875.0,72.9438,73.045,72.9438,72.9714,13875.0
2021-12-09 12:20:00,79.35,79.44,79.35,79.4,8458.0,72.9806,73.0634,72.9806,73.0266,8458.0
2021-12-09 12:30:00,79.41,79.54,79.39,79.54,11851.0,73.0358,73.1553,73.0174,73.1553,11851.0
2021-12-09 12:40:00,79.53,79.56,79.49,79.52,11943.0,73.1461,73.1737,73.1094,73.137,11943.0
2021-12-09 12:50:00,79.52,79.55,79.5,79.54,11944.0,73.137,73.1645,73.1186,73.1553,11944.0
2021-12-09 13:00:00,79.55,79.56,79.49,79.55,15024.0,73.1645,73.1737,73.1094,73.1645,15024.0
2021-12-09 13:10:00,79.56,79.57,79.49,79.51,14931.0,73.1737,73.1829,73.1094,73.1278,14931.0
2021-12-09 13:20:00,79.5,79.64,79.45,79.6,21208.0,73.1186,73.2473,73.0726,73.2105,21208.0
2021-12-09 13:30:00,79.59,79.63,79.49,79.52,17957.0,73.2013,73.2381,73.1094,73.137,17957.0
2021-12-09 13:40:00,79.52,79.52,79.41,79.46,50720.0,73.137,73.137,73.0358,73.0818,50720.0
2021-12-09 13:50:00,79.46,79.57,79.42,79.56,35719.0,73.0818,73.1829,73.045,73.1737,35719.0
2021-12-09 14:00:00,79.57,79.58,79.23,79.24,46114.0,73.1829,73.1921,72.8702,72.8794,46114.0
2021-12-09 14:10:00,79.26,79.3,79.2,79.25,28334.0,72.8978,72.9346,72.8426,72.8886,28334.0
2021-12-09 14:20:00,79.26,79.35,79.21,79.23,20565.0,72.8978,72.9806,72.8518,72.8702,20565.0
2021-12-09 14:30:00,79.26,79.26,79.11,79.14,28660.0,72.8978,72.8978,72.7599,72.7875,28660.0
2021-12-09 14:40:00,79.14,79.17,79.08,79.14,24602.0,72.7875,72.815,72.7323,72.7875,24602.0
2021-12-09 14:50:00,79.14,79.14,79.05,79.14,32335.0,72.7875,72.7875,72.7047,72.7875,32335.0
2021-12-09 15:00:00,79.13,79.23,79.06,79.09,29438.0,72.7783,72.8702,72.7139,72.7415,29438.0
2021-12-09 15:10:00,79.09,79.13,78.99,79.03,30083.0,72.7415,72.7783,72.6495,72.6863,30083.0
2021-12-09 15:20:00,79.03,79.08,78.94,79.03,36022.0,72.6863,72.7323,72.6035,72.6863,36022.0
2021-12-09 15:30:00,79.03,79.09,78.94,79.01,55945.0,72.6863,72.7415,72.6035,72.6679,55945.0
2021-12-09 15:40:00,79.0,79.07,78.96,79.03,44036.0,72.6587,72.7231,72.6219,72.6863,44036.0
2021-12-09 15:50:00,79.0,79.07,78.91,78.99,148618.0,72.6587,72.7231,72.5759,72.6495,148618.0
2021-12-10 09:30:00,79.14,79.21,78.84,79.16,59519.0,72.7875,72.8518,72.5115,72.8058,59519.0
2021-12-10 09:40:00,79.19,79.48,79.04,79.43,30361.0,72.8334,73.1002,72.6955,73.0542,30361.0
2021-12-10 09:50:00,79.43,79.45,79.22,79.23,20555.0,73.0542,73.0726,72.861,72.8702,20555.0
2021-12-10 10:00:00,79.24,79.35,79.05,79.05,26205.0,72.8794,72.9806,72.7047,72.7047,26205.0
2021-12-10 10:10:00,79.03,79.16,78.93,79.16,26136.0,72.6863,72.8058,72.5943,72.8058,26136.0
2021-12-10 10:20:00,79.15,79.33,79.12,79.33,26972.0,72.7967,72.9622,72.7691,72.9622,26972.0
2021-12-10 10:30:00,79.34,79.39,78.88,78.94,44420.0,72.9714,73.0174,72.5483,72.6035,44420.0
2021-12-10 10:40:00,78.94,78.97,78.83,78.88,48220.0,72.6035,72.6311,72.5023,72.5483,48220.0
2021-12-10 10:50:00,78.89,78.95,78.72,78.8,44897.0,72.5575,72.6127,72.4012,72.4747,44897.0
2021-12-10 11:00:00,78.8,78.95,78.65,78.74,34874.0,72.4747,72.6127,72.3368,72.4196,34874.0
2021-12-10 11:10:00,78.76,78.86,78.67,78.76,27350.0,72.438,72.5299,72.3552,72.438,27350.0
2021-12-10 11:20:00,78.77,78.88,78.76,78.81,31737.0,72.4472,72.5483,72.438,72.4839,31737.0
2021-12-10 11:30:00,78.81,78.95,78.75,78.95,26201.0,72.4839,72.6127,72.4288,72.6127,26201.0
2021-12-10 11:40:00,78.94,79.04,78.88,78.98,18866.0,72.6035,72.6955,72.5483,72.6403,18866.0
2021-12-10 11:50:00,78.98,79.0,78.9,78.94,20459.0,72.6403,72.6587,72.5667,72.6035,20459.0
2021-12-10 12:00:00,78.94,79.05,78.85,78.98,22504.0,72.6035,72.7047,72.5207,72.6403,22504.0
2021-12-10 12:10:00,79.0,79.04,78.87,78.95,31110.0,72.6587,72.6955,72.5391,72.6127,31110.0
2021-12-10 12:20:00,78.95,78.97,78.83,78.83,19376.0,72.6127,72.6311,72.5023,72.5023,19376.0
2021-12-10 12:30:00,78.83,78.85,78.63,78.67,38949.0,72.5023,72.5207,72.3184,72.3552,38949.0
2021-12-10 12:40:00,78.67,78.75,78.63,78.74,19914.0,72.3552,72.4288,72.3184,72.4196,19914.0
2021-12-10 12:50:00,78.73,78.81,78.72,78.8,17420.0,72.4104,72.4839,72.4012,72.4747,17420.0
2021-12-10 13:00:00,78.8,79.03,78.76,78.97,24540.0,72.4747,72.6863,72.438,72.6311,24540.0
2021-12-10 13:10:00,78.97,78.98,78.87,78.94,17731.0,72.6311,72.6403,72.5391,72.6035,17731.0
2021-12-10 13:20:00,78.92,78.95,78.86,78.91,13947.0,72.5851,72.6127,72.5299,72.5759,13947.0
2021-12-10 13:30:00,78.92,79.05,78.92,79.05,16885.0,72.5851,72.7047,72.5851,72.7047,16885.0
2021-12-10 13:40:00,79.04,79.05,78.92,78.96,19598.0,72.6955,72.7047,72.5851,72.6219,19598.0
2021-12-10 13:50:00,78.95,79.02,78.89,78.97,24341.0,72.6127,72.6771,72.5575,72.6311,24341.0
2021-12-10 14:00:00,78.98,78.99,78.87,78.9,26985.0,72.6403,72.6495,72.5391,72.5667,26985.0
2021-12-10 14:10:00,78.89,78.94,78.87,78.94,27093.0,72.5575,72.6035,72.5391,72.6035,27093.0
2021-12-10 14:20:00,78.94,79.04,78.92,79.02,33549.0,72.6035,72.6955,72.5851,72.6771,33549.0
2021-12-10 14:30:00,79.03,79.08,79.01,79.06,54038.0,72.6863,72.7323,72.6679,72.7139,54038.0
2021-12-10 14:40:00,79.05,79.09,79.01,79.02,21740.0,72.7047,72.7415,72.6679,72.6771,21740.0
2021-12-10 14:50:00,79.02,79.03,78.86,78.88,24202.0,72.6771,72.6863,72.5299,72.5483,24202.0
2021-12-10 15:00:00,78.9,79.08,78.88,79.08,26779.0,72.5667,72.7323,72.5483,72.7323,26779.0
2021-12-10 15:10:00,79.08,79.16,79.06,79.16,19409.0,72.7323,72.8058,72.7139,72.8058,19409.0
2021-12-10 15:20:00,79.15,79.23,79.06,79.11,63435.0,72.7967,72.8702,72.7139,72.7599,63435.0
2021-12-10 15:30:00,79.11,79.29,79.1,79.27,34508.0,72.7599,72.9254,72.7507,72.907,34508.0
2021-12-10 15:40:00,79.27,79.42,79.21,79.42,44637.0,72.907,73.045,72.8518,73.045,44637.0
2021-12-10 15:50:00,79.43,79.47,79.25,79.33,168020.0,73.0542,73.091,72.8886,72.9622,168020.0
2021-12-13 09:30:00,79.47,79.72,79.06,79.09,52491.0,73.091,73.3209,72.7139,72.7415,52491.0
2021-12-13 09:40:00,79.11,79.16,78.75,78.87,80373.0,72.7599,72.8058,72.4288,72.5391,80373.0
2021-12-13 09:50:00,78.79,78.95,78.68,78.75,30457.0,72.4655,72.6127,72.3644,72.4288,30457.0
2021-12-13 10:00:00,78.74,78.78,78.5,78.67,44428.0,72.4196,72.4564,72.1988,72.3552,44428.0
2021-12-13 10:10:00,78.61,78.97,78.6,78.89,32240.0,72.3,72.6311,72.2908,72.5575,32240.0
2021-12-13 10:20:00,78.92,79.01,78.73,78.73,31303.0,72.5851,72.6679,72.4104,72.4104,31303.0
2021-12-13 10:30:00,78.72,78.91,78.53,78.8,23735.0,72.4012,72.5759,72.2264,72.4747,23735.0
2021-12-13 10:40:00,78.81,78.92,78.66,78.88,22762.0,72.4839,72.5851,72.346,72.5483,22762.0
2021-12-13 10:50:00,78.9,78.99,78.73,78.85,22378.0,72.5667,72.6495,72.4104,72.5207,22378.0
2021-12-13 11:00:00,78.86,78.91,78.56,78.7,28611.0,72.5299,72.5759,72.254,72.3828,28611.0
2021-12-13 11:10:00,78.68,78.93,78.67,78.78,27651.0,72.3644,72.5943,72.3552,72.4564,27651.0
2021-12-13 11:20:00,78.77,78.83,78.62,78.77,37452.0,72.4472,72.5023,72.3092,72.4472,37452.0
2021-12-13 11:30:00,78.71,78.87,78.68,78.85,19421.0,72.392,72.5391,72.3644,72.5207,19421.0
2021-12-13 11:40:00,78.87,79.01,78.85,78.98,16706.0,72.5391,72.6679,72.5207,72.6403,16706.0
2021-12-13 11:50:00,78.98,79.01,78.8,78.87,28083.0,72.6403,72.6679,72.4747,72.5391,28083.0
2021-12-13 12:00:00,78.86,78.91,78.68,78.9,24474.0,72.5299,72.5759,72.3644,72.5667,24474.0
2021-12-13 12:10:00,78.9,78.98,78.9,78.9,18571.0,72.5667,72.6403,72.5667,72.5667,18571.0
2021-12-13 12:20:00,78.92,78.94,78.83,78.91,24559.0,72.5851,72.6035,72.5023,72.5759,24559.0
2021-12-13 12:30:00,78.92,79.01,78.85,78.98,16612.0,72.5851,72.6679,72.5207,72.6403,16612.0
2021-12-13 12:40:00,78.97,79.1,78.96,79.0,11638.0,72.6311,72.7507,72.6219,72.6587,11638.0
2021-12-13 12:50:00,79.01,79.06,78.93,79.0,13321.0,72.6679,72.7139,72.5943,72.6587,13321.0
2021-12-13 13:00:00,79.0,79.05,78.91,79.03,13657.0,72.6587,72.7047,72.5759,72.6863,13657.0
2021-12-13 13:10:00,79.03,79.03,78.94,79.03,14246.0,72.6863,72.6863,72.6035,72.6863,14246.0
2021-12-13 13:20:00,79.04,79.05,78.97,79.01,10718.0,72.6955,72.7047,72.6311,72.6679,10718.0
2021-12-13 13:30:00,79.01,79.01,78.76,78.81,25664.0,72.6679,72.6679,72.438,72.4839,25664.0
2021-12-13 13:40:00,78.82,78.88,78.77,78.84,18099.0,72.4931,72.5483,72.4472,72.5115,18099.0
2021-12-13 13:50:00,78.84,79.02,78.84,78.99,14804.0,72.5115,72.6771,72.5115,72.6495,14804.0
2021-12-13 14:00:00,78.97,79.05,78.9,79.01,18528.0,72.6311,72.7047,72.5667,72.6679,18528.0
2021-12-13 14:10:00,79.0,79.0,78.92,78.96,18453.0,72.6587,72.6587,72.5851,72.6219,18453.0
2021-12-13 14:20:00,78.97,78.99,78.89,78.95,17022.0,72.6311,72.6495,72.5575,72.6127,17022.0
2021-12-13 14:30:00,78.95,78.99,78.9,78.91,16167.0,72.6127,72.6495,72.5667,72.5759,16167.0
2021-12-13 14:40:00,78.91,78.94,78.83,78.86,15387.0,72.5759,72.6035,72.5023,72.5299,15387.0
2021-12-13 14:50:00,78.86,78.95,78.85,78.94,17024.0,72.5299,72.6127,72.5207,72.6035,17024.0
2021-12-13 15:00:00,78.95,79.01,78.86,78.87,27210.0,72.6127,72.6679,72.5299,72.5391,27210.0
2021-12-13 15:10:00,78.86,78.95,78.81,78.86,19906.0,72.5299,72.6127,72.4839,72.5299,19906.0
2021-12-13 15:20:00,78.87,78.92,78.84,78.84,26868.0,72.5391,72.5851,72.5115,72.5115,26868.0
2021-12-13 15:30:00,78.83,79.09,78.83,79.06,41933.0,72.5023,72.7415,72.5023,72.7139,41933.0
2021-12-13 15:40:00,79.06,79.19,79.04,79.07,55629.0,72.7139,72.8334,72.6955,72.7231,55629.0
2021-12-13 15:50:00,79.09,79.09,78.82,78.91,166697.0,72.7415,72.7415,72.4931,72.5759,166697.0
2021-12-14 09:30:00,78.44,78.88,78.11,78.7,96871.0,72.1436,72.5483,71.8401,72.3828,96871.0
2021-12-14 09:40:00,78.75,79.28,78.7,78.77,57767.0,72.4288,72.9162,72.3828,72.4472,57767.0
2021-12-14 09:50:00,78.8,79.01,78.74,78.89,36093.0,72.4747,72.6679,72.4196,72.5575,36093.0
2021-12-14 10:00:00,78.89,79.01,78.89,78.95,28325.0,72.5575,72.6679,72.5575,72.6127,28325.0
2021-12-14 10:10:00,78.93,79.05,78.85,78.9,36152.0,72.5943,72.7047,72.5207,72.5667,36152.0
2021-12-14 10:20:00,78.86,79.08,78.83,78.95,30644.0,72.5299,72.7323,72.5023,72.6127,30644.0
2021-12-14 10:30:00,78.96,78.97,78.78,78.83,29808.0,72.6219,72.6311,72.4564,72.5023,29808.0
2021-12-14 10:40:00,78.84,78.84,78.59,78.62,76980.0,72.5115,72.5115,72.2816,72.3092,76980.0
2021-12-14 10:50:00,78.63,78.66,78.31,78.48,21804.0,72.3184,72.346,72.0241,72.1804,21804.0
2021-12-14 11:00:00,78.47,78.57,78.31,78.48,30390.0,72.1712,72.2632,72.0241,72.1804,30390.0
2021-12-14 11:10:00,78.49,78.63,78.41,78.51,34331.0,72.1896,72.3184,72.1161,72.208,34331.0
2021-12-14 11:20:00,78.51,78.57,78.42,78.5,20958.0,72.208,72.2632,72.1252,72.1988,20958.0
2021-12-14 11:30:00,78.51,78.52,78.35,78.43,19060.0,72.208,72.2172,72.0609,72.1344,19060.0
2021-12-14 11:40:00,78.42,78.54,78.32,78.32,14933.0,72.1252,72.2356,72.0333,72.0333,14933.0
2021-12-14 11:50:00,78.33,78.39,77.98,77.98,23122.0,72.0425,72.0977,71.7206,71.7206,23122.0
2021-12-14 12:00:00,77.99,78.05,77.82,77.98,17635.0,71.7298,71.7849,71.5734,71.7206,17635.0
2021-12-14 12:10:00,77.98,78.07,77.94,78.04,26076.0,71.7206,71.8033,71.6838,71.7758,26076.0
2021-12-14 12:20:00,78.05,78.1,77.94,78.03,13325.0,71.7849,71.8309,71.6838,71.7666,13325.0
2021-12-14 12:30:00,78.03,78.05,77.82,77.82,15527.0,71.7666,71.7849,71.5734,71.5734,15527.0
2021-12-14 12:40:00,77.84,77.86,77.66,77.66,15567.0,71.5918,71.6102,71.4263,71.4263,15567.0
2021-12-14 12:50:00,77.67,77.71,77.61,77.63,8842.0,71.4355,71.4722,71.3803,71.3987,8842.0
2021-12-14 13:00:00,77.63,77.75,77.61,77.7,25489.0,71.3987,71.509,71.3803,71.463,25489.0
2021-12-14 13:10:00,77.7,77.71,77.51,77.59,25640.0,71.463,71.4722,71.2883,71.3619,25640.0
2021-12-14 13:20:00,77.6,77.61,77.45,77.49,29299.0,71.3711,71.3803,71.2331,71.2699,29299.0
2021-12-14 13:30:00,77.49,77.49,77.38,77.42,26778.0,71.2699,71.2699,71.1687,71.2055,26778.0
2021-12-14 13:40:00,77.42,77.42,77.29,77.29,27774.0,71.2055,71.2055,71.086,71.086,27774.0
2021-12-14 13:50:00,77.29,77.3,77.08,77.09,40336.0,71.086,71.0952,70.8928,70.902,40336.0
2021-12-14 14:00:00,77.09,77.36,77.09,77.36,25526.0,70.902,71.1503,70.902,71.1503,25526.0
2021-12-14 14:10:00,77.37,77.56,77.35,77.51,41506.0,71.1595,71.3343,71.1411,71.2883,41506.0
2021-12-14 14:20:00,77.5,77.51,77.34,77.41,22940.0,71.2791,71.2883,71.1319,71.1963,22940.0
2021-12-14 14:30:00,77.4,77.41,77.3,77.38,23237.0,71.1871,71.1963,71.0952,71.1687,23237.0
2021-12-14 14:40:00,77.38,77.52,77.38,77.44,23129.0,71.1687,71.2975,71.1687,71.2239,23129.0
2021-12-14 14:50:00,77.43,77.56,77.39,77.54,16221.0,71.2147,71.3343,71.1779,71.3159,16221.0
2021-12-14 15:00:00,77.56,77.74,77.55,77.74,27190.0,71.3343,71.4998,71.3251,71.4998,27190.0
2021-12-14 15:10:00,77.73,77.81,77.7,77.81,24615.0,71.4906,71.5642,71.463,71.5642,24615.0
2021-12-14 15:20:00,77.82,77.83,77.71,77.81,33518.0,71.5734,71.5826,71.4722,71.5642,33518.0
2021-12-14 15:30:00,77.81,77.92,77.74,77.84,55792.0,71.5642,71.6654,71.4998,71.5918,55792.0
2021-12-14 15:40:00,77.84,77.85,77.66,77.68,58238.0,71.5918,71.601,71.4263,71.4446,58238.0
2021-12-14 15:50:00,77.67,77.88,77.66,77.79,284066.0,71.4355,71.6286,71.4263,71.5458,284066.0
2021-12-15 09:30:00,77.91,78.08,77.67,77.67,50991.0,71.6562,71.8125,71.4355,71.4355,50991.0
2021-12-15 09:40:00,77.63,77.65,77.42,77.48,27456.0,71.3987,71.4171,71.2055,71.2607,27456.0
2021-12-15 09:50:00,77.44,77.53,77.33,77.45,31123.0,71.2239,71.3067,71.1227,71.2331,31123.0
2021-12-15 10:00:00,77.46,77.64,77.44,77.5,30156.0,71.2423,71.4079,71.2239,71.2791,30156.0
2021-12-15 10:10:00,77.5,77.5,77.25,77.32,69976.0,71.2791,71.2791,71.0492,71.1135,69976.0
2021-12-15 10:20:00,77.33,77.38,77.23,77.35,48804.0,71.1227,71.1687,71.0308,71.1411,48804.0
2021-12-15 10:30:00,77.38,77.52,77.32,77.39,29002.0,71.1687,71.2975,71.1135,71.1779,29002.0
2021-12-15 10:40:00,77.39,77.49,77.3,77.3,24619.0,71.1779,71.2699,71.0952,71.0952,24619.0
2021-12-15 10:50:00,77.3,77.44,77.27,77.4,43048.0,71.0952,71.2239,71.0676,71.1871,43048.0
2021-12-15 11:00:00,77.4,77.63,77.37,77.55,52962.0,71.1871,71.3987,71.1595,71.3251,52962.0
2021-12-15 11:10:00,77.55,77.61,77.19,77.21,110491.0,71.3251,71.3803,70.994,71.0124,110491.0
2021-12-15 11:20:00,77.21,77.43,77.21,77.41,109993.0,71.0124,71.2147,71.0124,71.1963,109993.0
2021-12-15 11:30:00,77.4,77.55,77.35,77.35,52896.0,71.1871,71.3251,71.1411,71.1411,52896.0
2021-12-15 11:40:00,77.35,77.52,77.25,77.49,113129.0,71.1411,71.2975,71.0492,71.2699,113129.0
2021-12-15 11:50:00,77.49,77.58,77.46,77.52,19599.0,71.2699,71.3527,71.2423,71.2975,19599.0
2021-12-15 12:00:00,77.52,77.53,77.38,77.38,27826.0,71.2975,71.3067,71.1687,71.1687,27826.0
2021-12-15 12:10:00,77.38,77.39,77.25,77.27,28946.0,71.1687,71.1779,71.0492,71.0676,28946.0
2021-12-15 12:20:00,77.25,77.34,77.13,77.34,24441.0,71.0492,71.1319,70.9388,71.1319,24441.0
2021-12-15 12:30:00,77.32,77.37,77.19,77.24,40508.0,71.1135,71.1595,70.994,71.04,40508.0
2021-12-15 12:40:00,77.23,77.26,77.1,77.22,20303.0,71.0308,71.0584,70.9112,71.0216,20303.0
2021-12-15 12:50:00,77.22,77.52,77.22,77.45,128153.0,71.0216,71.2975,71.0216,71.2331,128153.0
2021-12-15 13:00:00,77.47,77.56,77.43,77.52,35234.0,71.2515,71.3343,71.2147,71.2975,35234.0
2021-12-15 13:10:00,77.51,77.52,77.39,77.45,55180.0,71.2883,71.2975,71.1779,71.2331,55180.0
2021-12-15 13:20:00,77.44,77.44,77.29,77.33,19202.0,71.2239,71.2239,71.086,71.1227,19202.0
2021-12-15 13:30:00,77.33,77.38,77.19,77.2,24979.0,71.1227,71.1687,70.994,71.0032,24979.0
2021-12-15 13:40:00,77.21,77.3,77.2,77.24,31257.0,71.0124,71.0952,71.0032,71.04,31257.0
2021-12-15 13:50:00,77.25,77.28,77.06,77.19,33953.0,71.0492,71.0768,70.8744,70.994,33953.0
2021-12-15 14:00:00,77.16,77.43,76.9,77.42,59108.0,70.9664,71.2147,70.7273,71.2055,59108.0
2021-12-15 14:10:00,77.42,77.85,77.39,77.73,44122.0,71.2055,71.601,71.1779,71.4906,44122.0
2021-12-15 14:20:00,77.74,77.75,77.32,77.5,33906.0,71.4998,71.509,71.1135,71.2791,33906.0
2021-12-15 14:30:00,77.49,77.83,77.47,77.8,58735.0,71.2699,71.5826,71.2515,71.555,58735.0
2021-12-15 14:40:00,77.79,77.98,77.77,77.81,25108.0,71.5458,71.7206,71.5274,71.5642,25108.0
2021-12-15 14:50:00,77.8,77.85,77.62,77.69,56766.0,71.555,71.601,71.3895,71.4538,56766.0
2021-12-15 15:00:00,77.7,78.01,77.65,77.96,56543.0,71.463,71.7482,71.4171,71.7022,56543.0
2021-12-15 15:10:00,77.96,78.11,77.91,78.08,114069.0,71.7022,71.8401,71.6562,71.8125,114069.0
2021-12-15 15:20:00,78.08,78.37,78.07,78.37,28710.0,71.8125,72.0793,71.8033,72.0793,28710.0
2021-12-15 15:30:00,78.39,78.42,78.19,78.29,63858.0,72.0977,72.1252,71.9137,72.0057,63858.0
2021-12-15 15:40:00,78.3,78.37,78.09,78.09,81207.0,72.0149,72.0793,71.8217,71.8217,81207.0
2021-12-15 15:50:00,78.07,78.77,78.07,78.63,359953.0,71.8033,72.4472,71.8033,72.3184,359953.0
2021-12-16 09:30:00,79.11,79.53,78.92,79.05,62036.0,72.7599,73.1461,72.5851,72.7047,62036.0
2021-12-16 09:40:00,79.01,79.7,78.93,79.7,44801.0,72.6679,73.3025,72.5943,73.3025,44801.0
2021-12-16 09:50:00,79.7,79.82,79.52,79.67,35344.0,73.3025,73.4129,73.137,73.2749,35344.0
2021-12-16 10:00:00,79.66,79.72,79.28,79.29,46272.0,73.2657,73.3209,72.9162,72.9254,46272.0
2021-12-16 10:10:00,79.3,79.63,79.3,79.6,28931.0,72.9346,73.2381,72.9346,73.2105,28931.0
2021-12-16 10:20:00,79.58,79.77,79.48,79.74,38380.0,73.1921,73.3669,73.1002,73.3393,38380.0
2021-12-16 10:30:00,79.73,79.85,79.54,79.69,26931.0,73.3301,73.4405,73.1553,73.2933,26931.0
2021-12-16 10:40:00,79.7,79.78,79.65,79.74,24460.0,73.3025,73.3761,73.2565,73.3393,24460.0
2021-12-16 10:50:00,79.73,79.77,79.6,79.66,23273.0,73.3301,73.3669,73.2105,73.2657,23273.0
2021-12-16 11:00:00,79.66,79.7,79.41,79.56,22599.0,73.2657,73.3025,73.0358,73.1737,22599.0
2021-12-16 11:10:00,79.56,79.67,79.51,79.61,34216.0,73.1737,73.2749,73.1278,73.2197,34216.0
2021-12-16 11:20:00,79.6,79.75,79.57,79.6,52102.0,73.2105,73.3485,73.1829,73.2105,52102.0
2021-12-16 11:30:00,79.6,79.61,79.45,79.46,24704.0,73.2105,73.2197,73.0726,73.0818,24704.0
2021-12-16 11:40:00,79.46,79.7,79.46,79.63,32946.0,73.0818,73.3025,73.0818,73.2381,32946.0
2021-12-16 11:50:00,79.62,79.66,79.51,79.54,25435.0,73.2289,73.2657,73.1278,73.1553,25435.0
2021-12-16 12:00:00,79.52,79.58,79.45,79.52,28268.0,73.137,73.1921,73.0726,73.137,28268.0
2021-12-16 12:10:00,79.51,79.53,79.31,79.36,18924.0,73.1278,73.1461,72.9438,72.9898,18924.0
2021-12-16 12:20:00,79.36,79.44,79.25,79.28,23318.0,72.9898,73.0634,72.8886,72.9162,23318.0
2021-12-16 12:30:00,79.25,79.31,79.18,79.26,19066.0,72.8886,72.9438,72.8242,72.8978,19066.0
2021-12-16 12:40:00,79.26,79.34,79.17,79.18,19959.0,72.8978,72.9714,72.815,72.8242,19959.0
2021-12-16 12:50:00,79.19,79.24,79.07,79.08,18514.0,72.8334,72.8794,72.7231,72.7323,18514.0
2021-12-16 13:00:00,79.09,79.18,79.03,79.17,34865.0,72.7415,72.8242,72.6863,72.815,34865.0
2021-12-16 13:10:00,79.18,79.31,79.18,79.28,25006.0,72.8242,72.9438,72.8242,72.9162,25006.0
2021-12-16 13:20:00,79.29,79.34,79.22,79.28,17774.0,72.9254,72.9714,72.861,72.9162,17774.0
2021-12-16 13:30:00,79.27,79.32,79.19,79.23,17817.0,72.907,72.953,72.8334,72.8702,17817.0
2021-12-16 13:40:00,79.22,79.27,79.11,79.27,30594.0,72.861,72.907,72.7599,72.907,30594.0
2021-12-16 13:50:00,79.28,79.29,79.15,79.16,16518.0,72.9162,72.9254,72.7967,72.8058,16518.0
2021-12-16 14:00:00,79.17,79.25,79.11,79.11,21578.0,72.815,72.8886,72.7599,72.7599,21578.0
2021-12-16 14:10:00,79.11,79.19,79.07,79.17,16551.0,72.7599,72.8334,72.7231,72.815,16551.0
2021-12-16 14:20:00,79.16,79.16,79.02,79.04,30687.0,72.8058,72.8058,72.6771,72.6955,30687.0
2021-12-16 14:30:00,79.06,79.11,78.97,79.11,27888.0,72.7139,72.7599,72.6311,72.7599,27888.0
2021-12-16 14:40:00,79.09,79.13,78.72,78.72,35129.0,72.7415,72.7783,72.4012,72.4012,35129.0
2021-12-16 14:50:00,78.72,78.85,78.63,78.85,32535.0,72.4012,72.5207,72.3184,72.5207,32535.0
2021-12-16 15:00:00,78.83,78.88,78.73,78.76,31751.0,72.5023,72.5483,72.4104,72.438,31751.0
2021-12-16 15:10:00,78.76,78.93,78.65,78.92,38687.0,72.438,72.5943,72.3368,72.5851,38687.0
2021-12-16 15:20:00,78.91,79.14,78.9,79.1,46428.0,72.5759,72.7875,72.5667,72.7507,46428.0
2021-12-16 15:30:00,79.1,79.35,78.99,79.31,57037.0,72.7507,72.9806,72.6495,72.9438,57037.0
2021-12-16 15:40:00,79.29,79.38,78.99,79.0,95388.0,72.9254,73.0082,72.6495,72.6587,95388.0
2021-12-16 15:50:00,79.01,79.27,79.01,79.09,322053.0,72.6679,72.907,72.6679,72.7415,322053.0
2021-12-17 09:30:00,78.86,78.91,78.4,78.48,527076.0,72.85,72.8962,72.425,72.4989,527076.0
2021-12-17 09:40:00,78.47,78.63,78.16,78.63,65592.0,72.4897,72.6375,72.2033,72.6375,65592.0
2021-12-17 09:50:00,78.65,78.96,78.55,78.59,103500.0,72.656,72.9424,72.5636,72.6006,103500.0
2021-12-17 10:00:00,78.51,78.52,78.07,78.14,82470.0,72.5267,72.5359,72.1202,72.1849,82470.0
2021-12-17 10:10:00,78.11,78.13,77.79,77.85,71014.0,72.1571,72.1756,71.8615,71.917,71014.0
2021-12-17 10:20:00,77.84,77.84,77.51,77.53,48066.0,71.9077,71.9077,71.6029,71.6213,48066.0
2021-12-17 10:30:00,77.52,78.13,77.44,77.99,53070.0,71.6121,72.1756,71.5382,72.0463,53070.0
2021-12-17 10:40:00,77.97,78.32,77.96,78.29,44561.0,72.0278,72.3511,72.0186,72.3234,44561.0
2021-12-17 10:50:00,78.33,78.49,78.23,78.36,45925.0,72.3604,72.5082,72.268,72.3881,45925.0
2021-12-17 11:00:00,78.37,78.44,78.24,78.28,41626.0,72.3973,72.462,72.2772,72.3142,41626.0
2021-12-17 11:10:00,78.3,78.73,78.28,78.62,39108.0,72.3327,72.7299,72.3142,72.6283,39108.0
2021-12-17 11:20:00,78.59,78.59,78.41,78.49,48438.0,72.6006,72.6006,72.4343,72.5082,48438.0
2021-12-17 11:30:00,78.48,78.49,77.86,77.93,30714.0,72.4989,72.5082,71.9262,71.9909,30714.0
2021-12-17 11:40:00,77.92,77.92,77.34,77.37,44280.0,71.9816,71.9816,71.4458,71.4735,44280.0
2021-12-17 11:50:00,77.38,77.51,77.3,77.5,28686.0,71.4828,71.6029,71.4089,71.5936,28686.0
2021-12-17 12:00:00,77.48,77.48,77.23,77.35,28051.0,71.5752,71.5752,71.3442,71.4551,28051.0
2021-12-17 12:10:00,77.34,77.57,77.34,77.37,29029.0,71.4458,71.6583,71.4458,71.4735,29029.0
2021-12-17 12:20:00,77.39,77.52,77.35,77.48,18885.0,71.492,71.6121,71.4551,71.5752,18885.0
2021-12-17 12:30:00,77.46,77.68,77.44,77.62,27438.0,71.5567,71.7599,71.5382,71.7045,27438.0
2021-12-17 12:40:00,77.61,77.63,77.53,77.62,21535.0,71.6952,71.7137,71.6213,71.7045,21535.0
2021-12-17 12:50:00,77.63,77.69,77.47,77.49,24261.0,71.7137,71.7692,71.5659,71.5844,24261.0
2021-12-17 13:00:00,77.48,77.53,77.13,77.23,39775.0,71.5752,71.6213,71.2518,71.3442,39775.0
2021-12-17 13:10:00,77.24,77.38,77.16,77.38,34254.0,71.3534,71.4828,71.2795,71.4828,34254.0
2021-12-17 13:20:00,77.4,77.52,77.35,77.52,26814.0,71.5013,71.6121,71.4551,71.6121,26814.0
2021-12-17 13:30:00,77.49,77.54,77.42,77.44,33492.0,71.5844,71.6306,71.5197,71.5382,33492.0
2021-12-17 13:40:00,77.43,77.58,77.33,77.54,35105.0,71.529,71.6675,71.4366,71.6306,35105.0
2021-12-17 13:50:00,77.52,77.53,77.41,77.5,38156.0,71.6121,71.6213,71.5105,71.5936,38156.0
2021-12-17 14:00:00,77.5,77.68,77.4,77.67,47585.0,71.5936,71.7599,71.5013,71.7507,47585.0
2021-12-17 14:10:00,77.67,77.82,77.67,77.79,23435.0,71.7507,71.8892,71.7507,71.8615,23435.0
2021-12-17 14:20:00,77.8,77.89,77.65,77.65,37264.0,71.8708,71.9539,71.7322,71.7322,37264.0
2021-12-17 14:30:00,77.66,77.71,77.54,77.63,15169.0,71.7414,71.7876,71.6306,71.7137,15169.0
2021-12-17 14:40:00,77.63,77.83,77.63,77.78,15770.0,71.7137,71.8985,71.7137,71.8523,15770.0
2021-12-17 14:50:00,77.78,77.78,77.55,77.66,29845.0,71.8523,71.8523,71.6398,71.7414,29845.0
2021-12-17 15:00:00,77.67,77.77,77.57,77.7,37708.0,71.7507,71.8431,71.6583,71.7784,37708.0
2021-12-17 15:10:00,77.7,77.7,77.53,77.62,33142.0,71.7784,71.7784,71.6213,71.7045,33142.0
2021-12-17 15:20:00,77.62,77.75,77.52,77.56,42656.0,71.7045,71.8246,71.6121,71.6491,42656.0
2021-12-17 15:30:00,77.55,77.59,77.38,77.55,69787.0,71.6398,71.6768,71.4828,71.6398,69787.0
2021-12-17 15:40:00,77.54,77.65,77.26,77.27,104553.0,71.6306,71.7322,71.3719,71.3812,104553.0
2021-12-17 15:50:00,77.28,77.28,76.81,77.02,330210.0,71.3904,71.3904,70.9562,71.1502,330210.0
2021-12-20 09:30:00,76.19,76.39,75.94,76.03,82211.0,70.3835,70.5682,70.1525,70.2357,82211.0
2021-12-20 09:40:00,76.01,76.04,75.52,75.54,50411.0,70.2172,70.2449,69.7645,69.783,50411.0
2021-12-20 09:50:00,75.52,75.69,75.3,75.55,60844.0,69.7645,69.9216,69.5613,69.7922,60844.0
2021-12-20 10:00:00,75.55,75.61,74.97,75.1,67677.0,69.7922,69.8477,69.2564,69.3765,67677.0
2021-12-20 10:10:00,75.04,75.08,74.76,74.96,40771.0,69.3211,69.3581,69.0624,69.2472,40771.0
2021-12-20 10:20:00,74.96,75.0,74.6,74.65,35699.0,69.2472,69.2842,68.9146,68.9608,35699.0
2021-12-20 10:30:00,74.67,74.88,74.54,74.78,164716.0,68.9793,69.1733,68.8592,69.0809,164716.0
2021-12-20 10:40:00,74.78,74.85,74.53,74.55,33762.0,69.0809,69.1456,68.85,68.8685,33762.0
2021-12-20 10:50:00,74.56,74.65,74.38,74.44,32939.0,68.8777,68.9608,68.7114,68.7668,32939.0
2021-12-20 11:00:00,74.45,74.54,74.36,74.54,30708.0,68.7761,68.8592,68.6929,68.8592,30708.0
2021-12-20 11:10:00,74.54,74.7,74.46,74.7,28924.0,68.8592,69.007,68.7853,69.007,28924.0
2021-12-20 11:20:00,74.71,74.92,74.59,74.6,32728.0,69.0163,69.2103,68.9054,68.9146,32728.0
2021-12-20 11:30:00,74.6,74.71,74.57,74.62,28988.0,68.9146,69.0163,68.8869,68.9331,28988.0
2021-12-20 11:40:00,74.6,74.73,74.57,74.73,38143.0,68.9146,69.0347,68.8869,69.0347,38143.0
2021-12-20 11:50:00,74.73,75.0,74.72,74.99,47960.0,69.0347,69.2842,69.0255,69.2749,47960.0
2021-12-20 12:00:00,74.97,74.98,74.86,74.88,29921.0,69.2564,69.2657,69.1548,69.1733,29921.0
2021-12-20 12:10:00,74.89,74.94,74.78,74.91,18076.0,69.1825,69.2287,69.0809,69.201,18076.0
2021-12-20 12:20:00,74.9,74.9,74.8,74.86,19554.0,69.1918,69.1918,69.0994,69.1548,19554.0
2021-12-20 12:30:00,74.87,74.87,74.58,74.67,25841.0,69.1641,69.1641,68.8962,68.9793,25841.0
2021-12-20 12:40:00,74.66,74.75,74.65,74.71,21410.0,68.9701,69.0532,68.9608,69.0163,21410.0
2021-12-20 12:50:00,74.71,74.74,74.58,74.58,19599.0,69.0163,69.044,68.8962,68.8962,19599.0
2021-12-20 13:00:00,74.59,74.68,74.49,74.68,33804.0,68.9054,68.9885,68.813,68.9885,33804.0
2021-12-20 13:10:00,74.68,74.79,74.67,74.68,18364.0,68.9885,69.0902,68.9793,68.9885,18364.0
2021-12-20 13:20:00,74.67,74.71,74.62,74.68,21341.0,68.9793,69.0163,68.9331,68.9885,21341.0
2021-12-20 13:30:00,74.67,74.8,74.54,74.8,26413.0,68.9793,69.0994,68.8592,69.0994,26413.0
2021-12-20 13:40:00,74.8,74.93,74.77,74.92,45464.0,69.0994,69.2195,69.0717,69.2103,45464.0
2021-12-20 13:50:00,74.93,75.2,74.93,75.09,54666.0,69.2195,69.4689,69.2195,69.3673,54666.0
2021-12-20 14:00:00,75.09,75.23,75.06,75.22,23542.0,69.3673,69.4966,69.3396,69.4874,23542.0
2021-12-20 14:10:00,75.22,75.24,75.11,75.2,26098.0,69.4874,69.5059,69.3858,69.4689,26098.0
2021-12-20 14:20:00,75.21,75.25,75.02,75.02,81515.0,69.4782,69.5151,69.3026,69.3026,81515.0
2021-12-20 14:30:00,74.99,75.02,74.88,74.9,40032.0,69.2749,69.3026,69.1733,69.1918,40032.0
2021-12-20 14:40:00,74.9,74.95,74.83,74.92,26271.0,69.1918,69.238,69.1271,69.2103,26271.0
2021-12-20 14:50:00,74.92,75.14,74.92,75.02,25405.0,69.2103,69.4135,69.2103,69.3026,25405.0
2021-12-20 15:00:00,75.03,75.3,75.02,75.3,24101.0,69.3119,69.5613,69.3026,69.5613,24101.0
2021-12-20 15:10:00,75.31,75.51,75.26,75.51,51227.0,69.5705,69.7553,69.5243,69.7553,51227.0
2021-12-20 15:20:00,75.49,75.59,75.4,75.56,35100.0,69.7368,69.8292,69.6537,69.8015,35100.0
2021-12-20 15:30:00,75.56,75.56,75.38,75.49,50746.0,69.8015,69.8015,69.6352,69.7368,50746.0
2021-12-20 15:40:00,75.49,75.76,75.49,75.69,76951.0,69.7368,69.9862,69.7368,69.9216,76951.0
2021-12-20 15:50:00,75.71,76.0,75.68,75.94,342373.0,69.94,70.2079,69.9123,70.1525,342373.0
2021-12-21 09:30:00,76.6,77.43,76.5,77.16,82041.0,70.7622,71.529,70.6698,71.2795,82041.0
2021-12-21 09:40:00,77.13,77.13,76.47,76.53,27610.0,71.2518,71.2518,70.6421,70.6976,27610.0
2021-12-21 09:50:00,76.48,76.62,76.35,76.35,25673.0,70.6514,70.7807,70.5313,70.5313,25673.0
2021-12-21 10:00:00,76.39,76.4,75.96,76.08,56605.0,70.5682,70.5775,70.171,70.2819,56605.0
2021-12-21 10:10:00,76.11,76.67,76.09,76.62,71221.0,70.3096,70.8269,70.2911,70.7807,71221.0
2021-12-21 10:20:00,76.58,76.68,76.17,76.24,46521.0,70.7437,70.8361,70.365,70.4297,46521.0
2021-12-21 10:30:00,76.25,76.3,76.06,76.11,23087.0,70.4389,70.4851,70.2634,70.3096,23087.0
2021-12-21 10:40:00,76.16,76.26,76.08,76.08,23700.0,70.3558,70.4481,70.2819,70.2819,23700.0
2021-12-21 10:50:00,76.07,76.29,76.02,76.25,30910.0,70.2726,70.4758,70.2264,70.4389,30910.0
2021-12-21 11:00:00,76.26,76.38,76.19,76.36,28357.0,70.4481,70.559,70.3835,70.5405,28357.0
2021-12-21 11:10:00,76.35,76.52,76.29,76.33,43091.0,70.5313,70.6883,70.4758,70.5128,43091.0
2021-12-21 11:20:00,76.35,76.42,76.27,76.3,25037.0,70.5313,70.5959,70.4574,70.4851,25037.0
2021-12-21 11:30:00,76.28,76.48,76.28,76.48,17650.0,70.4666,70.6514,70.4666,70.6514,17650.0
2021-12-21 11:40:00,76.48,76.87,76.48,76.81,27074.0,70.6514,71.0116,70.6514,70.9562,27074.0
2021-12-21 11:50:00,76.82,76.89,76.69,76.73,27981.0,70.9655,71.0301,70.8454,70.8823,27981.0
2021-12-21 12:00:00,76.74,76.79,76.57,76.79,37471.0,70.8916,70.9377,70.7345,70.9377,37471.0
2021-12-21 12:10:00,76.79,76.96,76.77,76.87,27329.0,70.9377,71.0948,70.9193,71.0116,27329.0
2021-12-21 12:20:00,76.86,76.89,76.76,76.84,26628.0,71.0024,71.0301,70.91,70.9839,26628.0
2021-12-21 12:30:00,76.86,76.89,76.79,76.87,21904.0,71.0024,71.0301,70.9377,71.0116,21904.0
2021-12-21 12:40:00,76.85,77.01,76.81,76.94,23546.0,70.9932,71.141,70.9562,71.0763,23546.0
2021-12-21 12:50:00,76.94,77.12,76.94,77.07,29416.0,71.0763,71.2426,71.0763,71.1964,29416.0
2021-12-21 13:00:00,77.05,77.05,76.92,76.94,19668.0,71.1779,71.1779,71.0578,71.0763,19668.0
2021-12-21 13:10:00,76.92,76.97,76.87,76.92,12878.0,71.0578,71.104,71.0116,71.0578,12878.0
2021-12-21 13:20:00,76.94,77.03,76.86,76.95,20527.0,71.0763,71.1595,71.0024,71.0855,20527.0
2021-12-21 13:30:00,76.97,77.12,76.93,77.1,36569.0,71.104,71.2426,71.0671,71.2241,36569.0
2021-12-21 13:40:00,77.08,77.16,77.06,77.12,22954.0,71.2056,71.2795,71.1872,71.2426,22954.0
2021-12-21 13:50:00,77.14,77.14,77.03,77.04,20665.0,71.2611,71.2611,71.1595,71.1687,20665.0
2021-12-21 14:00:00,77.02,77.15,77.01,77.13,20975.0,71.1502,71.2703,71.141,71.2518,20975.0
2021-12-21 14:10:00,77.15,77.17,77.04,77.14,29124.0,71.2703,71.2888,71.1687,71.2611,29124.0
2021-12-21 14:20:00,77.13,77.2,77.08,77.18,24204.0,71.2518,71.3165,71.2056,71.298,24204.0
2021-12-21 14:30:00,77.18,77.24,77.0,77.0,34613.0,71.298,71.3534,71.1317,71.1317,34613.0
2021-12-21 14:40:00,76.99,77.08,76.98,77.03,20237.0,71.1225,71.2056,71.1133,71.1595,20237.0
2021-12-21 14:50:00,77.05,77.08,76.93,76.94,22095.0,71.1779,71.2056,71.0671,71.0763,22095.0
2021-12-21 15:00:00,76.93,77.04,76.92,77.04,24592.0,71.0671,71.1687,71.0578,71.1687,24592.0
2021-12-21 15:10:00,77.04,77.11,77.01,77.09,23106.0,71.1687,71.2334,71.141,71.2149,23106.0
2021-12-21 15:20:00,77.1,77.18,77.07,77.11,27530.0,71.2241,71.298,71.1964,71.2334,27530.0
2021-12-21 15:30:00,77.11,77.13,76.96,76.99,43275.0,71.2334,71.2518,71.0948,71.1225,43275.0
2021-12-21 15:40:00,76.99,76.99,76.79,76.85,49620.0,71.1225,71.1225,70.9377,70.9932,49620.0
2021-12-21 15:50:00,76.77,77.2,76.73,77.17,158196.0,70.9193,71.3165,70.8823,71.2888,158196.0
2021-12-22 09:30:00,77.16,77.57,77.02,77.21,49722.0,71.2795,71.6583,71.1502,71.3257,49722.0
2021-12-22 09:40:00,77.21,77.38,77.03,77.18,35697.0,71.3257,71.4828,71.1595,71.298,35697.0
2021-12-22 09:50:00,77.19,77.34,77.1,77.12,27465.0,71.3073,71.4458,71.2241,71.2426,27465.0
2021-12-22 10:00:00,77.13,77.45,77.13,77.35,22134.0,71.2518,71.5474,71.2518,71.4551,22134.0
2021-12-22 10:10:00,77.37,77.63,77.37,77.58,24317.0,71.4735,71.7137,71.4735,71.6675,24317.0
2021-12-22 10:20:00,77.59,77.65,77.44,77.54,27752.0,71.6768,71.7322,71.5382,71.6306,27752.0
2021-12-22 10:30:00,77.5,77.52,77.27,77.38,23380.0,71.5936,71.6121,71.3812,71.4828,23380.0
2021-12-22 10:40:00,77.42,77.6,77.42,77.59,26434.0,71.5197,71.686,71.5197,71.6768,26434.0
2021-12-22 10:50:00,77.62,77.72,77.56,77.6,76049.0,71.7045,71.7969,71.6491,71.686,76049.0
2021-12-22 11:00:00,77.61,77.71,77.55,77.55,18637.0,71.6952,71.7876,71.6398,71.6398,18637.0
2021-12-22 11:10:00,77.58,77.64,77.47,77.52,13983.0,71.6675,71.723,71.5659,71.6121,13983.0
2021-12-22 11:20:00,77.54,77.54,77.37,77.42,16841.0,71.6306,71.6306,71.4735,71.5197,16841.0
2021-12-22 11:30:00,77.43,77.53,77.4,77.48,18838.0,71.529,71.6213,71.5013,71.5752,18838.0
2021-12-22 11:40:00,77.49,77.56,77.42,77.46,11899.0,71.5844,71.6491,71.5197,71.5567,11899.0
2021-12-22 11:50:00,77.43,77.64,77.43,77.58,17200.0,71.529,71.723,71.529,71.6675,17200.0
2021-12-22 12:00:00,77.59,77.66,77.53,77.64,19239.0,71.6768,71.7414,71.6213,71.723,19239.0
2021-12-22 12:10:00,77.64,77.64,77.39,77.49,19782.0,71.723,71.723,71.492,71.5844,19782.0
2021-12-22 12:20:00,77.48,77.49,77.18,77.3,16540.0,71.5752,71.5844,71.298,71.4089,16540.0
2021-12-22 12:30:00,77.32,77.36,77.22,77.25,11014.0,71.4273,71.4643,71.335,71.3627,11014.0
2021-12-22 12:40:00,77.28,77.31,77.23,77.3,8537.0,71.3904,71.4181,71.3442,71.4089,8537.0
2021-12-22 12:50:00,77.32,77.52,77.31,77.52,14239.0,71.4273,71.6121,71.4181,71.6121,14239.0
2021-12-22 13:00:00,77.51,77.58,77.43,77.58,20042.0,71.6029,71.6675,71.529,71.6675,20042.0
2021-12-22 13:10:00,77.56,77.57,77.47,77.49,14410.0,71.6491,71.6583,71.5659,71.5844,14410.0
2021-12-22 13:20:00,77.5,77.56,77.47,77.56,12448.0,71.5936,71.6491,71.5659,71.6491,12448.0
2021-12-22 13:30:00,77.56,77.61,77.46,77.47,14397.0,71.6491,71.6952,71.5567,71.5659,14397.0
2021-12-22 13:40:00,77.48,77.54,77.42,77.54,18001.0,71.5752,71.6306,71.5197,71.6306,18001.0
2021-12-22 13:50:00,77.54,77.54,77.35,77.36,13968.0,71.6306,71.6306,71.4551,71.4643,13968.0
2021-12-22 14:00:00,77.35,77.4,77.32,77.32,15241.0,71.4551,71.5013,71.4273,71.4273,15241.0
2021-12-22 14:10:00,77.34,77.41,77.31,77.4,11144.0,71.4458,71.5105,71.4181,71.5013,11144.0
2021-12-22 14:20:00,77.39,77.4,77.24,77.26,14592.0,71.492,71.5013,71.3534,71.3719,14592.0
2021-12-22 14:30:00,77.26,77.38,77.25,77.37,19851.0,71.3719,71.4828,71.3627,71.4735,19851.0
2021-12-22 14:40:00,77.37,77.39,77.31,77.39,17950.0,71.4735,71.492,71.4181,71.492,17950.0
2021-12-22 14:50:00,77.4,77.43,77.34,77.41,21009.0,71.5013,71.529,71.4458,71.5105,21009.0
2021-12-22 15:00:00,77.41,77.54,77.4,77.53,24707.0,71.5105,71.6306,71.5013,71.6213,24707.0
2021-12-22 15:10:00,77.52,77.64,77.52,77.55,15575.0,71.6121,71.723,71.6121,71.6398,15575.0
2021-12-22 15:20:00,77.56,77.7,77.53,77.63,30528.0,71.6491,71.7784,71.6213,71.7137,30528.0
2021-12-22 15:30:00,77.62,77.85,77.59,77.84,50501.0,71.7045,71.917,71.6768,71.9077,50501.0
2021-12-22 15:40:00,77.84,77.84,77.73,77.78,68279.0,71.9077,71.9077,71.8061,71.8523,68279.0
2021-12-22 15:50:00,77.79,77.85,77.65,77.67,158096.0,71.8615,71.917,71.7322,71.7507,158096.0
2021-12-23 09:30:00,78.05,78.55,78.01,78.55,44810.0,72.1017,72.5636,72.0648,72.5636,44810.0
2021-12-23 09:40:00,78.53,78.66,78.33,78.57,15416.0,72.5451,72.6652,72.3604,72.5821,15416.0
2021-12-23 09:50:00,78.61,78.78,78.49,78.66,22748.0,72.619,72.7761,72.5082,72.6652,22748.0
2021-12-23 10:00:00,78.64,78.78,78.62,78.65,23307.0,72.6468,72.7761,72.6283,72.656,23307.0
2021-12-23 10:10:00,78.62,78.75,78.55,78.57,18327.0,72.6283,72.7484,72.5636,72.5821,18327.0
2021-12-23 10:20:00,78.57,78.6,78.51,78.51,15378.0,72.5821,72.6098,72.5267,72.5267,15378.0
2021-12-23 10:30:00,78.54,78.54,78.32,78.47,25534.0,72.5544,72.5544,72.3511,72.4897,25534.0
2021-12-23 10:40:00,78.47,78.51,78.35,78.49,10483.0,72.4897,72.5267,72.3789,72.5082,10483.0
2021-12-23 10:50:00,78.51,78.65,78.44,78.64,17666.0,72.5267,72.656,72.462,72.6468,17666.0
2021-12-23 11:00:00,78.61,78.63,78.49,78.61,8460.0,72.619,72.6375,72.5082,72.619,8460.0
2021-12-23 11:10:00,78.63,78.64,78.53,78.55,11672.0,72.6375,72.6468,72.5451,72.5636,11672.0
2021-12-23 11:20:00,78.53,78.54,78.45,78.51,13912.0,72.5451,72.5544,72.4712,72.5267,13912.0
2021-12-23 11:30:00,78.56,78.65,78.52,78.64,9802.0,72.5728,72.656,72.5359,72.6468,9802.0
2021-12-23 11:40:00,78.64,78.64,78.53,78.53,13921.0,72.6468,72.6468,72.5451,72.5451,13921.0
2021-12-23 11:50:00,78.53,78.6,78.46,78.57,12236.0,72.5451,72.6098,72.4805,72.5821,12236.0
2021-12-23 12:00:00,78.57,78.57,78.43,78.43,16738.0,72.5821,72.5821,72.4528,72.4528,16738.0
2021-12-23 12:10:00,78.44,78.46,78.4,78.44,16129.0,72.462,72.4805,72.425,72.462,16129.0
2021-12-23 12:20:00,78.44,78.46,78.39,78.46,10729.0,72.462,72.4805,72.4158,72.4805,10729.0
2021-12-23 12:30:00,78.45,78.51,78.45,78.5,8978.0,72.4712,72.5267,72.4712,72.5174,8978.0
2021-12-23 12:40:00,78.48,78.58,78.48,78.5,9864.0,72.4989,72.5913,72.4989,72.5174,9864.0
2021-12-23 12:50:00,78.51,78.57,78.47,78.49,7425.0,72.5267,72.5821,72.4897,72.5082,7425.0
2021-12-23 13:00:00,78.48,78.49,78.42,78.47,12716.0,72.4989,72.5082,72.4435,72.4897,12716.0
2021-12-23 13:10:00,78.47,78.47,78.37,78.4,8155.0,72.4897,72.4897,72.3973,72.425,8155.0
2021-12-23 13:20:00,78.41,78.46,78.38,78.46,9674.0,72.4343,72.4805,72.4066,72.4805,9674.0
2021-12-23 13:30:00,78.46,78.46,78.35,78.4,12251.0,72.4805,72.4805,72.3789,72.425,12251.0
2021-12-23 13:40:00,78.4,78.44,78.37,78.42,13677.0,72.425,72.462,72.3973,72.4435,13677.0
2021-12-23 13:50:00,78.43,78.49,78.42,78.49,15599.0,72.4528,72.5082,72.4435,72.5082,15599.0
2021-12-23 14:00:00,78.48,78.57,78.43,78.43,29648.0,72.4989,72.5821,72.4528,72.4528,29648.0
2021-12-23 14:10:00,78.44,78.46,78.4,78.45,13012.0,72.462,72.4805,72.425,72.4712,13012.0
2021-12-23 14:20:00,78.45,78.51,78.43,78.5,16641.0,72.4712,72.5267,72.4528,72.5174,16641.0
2021-12-23 14:30:00,78.51,78.52,78.41,78.46,19506.0,72.5267,72.5359,72.4343,72.4805,19506.0
2021-12-23 14:40:00,78.46,78.49,78.43,78.49,15085.0,72.4805,72.5082,72.4528,72.5082,15085.0
2021-12-23 14:50:00,78.49,78.52,78.44,78.47,19534.0,72.5082,72.5359,72.462,72.4897,19534.0
2021-12-23 15:00:00,78.49,78.52,78.44,78.49,21570.0,72.5082,72.5359,72.462,72.5082,21570.0
2021-12-23 15:10:00,78.5,78.56,78.49,78.55,17627.0,72.5174,72.5728,72.5082,72.5636,17627.0
2021-12-23 15:20:00,78.54,78.61,78.51,78.53,22697.0,72.5544,72.619,72.5267,72.5451,22697.0
2021-12-23 15:30:00,78.53,78.53,78.36,78.38,25916.0,72.5451,72.5451,72.3881,72.4066,25916.0
2021-12-23 15:40:00,78.38,78.44,78.33,78.4,30376.0,72.4066,72.462,72.3604,72.425,30376.0
2021-12-23 15:50:00,78.41,78.46,78.11,78.12,171814.0,72.4343,72.4805,72.1571,72.1664,171814.0
2021-12-27 09:30:00,78.67,79.2,78.3,79.19,62932.0,72.6745,73.1641,72.3327,73.1548,62932.0
2021-12-27 09:40:00,79.17,79.24,78.95,78.97,29464.0,73.1364,73.201,72.9331,72.9516,29464.0
2021-12-27 09:50:00,78.99,79.11,78.74,78.77,22151.0,72.9701,73.0809,72.7391,72.7668,22151.0
2021-12-27 10:00:00,78.79,79.06,78.78,78.91,17915.0,72.7853,73.0347,72.7761,72.8962,17915.0
2021-12-27 10:10:00,78.93,78.97,78.83,78.83,21892.0,72.9146,72.9516,72.8223,72.8223,21892.0
2021-12-27 10:20:00,78.84,78.99,78.83,78.98,19801.0,72.8315,72.9701,72.8223,72.9608,19801.0
2021-12-27 10:30:00,78.99,79.02,78.88,78.9,15396.0,72.9701,72.9978,72.8685,72.8869,15396.0
2021-12-27 10:40:00,78.9,79.06,78.88,79.04,21825.0,72.8869,73.0347,72.8685,73.0163,21825.0
2021-12-27 10:50:00,79.05,79.05,78.94,79.03,31265.0,73.0255,73.0255,72.9239,73.007,31265.0
2021-12-27 11:00:00,79.05,79.16,79.05,79.16,22056.0,73.0255,73.1271,73.0255,73.1271,22056.0
2021-12-27 11:10:00,79.15,79.16,79.02,79.08,15518.0,73.1179,73.1271,72.9978,73.0532,15518.0
2021-12-27 11:20:00,79.06,79.18,79.02,79.16,17355.0,73.0347,73.1456,72.9978,73.1271,17355.0
2021-12-27 11:30:00,79.15,79.18,79.08,79.16,18605.0,73.1179,73.1456,73.0532,73.1271,18605.0
2021-12-27 11:40:00,79.16,79.2,79.12,79.13,20103.0,73.1271,73.1641,73.0902,73.0994,20103.0
2021-12-27 11:50:00,79.14,79.24,79.14,79.23,14588.0,73.1086,73.201,73.1086,73.1918,14588.0
2021-12-27 12:00:00,79.23,79.36,79.23,79.32,16809.0,73.1918,73.3119,73.1918,73.2749,16809.0
2021-12-27 12:10:00,79.31,79.4,79.29,79.4,54801.0,73.2657,73.3488,73.2472,73.3488,54801.0
2021-12-27 12:20:00,79.4,79.42,79.32,79.37,16010.0,73.3488,73.3673,73.2749,73.3211,16010.0
2021-12-27 12:30:00,79.36,79.39,79.26,79.36,13757.0,73.3119,73.3396,73.2195,73.3119,13757.0
2021-12-27 12:40:00,79.36,79.39,79.32,79.34,11153.0,73.3119,73.3396,73.2749,73.2934,11153.0
2021-12-27 12:50:00,79.34,79.4,79.31,79.34,14275.0,73.2934,73.3488,73.2657,73.2934,14275.0
2021-12-27 13:00:00,79.33,79.39,79.29,79.36,10656.0,73.2842,73.3396,73.2472,73.3119,10656.0
2021-12-27 13:10:00,79.35,79.36,79.28,79.35,9490.0,73.3026,73.3119,73.238,73.3026,9490.0
2021-12-27 13:20:00,79.35,79.39,79.32,79.32,11207.0,73.3026,73.3396,73.2749,73.2749,11207.0
2021-12-27 13:30:00,79.32,79.39,79.32,79.36,10805.0,73.2749,73.3396,73.2749,73.3119,10805.0
2021-12-27 13:40:00,79.36,79.39,79.28,79.37,16915.0,73.3119,73.3396,73.238,73.3211,16915.0
2021-12-27 13:50:00,79.36,79.42,79.35,79.38,16739.0,73.3119,73.3673,73.3026,73.3304,16739.0
2021-12-27 14:00:00,79.37,79.4,79.31,79.38,15054.0,73.3211,73.3488,73.2657,73.3304,15054.0
2021-12-27 14:10:00,79.37,79.4,79.32,79.39,16506.0,73.3211,73.3488,73.2749,73.3396,16506.0
2021-12-27 14:20:00,79.4,79.5,79.39,79.5,11451.0,73.3488,73.4412,73.3396,73.4412,11451.0
2021-12-27 14:30:00,79.5,79.58,79.49,79.51,27135.0,73.4412,73.5151,73.432,73.4504,27135.0
2021-12-27 14:40:00,79.51,79.55,79.36,79.37,36814.0,73.4504,73.4874,73.3119,73.3211,36814.0
2021-12-27 14:50:00,79.37,79.45,79.34,79.44,14404.0,73.3211,73.395,73.2934,73.3858,14404.0
2021-12-27 15:00:00,79.43,79.43,79.35,79.39,17543.0,73.3765,73.3765,73.3026,73.3396,17543.0
2021-12-27 15:10:00,79.39,79.42,79.3,79.38,18236.0,73.3396,73.3673,73.2565,73.3304,18236.0
2021-12-27 15:20:00,79.37,79.5,79.36,79.5,16857.0,73.3211,73.4412,73.3119,73.4412,16857.0
2021-12-27 15:30:00,79.51,79.57,79.46,79.48,24141.0,73.4504,73.5059,73.4043,73.4227,24141.0
2021-12-27 15:40:00,79.49,79.66,79.46,79.66,44572.0,73.432,73.589,73.4043,73.589,44572.0
2021-12-27 15:50:00,79.67,79.76,79.63,79.74,113956.0,73.5983,73.6814,73.5613,73.6629,113956.0
2021-12-28 09:30:00,79.74,80.15,79.74,79.87,81174.0,73.6629,74.0417,73.6629,73.783,81174.0
2021-12-28 09:40:00,79.87,80.21,79.82,80.16,24715.0,73.783,74.0971,73.7368,74.0509,24715.0
2021-12-28 09:50:00,80.14,80.42,80.06,80.28,26103.0,74.0324,74.2911,73.9585,74.1618,26103.0
2021-12-28 10:00:00,80.26,80.35,80.08,80.13,17198.0,74.1433,74.2264,73.977,74.0232,17198.0
2021-12-28 10:10:00,80.16,80.33,80.13,80.14,28444.0,74.0509,74.208,74.0232,74.0324,28444.0
2021-12-28 10:20:00,80.13,80.27,80.13,80.19,18999.0,74.0232,74.1525,74.0232,74.0786,18999.0
2021-12-28 10:30:00,80.17,80.25,80.06,80.13,19861.0,74.0601,74.1341,73.9585,74.0232,19861.0
2021-12-28 10:40:00,80.11,80.29,80.11,80.26,17845.0,74.0047,74.171,74.0047,74.1433,17845.0
2021-12-28 10:50:00,80.27,80.34,80.22,80.28,13765.0,74.1525,74.2172,74.1063,74.1618,13765.0
2021-12-28 11:00:00,80.28,80.37,80.24,80.32,19040.0,74.1618,74.2449,74.1248,74.1987,19040.0
2021-12-28 11:10:00,80.31,80.33,80.2,80.25,11965.0,74.1895,74.208,74.0879,74.1341,11965.0
2021-12-28 11:20:00,80.25,80.34,80.06,80.21,19943.0,74.1341,74.2172,73.9585,74.0971,19943.0
2021-12-28 11:30:00,80.23,80.34,80.17,80.33,17849.0,74.1156,74.2172,74.0601,74.208,17849.0
2021-12-28 11:40:00,80.33,80.43,80.32,80.34,24913.0,74.208,74.3003,74.1987,74.2172,24913.0
2021-12-28 11:50:00,80.32,80.49,80.3,80.34,72641.0,74.1987,74.3558,74.1802,74.2172,72641.0
2021-12-28 12:00:00,80.33,80.4,80.21,80.32,75864.0,74.208,74.2726,74.0971,74.1987,75864.0
2021-12-28 12:10:00,80.33,80.34,80.28,80.32,13240.0,74.208,74.2172,74.1618,74.1987,13240.0
2021-12-28 12:20:00,80.32,80.32,80.15,80.15,15034.0,74.1987,74.1987,74.0417,74.0417,15034.0
2021-12-28 12:30:00,80.16,80.16,79.96,80.05,11184.0,74.0509,74.0509,73.8662,73.9493,11184.0
2021-12-28 12:40:00,80.06,80.13,80.04,80.09,15613.0,73.9585,74.0232,73.9401,73.9862,15613.0
2021-12-28 12:50:00,80.08,80.27,80.07,80.22,11522.0,73.977,74.1525,73.9678,74.1063,11522.0
2021-12-28 13:00:00,80.21,80.31,80.18,80.28,10653.0,74.0971,74.1895,74.0694,74.1618,10653.0
2021-12-28 13:10:00,80.24,80.28,80.21,80.21,8699.0,74.1248,74.1618,74.0971,74.0971,8699.0
2021-12-28 13:20:00,80.23,80.23,80.12,80.16,21749.0,74.1156,74.1156,74.014,74.0509,21749.0
2021-12-28 13:30:00,80.17,80.24,80.17,80.21,8502.0,74.0601,74.1248,74.0601,74.0971,8502.0
2021-12-28 13:40:00,80.22,80.32,80.2,80.31,21107.0,74.1063,74.1987,74.0879,74.1895,21107.0
2021-12-28 13:50:00,80.32,80.48,80.32,80.48,19171.0,74.1987,74.3465,74.1987,74.3465,19171.0
2021-12-28 14:00:00,80.48,80.48,80.31,80.34,10935.0,74.3465,74.3465,74.1895,74.2172,10935.0
2021-12-28 14:10:00,80.33,80.36,80.28,80.32,12631.0,74.208,74.2357,74.1618,74.1987,12631.0
2021-12-28 14:20:00,80.33,80.36,80.26,80.29,10590.0,74.208,74.2357,74.1433,74.171,10590.0
2021-12-28 14:30:00,80.29,80.33,80.27,80.3,11240.0,74.171,74.208,74.1525,74.1802,11240.0
2021-12-28 14:40:00,80.31,80.38,80.31,80.38,13259.0,74.1895,74.2541,74.1895,74.2541,13259.0
2021-12-28 14:50:00,80.38,80.41,80.36,80.37,15101.0,74.2541,74.2819,74.2357,74.2449,15101.0
2021-12-28 15:00:00,80.38,80.51,80.35,80.51,18428.0,74.2541,74.3742,74.2264,74.3742,18428.0
2021-12-28 15:10:00,80.51,80.56,80.48,80.56,17884.0,74.3742,74.4204,74.3465,74.4204,17884.0
2021-12-28 15:20:00,80.59,80.61,80.49,80.54,54963.0,74.4481,74.4666,74.3558,74.4019,54963.0
2021-12-28 15:30:00,80.54,80.55,80.33,80.39,33779.0,74.4019,74.4112,74.208,74.2634,33779.0
2021-12-28 15:40:00,80.38,80.6,80.38,80.6,28827.0,74.2541,74.4574,74.2541,74.4574,28827.0
2021-12-28 15:50:00,80.59,80.59,80.34,80.4,122688.0,74.4481,74.4481,74.2172,74.2726,122688.0
2021-12-29 09:30:00,80.52,80.93,80.49,80.73,30213.0,74.3835,74.7622,74.3558,74.5775,30213.0
2021-12-29 09:40:00,80.74,80.89,80.65,80.82,18701.0,74.5867,74.7253,74.5036,74.6606,18701.0
2021-12-29 09:50:00,80.79,80.91,80.77,80.79,15941.0,74.6329,74.7438,74.6144,74.6329,15941.0
2021-12-29 10:00:00,80.82,80.88,80.79,80.83,19186.0,74.6606,74.716,74.6329,74.6698,19186.0
2021-12-29 10:10:00,80.84,80.86,80.53,80.73,37326.0,74.6791,74.6976,74.3927,74.5775,37326.0
2021-12-29 10:20:00,80.75,80.8,80.61,80.63,23942.0,74.5959,74.6421,74.4666,74.4851,23942.0
2021-12-29 10:30:00,80.63,80.8,80.59,80.78,27921.0,74.4851,74.6421,74.4481,74.6237,27921.0
2021-12-29 10:40:00,80.77,80.8,80.71,80.79,15311.0,74.6144,74.6421,74.559,74.6329,15311.0
2021-12-29 10:50:00,80.79,80.81,80.7,80.74,16977.0,74.6329,74.6514,74.5498,74.5867,16977.0
2021-12-29 11:00:00,80.73,80.76,80.62,80.65,14102.0,74.5775,74.6052,74.4759,74.5036,14102.0
2021-12-29 11:10:00,80.64,80.64,80.5,80.58,23033.0,74.4943,74.4943,74.365,74.4389,23033.0
2021-12-29 11:20:00,80.58,80.71,80.56,80.65,24127.0,74.4389,74.559,74.4204,74.5036,24127.0
2021-12-29 11:30:00,80.65,80.74,80.65,80.67,14440.0,74.5036,74.5867,74.5036,74.522,14440.0
2021-12-29 11:40:00,80.67,80.72,80.65,80.72,11239.0,74.522,74.5682,74.5036,74.5682,11239.0
2021-12-29 11:50:00,80.71,80.89,80.71,80.89,27546.0,74.559,74.7253,74.559,74.7253,27546.0
2021-12-29 12:00:00,80.91,80.91,80.85,80.85,20949.0,74.7438,74.7438,74.6883,74.6883,20949.0
2021-12-29 12:10:00,80.85,80.86,80.74,80.77,22731.0,74.6883,74.6976,74.5867,74.6144,22731.0
2021-12-29 12:20:00,80.78,80.79,80.64,80.65,41938.0,74.6237,74.6329,74.4943,74.5036,41938.0
2021-12-29 12:30:00,80.67,80.76,80.65,80.76,13696.0,74.522,74.6052,74.5036,74.6052,13696.0
2021-12-29 12:40:00,80.76,80.85,80.72,80.85,11370.0,74.6052,74.6883,74.5682,74.6883,11370.0
2021-12-29 12:50:00,80.86,80.94,80.85,80.93,18210.0,74.6976,74.7715,74.6883,74.7622,18210.0
2021-12-29 13:00:00,80.93,81.01,80.93,80.98,33955.0,74.7622,74.8361,74.7622,74.8084,33955.0
2021-12-29 13:10:00,80.97,81.05,80.94,80.96,17111.0,74.7992,74.8731,74.7715,74.7899,17111.0
2021-12-29 13:20:00,80.95,80.95,80.87,80.88,13360.0,74.7807,74.7807,74.7068,74.716,13360.0
2021-12-29 13:30:00,80.89,80.94,80.87,80.89,12786.0,74.7253,74.7715,74.7068,74.7253,12786.0
2021-12-29 13:40:00,80.89,80.93,80.87,80.87,16292.0,74.7253,74.7622,74.7068,74.7068,16292.0
2021-12-29 13:50:00,80.87,80.92,80.83,80.89,14716.0,74.7068,74.753,74.6698,74.7253,14716.0
2021-12-29 14:00:00,80.88,80.89,80.86,80.87,15608.0,74.716,74.7253,74.6976,74.7068,15608.0
2021-12-29 14:10:00,80.87,80.91,80.84,80.9,13066.0,74.7068,74.7438,74.6791,74.7345,13066.0
2021-12-29 14:20:00,80.91,80.94,80.84,80.85,17582.0,74.7438,74.7715,74.6791,74.6883,17582.0
2021-12-29 14:30:00,80.83,80.88,80.82,80.85,15223.0,74.6698,74.716,74.6606,74.6883,15223.0
2021-12-29 14:40:00,80.84,80.89,80.83,80.87,11412.0,74.6791,74.7253,74.6698,74.7068,11412.0
2021-12-29 14:50:00,80.89,80.89,80.81,80.83,20607.0,74.7253,74.7253,74.6514,74.6698,20607.0
2021-12-29 15:00:00,80.82,80.96,80.81,80.95,28083.0,74.6606,74.7899,74.6514,74.7807,28083.0
2021-12-29 15:10:00,80.94,81.03,80.93,81.01,21930.0,74.7715,74.8546,74.7622,74.8361,21930.0
2021-12-29 15:20:00,81.01,81.03,80.95,80.97,26549.0,74.8361,74.8546,74.7807,74.7992,26549.0
2021-12-29 15:30:00,80.98,81.03,80.9,80.9,32640.0,74.8084,74.8546,74.7345,74.7345,32640.0
2021-12-29 15:40:00,80.91,81.0,80.84,80.98,67162.0,74.7438,74.8269,74.6791,74.8084,67162.0
2021-12-29 15:50:00,80.96,81.02,80.9,80.99,279794.0,74.7899,74.8454,74.7345,74.8177,279794.0
2021-12-30 09:30:00,81.22,81.69,81.01,81.54,45831.0,75.0301,75.4643,74.8361,75.3257,45831.0
2021-12-30 09:40:00,81.53,81.62,81.3,81.59,16926.0,75.3165,75.3996,75.104,75.3719,16926.0
2021-12-30 09:50:00,81.57,81.57,81.26,81.26,15941.0,75.3535,75.3535,75.0671,75.0671,15941.0
2021-12-30 10:00:00,81.26,81.26,81.04,81.18,25018.0,75.0671,75.0671,74.8638,74.9932,25018.0
2021-12-30 10:10:00,81.2,81.27,81.15,81.2,30032.0,75.0116,75.0763,74.9655,75.0116,30032.0
2021-12-30 10:20:00,81.2,81.24,81.01,81.03,39782.0,75.0116,75.0486,74.8361,74.8546,39782.0
2021-12-30 10:30:00,81.01,81.07,80.93,80.96,36387.0,74.8361,74.8916,74.7622,74.7899,36387.0
2021-12-30 10:40:00,80.98,81.08,80.97,80.98,27722.0,74.8084,74.9008,74.7992,74.8084,27722.0
2021-12-30 10:50:00,80.99,81.0,80.88,80.92,17615.0,74.8177,74.8269,74.716,74.753,17615.0
2021-12-30 11:00:00,80.92,81.15,80.88,81.13,43592.0,74.753,74.9655,74.716,74.947,43592.0
2021-12-30 11:10:00,81.13,81.21,81.06,81.14,33035.0,74.947,75.0209,74.8823,74.9562,33035.0
2021-12-30 11:20:00,81.13,81.13,80.99,81.01,9533.0,74.947,74.947,74.8177,74.8361,9533.0
2021-12-30 11:30:00,81.01,81.19,81.01,81.19,24812.0,74.8361,75.0024,74.8361,75.0024,24812.0
2021-12-30 11:40:00,81.19,81.22,81.04,81.04,15106.0,75.0024,75.0301,74.8638,74.8638,15106.0
2021-12-30 11:50:00,81.04,81.06,80.97,81.01,12093.0,74.8638,74.8823,74.7992,74.8361,12093.0
2021-12-30 12:00:00,81.01,81.07,81.01,81.05,6871.0,74.8361,74.8916,74.8361,74.8731,6871.0
2021-12-30 12:10:00,81.05,81.06,80.97,81.03,24705.0,74.8731,74.8823,74.7992,74.8546,24705.0
2021-12-30 12:20:00,81.02,81.06,80.98,81.02,17317.0,74.8454,74.8823,74.8084,74.8454,17317.0
2021-12-30 12:30:00,81.02,81.23,81.01,81.23,43358.0,74.8454,75.0394,74.8361,75.0394,43358.0
2021-12-30 12:40:00,81.22,81.24,81.19,81.21,10735.0,75.0301,75.0486,75.0024,75.0209,10735.0
2021-12-30 12:50:00,81.21,81.3,81.21,81.3,17252.0,75.0209,75.104,75.0209,75.104,17252.0
2021-12-30 13:00:00,81.31,81.32,81.23,81.28,8396.0,75.1133,75.1225,75.0394,75.0856,8396.0
2021-12-30 13:10:00,81.26,81.33,81.25,81.3,18930.0,75.0671,75.1317,75.0578,75.104,18930.0
2021-12-30 13:20:00,81.3,81.31,81.16,81.16,17344.0,75.104,75.1133,74.9747,74.9747,17344.0
2021-12-30 13:30:00,81.17,81.22,81.14,81.2,13032.0,74.9839,75.0301,74.9562,75.0116,13032.0
2021-12-30 13:40:00,81.19,81.33,81.17,81.33,12342.0,75.0024,75.1317,74.9839,75.1317,12342.0
2021-12-30 13:50:00,81.34,81.34,81.25,81.25,7952.0,75.141,75.141,75.0578,75.0578,7952.0
2021-12-30 14:00:00,81.25,81.32,81.22,81.29,13339.0,75.0578,75.1225,75.0301,75.0948,13339.0
2021-12-30 14:10:00,81.28,81.31,81.25,81.31,11925.0,75.0856,75.1133,75.0578,75.1133,11925.0
2021-12-30 14:20:00,81.31,81.47,81.3,81.46,16357.0,75.1133,75.2611,75.104,75.2518,16357.0
2021-12-30 14:30:00,81.46,81.46,81.37,81.39,15158.0,75.2518,75.2518,75.1687,75.1872,15158.0
2021-12-30 14:40:00,81.38,81.57,81.38,81.47,35557.0,75.1779,75.3535,75.1779,75.2611,35557.0
2021-12-30 14:50:00,81.46,81.49,81.44,81.45,13563.0,75.2518,75.2795,75.2334,75.2426,13563.0
2021-12-30 15:00:00,81.45,81.46,81.4,81.44,14975.0,75.2426,75.2518,75.1964,75.2334,14975.0
2021-12-30 15:10:00,81.42,81.42,81.37,81.42,14676.0,75.2149,75.2149,75.1687,75.2149,14676.0
2021-12-30 15:20:00,81.43,81.43,81.32,81.33,23527.0,75.2241,75.2241,75.1225,75.1317,23527.0
2021-12-30 15:30:00,81.34,81.38,81.23,81.33,34310.0,75.141,75.1779,75.0394,75.1317,34310.0
2021-12-30 15:40:00,81.33,81.34,81.15,81.19,45498.0,75.1317,75.141,74.9655,75.0024,45498.0
2021-12-30 15:50:00,81.17,81.17,80.92,81.02,152073.0,74.9839,74.9839,74.753,74.8454,152073.0
2021-12-31 09:30:00,81.08,81.45,81.0,81.34,31180.0,74.9008,75.2426,74.8269,75.141,31180.0
2021-12-31 09:40:00,81.31,81.32,80.99,80.99,20657.0,75.1133,75.1225,74.8177,74.8177,20657.0
2021-12-31 09:50:00,81.04,81.2,81.03,81.12,9625.0,74.8638,75.0116,74.8546,74.9377,9625.0
2021-12-31 10:00:00,81.1,81.26,80.93,81.23,11918.0,74.9193,75.0671,74.7622,75.0394,11918.0
2021-12-31 10:10:00,81.22,81.37,81.14,81.35,11027.0,75.0301,75.1687,74.9562,75.1502,11027.0
2021-12-31 10:20:00,81.34,81.37,81.27,81.34,10538.0,75.141,75.1687,75.0763,75.141,10538.0
2021-12-31 10:30:00,81.34,81.34,81.08,81.19,9967.0,75.141,75.141,74.9008,75.0024,9967.0
2021-12-31 10:40:00,81.16,81.29,81.16,81.25,11630.0,74.9747,75.0948,74.9747,75.0578,11630.0
2021-12-31 10:50:00,81.28,81.33,81.19,81.33,13262.0,75.0856,75.1317,75.0024,75.1317,13262.0
2021-12-31 11:00:00,81.34,81.38,81.27,81.27,15004.0,75.141,75.1779,75.0763,75.0763,15004.0
2021-12-31 11:10:00,81.28,81.37,81.25,81.3,17715.0,75.0856,75.1687,75.0578,75.104,17715.0
2021-12-31 11:20:00,81.31,81.32,81.16,81.2,20012.0,75.1133,75.1225,74.9747,75.0116,20012.0
2021-12-31 11:30:00,81.2,81.33,81.18,81.26,32184.0,75.0116,75.1317,74.9932,75.0671,32184.0
2021-12-31 11:40:00,81.26,81.3,81.2,81.2,13105.0,75.0671,75.104,75.0116,75.0116,13105.0
2021-12-31 11:50:00,81.19,81.2,81.13,81.14,15698.0,75.0024,75.0116,74.947,74.9562,15698.0
2021-12-31 12:00:00,81.14,81.26,81.1,81.23,14721.0,74.9562,75.0671,74.9193,75.0394,14721.0
2021-12-31 12:10:00,81.23,81.25,81.16,81.19,14462.0,75.0394,75.0578,74.9747,75.0024,14462.0
2021-12-31 12:20:00,81.18,81.27,81.17,81.19,28618.0,74.9932,75.0763,74.9839,75.0024,28618.0
2021-12-31 12:30:00,81.19,81.3,81.19,81.29,10986.0,75.0024,75.104,75.0024,75.0948,10986.0
2021-12-31 12:40:00,81.29,81.35,81.28,81.34,17188.0,75.0948,75.1502,75.0856,75.141,17188.0
2021-12-31 12:50:00,81.34,81.48,81.33,81.48,19153.0,75.141,75.2703,75.1317,75.2703,19153.0
2021-12-31 13:00:00,81.45,81.53,81.44,81.48,19502.0,75.2426,75.3165,75.2334,75.2703,19502.0
2021-12-31 13:10:00,81.48,81.52,81.41,81.44,14816.0,75.2703,75.3073,75.2056,75.2334,14816.0
2021-12-31 13:20:00,81.44,81.48,81.43,81.47,17436.0,75.2334,75.2703,75.2241,75.2611,17436.0
2021-12-31 13:30:00,81.48,81.55,81.46,81.55,11943.0,75.2703,75.335,75.2518,75.335,11943.0
2021-12-31 13:40:00,81.56,81.59,81.49,81.58,11648.0,75.3442,75.3719,75.2795,75.3627,11648.0
2021-12-31 13:50:00,81.59,81.74,81.58,81.71,21308.0,75.3719,75.5105,75.3627,75.4828,21308.0
2021-12-31 14:00:00,81.71,81.77,81.68,81.73,22192.0,75.4828,75.5382,75.4551,75.5013,22192.0
2021-12-31 14:10:00,81.73,81.75,81.61,81.61,17540.0,75.5013,75.5197,75.3904,75.3904,17540.0
2021-12-31 14:20:00,81.59,81.63,81.57,81.61,10361.0,75.3719,75.4089,75.3535,75.3904,10361.0
2021-12-31 14:30:00,81.61,81.74,81.61,81.73,14269.0,75.3904,75.5105,75.3904,75.5013,14269.0
2021-12-31 14:40:00,81.72,81.74,81.63,81.64,12106.0,75.492,75.5105,75.4089,75.4181,12106.0
2021-12-31 14:50:00,81.63,81.64,81.56,81.64,18652.0,75.4089,75.4181,75.3442,75.4181,18652.0
2021-12-31 15:00:00,81.64,81.7,81.59,81.64,25355.0,75.4181,75.4735,75.3719,75.4181,25355.0
2021-12-31 15:10:00,81.65,81.69,81.58,81.69,27656.0,75.4274,75.4643,75.3627,75.4643,27656.0
2021-12-31 15:20:00,81.7,81.74,81.6,81.7,23227.0,75.4735,75.5105,75.3812,75.4735,23227.0
2021-12-31 15:30:00,81.7,81.73,81.39,81.41,72526.0,75.4735,75.5013,75.1872,75.2056,72526.0
2021-12-31 15:40:00,81.41,81.55,81.36,81.37,114486.0,75.2056,75.335,75.1595,75.1687,114486.0
2021-12-31 15:50:00,81.37,81.5,81.22,81.31,267985.0,75.1687,75.2888,75.0301,75.1133,267985.0
2022-01-03 09:30:00,81.18,81.45,80.68,80.71,103568.0,74.9932,75.2426,74.5313,74.559,103568.0
2022-01-03 09:40:00,80.72,80.85,80.05,80.24,139182.0,74.5682,74.6883,73.9493,74.1248,139182.0
2022-01-03 09:50:00,80.24,80.45,79.99,80.01,45124.0,74.1248,74.3188,73.8939,73.9123,45124.0
2022-01-03 10:00:00,80.06,80.13,79.57,79.61,54665.0,73.9585,74.0232,73.5059,73.5428,54665.0
2022-01-03 10:10:00,79.62,80.22,79.62,80.21,68196.0,73.5521,74.1063,73.5521,74.0971,68196.0
2022-01-03 10:20:00,80.2,80.24,79.91,80.09,108864.0,74.0879,74.1248,73.82,73.9862,108864.0
2022-01-03 10:30:00,80.11,80.12,79.45,79.76,88296.0,74.0047,74.014,73.395,73.6814,88296.0
2022-01-03 10:40:00,79.75,79.8,79.32,79.7,131892.0,73.6722,73.7183,73.2749,73.626,131892.0
2022-01-03 10:50:00,79.7,79.76,79.4,79.52,26583.0,73.626,73.6814,73.3488,73.4597,26583.0
2022-01-03 11:00:00,79.53,79.56,79.26,79.26,34708.0,73.4689,73.4966,73.2195,73.2195,34708.0
2022-01-03 11:10:00,79.26,79.31,79.17,79.27,33054.0,73.2195,73.2657,73.1364,73.2287,33054.0
2022-01-03 11:20:00,79.25,79.48,79.25,79.43,39254.0,73.2103,73.4227,73.2103,73.3765,39254.0
2022-01-03 11:30:00,79.39,79.39,79.02,79.1,35747.0,73.3396,73.3396,72.9978,73.0717,35747.0
2022-01-03 11:40:00,79.1,79.49,79.1,79.31,62625.0,73.0717,73.432,73.0717,73.2657,62625.0
2022-01-03 11:50:00,79.29,79.48,79.25,79.46,53557.0,73.2472,73.4227,73.2103,73.4043,53557.0
2022-01-03 12:00:00,79.46,79.46,79.26,79.42,29847.0,73.4043,73.4043,73.2195,73.3673,29847.0
2022-01-03 12:10:00,79.4,79.44,79.28,79.36,57974.0,73.3488,73.3858,73.238,73.3119,57974.0
2022-01-03 12:20:00,79.35,79.52,79.35,79.5,42818.0,73.3026,73.4597,73.3026,73.4412,42818.0
2022-01-03 12:30:00,79.48,79.48,79.03,79.04,40546.0,73.4227,73.4227,73.007,73.0163,40546.0
2022-01-03 12:40:00,79.05,79.05,78.86,78.98,64895.0,73.0255,73.0255,72.85,72.9608,64895.0
2022-01-03 12:50:00,79.0,79.01,78.85,78.91,35182.0,72.9793,72.9886,72.8407,72.8962,35182.0
2022-01-03 13:00:00,78.91,78.92,78.8,78.84,34379.0,72.8962,72.9054,72.7946,72.8315,34379.0
2022-01-03 13:10:00,78.81,78.99,78.76,78.96,33015.0,72.8038,72.9701,72.7576,72.9424,33015.0
2022-01-03 13:20:00,78.97,78.97,78.81,78.81,43140.0,72.9516,72.9516,72.8038,72.8038,43140.0
2022-01-03 13:30:00,78.81,78.88,78.72,78.75,29478.0,72.8038,72.8685,72.7207,72.7484,29478.0
2022-01-03 13:40:00,78.75,78.91,78.72,78.91,35132.0,72.7484,72.8962,72.7207,72.8962,35132.0
2022-01-03 13:50:00,78.92,79.19,78.92,79.19,35012.0,72.9054,73.1548,72.9054,73.1548,35012.0
2022-01-03 14:00:00,79.18,79.29,79.12,79.29,43005.0,73.1456,73.2472,73.0902,73.2472,43005.0
2022-01-03 14:10:00,79.29,79.4,79.21,79.39,42740.0,73.2472,73.3488,73.1733,73.3396,42740.0
2022-01-03 14:20:00,79.39,79.4,79.27,79.3,47756.0,73.3396,73.3488,73.2287,73.2565,47756.0
2022-01-03 14:30:00,79.3,79.31,79.2,79.3,32916.0,73.2565,73.2657,73.1641,73.2565,32916.0
2022-01-03 14:40:00,79.31,79.6,79.3,79.45,32761.0,73.2657,73.5336,73.2565,73.395,32761.0
2022-01-03 14:50:00,79.46,79.49,79.35,79.37,28842.0,73.4043,73.432,73.3026,73.3211,28842.0
2022-01-03 15:00:00,79.36,79.43,79.25,79.35,42610.0,73.3119,73.3765,73.2103,73.3026,42610.0
2022-01-03 15:10:00,79.35,79.37,79.24,79.26,42707.0,73.3026,73.3211,73.201,73.2195,42707.0
2022-01-03 15:20:00,79.26,79.35,79.24,79.33,39210.0,73.2195,73.3026,73.201,73.2842,39210.0
2022-01-03 15:30:00,79.34,79.5,79.32,79.37,63899.0,73.2934,73.4412,73.2749,73.3211,63899.0
2022-01-03 15:40:00,79.36,79.41,79.19,79.41,92427.0,73.3119,73.3581,73.1548,73.3581,92427.0
2022-01-03 15:50:00,79.39,79.43,79.21,79.33,260840.0,73.3396,73.3765,73.1733,73.2842,260840.0
2022-01-04 09:30:00,79.95,80.22,79.64,80.11,82354.0,73.8569,74.1063,73.5705,74.0047,82354.0
2022-01-04 09:40:00,80.12,80.46,80.08,80.25,51788.0,74.014,74.328,73.977,74.1341,51788.0
2022-01-04 09:50:00,80.22,80.52,80.18,80.44,35436.0,74.1063,74.3835,74.0694,74.3096,35436.0
2022-01-04 10:00:00,80.42,80.64,80.4,80.52,37881.0,74.2911,74.4943,74.2726,74.3835,37881.0
2022-01-04 10:10:00,80.51,80.75,80.5,80.69,27467.0,74.3742,74.5959,74.365,74.5405,27467.0
2022-01-04 10:20:00,80.66,81.03,80.61,81.03,40511.0,74.5128,74.8546,74.4666,74.8546,40511.0
2022-01-04 10:30:00,81.04,81.19,81.01,81.08,84984.0,74.8638,75.0024,74.8361,74.9008,84984.0
2022-01-04 10:40:00,81.09,81.12,80.87,80.89,53061.0,74.91,74.9377,74.7068,74.7253,53061.0
2022-01-04 10:50:00,80.92,80.97,80.7,80.82,44731.0,74.753,74.7992,74.5498,74.6606,44731.0
2022-01-04 11:00:00,80.83,80.94,80.75,80.87,26832.0,74.6698,74.7715,74.5959,74.7068,26832.0
2022-01-04 11:10:00,80.87,80.9,80.73,80.83,22019.0,74.7068,74.7345,74.5775,74.6698,22019.0
2022-01-04 11:20:00,80.83,81.05,80.74,81.05,81951.0,74.6698,74.8731,74.5867,74.8731,81951.0
2022-01-04 11:30:00,81.04,81.1,80.92,81.08,30041.0,74.8638,74.9193,74.753,74.9008,30041.0
2022-01-04 11:40:00,81.09,81.23,81.03,81.19,34312.0,74.91,75.0394,74.8546,75.0024,34312.0
2022-01-04 11:50:00,81.19,81.27,81.15,81.25,27089.0,75.0024,75.0763,74.9655,75.0578,27089.0
2022-01-04 12:00:00,81.24,81.44,81.23,81.39,23493.0,75.0486,75.2334,75.0394,75.1872,23493.0
2022-01-04 12:10:00,81.38,81.43,81.27,81.37,18996.0,75.1779,75.2241,75.0763,75.1687,18996.0
2022-01-04 12:20:00,81.39,81.39,81.19,81.2,15652.0,75.1872,75.1872,75.0024,75.0116,15652.0
2022-01-04 12:30:00,81.18,81.33,81.13,81.29,49497.0,74.9932,75.1317,74.947,75.0948,49497.0
2022-01-04 12:40:00,81.28,81.31,81.22,81.24,23490.0,75.0856,75.1133,75.0301,75.0486,23490.0
2022-01-04 12:50:00,81.24,81.3,81.17,81.19,16974.0,75.0486,75.104,74.9839,75.0024,16974.0
2022-01-04 13:00:00,81.19,81.22,81.11,81.2,29097.0,75.0024,75.0301,74.9285,75.0116,29097.0
2022-01-04 13:10:00,81.17,81.19,81.07,81.15,14130.0,74.9839,75.0024,74.8916,74.9655,14130.0
2022-01-04 13:20:00,81.16,81.19,81.01,81.02,20635.0,74.9747,75.0024,74.8361,74.8454,20635.0
2022-01-04 13:30:00,81.0,81.0,80.7,80.73,28826.0,74.8269,74.8269,74.5498,74.5775,28826.0
2022-01-04 13:40:00,80.73,80.74,80.67,80.7,31090.0,74.5775,74.5867,74.522,74.5498,31090.0
2022-01-04 13:50:00,80.69,80.73,80.55,80.6,19994.0,74.5405,74.5775,74.4112,74.4574,19994.0
2022-01-04 14:00:00,80.59,80.85,80.58,80.79,25235.0,74.4481,74.6883,74.4389,74.6329,25235.0
2022-01-04 14:10:00,80.79,80.89,80.72,80.73,20208.0,74.6329,74.7253,74.5682,74.5775,20208.0
2022-01-04 14:20:00,80.74,80.76,80.63,80.63,28305.0,74.5867,74.6052,74.4851,74.4851,28305.0
2022-01-04 14:30:00,80.62,80.74,80.49,80.51,70966.0,74.4759,74.5867,74.3558,74.3742,70966.0
2022-01-04 14:40:00,80.51,80.63,80.48,80.6,22828.0,74.3742,74.4851,74.3465,74.4574,22828.0
2022-01-04 14:50:00,80.63,80.7,80.52,80.63,42826.0,74.4851,74.5498,74.3835,74.4851,42826.0
2022-01-04 15:00:00,80.62,80.73,80.51,80.51,37733.0,74.4759,74.5775,74.3742,74.3742,37733.0
2022-01-04 15:10:00,80.51,80.59,80.36,80.4,35720.0,74.3742,74.4481,74.2357,74.2726,35720.0
2022-01-04 15:20:00,80.41,80.5,80.36,80.37,40085.0,74.2819,74.365,74.2357,74.2449,40085.0
2022-01-04 15:30:00,80.37,80.49,80.27,80.37,59962.0,74.2449,74.3558,74.1525,74.2449,59962.0
2022-01-04 15:40:00,80.37,80.49,80.33,80.38,76619.0,74.2449,74.3558,74.208,74.2541,76619.0
2022-01-04 15:50:00,80.37,80.49,80.22,80.34,261333.0,74.2449,74.3558,74.1063,74.2172,261333.0
2022-01-05 09:30:00,80.35,80.86,80.21,80.55,66691.0,74.2264,74.6976,74.0971,74.4112,66691.0
2022-01-05 09:40:00,80.61,80.86,80.42,80.63,30604.0,74.4666,74.6976,74.2911,74.4851,30604.0
2022-01-05 09:50:00,80.6,80.75,80.45,80.53,23281.0,74.4574,74.5959,74.3188,74.3927,23281.0
2022-01-05 10:00:00,80.53,80.58,80.32,80.52,26520.0,74.3927,74.4389,74.1987,74.3835,26520.0
2022-01-05 10:10:00,80.5,80.63,80.42,80.57,28801.0,74.365,74.4851,74.2911,74.4297,28801.0
2022-01-05 10:20:00,80.58,80.71,80.57,80.7,23982.0,74.4389,74.559,74.4297,74.5498,23982.0
2022-01-05 10:30:00,80.73,80.86,80.62,80.71,34107.0,74.5775,74.6976,74.4759,74.559,34107.0
2022-01-05 10:40:00,80.72,80.75,80.59,80.67,30057.0,74.5682,74.5959,74.4481,74.522,30057.0
2022-01-05 10:50:00,80.66,80.68,80.49,80.61,56059.0,74.5128,74.5313,74.3558,74.4666,56059.0
2022-01-05 11:00:00,80.61,80.62,80.4,80.41,36474.0,74.4666,74.4759,74.2726,74.2819,36474.0
2022-01-05 11:10:00,80.41,80.53,80.33,80.53,25809.0,74.2819,74.3927,74.208,74.3927,25809.0
2022-01-05 11:20:00,80.53,80.56,80.37,80.38,28805.0,74.3927,74.4204,74.2449,74.2541,28805.0
2022-01-05 11:30:00,80.37,80.39,80.23,80.28,26619.0,74.2449,74.2634,74.1156,74.1618,26619.0
2022-01-05 11:40:00,80.28,80.29,80.13,80.16,25337.0,74.1618,74.171,74.0232,74.0509,25337.0
2022-01-05 11:50:00,80.17,80.21,80.1,80.2,26780.0,74.0601,74.0971,73.9955,74.0879,26780.0
2022-01-05 12:00:00,80.17,80.34,80.16,80.34,19254.0,74.0601,74.2172,74.0509,74.2172,19254.0
2022-01-05 12:10:00,80.34,80.47,80.34,80.38,25032.0,74.2172,74.3373,74.2172,74.2541,25032.0
2022-01-05 12:20:00,80.39,80.6,80.38,80.5,28843.0,74.2634,74.4574,74.2541,74.365,28843.0
2022-01-05 12:30:00,80.5,80.5,80.36,80.46,35309.0,74.365,74.365,74.2357,74.328,35309.0
2022-01-05 12:40:00,80.46,80.54,80.44,80.5,14779.0,74.328,74.4019,74.3096,74.365,14779.0
2022-01-05 12:50:00,80.51,80.62,80.45,80.62,21262.0,74.3742,74.4759,74.3188,74.4759,21262.0
2022-01-05 13:00:00,80.62,80.69,80.5,80.52,25924.0,74.4759,74.5405,74.365,74.3835,25924.0
2022-01-05 13:10:00,80.54,80.54,80.44,80.45,23517.0,74.4019,74.4019,74.3096,74.3188,23517.0
2022-01-05 13:20:00,80.47,80.55,80.44,80.45,20864.0,74.3373,74.4112,74.3096,74.3188,20864.0
2022-01-05 13:30:00,80.45,80.54,80.25,80.37,23144.0,74.3188,74.4019,74.1341,74.2449,23144.0
2022-01-05 13:40:00,80.37,80.41,80.32,80.41,17647.0,74.2449,74.2819,74.1987,74.2819,17647.0
2022-01-05 13:50:00,80.41,80.5,80.36,80.42,24329.0,74.2819,74.365,74.2357,74.2911,24329.0
2022-01-05 14:00:00,80.45,80.55,80.0,80.04,23535.0,74.3188,74.4112,73.9031,73.9401,23535.0
2022-01-05 14:10:00,80.01,80.05,79.81,79.83,20025.0,73.9123,73.9493,73.7276,73.7461,20025.0
2022-01-05 14:20:00,79.83,79.97,79.77,79.8,43589.0,73.7461,73.8754,73.6906,73.7183,43589.0
2022-01-05 14:30:00,79.78,79.94,79.49,79.52,45394.0,73.6999,73.8477,73.432,73.4597,45394.0
2022-01-05 14:40:00,79.52,79.52,79.3,79.42,55349.0,73.4597,73.4597,73.2565,73.3673,55349.0
2022-01-05 14:50:00,79.42,79.51,79.17,79.41,37030.0,73.3673,73.4504,73.1364,73.3581,37030.0
2022-01-05 15:00:00,79.38,79.41,79.1,79.15,33203.0,73.3304,73.3581,73.0717,73.1179,33203.0
2022-01-05 15:10:00,79.15,79.23,79.04,79.2,43106.0,73.1179,73.1918,73.0163,73.1641,43106.0
2022-01-05 15:20:00,79.24,79.26,79.12,79.2,40645.0,73.201,73.2195,73.0902,73.1641,40645.0
2022-01-05 15:30:00,79.18,79.26,79.02,79.16,53322.0,73.1456,73.2195,72.9978,73.1271,53322.0
2022-01-05 15:40:00,79.19,79.29,78.95,78.95,86270.0,73.1548,73.2472,72.9331,72.9331,86270.0
2022-01-05 15:50:00,78.96,79.13,78.95,79.03,354657.0,72.9424,73.0994,72.9331,73.007,354657.0
2022-01-06 09:30:00,79.35,79.91,79.06,79.86,84392.0,73.3026,73.82,73.0347,73.7738,84392.0
2022-01-06 09:40:00,79.88,80.05,79.44,79.44,33626.0,73.7922,73.9493,73.3858,73.3858,33626.0
2022-01-06 09:50:00,79.44,79.83,79.44,79.69,23391.0,73.3858,73.7461,73.3858,73.6167,23391.0
2022-01-06 10:00:00,79.67,80.17,79.64,80.09,57306.0,73.5983,74.0601,73.5705,73.9862,57306.0
2022-01-06 10:10:00,80.14,80.41,79.91,80.24,58540.0,74.0324,74.2819,73.82,74.1248,58540.0
2022-01-06 10:20:00,80.26,80.6,80.24,80.4,47913.0,74.1433,74.4574,74.1248,74.2726,47913.0
2022-01-06 10:30:00,80.42,80.6,80.4,80.57,47059.0,74.2911,74.4574,74.2726,74.4297,47059.0
2022-01-06 10:40:00,80.61,80.78,80.52,80.78,35658.0,74.4666,74.6237,74.3835,74.6237,35658.0
2022-01-06 10:50:00,80.78,80.78,80.24,80.24,44896.0,74.6237,74.6237,74.1248,74.1248,44896.0
2022-01-06 11:00:00,80.28,80.33,79.96,80.11,59792.0,74.1618,74.208,73.8662,74.0047,59792.0
2022-01-06 11:10:00,80.11,80.46,80.08,80.25,42765.0,74.0047,74.328,73.977,74.1341,42765.0
2022-01-06 11:20:00,80.23,80.31,80.17,80.26,32359.0,74.1156,74.1895,74.0601,74.1433,32359.0
2022-01-06 11:30:00,80.26,80.49,80.23,80.27,78369.0,74.1433,74.3558,74.1156,74.1525,78369.0
2022-01-06 11:40:00,80.28,80.54,80.23,80.51,43307.0,74.1618,74.4019,74.1156,74.3742,43307.0
2022-01-06 11:50:00,80.52,80.67,80.45,80.63,25484.0,74.3835,74.522,74.3188,74.4851,25484.0
2022-01-06 12:00:00,80.63,80.77,80.49,80.76,13709.0,74.4851,74.6144,74.3558,74.6052,13709.0
2022-01-06 12:10:00,80.75,80.77,80.62,80.64,13459.0,74.5959,74.6144,74.4759,74.4943,13459.0
2022-01-06 12:20:00,80.64,80.79,80.61,80.75,19897.0,74.4943,74.6329,74.4666,74.5959,19897.0
2022-01-06 12:30:00,80.78,80.89,80.73,80.75,19996.0,74.6237,74.7253,74.5775,74.5959,19996.0
2022-01-06 12:40:00,80.75,80.84,80.71,80.81,77477.0,74.5959,74.6791,74.559,74.6514,77477.0
2022-01-06 12:50:00,80.82,80.85,80.7,80.7,16910.0,74.6606,74.6883,74.5498,74.5498,16910.0
2022-01-06 13:00:00,80.72,80.74,80.6,80.71,16281.0,74.5682,74.5867,74.4574,74.559,16281.0
2022-01-06 13:10:00,80.71,80.79,80.55,80.79,16961.0,74.559,74.6329,74.4112,74.6329,16961.0
2022-01-06 13:20:00,80.82,80.82,80.51,80.59,13713.0,74.6606,74.6606,74.3742,74.4481,13713.0
2022-01-06 13:30:00,80.59,80.64,80.49,80.56,14932.0,74.4481,74.4943,74.3558,74.4204,14932.0
2022-01-06 13:40:00,80.55,80.66,80.53,80.59,14080.0,74.4112,74.5128,74.3927,74.4481,14080.0
2022-01-06 13:50:00,80.59,80.7,80.55,80.67,17042.0,74.4481,74.5498,74.4112,74.522,17042.0
2022-01-06 14:00:00,80.67,80.78,80.67,80.78,23621.0,74.522,74.6237,74.522,74.6237,23621.0
2022-01-06 14:10:00,80.78,80.86,80.61,80.62,16976.0,74.6237,74.6976,74.4666,74.4759,16976.0
2022-01-06 14:20:00,80.64,80.76,80.62,80.75,16713.0,74.4943,74.6052,74.4759,74.5959,16713.0
2022-01-06 14:30:00,80.75,80.84,80.69,80.81,22212.0,74.5959,74.6791,74.5405,74.6514,22212.0
2022-01-06 14:40:00,80.81,80.96,80.78,80.96,27769.0,74.6514,74.7899,74.6237,74.7899,27769.0
2022-01-06 14:50:00,80.94,80.96,80.86,80.91,28620.0,74.7715,74.7899,74.6976,74.7438,28620.0
2022-01-06 15:00:00,80.91,81.0,80.73,80.75,40710.0,74.7438,74.8269,74.5775,74.5959,40710.0
2022-01-06 15:10:00,80.73,80.79,80.5,80.53,32867.0,74.5775,74.6329,74.365,74.3927,32867.0
2022-01-06 15:20:00,80.54,80.63,80.49,80.62,34321.0,74.4019,74.4851,74.3558,74.4759,34321.0
2022-01-06 15:30:00,80.61,80.66,80.44,80.48,47579.0,74.4666,74.5128,74.3096,74.3465,47579.0
2022-01-06 15:40:00,80.51,80.64,80.41,80.41,54030.0,74.3742,74.4943,74.2819,74.2819,54030.0
2022-01-06 15:50:00,80.4,80.58,80.36,80.4,255774.0,74.2726,74.4389,74.2357,74.2726,255774.0
2022-01-07 09:30:00,80.25,80.5,80.06,80.27,70154.0,74.1341,74.365,73.9585,74.1525,70154.0
2022-01-07 09:40:00,80.3,80.41,79.95,80.03,90013.0,74.1802,74.2819,73.8569,73.9308,90013.0
2022-01-07 09:50:00,80.01,80.08,79.82,79.96,40605.0,73.9123,73.977,73.7368,73.8662,40605.0
2022-01-07 10:00:00,79.98,80.15,79.89,80.0,44043.0,73.8846,74.0417,73.8015,73.9031,44043.0
2022-01-07 10:10:00,80.02,80.06,79.74,79.82,64714.0,73.9216,73.9585,73.6629,73.7368,64714.0
2022-01-07 10:20:00,79.87,80.02,79.76,79.93,57888.0,73.783,73.9216,73.6814,73.8384,57888.0
2022-01-07 10:30:00,79.93,80.0,79.81,79.81,27845.0,73.8384,73.9031,73.7276,73.7276,27845.0
2022-01-07 10:40:00,79.82,79.93,79.69,79.71,46972.0,73.7368,73.8384,73.6167,73.6352,46972.0
2022-01-07 10:50:00,79.71,79.74,79.46,79.47,47974.0,73.6352,73.6629,73.4043,73.4135,47974.0
2022-01-07 11:00:00,79.46,79.69,79.46,79.58,21106.0,73.4043,73.6167,73.4043,73.5151,21106.0
2022-01-07 11:10:00,79.56,79.59,79.39,79.53,57317.0,73.4966,73.5243,73.3396,73.4689,57317.0
2022-01-07 11:20:00,79.53,79.68,79.5,79.64,14923.0,73.4689,73.6075,73.4412,73.5705,14923.0
2022-01-07 11:30:00,79.63,79.67,79.56,79.63,21110.0,73.5613,73.5983,73.4966,73.5613,21110.0
2022-01-07 11:40:00,79.64,79.87,79.61,79.86,30741.0,73.5705,73.783,73.5428,73.7738,30741.0
2022-01-07 11:50:00,79.94,80.05,79.94,79.98,59358.0,73.8477,73.9493,73.8477,73.8846,59358.0
2022-01-07 12:00:00,80.0,80.08,79.9,79.92,16383.0,73.9031,73.977,73.8107,73.8292,16383.0
2022-01-07 12:10:00,79.94,80.01,79.88,79.89,31568.0,73.8477,73.9123,73.7922,73.8015,31568.0
2022-01-07 12:20:00,79.91,79.99,79.86,79.98,20354.0,73.82,73.8939,73.7738,73.8846,20354.0
2022-01-07 12:30:00,79.98,80.01,79.8,79.89,39070.0,73.8846,73.9123,73.7183,73.8015,39070.0
2022-01-07 12:40:00,79.89,79.91,79.7,79.7,10080.0,73.8015,73.82,73.626,73.626,10080.0
2022-01-07 12:50:00,79.72,79.75,79.63,79.7,13525.0,73.6444,73.6722,73.5613,73.626,13525.0
2022-01-07 13:00:00,79.7,79.72,79.6,79.62,14742.0,73.626,73.6444,73.5336,73.5521,14742.0
2022-01-07 13:10:00,79.62,79.67,79.56,79.57,17565.0,73.5521,73.5983,73.4966,73.5059,17565.0
2022-01-07 13:20:00,79.58,79.76,79.57,79.64,28975.0,73.5151,73.6814,73.5059,73.5705,28975.0
2022-01-07 13:30:00,79.65,79.76,79.63,79.68,25066.0,73.5798,73.6814,73.5613,73.6075,25066.0
2022-01-07 13:40:00,79.66,79.73,79.65,79.67,22496.0,73.589,73.6537,73.5798,73.5983,22496.0
2022-01-07 13:50:00,79.66,79.81,79.64,79.71,19171.0,73.589,73.7276,73.5705,73.6352,19171.0
2022-01-07 14:00:00,79.73,79.93,79.72,79.89,31407.0,73.6537,73.8384,73.6444,73.8015,31407.0
2022-01-07 14:10:00,79.9,79.93,79.85,79.88,22325.0,73.8107,73.8384,73.7645,73.7922,22325.0
2022-01-07 14:20:00,79.89,79.9,79.73,79.81,33399.0,73.8015,73.8107,73.6537,73.7276,33399.0
2022-01-07 14:30:00,79.81,79.81,79.51,79.66,22143.0,73.7276,73.7276,73.4504,73.589,22143.0
2022-01-07 14:40:00,79.66,79.73,79.58,79.69,24345.0,73.589,73.6537,73.5151,73.6167,24345.0
2022-01-07 14:50:00,79.7,79.76,79.66,79.67,28725.0,73.626,73.6814,73.589,73.5983,28725.0
2022-01-07 15:00:00,79.68,79.72,79.54,79.59,50401.0,73.6075,73.6444,73.4782,73.5243,50401.0
2022-01-07 15:10:00,79.58,79.58,79.44,79.5,55520.0,73.5151,73.5151,73.3858,73.4412,55520.0
2022-01-07 15:20:00,79.5,79.51,79.29,79.38,37399.0,73.4412,73.4504,73.2472,73.3304,37399.0
2022-01-07 15:30:00,79.38,79.46,79.25,79.45,55383.0,73.3304,73.4043,73.2103,73.395,55383.0
2022-01-07 15:40:00,79.46,79.55,79.39,79.45,88133.0,73.4043,73.4874,73.3396,73.395,88133.0
2022-01-07 15:50:00,79.45,79.48,79.24,79.28,206612.0,73.395,73.4227,73.201,73.238,206612.0
2022-01-10 09:30:00,78.26,78.82,78.11,78.23,74184.0,72.2957,72.813,72.1571,72.268,74184.0
2022-01-10 09:40:00,78.21,78.31,77.49,77.5,59028.0,72.2495,72.3419,71.5844,71.5936,59028.0
2022-01-10 09:50:00,77.51,77.8,77.38,77.48,46627.0,71.6029,71.8708,71.4828,71.5752,46627.0
2022-01-10 10:00:00,77.45,77.45,77.14,77.36,66719.0,71.5474,71.5474,71.2611,71.4643,66719.0
2022-01-10 10:10:00,77.35,77.36,76.76,76.87,79179.0,71.4551,71.4643,70.91,71.0116,79179.0
2022-01-10 10:20:00,76.89,77.17,76.88,76.95,74620.0,71.0301,71.2888,71.0209,71.0855,74620.0
2022-01-10 10:30:00,76.97,77.19,76.87,76.87,102534.0,71.104,71.3073,71.0116,71.0116,102534.0
2022-01-10 10:40:00,76.89,76.91,76.36,76.39,62544.0,71.0301,71.0486,70.5405,70.5682,62544.0
2022-01-10 10:50:00,76.4,76.85,76.38,76.78,57170.0,70.5775,70.9932,70.559,70.9285,57170.0
2022-01-10 11:00:00,76.79,77.1,76.6,77.09,46485.0,70.9377,71.2241,70.7622,71.2149,46485.0
2022-01-10 11:10:00,77.09,77.34,77.07,77.27,36564.0,71.2149,71.4458,71.1964,71.3812,36564.0
2022-01-10 11:20:00,77.25,77.34,77.18,77.3,37546.0,71.3627,71.4458,71.298,71.4089,37546.0
2022-01-10 11:30:00,77.29,77.32,76.98,76.99,27405.0,71.3996,71.4273,71.1133,71.1225,27405.0
2022-01-10 11:40:00,76.98,77.07,76.92,77.06,41857.0,71.1133,71.1964,71.0578,71.1872,41857.0
2022-01-10 11:50:00,77.04,77.09,76.64,76.96,33741.0,71.1687,71.2149,70.7992,71.0948,33741.0
2022-01-10 12:00:00,76.96,77.0,76.72,76.82,19714.0,71.0948,71.1317,70.8731,70.9655,19714.0
2022-01-10 12:10:00,76.83,77.09,76.83,76.95,20109.0,70.9747,71.2149,70.9747,71.0855,20109.0
2022-01-10 12:20:00,76.95,77.0,76.9,76.93,14829.0,71.0855,71.1317,71.0394,71.0671,14829.0
2022-01-10 12:30:00,76.92,76.97,76.9,76.97,18345.0,71.0578,71.104,71.0394,71.104,18345.0
2022-01-10 12:40:00,76.96,77.06,76.93,76.95,39431.0,71.0948,71.1872,71.0671,71.0855,39431.0
2022-01-10 12:50:00,76.96,77.29,76.94,77.1,57228.0,71.0948,71.3996,71.0763,71.2241,57228.0
2022-01-10 13:00:00,77.11,77.41,77.1,77.39,21706.0,71.2334,71.5105,71.2241,71.492,21706.0
2022-01-10 13:10:00,77.43,77.58,77.4,77.51,20578.0,71.529,71.6675,71.5013,71.6029,20578.0
2022-01-10 13:20:00,77.52,77.64,77.41,77.47,31660.0,71.6121,71.723,71.5105,71.5659,31660.0
2022-01-10 13:30:00,77.46,77.47,77.29,77.35,26503.0,71.5567,71.5659,71.3996,71.4551,26503.0
2022-01-10 13:40:00,77.36,77.71,77.36,77.69,32289.0,71.4643,71.7876,71.4643,71.7692,32289.0
2022-01-10 13:50:00,77.7,77.88,77.7,77.85,37127.0,71.7784,71.9447,71.7784,71.917,37127.0
2022-01-10 14:00:00,77.85,78.05,77.81,78.05,30769.0,71.917,72.1017,71.88,72.1017,30769.0
2022-01-10 14:10:00,78.04,78.15,77.94,78.08,17949.0,72.0925,72.1941,72.0001,72.1294,17949.0
2022-01-10 14:20:00,78.07,78.07,77.92,78.03,36314.0,72.1202,72.1202,71.9816,72.0832,36314.0
2022-01-10 14:30:00,78.02,78.15,77.97,78.1,17000.0,72.074,72.1941,72.0278,72.1479,17000.0
2022-01-10 14:40:00,78.12,78.21,78.02,78.04,21050.0,72.1664,72.2495,72.074,72.0925,21050.0
2022-01-10 14:50:00,78.06,78.17,77.9,78.14,20645.0,72.111,72.2126,71.9631,72.1849,20645.0
2022-01-10 15:00:00,78.14,78.22,77.84,77.93,32657.0,72.1849,72.2588,71.9077,71.9909,32657.0
2022-01-10 15:10:00,77.94,78.1,77.89,77.91,31552.0,72.0001,72.1479,71.9539,71.9724,31552.0
2022-01-10 15:20:00,77.9,78.01,77.83,77.93,24475.0,71.9631,72.0648,71.8985,71.9909,24475.0
2022-01-10 15:30:00,77.92,78.12,77.87,77.98,43041.0,71.9816,72.1664,71.9354,72.037,43041.0
2022-01-10 15:40:00,78.01,78.19,77.87,78.17,79387.0,72.0648,72.231,71.9354,72.2126,79387.0
2022-01-10 15:50:00,78.21,78.48,78.12,78.4,192219.0,72.2495,72.4989,72.1664,72.425,192219.0
2022-01-11 09:30:00,78.66,79.14,78.56,78.65,59509.0,72.6652,73.1086,72.5728,72.656,59509.0
2022-01-11 09:40:00,78.63,78.63,77.94,77.95,44483.0,72.6375,72.6375,72.0001,72.0093,44483.0
2022-01-11 09:50:00,77.93,78.07,77.69,77.95,80400.0,71.9909,72.1202,71.7692,72.0093,80400.0
2022-01-11 10:00:00,77.94,78.08,77.88,77.92,51591.0,72.0001,72.1294,71.9447,71.9816,51591.0
2022-01-11 10:10:00,77.94,78.07,77.77,78.05,121096.0,72.0001,72.1202,71.8431,72.1017,121096.0
2022-01-11 10:20:00,78.05,78.18,77.7,77.85,34497.0,72.1017,72.2218,71.7784,71.917,34497.0
2022-01-11 10:30:00,77.85,78.01,77.71,77.92,25408.0,71.917,72.0648,71.7876,71.9816,25408.0
2022-01-11 10:40:00,77.91,77.93,77.61,77.78,23285.0,71.9724,71.9909,71.6952,71.8523,23285.0
2022-01-11 10:50:00,77.79,78.18,77.74,78.11,26101.0,71.8615,72.2218,71.8153,72.1571,26101.0
2022-01-11 11:00:00,78.12,78.3,78.09,78.21,25677.0,72.1664,72.3327,72.1387,72.2495,25677.0
2022-01-11 11:10:00,78.21,78.52,78.21,78.52,27211.0,72.2495,72.5359,72.2495,72.5359,27211.0
2022-01-11 11:20:00,78.51,78.72,78.46,78.62,44437.0,72.5267,72.7207,72.4805,72.6283,44437.0
2022-01-11 11:30:00,78.61,78.84,78.59,78.74,26914.0,72.619,72.8315,72.6006,72.7391,26914.0
2022-01-11 11:40:00,78.72,78.89,78.59,78.62,28466.0,72.7207,72.8777,72.6006,72.6283,28466.0
2022-01-11 11:50:00,78.65,78.82,78.64,78.76,20698.0,72.656,72.813,72.6468,72.7576,20698.0
2022-01-11 12:00:00,78.74,78.82,78.69,78.72,16374.0,72.7391,72.813,72.6929,72.7207,16374.0
2022-01-11 12:10:00,78.72,78.74,78.59,78.66,20614.0,72.7207,72.7391,72.6006,72.6652,20614.0
2022-01-11 12:20:00,78.66,78.73,78.57,78.61,17403.0,72.6652,72.7299,72.5821,72.619,17403.0
2022-01-11 12:30:00,78.61,78.71,78.57,78.7,30056.0,72.619,72.7114,72.5821,72.7022,30056.0
2022-01-11 12:40:00,78.69,78.71,78.57,78.6,12912.0,72.6929,72.7114,72.5821,72.6098,12912.0
2022-01-11 12:50:00,78.61,78.73,78.6,78.72,24890.0,72.619,72.7299,72.6098,72.7207,24890.0
2022-01-11 13:00:00,78.72,78.82,78.62,78.67,15158.0,72.7207,72.813,72.6283,72.6745,15158.0
2022-01-11 13:10:00,78.69,78.91,78.69,78.9,9889.0,72.6929,72.8962,72.6929,72.8869,9889.0
2022-01-11 13:20:00,78.9,79.02,78.89,79.0,17115.0,72.8869,72.9978,72.8777,72.9793,17115.0
2022-01-11 13:30:00,78.98,79.01,78.92,78.97,35492.0,72.9608,72.9886,72.9054,72.9516,35492.0
2022-01-11 13:40:00,78.92,79.0,78.89,78.95,24878.0,72.9054,72.9793,72.8777,72.9331,24878.0
2022-01-11 13:50:00,78.95,79.13,78.95,79.05,32287.0,72.9331,73.0994,72.9331,73.0255,32287.0
2022-01-11 14:00:00,79.06,79.14,79.02,79.06,18784.0,73.0347,73.1086,72.9978,73.0347,18784.0
2022-01-11 14:10:00,79.08,79.15,79.04,79.15,13519.0,73.0532,73.1179,73.0163,73.1179,13519.0
2022-01-11 14:20:00,79.13,79.28,79.08,79.27,13424.0,73.0994,73.238,73.0532,73.2287,13424.0
2022-01-11 14:30:00,79.26,79.43,79.24,79.42,23578.0,73.2195,73.3765,73.201,73.3673,23578.0
2022-01-11 14:40:00,79.4,79.42,79.33,79.34,17404.0,73.3488,73.3673,73.2842,73.2934,17404.0
2022-01-11 14:50:00,79.34,79.39,79.28,79.31,20706.0,73.2934,73.3396,73.238,73.2657,20706.0
2022-01-11 15:00:00,79.32,79.54,79.32,79.5,23848.0,73.2749,73.4782,73.2749,73.4412,23848.0
2022-01-11 15:10:00,79.51,79.59,79.46,79.55,23396.0,73.4504,73.5243,73.4043,73.4874,23396.0
2022-01-11 15:20:00,79.57,79.6,79.45,79.47,22901.0,73.5059,73.5336,73.395,73.4135,22901.0
2022-01-11 15:30:00,79.47,79.52,79.3,79.3,33259.0,73.4135,73.4597,73.2565,73.2565,33259.0
2022-01-11 15:40:00,79.32,79.46,79.29,79.4,53735.0,73.2749,73.4043,73.2472,73.3488,53735.0
2022-01-11 15:50:00,79.41,79.63,79.29,79.57,151432.0,73.3581,73.5613,73.2472,73.5059,151432.0
2022-01-12 09:30:00,80.42,80.99,80.11,80.97,112977.0,74.2911,74.8177,74.0047,74.7992,112977.0
2022-01-12 09:40:00,80.99,81.0,80.61,80.77,49134.0,74.8177,74.8269,74.4666,74.6144,49134.0
2022-01-12 09:50:00,80.81,80.88,80.6,80.63,20251.0,74.6514,74.716,74.4574,74.4851,20251.0
2022-01-12 10:00:00,80.61,80.75,80.39,80.68,50691.0,74.4666,74.5959,74.2634,74.5313,50691.0
2022-01-12 10:10:00,80.68,80.73,80.32,80.45,43585.0,74.5313,74.5775,74.1987,74.3188,43585.0
2022-01-12 10:20:00,80.49,80.55,80.38,80.46,21244.0,74.3558,74.4112,74.2541,74.328,21244.0
2022-01-12 10:30:00,80.47,80.53,80.32,80.33,25814.0,74.3373,74.3927,74.1987,74.208,25814.0
2022-01-12 10:40:00,80.32,80.48,80.28,80.37,30569.0,74.1987,74.3465,74.1618,74.2449,30569.0
2022-01-12 10:50:00,80.36,80.55,80.21,80.48,31776.0,74.2357,74.4112,74.0971,74.3465,31776.0
2022-01-12 11:00:00,80.49,80.67,80.18,80.27,82565.0,74.3558,74.522,74.0694,74.1525,82565.0
2022-01-12 11:10:00,80.32,80.34,80.04,80.07,20917.0,74.1987,74.2172,73.9401,73.9678,20917.0
2022-01-12 11:20:00,80.07,80.16,79.97,80.11,47373.0,73.9678,74.0509,73.8754,74.0047,47373.0
2022-01-12 11:30:00,80.11,80.21,80.04,80.09,73788.0,74.0047,74.0971,73.9401,73.9862,73788.0
2022-01-12 11:40:00,80.08,80.25,80.05,80.2,103426.0,73.977,74.1341,73.9493,74.0879,103426.0
2022-01-12 11:50:00,80.2,80.2,79.93,79.98,60379.0,74.0879,74.0879,73.8384,73.8846,60379.0
2022-01-12 12:00:00,79.97,80.13,79.89,79.9,24145.0,73.8754,74.0232,73.8015,73.8107,24145.0
2022-01-12 12:10:00,79.91,79.93,79.76,79.86,15238.0,73.82,73.8384,73.6814,73.7738,15238.0
2022-01-12 12:20:00,79.85,79.88,79.67,79.69,19688.0,73.7645,73.7922,73.5983,73.6167,19688.0
2022-01-12 12:30:00,79.7,79.88,79.66,79.76,19917.0,73.626,73.7922,73.589,73.6814,19917.0
2022-01-12 12:40:00,79.77,79.91,79.76,79.87,13643.0,73.6906,73.82,73.6814,73.783,13643.0
2022-01-12 12:50:00,79.88,79.95,79.88,79.89,13701.0,73.7922,73.8569,73.7922,73.8015,13701.0
2022-01-12 13:00:00,79.89,79.96,79.85,79.93,26454.0,73.8015,73.8662,73.7645,73.8384,26454.0
2022-01-12 13:10:00,79.95,79.98,79.85,79.88,13508.0,73.8569,73.8846,73.7645,73.7922,13508.0
2022-01-12 13:20:00,79.88,79.89,79.76,79.78,13519.0,73.7922,73.8015,73.6814,73.6999,13519.0
2022-01-12 13:30:00,79.77,79.85,79.75,79.79,27410.0,73.6906,73.7645,73.6722,73.7091,27410.0
2022-01-12 13:40:00,79.78,79.83,79.75,79.77,28882.0,73.6999,73.7461,73.6722,73.6906,28882.0
2022-01-12 13:50:00,79.76,79.78,79.7,79.72,23036.0,73.6814,73.6999,73.626,73.6444,23036.0
2022-01-12 14:00:00,79.71,79.73,79.63,79.69,18038.0,73.6352,73.6537,73.5613,73.6167,18038.0
2022-01-12 14:10:00,79.68,79.85,79.64,79.84,16169.0,73.6075,73.7645,73.5705,73.7553,16169.0
2022-01-12 14:20:00,79.83,79.98,79.82,79.97,23066.0,73.7461,73.8846,73.7368,73.8754,23066.0
2022-01-12 14:30:00,79.97,80.0,79.86,79.9,22679.0,73.8754,73.9031,73.7738,73.8107,22679.0
2022-01-12 14:40:00,79.9,79.94,79.84,79.86,20568.0,73.8107,73.8477,73.7553,73.7738,20568.0
2022-01-12 14:50:00,79.85,79.99,79.85,79.95,22637.0,73.7645,73.8939,73.7645,73.8569,22637.0
2022-01-12 15:00:00,79.97,79.98,79.68,79.73,29832.0,73.8754,73.8846,73.6075,73.6537,29832.0
2022-01-12 15:10:00,79.73,79.94,79.73,79.92,22127.0,73.6537,73.8477,73.6537,73.8292,22127.0
2022-01-12 15:20:00,79.94,79.95,79.87,79.94,22832.0,73.8477,73.8569,73.783,73.8477,22832.0
2022-01-12 15:30:00,79.9,79.93,79.74,79.88,46279.0,73.8107,73.8384,73.6629,73.7922,46279.0
2022-01-12 15:40:00,79.86,80.1,79.85,80.02,83968.0,73.7738,73.9955,73.7645,73.9216,83968.0
2022-01-12 15:50:00,80.02,80.2,79.97,80.04,162464.0,73.9216,74.0879,73.8754,73.9401,162464.0
2022-01-13 09:30:00,79.77,80.2,79.77,80.2,55498.0,73.6906,74.0879,73.6906,74.0879,55498.0
2022-01-13 09:40:00,80.2,80.29,79.81,80.25,30623.0,74.0879,74.171,73.7276,74.1341,30623.0
2022-01-13 09:50:00,80.25,80.33,80.09,80.21,16550.0,74.1341,74.208,73.9862,74.0971,16550.0
2022-01-13 10:00:00,80.21,80.28,80.13,80.28,81069.0,74.0971,74.1618,74.0232,74.1618,81069.0
2022-01-13 10:10:00,80.29,80.29,79.86,79.89,59275.0,74.171,74.171,73.7738,73.8015,59275.0
2022-01-13 10:20:00,79.88,80.08,79.87,79.98,43160.0,73.7922,73.977,73.783,73.8846,43160.0
2022-01-13 10:30:00,79.98,80.13,79.96,80.06,53572.0,73.8846,74.0232,73.8662,73.9585,53572.0
2022-01-13 10:40:00,80.05,80.13,79.89,80.03,23636.0,73.9493,74.0232,73.8015,73.9308,23636.0
2022-01-13 10:50:00,80.0,80.04,79.78,80.02,21945.0,73.9031,73.9401,73.6999,73.9216,21945.0
2022-01-13 11:00:00,80.02,80.13,80.0,80.1,33282.0,73.9216,74.0232,73.9031,73.9955,33282.0
2022-01-13 11:10:00,80.11,80.12,79.94,79.94,53074.0,74.0047,74.014,73.8477,73.8477,53074.0
2022-01-13 11:20:00,79.94,80.38,79.91,80.38,14026.0,73.8477,74.2541,73.82,74.2541,14026.0
2022-01-13 11:30:00,80.37,80.45,80.33,80.45,18778.0,74.2449,74.3188,74.208,74.3188,18778.0
2022-01-13 11:40:00,80.45,80.46,80.34,80.35,11881.0,74.3188,74.328,74.2172,74.2264,11881.0
2022-01-13 11:50:00,80.32,80.32,80.16,80.23,19453.0,74.1987,74.1987,74.0509,74.1156,19453.0
2022-01-13 12:00:00,80.2,80.21,79.92,79.94,17997.0,74.0879,74.0971,73.8292,73.8477,17997.0
2022-01-13 12:10:00,79.94,79.95,79.54,79.59,21216.0,73.8477,73.8569,73.4782,73.5243,21216.0
2022-01-13 12:20:00,79.57,79.59,79.36,79.53,22209.0,73.5059,73.5243,73.3119,73.4689,22209.0
2022-01-13 12:30:00,79.5,79.58,79.41,79.56,22636.0,73.4412,73.5151,73.3581,73.4966,22636.0
2022-01-13 12:40:00,79.54,79.54,79.28,79.28,17189.0,73.4782,73.4782,73.238,73.238,17189.0
2022-01-13 12:50:00,79.24,79.24,78.87,79.0,44947.0,73.201,73.201,72.8592,72.9793,44947.0
2022-01-13 13:00:00,78.98,79.2,78.83,79.12,51962.0,72.9608,73.1641,72.8223,73.0902,51962.0
2022-01-13 13:10:00,79.13,79.21,79.08,79.17,32053.0,73.0994,73.1733,73.0532,73.1364,32053.0
2022-01-13 13:20:00,79.17,79.34,79.14,79.31,22067.0,73.1364,73.2934,73.1086,73.2657,22067.0
2022-01-13 13:30:00,79.31,79.32,79.24,79.3,22019.0,73.2657,73.2749,73.201,73.2565,22019.0
2022-01-13 13:40:00,79.3,79.47,79.23,79.46,11657.0,73.2565,73.4135,73.1918,73.4043,11657.0
2022-01-13 13:50:00,79.46,79.56,79.44,79.55,14168.0,73.4043,73.4966,73.3858,73.4874,14168.0
2022-01-13 14:00:00,79.52,79.6,79.47,79.56,9121.0,73.4597,73.5336,73.4135,73.4966,9121.0
2022-01-13 14:10:00,79.55,79.55,79.25,79.28,23421.0,73.4874,73.4874,73.2103,73.238,23421.0
2022-01-13 14:20:00,79.29,79.34,79.26,79.31,20936.0,73.2472,73.2934,73.2195,73.2657,20936.0
2022-01-13 14:30:00,79.29,79.35,79.17,79.17,17402.0,73.2472,73.3026,73.1364,73.1364,17402.0
2022-01-13 14:40:00,79.19,79.35,79.17,79.24,24937.0,73.1548,73.3026,73.1364,73.201,24937.0
2022-01-13 14:50:00,79.22,79.3,79.18,79.22,29605.0,73.1825,73.2565,73.1456,73.1825,29605.0
2022-01-13 15:00:00,79.21,79.21,78.83,78.84,30220.0,73.1733,73.1733,72.8223,72.8315,30220.0
2022-01-13 15:10:00,78.84,78.91,78.71,78.88,52233.0,72.8315,72.8962,72.7114,72.8685,52233.0
2022-01-13 15:20:00,78.89,78.9,78.73,78.78,73855.0,72.8777,72.8869,72.7299,72.7761,73855.0
2022-01-13 15:30:00,78.79,78.8,78.42,78.45,123681.0,72.7853,72.7946,72.4435,72.4712,123681.0
2022-01-13 15:40:00,78.46,78.51,78.22,78.28,110111.0,72.4805,72.5267,72.2588,72.3142,110111.0
2022-01-13 15:50:00,78.27,78.45,78.14,78.44,282734.0,72.3049,72.4712,72.1849,72.462,282734.0
2022-01-14 09:30:00,77.38,77.82,76.57,77.31,136042.0,71.4828,71.8892,70.7345,71.4181,136042.0
2022-01-14 09:40:00,77.3,77.31,76.52,76.57,66578.0,71.4089,71.4181,70.6883,70.7345,66578.0
2022-01-14 09:50:00,76.53,77.27,76.48,77.25,57786.0,70.6976,71.3812,70.6514,71.3627,57786.0
2022-01-14 10:00:00,77.3,77.35,76.92,77.07,71484.0,71.4089,71.4551,71.0578,71.1964,71484.0
2022-01-14 10:10:00,77.07,77.26,76.84,77.0,76199.0,71.1964,71.3719,70.9839,71.1317,76199.0
2022-01-14 10:20:00,77.08,77.1,76.68,76.79,44116.0,71.2056,71.2241,70.8361,70.9377,44116.0
2022-01-14 10:30:00,76.78,76.86,76.57,76.58,33232.0,70.9285,71.0024,70.7345,70.7437,33232.0
2022-01-14 10:40:00,76.56,76.6,76.34,76.51,61418.0,70.7253,70.7622,70.522,70.6791,61418.0
2022-01-14 10:50:00,76.51,76.51,76.1,76.23,58667.0,70.6791,70.6791,70.3003,70.4204,58667.0
2022-01-14 11:00:00,76.28,76.47,76.04,76.11,45500.0,70.4666,70.6421,70.2449,70.3096,45500.0
2022-01-14 11:10:00,76.1,76.14,75.76,75.81,40975.0,70.3003,70.3373,69.9862,70.0324,40975.0
2022-01-14 11:20:00,75.79,76.07,75.73,75.9,27383.0,70.014,70.2726,69.9585,70.1156,27383.0
2022-01-14 11:30:00,75.94,76.12,75.86,76.07,30741.0,70.1525,70.3188,70.0786,70.2726,30741.0
2022-01-14 11:40:00,76.08,76.6,76.08,76.54,37237.0,70.2819,70.7622,70.2819,70.7068,37237.0
2022-01-14 11:50:00,76.51,76.56,76.42,76.54,22974.0,70.6791,70.7253,70.5959,70.7068,22974.0
2022-01-14 12:00:00,76.54,76.57,76.36,76.41,21731.0,70.7068,70.7345,70.5405,70.5867,21731.0
2022-01-14 12:10:00,76.4,76.48,76.3,76.4,33298.0,70.5775,70.6514,70.4851,70.5775,33298.0
2022-01-14 12:20:00,76.41,76.42,76.31,76.41,23758.0,70.5867,70.5959,70.4943,70.5867,23758.0
2022-01-14 12:30:00,76.43,76.56,76.38,76.48,18654.0,70.6052,70.7253,70.559,70.6514,18654.0
2022-01-14 12:40:00,76.47,76.47,76.29,76.31,22663.0,70.6421,70.6421,70.4758,70.4943,22663.0
2022-01-14 12:50:00,76.32,76.35,76.1,76.17,31222.0,70.5036,70.5313,70.3003,70.365,31222.0
2022-01-14 13:00:00,76.15,76.25,76.1,76.14,21858.0,70.3465,70.4389,70.3003,70.3373,21858.0
2022-01-14 13:10:00,76.13,76.25,76.06,76.17,18328.0,70.328,70.4389,70.2634,70.365,18328.0
2022-01-14 13:20:00,76.16,76.16,76.01,76.1,25712.0,70.3558,70.3558,70.2172,70.3003,25712.0
2022-01-14 13:30:00,76.09,76.13,75.82,75.92,35691.0,70.2911,70.328,70.0417,70.134,35691.0
2022-01-14 13:40:00,75.91,76.03,75.84,75.95,36743.0,70.1248,70.2357,70.0601,70.1618,36743.0
2022-01-14 13:50:00,75.96,76.13,75.93,76.13,36660.0,70.171,70.328,70.1433,70.328,36660.0
2022-01-14 14:00:00,76.11,76.23,75.99,76.1,50325.0,70.3096,70.4204,70.1987,70.3003,50325.0
2022-01-14 14:10:00,76.1,76.35,76.02,76.35,40353.0,70.3003,70.5313,70.2264,70.5313,40353.0
2022-01-14 14:20:00,76.36,76.42,76.22,76.25,32142.0,70.5405,70.5959,70.4112,70.4389,32142.0
2022-01-14 14:30:00,76.22,76.61,76.22,76.58,28356.0,70.4112,70.7715,70.4112,70.7437,28356.0
2022-01-14 14:40:00,76.54,76.55,76.42,76.54,27745.0,70.7068,70.716,70.5959,70.7068,27745.0
2022-01-14 14:50:00,76.53,76.64,76.46,76.47,25387.0,70.6976,70.7992,70.6329,70.6421,25387.0
2022-01-14 15:00:00,76.5,76.59,76.39,76.43,32129.0,70.6698,70.753,70.5682,70.6052,32129.0
2022-01-14 15:10:00,76.45,76.72,76.44,76.7,31136.0,70.6237,70.8731,70.6144,70.8546,31136.0
2022-01-14 15:20:00,76.71,76.78,76.57,76.58,36631.0,70.8638,70.9285,70.7345,70.7437,36631.0
2022-01-14 15:30:00,76.59,76.63,76.44,76.52,68546.0,70.753,70.7899,70.6144,70.6883,68546.0
2022-01-14 15:40:00,76.51,76.71,76.47,76.63,95712.0,70.6791,70.8638,70.6421,70.7899,95712.0
2022-01-14 15:50:00,76.63,76.83,76.41,76.55,284421.0,70.7899,70.9747,70.5867,70.716,284421.0
2022-01-18 09:30:00,75.97,75.97,75.08,75.13,81120.0,70.1802,70.1802,69.3581,69.4043,81120.0
2022-01-18 09:40:00,75.16,75.33,74.55,74.87,57825.0,69.432,69.589,68.8685,69.1641,57825.0
2022-01-18 09:50:00,74.85,74.92,74.34,74.42,71152.0,69.1456,69.2103,68.6745,68.7484,71152.0
2022-01-18 10:00:00,74.4,74.68,74.28,74.64,67582.0,68.7299,68.9885,68.619,68.9516,67582.0
2022-01-18 10:10:00,74.63,74.74,74.45,74.54,56378.0,68.9424,69.044,68.7761,68.8592,56378.0
2022-01-18 10:20:00,74.55,74.59,74.34,74.59,36598.0,68.8685,68.9054,68.6745,68.9054,36598.0
2022-01-18 10:30:00,74.61,74.61,74.41,74.43,62514.0,68.9239,68.9239,68.7391,68.7576,62514.0
2022-01-18 10:40:00,74.42,74.63,74.27,74.31,46308.0,68.7484,68.9424,68.6098,68.6467,46308.0
2022-01-18 10:50:00,74.31,74.47,74.18,74.42,37143.0,68.6467,68.7946,68.5267,68.7484,37143.0
2022-01-18 11:00:00,74.37,74.52,74.12,74.24,59936.0,68.7022,68.8407,68.4712,68.5821,59936.0
2022-01-18 11:10:00,74.23,74.6,74.17,74.55,86317.0,68.5728,68.9146,68.5174,68.8685,86317.0
2022-01-18 11:20:00,74.56,74.74,74.39,74.39,85115.0,68.8777,69.044,68.7206,68.7206,85115.0
2022-01-18 11:30:00,74.39,74.54,74.26,74.5,62518.0,68.7206,68.8592,68.6006,68.8223,62518.0
2022-01-18 11:40:00,74.51,74.65,74.4,74.62,84265.0,68.8315,68.9608,68.7299,68.9331,84265.0
2022-01-18 11:50:00,74.63,74.78,74.53,74.77,50803.0,68.9424,69.0809,68.85,69.0717,50803.0
2022-01-18 12:00:00,74.78,74.86,74.39,74.57,50226.0,69.0809,69.1548,68.7206,68.8869,50226.0
2022-01-18 12:10:00,74.56,74.56,74.39,74.52,40423.0,68.8777,68.8777,68.7206,68.8407,40423.0
2022-01-18 12:20:00,74.51,74.52,74.22,74.25,83083.0,68.8315,68.8407,68.5636,68.5913,83083.0
2022-01-18 12:30:00,74.25,74.48,74.12,74.42,126216.0,68.5913,68.8038,68.4712,68.7484,126216.0
2022-01-18 12:40:00,74.44,74.51,74.24,74.26,88932.0,68.7668,68.8315,68.5821,68.6006,88932.0
2022-01-18 12:50:00,74.27,74.38,74.12,74.12,46147.0,68.6098,68.7114,68.4712,68.4712,46147.0
2022-01-18 13:00:00,74.12,74.22,74.05,74.22,35225.0,68.4712,68.5636,68.4066,68.5636,35225.0
2022-01-18 13:10:00,74.22,74.56,74.18,74.54,38950.0,68.5636,68.8777,68.5267,68.8592,38950.0
2022-01-18 13:20:00,74.53,74.53,74.22,74.4,48550.0,68.85,68.85,68.5636,68.7299,48550.0
2022-01-18 13:30:00,74.39,74.61,74.33,74.6,36704.0,68.7206,68.9239,68.6652,68.9146,36704.0
2022-01-18 13:40:00,74.59,74.71,74.56,74.63,71816.0,68.9054,69.0163,68.8777,68.9424,71816.0
2022-01-18 13:50:00,74.64,74.96,74.64,74.92,53063.0,68.9516,69.2472,68.9516,69.2103,53063.0
2022-01-18 14:00:00,74.91,74.95,74.75,74.79,97270.0,69.201,69.238,69.0532,69.0902,97270.0
2022-01-18 14:10:00,74.79,74.83,74.59,74.71,60980.0,69.0902,69.1271,68.9054,69.0163,60980.0
2022-01-18 14:20:00,74.7,74.72,74.51,74.66,60416.0,69.007,69.0255,68.8315,68.9701,60416.0
2022-01-18 14:30:00,74.66,75.01,74.64,74.96,35489.0,68.9701,69.2934,68.9516,69.2472,35489.0
2022-01-18 14:40:00,74.92,75.14,74.84,75.11,60029.0,69.2103,69.4135,69.1364,69.3858,60029.0
2022-01-18 14:50:00,75.1,75.24,75.09,75.14,43826.0,69.3765,69.5059,69.3673,69.4135,43826.0
2022-01-18 15:00:00,75.14,75.28,75.12,75.17,69512.0,69.4135,69.5428,69.395,69.4412,69512.0
2022-01-18 15:10:00,75.17,75.17,74.84,74.88,40483.0,69.4412,69.4412,69.1364,69.1733,40483.0
2022-01-18 15:20:00,74.88,75.01,74.86,75.0,27720.0,69.1733,69.2934,69.1548,69.2842,27720.0
2022-01-18 15:30:00,75.01,75.01,74.73,74.8,64771.0,69.2934,69.2934,69.0347,69.0994,64771.0
2022-01-18 15:40:00,74.79,74.82,74.61,74.82,68740.0,69.0902,69.1179,68.9239,69.1179,68740.0
2022-01-18 15:50:00,74.85,74.96,74.55,74.8,221312.0,69.1456,69.2472,68.8685,69.0994,221312.0
2022-01-19 09:30:00,74.99,75.67,74.75,75.56,68697.0,69.2749,69.9031,69.0532,69.8015,68697.0
2022-01-19 09:40:00,75.58,75.6,74.86,74.96,50141.0,69.82,69.8384,69.1548,69.2472,50141.0
2022-01-19 09:50:00,74.94,75.1,74.78,74.82,25958.0,69.2287,69.3765,69.0809,69.1179,25958.0
2022-01-19 10:00:00,74.83,74.92,74.47,74.61,58090.0,69.1271,69.2103,68.7946,68.9239,58090.0
2022-01-19 10:10:00,74.59,74.64,74.26,74.27,88697.0,68.9054,68.9516,68.6006,68.6098,88697.0
2022-01-19 10:20:00,74.29,74.32,73.95,73.96,78732.0,68.6283,68.656,68.3142,68.3234,78732.0
2022-01-19 10:30:00,73.96,74.27,73.95,74.15,65296.0,68.3234,68.6098,68.3142,68.4989,65296.0
2022-01-19 10:40:00,74.13,74.47,74.11,74.37,114720.0,68.4805,68.7946,68.462,68.7022,114720.0
2022-01-19 10:50:00,74.35,74.45,74.24,74.36,52811.0,68.6837,68.7761,68.5821,68.6929,52811.0
2022-01-19 11:00:00,74.34,74.57,74.32,74.57,80480.0,68.6745,68.8869,68.656,68.8869,80480.0
2022-01-19 11:10:00,74.53,74.57,74.38,74.44,81350.0,68.85,68.8869,68.7114,68.7668,81350.0
2022-01-19 11:20:00,74.45,74.58,74.36,74.48,21862.0,68.7761,68.8962,68.6929,68.8038,21862.0
2022-01-19 11:30:00,74.51,74.58,74.39,74.5,45173.0,68.8315,68.8962,68.7206,68.8223,45173.0
2022-01-19 11:40:00,74.49,74.9,74.42,74.89,94911.0,68.813,69.1918,68.7484,69.1825,94911.0
2022-01-19 11:50:00,74.88,75.07,74.82,75.02,22979.0,69.1733,69.3488,69.1179,69.3026,22979.0
2022-01-19 12:00:00,75.02,75.05,74.89,74.92,21928.0,69.3026,69.3303,69.1825,69.2103,21928.0
2022-01-19 12:10:00,74.91,75.02,74.88,74.97,24927.0,69.201,69.3026,69.1733,69.2564,24927.0
2022-01-19 12:20:00,75.0,75.05,74.97,75.03,25133.0,69.2842,69.3303,69.2564,69.3119,25133.0
2022-01-19 12:30:00,75.04,75.05,74.74,74.74,34299.0,69.3211,69.3303,69.044,69.044,34299.0
2022-01-19 12:40:00,74.76,74.96,74.64,74.92,23810.0,69.0624,69.2472,68.9516,69.2103,23810.0
2022-01-19 12:50:00,74.92,74.93,74.74,74.88,24181.0,69.2103,69.2195,69.044,69.1733,24181.0
2022-01-19 13:00:00,74.87,75.1,74.75,75.1,100499.0,69.1641,69.3765,69.0532,69.3765,100499.0
2022-01-19 13:10:00,75.1,75.16,75.03,75.06,20483.0,69.3765,69.432,69.3119,69.3396,20483.0
2022-01-19 13:20:00,75.05,75.05,74.92,74.93,51428.0,69.3303,69.3303,69.2103,69.2195,51428.0
2022-01-19 13:30:00,74.94,74.99,74.88,74.88,32908.0,69.2287,69.2749,69.1733,69.1733,32908.0
2022-01-19 13:40:00,74.89,74.97,74.79,74.79,31160.0,69.1825,69.2564,69.0902,69.0902,31160.0
2022-01-19 13:50:00,74.78,74.8,74.63,74.63,28082.0,69.0809,69.0994,68.9424,68.9424,28082.0
2022-01-19 14:00:00,74.61,74.68,74.29,74.4,25135.0,68.9239,68.9885,68.6283,68.7299,25135.0
2022-01-19 14:10:00,74.4,74.41,74.25,74.32,19522.0,68.7299,68.7391,68.5913,68.656,19522.0
2022-01-19 14:20:00,74.32,74.34,74.17,74.17,20349.0,68.656,68.6745,68.5174,68.5174,20349.0
2022-01-19 14:30:00,74.16,74.25,74.15,74.21,19657.0,68.5082,68.5913,68.4989,68.5544,19657.0
2022-01-19 14:40:00,74.22,74.36,74.18,74.27,16503.0,68.5636,68.6929,68.5267,68.6098,16503.0
2022-01-19 14:50:00,74.29,74.47,74.29,74.44,14610.0,68.6283,68.7946,68.6283,68.7668,14610.0
2022-01-19 15:00:00,74.46,74.48,74.3,74.37,17326.0,68.7853,68.8038,68.6375,68.7022,17326.0
2022-01-19 15:10:00,74.37,74.51,74.32,74.37,27445.0,68.7022,68.8315,68.656,68.7022,27445.0
2022-01-19 15:20:00,74.38,74.38,74.12,74.16,29129.0,68.7114,68.7114,68.4712,68.5082,29129.0
2022-01-19 15:30:00,74.13,74.17,73.94,73.94,82972.0,68.4805,68.5174,68.3049,68.3049,82972.0
2022-01-19 15:40:00,73.93,74.05,73.93,74.0,97497.0,68.2957,68.4066,68.2957,68.3604,97497.0
2022-01-19 15:50:00,73.96,73.99,73.57,73.71,175705.0,68.3234,68.3511,67.9631,68.0925,175705.0
2022-01-20 09:30:00,74.28,74.59,73.88,74.32,55659.0,68.619,68.9054,68.2495,68.656,55659.0
2022-01-20 09:40:00,74.28,74.74,74.26,74.42,121235.0,68.619,69.044,68.6006,68.7484,121235.0
2022-01-20 09:50:00,74.37,74.7,74.34,74.65,145812.0,68.7022,69.007,68.6745,68.9608,145812.0
2022-01-20 10:00:00,74.68,74.69,74.2,74.4,60006.0,68.9885,68.9978,68.5451,68.7299,60006.0
2022-01-20 10:10:00,74.42,74.63,74.33,74.4,49358.0,68.7484,68.9424,68.6652,68.7299,49358.0
2022-01-20 10:20:00,74.42,74.64,74.42,74.58,21439.0,68.7484,68.9516,68.7484,68.8962,21439.0
2022-01-20 10:30:00,74.59,74.83,74.56,74.82,114095.0,68.9054,69.1271,68.8777,69.1179,114095.0
2022-01-20 10:40:00,74.8,74.92,74.77,74.84,26514.0,69.0994,69.2103,69.0717,69.1364,26514.0
2022-01-20 10:50:00,74.84,74.87,74.69,74.81,23400.0,69.1364,69.1641,68.9978,69.1086,23400.0
2022-01-20 11:00:00,74.79,74.99,74.77,74.88,24017.0,69.0902,69.2749,69.0717,69.1733,24017.0
2022-01-20 11:10:00,74.9,74.91,74.79,74.9,21999.0,69.1918,69.201,69.0902,69.1918,21999.0
2022-01-20 11:20:00,74.9,74.98,74.83,74.95,48981.0,69.1918,69.2657,69.1271,69.238,48981.0
2022-01-20 11:30:00,74.96,74.96,74.81,74.92,102966.0,69.2472,69.2472,69.1086,69.2103,102966.0
2022-01-20 11:40:00,74.92,74.92,74.58,74.67,21721.0,69.2103,69.2103,68.8962,68.9793,21721.0
2022-01-20 11:50:00,74.69,74.78,74.67,74.7,16519.0,68.9978,69.0809,68.9793,69.007,16519.0
2022-01-20 12:00:00,74.71,74.81,74.66,74.77,140190.0,69.0163,69.1086,68.9701,69.0717,140190.0
2022-01-20 12:10:00,74.76,74.92,74.75,74.86,45559.0,69.0624,69.2103,69.0532,69.1548,45559.0
2022-01-20 12:20:00,74.87,74.98,74.81,74.98,28841.0,69.1641,69.2657,69.1086,69.2657,28841.0
2022-01-20 12:30:00,74.97,75.0,74.87,74.93,21538.0,69.2564,69.2842,69.1641,69.2195,21538.0
2022-01-20 12:40:00,74.93,74.97,74.76,74.77,20794.0,69.2195,69.2564,69.0624,69.0717,20794.0
2022-01-20 12:50:00,74.79,74.87,74.73,74.8,27785.0,69.0902,69.1641,69.0347,69.0994,27785.0
2022-01-20 13:00:00,74.8,74.83,74.64,74.7,141260.0,69.0994,69.1271,68.9516,69.007,141260.0
2022-01-20 13:10:00,74.7,74.8,74.61,74.69,22778.0,69.007,69.0994,68.9239,68.9978,22778.0
2022-01-20 13:20:00,74.68,74.73,74.6,74.63,33952.0,68.9885,69.0347,68.9146,68.9424,33952.0
2022-01-20 13:30:00,74.66,74.67,74.41,74.45,37655.0,68.9701,68.9793,68.7391,68.7761,37655.0
2022-01-20 13:40:00,74.45,74.56,74.44,74.5,28190.0,68.7761,68.8777,68.7668,68.8223,28190.0
2022-01-20 13:50:00,74.5,74.55,74.28,74.28,33217.0,68.8223,68.8685,68.619,68.619,33217.0
2022-01-20 14:00:00,74.31,74.52,74.27,74.51,37968.0,68.6467,68.8407,68.6098,68.8315,37968.0
2022-01-20 14:10:00,74.53,74.54,74.1,74.18,145500.0,68.85,68.8592,68.4527,68.5267,145500.0
2022-01-20 14:20:00,74.21,74.22,74.0,74.0,33910.0,68.5544,68.5636,68.3604,68.3604,33910.0
2022-01-20 14:30:00,74.0,74.07,73.9,73.91,39129.0,68.3604,68.425,68.268,68.2772,39129.0
2022-01-20 14:40:00,73.91,74.03,73.82,73.97,57027.0,68.2772,68.3881,68.1941,68.3327,57027.0
2022-01-20 14:50:00,73.97,74.02,73.88,73.94,42025.0,68.3327,68.3788,68.2495,68.3049,42025.0
2022-01-20 15:00:00,73.94,74.03,73.63,73.65,61584.0,68.3049,68.3881,68.0186,68.037,61584.0
2022-01-20 15:10:00,73.67,73.74,73.54,73.67,57235.0,68.0555,68.1202,67.9354,68.0555,57235.0
2022-01-20 15:20:00,73.67,73.71,73.4,73.45,99346.0,68.0555,68.0925,67.8061,67.8523,99346.0
2022-01-20 15:30:00,73.4,73.5,73.24,73.33,103439.0,67.8061,67.8985,67.6583,67.7414,103439.0
2022-01-20 15:40:00,73.35,73.38,72.85,72.85,207242.0,67.7599,67.7876,67.298,67.298,207242.0
2022-01-20 15:50:00,72.84,73.02,72.57,72.67,385337.0,67.2888,67.4551,67.0394,67.1317,385337.0
2022-01-21 09:30:00,72.77,72.98,72.44,72.9,193008.0,67.2241,67.4181,66.9193,67.3442,193008.0
2022-01-21 09:40:00,72.85,73.25,72.74,73.09,74530.0,67.298,67.6675,67.1964,67.5197,74530.0
2022-01-21 09:50:00,73.06,73.11,72.83,72.88,143046.0,67.492,67.5382,67.2795,67.3257,143046.0
2022-01-21 10:00:00,72.83,73.0,72.63,72.73,63864.0,67.2795,67.4366,67.0948,67.1872,63864.0
2022-01-21 10:10:00,72.73,72.73,72.34,72.45,53806.0,67.1872,67.1872,66.8269,66.9285,53806.0
2022-01-21 10:20:00,72.44,72.85,72.09,72.68,63558.0,66.9193,67.298,66.5959,67.141,63558.0
2022-01-21 10:30:00,72.68,73.13,72.65,72.94,138274.0,67.141,67.5567,67.1133,67.3812,138274.0
2022-01-21 10:40:00,72.95,73.12,72.79,73.11,135012.0,67.3904,67.5474,67.2426,67.5382,135012.0
2022-01-21 10:50:00,73.1,73.35,73.1,73.25,117926.0,67.529,67.7599,67.529,67.6675,117926.0
2022-01-21 11:00:00,73.25,73.56,73.09,73.56,73063.0,67.6675,67.9539,67.5197,67.9539,73063.0
2022-01-21 11:10:00,73.56,73.63,73.37,73.6,33132.0,67.9539,68.0186,67.7784,67.9909,33132.0
2022-01-21 11:20:00,73.6,73.87,73.52,73.87,53582.0,67.9909,68.2403,67.917,68.2403,53582.0
2022-01-21 11:30:00,73.84,73.85,73.49,73.53,43181.0,68.2126,68.2218,67.8892,67.9262,43181.0
2022-01-21 11:40:00,73.53,73.61,73.28,73.41,47400.0,67.9262,68.0001,67.6952,67.8153,47400.0
2022-01-21 11:50:00,73.44,73.49,73.28,73.47,17952.0,67.843,67.8892,67.6952,67.8708,17952.0
2022-01-21 12:00:00,73.47,73.51,73.26,73.32,14381.0,67.8708,67.9077,67.6768,67.7322,14381.0
2022-01-21 12:10:00,73.29,73.36,73.13,73.2,24613.0,67.7045,67.7691,67.5567,67.6213,24613.0
2022-01-21 12:20:00,73.18,73.41,73.15,73.34,20192.0,67.6029,67.8153,67.5751,67.7507,20192.0
2022-01-21 12:30:00,73.32,73.54,73.2,73.41,27953.0,67.7322,67.9354,67.6213,67.8153,27953.0
2022-01-21 12:40:00,73.42,73.49,73.09,73.1,18155.0,67.8246,67.8892,67.5197,67.529,18155.0
2022-01-21 12:50:00,73.1,73.32,73.06,73.26,22731.0,67.529,67.7322,67.492,67.6768,22731.0
2022-01-21 13:00:00,73.26,73.36,73.18,73.2,17903.0,67.6768,67.7691,67.6029,67.6213,17903.0
2022-01-21 13:10:00,73.24,73.47,73.21,73.26,133205.0,67.6583,67.8708,67.6306,67.6768,133205.0
2022-01-21 13:20:00,73.27,73.27,73.08,73.16,68040.0,67.686,67.686,67.5105,67.5844,68040.0
2022-01-21 13:30:00,73.15,73.54,73.12,73.42,22150.0,67.5751,67.9354,67.5474,67.8246,22150.0
2022-01-21 13:40:00,73.41,73.52,73.32,73.45,25074.0,67.8153,67.917,67.7322,67.8523,25074.0
2022-01-21 13:50:00,73.43,73.58,73.22,73.3,27820.0,67.8338,67.9724,67.6398,67.7137,27820.0
2022-01-21 14:00:00,73.34,73.54,73.3,73.4,34188.0,67.7507,67.9354,67.7137,67.8061,34188.0
2022-01-21 14:10:00,73.4,73.6,73.39,73.4,92719.0,67.8061,67.9909,67.7969,67.8061,92719.0
2022-01-21 14:20:00,73.35,73.54,73.19,73.2,35027.0,67.7599,67.9354,67.6121,67.6213,35027.0
2022-01-21 14:30:00,73.2,73.31,73.12,73.3,31950.0,67.6213,67.723,67.5474,67.7137,31950.0
2022-01-21 14:40:00,73.31,73.36,73.19,73.27,29721.0,67.723,67.7691,67.6121,67.686,29721.0
2022-01-21 14:50:00,73.26,73.26,73.0,73.0,45550.0,67.6768,67.6768,67.4366,67.4366,45550.0
2022-01-21 15:00:00,72.99,73.13,72.81,72.88,38494.0,67.4273,67.5567,67.2611,67.3257,38494.0
2022-01-21 15:10:00,72.87,73.06,72.75,72.94,38656.0,67.3165,67.492,67.2056,67.3812,38656.0
2022-01-21 15:20:00,72.93,72.94,72.59,72.68,53063.0,67.3719,67.3812,67.0578,67.141,53063.0
2022-01-21 15:30:00,72.7,72.89,72.66,72.89,49965.0,67.1594,67.335,67.1225,67.335,49965.0
2022-01-21 15:40:00,72.89,73.03,72.72,72.91,89470.0,67.335,67.4643,67.1779,67.3534,89470.0
2022-01-21 15:50:00,72.95,72.95,72.51,72.71,424663.0,67.3904,67.3904,66.9839,67.1687,424663.0
2022-01-24 09:30:00,71.18,71.87,71.15,71.85,124514.0,65.7553,66.3927,65.7276,66.3742,124514.0
2022-01-24 09:40:00,71.81,72.0,71.28,71.56,132147.0,66.3373,66.5128,65.8477,66.1063,132147.0
2022-01-24 09:50:00,71.52,71.97,71.32,71.32,149194.0,66.0694,66.4851,65.8846,65.8846,149194.0
2022-01-24 10:00:00,71.32,71.4,70.75,70.82,129564.0,65.8846,65.9585,65.3581,65.4227,129564.0
2022-01-24 10:10:00,70.76,71.24,70.53,71.13,86234.0,65.3673,65.8107,65.1548,65.7091,86234.0
2022-01-24 10:20:00,71.12,71.81,71.05,71.62,104444.0,65.6999,66.3373,65.6352,66.1618,104444.0
2022-01-24 10:30:00,71.67,71.85,71.57,71.7,54872.0,66.2079,66.3742,66.1156,66.2357,54872.0
2022-01-24 10:40:00,71.68,71.94,71.18,71.29,47087.0,66.2172,66.4574,65.7553,65.8569,47087.0
2022-01-24 10:50:00,71.27,71.77,71.26,71.36,65019.0,65.8384,66.3003,65.8292,65.9216,65019.0
2022-01-24 11:00:00,71.31,71.43,71.16,71.39,56875.0,65.8754,65.9862,65.7368,65.9493,56875.0
2022-01-24 11:10:00,71.38,71.42,71.19,71.38,57433.0,65.94,65.977,65.7645,65.94,57433.0
2022-01-24 11:20:00,71.39,71.74,71.37,71.73,37674.0,65.9493,66.2726,65.9308,66.2634,37674.0
2022-01-24 11:30:00,71.72,71.84,71.36,71.4,36185.0,66.2541,66.365,65.9216,65.9585,36185.0
2022-01-24 11:40:00,71.41,71.44,70.77,70.78,53018.0,65.9678,65.9955,65.3765,65.3858,53018.0
2022-01-24 11:50:00,70.82,71.31,70.82,71.3,40764.0,65.4227,65.8754,65.4227,65.8661,40764.0
2022-01-24 12:00:00,71.31,71.31,70.93,70.96,45899.0,65.8754,65.8754,65.5243,65.5521,45899.0
2022-01-24 12:10:00,70.97,71.05,70.67,70.74,95148.0,65.5613,65.6352,65.2842,65.3488,95148.0
2022-01-24 12:20:00,70.73,70.97,70.62,70.86,36426.0,65.3396,65.5613,65.238,65.4597,36426.0
2022-01-24 12:30:00,70.82,70.95,70.66,70.84,64429.0,65.4227,65.5428,65.2749,65.4412,64429.0
2022-01-24 12:40:00,70.81,71.15,70.71,71.11,53378.0,65.4135,65.7276,65.3211,65.6906,53378.0
2022-01-24 12:50:00,71.09,71.46,70.98,71.39,56147.0,65.6721,66.0139,65.5705,65.9493,56147.0
2022-01-24 13:00:00,71.42,71.66,71.26,71.62,53589.0,65.977,66.1987,65.8292,66.1618,53589.0
2022-01-24 13:10:00,71.62,72.11,71.57,72.05,30896.0,66.1618,66.6144,66.1156,66.559,30896.0
2022-01-24 13:20:00,72.02,72.04,71.55,71.66,39878.0,66.5313,66.5497,66.0971,66.1987,39878.0
2022-01-24 13:30:00,71.64,71.98,71.6,71.9,37395.0,66.1802,66.4943,66.1433,66.4204,37395.0
2022-01-24 13:40:00,71.89,72.16,71.65,72.16,49611.0,66.4112,66.6606,66.1895,66.6606,49611.0
2022-01-24 13:50:00,72.18,72.55,72.13,72.55,81530.0,66.6791,67.0209,66.6329,67.0209,81530.0
2022-01-24 14:00:00,72.55,72.75,72.36,72.48,77108.0,67.0209,67.2056,66.8454,66.9562,77108.0
2022-01-24 14:10:00,72.48,72.57,71.82,71.85,84541.0,66.9562,67.0394,66.3465,66.3742,84541.0
2022-01-24 14:20:00,71.85,71.98,71.53,71.62,90509.0,66.3742,66.4943,66.0786,66.1618,90509.0
2022-01-24 14:30:00,71.6,71.81,71.5,71.65,65359.0,66.1433,66.3373,66.0509,66.1895,65359.0
2022-01-24 14:40:00,71.63,71.75,71.4,71.72,56980.0,66.171,66.2818,65.9585,66.2541,56980.0
2022-01-24 14:50:00,71.71,72.22,71.57,72.19,123124.0,66.2449,66.716,66.1156,66.6883,123124.0
2022-01-24 15:00:00,72.2,72.45,72.19,72.41,96511.0,66.6976,66.9285,66.6883,66.8915,96511.0
2022-01-24 15:10:00,72.4,72.9,72.39,72.59,140637.0,66.8823,67.3442,66.8731,67.0578,140637.0
2022-01-24 15:20:00,72.61,72.97,72.61,72.84,121831.0,67.0763,67.4089,67.0763,67.2888,121831.0
2022-01-24 15:30:00,72.83,73.4,72.73,73.34,141856.0,67.2795,67.8061,67.1872,67.7507,141856.0
2022-01-24 15:40:00,73.34,73.73,73.0,73.7,218821.0,67.7507,68.1109,67.4366,68.0832,218821.0
2022-01-24 15:50:00,73.72,74.11,73.62,73.8,515853.0,68.1017,68.462,68.0093,68.1756,515853.0
2022-01-25 09:30:00,72.7,72.92,72.11,72.27,126900.0,67.1594,67.3627,66.6144,66.7622,126900.0
2022-01-25 09:40:00,72.29,72.51,71.83,71.89,111107.0,66.7807,66.9839,66.3557,66.4112,111107.0
2022-01-25 09:50:00,71.86,71.9,71.14,71.24,90714.0,66.3835,66.4204,65.7183,65.8107,90714.0
2022-01-25 10:00:00,71.22,71.45,70.74,70.92,67411.0,65.7922,66.0047,65.3488,65.5151,67411.0
2022-01-25 10:10:00,70.9,71.61,70.84,71.51,73967.0,65.4966,66.1525,65.4412,66.0601,73967.0
2022-01-25 10:20:00,71.51,71.96,71.21,71.96,84653.0,66.0601,66.4758,65.783,66.4758,84653.0
2022-01-25 10:30:00,71.95,72.01,71.36,71.49,93879.0,66.4666,66.522,65.9216,66.0417,93879.0
2022-01-25 10:40:00,71.49,71.85,71.41,71.82,52510.0,66.0417,66.3742,65.9678,66.3465,52510.0
2022-01-25 10:50:00,71.81,71.83,71.14,71.16,55422.0,66.3373,66.3557,65.7183,65.7368,55422.0
2022-01-25 11:00:00,71.14,71.27,70.98,71.04,57515.0,65.7183,65.8384,65.5705,65.626,57515.0
2022-01-25 11:10:00,71.07,71.3,70.96,71.3,64490.0,65.6537,65.8661,65.5521,65.8661,64490.0
2022-01-25 11:20:00,71.28,71.61,71.27,71.58,44608.0,65.8477,66.1525,65.8384,66.1248,44608.0
2022-01-25 11:30:00,71.57,71.62,70.9,70.97,50799.0,66.1156,66.1618,65.4966,65.5613,50799.0
2022-01-25 11:40:00,70.98,71.27,70.9,71.22,43252.0,65.5705,65.8384,65.4966,65.7922,43252.0
2022-01-25 11:50:00,71.2,71.6,71.19,71.24,143930.0,65.7738,66.1433,65.7645,65.8107,143930.0
2022-01-25 12:00:00,71.23,71.62,71.04,71.58,117329.0,65.8015,66.1618,65.626,66.1248,117329.0
2022-01-25 12:10:00,71.56,71.82,71.47,71.62,56152.0,66.1063,66.3465,66.0232,66.1618,56152.0
2022-01-25 12:20:00,71.58,72.12,71.55,72.0,52008.0,66.1248,66.6236,66.0971,66.5128,52008.0
2022-01-25 12:30:00,72.0,72.1,71.87,72.06,138577.0,66.5128,66.6052,66.3927,66.5682,138577.0
2022-01-25 12:40:00,72.05,72.19,71.91,71.99,68319.0,66.559,66.6883,66.4297,66.5036,68319.0
2022-01-25 12:50:00,71.99,72.02,71.75,71.98,77931.0,66.5036,66.5313,66.2818,66.4943,77931.0
2022-01-25 13:00:00,71.97,72.05,71.81,72.02,67280.0,66.4851,66.559,66.3373,66.5313,67280.0
2022-01-25 13:10:00,72.01,72.12,71.91,72.03,39629.0,66.522,66.6236,66.4297,66.5405,39629.0
2022-01-25 13:20:00,72.04,72.48,71.94,72.41,52482.0,66.5497,66.9562,66.4574,66.8915,52482.0
2022-01-25 13:30:00,72.4,72.47,72.25,72.33,45069.0,66.8823,66.947,66.7437,66.8176,45069.0
2022-01-25 13:40:00,72.32,72.49,72.27,72.45,46335.0,66.8084,66.9654,66.7622,66.9285,46335.0
2022-01-25 13:50:00,72.46,72.76,72.46,72.75,49424.0,66.9377,67.2149,66.9377,67.2056,49424.0
2022-01-25 14:00:00,72.73,72.75,72.5,72.57,71654.0,67.1872,67.2056,66.9747,67.0394,71654.0
2022-01-25 14:10:00,72.58,72.88,72.57,72.87,43656.0,67.0486,67.3257,67.0394,67.3165,43656.0
2022-01-25 14:20:00,72.86,72.96,72.77,72.85,47796.0,67.3073,67.3996,67.2241,67.298,47796.0
2022-01-25 14:30:00,72.85,72.91,72.65,72.82,50027.0,67.298,67.3534,67.1133,67.2703,50027.0
2022-01-25 14:40:00,72.83,73.24,72.83,73.2,51363.0,67.2795,67.6583,67.2795,67.6213,51363.0
2022-01-25 14:50:00,73.14,73.46,73.13,73.35,101136.0,67.5659,67.8615,67.5567,67.7599,101136.0
2022-01-25 15:00:00,73.35,73.35,72.93,73.06,58788.0,67.7599,67.7599,67.3719,67.492,58788.0
2022-01-25 15:10:00,73.02,73.22,72.91,73.2,65702.0,67.4551,67.6398,67.3534,67.6213,65702.0
2022-01-25 15:20:00,73.21,73.22,72.75,72.83,95179.0,67.6306,67.6398,67.2056,67.2795,95179.0
2022-01-25 15:30:00,72.84,72.92,72.57,72.89,77377.0,67.2888,67.3627,67.0394,67.335,77377.0
2022-01-25 15:40:00,72.9,73.07,72.79,72.87,81535.0,67.3442,67.5012,67.2426,67.3165,81535.0
2022-01-25 15:50:00,72.85,73.13,72.69,73.01,445494.0,67.298,67.5567,67.1502,67.4458,445494.0
2022-01-26 09:30:00,73.65,74.11,73.42,73.96,213471.0,68.037,68.462,67.8246,68.3234,213471.0
2022-01-26 09:40:00,73.98,74.53,73.84,74.53,40464.0,68.3419,68.85,68.2126,68.85,40464.0
2022-01-26 09:50:00,74.52,75.02,74.5,74.98,96504.0,68.8407,69.3026,68.8223,69.2657,96504.0
2022-01-26 10:00:00,75.02,75.2,74.82,74.83,39487.0,69.3026,69.4689,69.1179,69.1271,39487.0
2022-01-26 10:10:00,74.84,74.84,74.46,74.78,70305.0,69.1364,69.1364,68.7853,69.0809,70305.0
2022-01-26 10:20:00,74.76,74.87,74.16,74.26,70131.0,69.0624,69.1641,68.5082,68.6006,70131.0
2022-01-26 10:30:00,74.21,74.21,73.92,73.94,46539.0,68.5544,68.5544,68.2865,68.3049,46539.0
2022-01-26 10:40:00,73.96,74.11,73.84,73.86,31987.0,68.3234,68.462,68.2126,68.231,31987.0
2022-01-26 10:50:00,73.88,73.99,73.73,73.94,41306.0,68.2495,68.3511,68.1109,68.3049,41306.0
2022-01-26 11:00:00,73.95,74.13,73.84,74.12,44776.0,68.3142,68.4805,68.2126,68.4712,44776.0
2022-01-26 11:10:00,74.1,74.35,74.1,74.17,28148.0,68.4527,68.6837,68.4527,68.5174,28148.0
2022-01-26 11:20:00,74.17,74.33,74.1,74.16,42664.0,68.5174,68.6652,68.4527,68.5082,42664.0
2022-01-26 11:30:00,74.17,74.29,73.97,74.03,40359.0,68.5174,68.6283,68.3327,68.3881,40359.0
2022-01-26 11:40:00,74.05,74.28,74.02,74.13,35889.0,68.4066,68.619,68.3788,68.4805,35889.0
2022-01-26 11:50:00,74.13,74.24,73.92,74.17,33899.0,68.4805,68.5821,68.2865,68.5174,33899.0
2022-01-26 12:00:00,74.18,74.24,73.91,74.01,24337.0,68.5267,68.5821,68.2772,68.3696,24337.0
2022-01-26 12:10:00,73.99,74.13,73.99,74.03,27058.0,68.3511,68.4805,68.3511,68.3881,27058.0
2022-01-26 12:20:00,74.0,74.03,73.87,73.93,26547.0,68.3604,68.3881,68.2403,68.2957,26547.0
2022-01-26 12:30:00,73.91,74.06,73.9,73.93,34447.0,68.2772,68.4158,68.268,68.2957,34447.0
2022-01-26 12:40:00,73.95,74.04,73.85,73.98,35695.0,68.3142,68.3973,68.2218,68.3419,35695.0
2022-01-26 12:50:00,73.97,74.06,73.86,73.86,41943.0,68.3327,68.4158,68.231,68.231,41943.0
2022-01-26 13:00:00,73.86,73.88,73.56,73.69,36691.0,68.231,68.2495,67.9539,68.074,36691.0
2022-01-26 13:10:00,73.68,73.87,73.67,73.75,31809.0,68.0648,68.2403,68.0555,68.1294,31809.0
2022-01-26 13:20:00,73.73,73.9,73.66,73.88,22059.0,68.1109,68.268,68.0463,68.2495,22059.0
2022-01-26 13:30:00,73.87,73.92,73.73,73.83,28405.0,68.2403,68.2865,68.1109,68.2033,28405.0
2022-01-26 13:40:00,73.84,73.88,73.72,73.8,48174.0,68.2126,68.2495,68.1017,68.1756,48174.0
2022-01-26 13:50:00,73.79,74.02,73.75,73.91,78085.0,68.1664,68.3788,68.1294,68.2772,78085.0
2022-01-26 14:00:00,73.88,74.32,73.84,74.01,76871.0,68.2495,68.656,68.2126,68.3696,76871.0
2022-01-26 14:10:00,74.03,74.14,73.4,73.68,65244.0,68.3881,68.4897,67.8061,68.0648,65244.0
2022-01-26 14:20:00,73.71,74.05,73.55,73.94,50701.0,68.0925,68.4066,67.9447,68.3049,50701.0
2022-01-26 14:30:00,73.93,74.06,73.42,73.96,220259.0,68.2957,68.4158,67.8246,68.3234,220259.0
2022-01-26 14:40:00,73.99,74.0,72.77,72.9,216750.0,68.3511,68.3604,67.2241,67.3442,216750.0
2022-01-26 14:50:00,72.88,73.45,72.8,73.32,215216.0,67.3257,67.8523,67.2518,67.7322,215216.0
2022-01-26 15:00:00,73.31,73.31,72.24,72.24,66040.0,67.723,67.723,66.7345,66.7345,66040.0
2022-01-26 15:10:00,72.25,72.62,71.97,72.01,127785.0,66.7437,67.0855,66.4851,66.522,127785.0
2022-01-26 15:20:00,72.04,72.52,71.87,72.52,134249.0,66.5497,66.9932,66.3927,66.9932,134249.0
2022-01-26 15:30:00,72.54,72.71,72.13,72.56,194682.0,67.0116,67.1687,66.6329,67.0301,194682.0
2022-01-26 15:40:00,72.56,72.78,72.24,72.38,141491.0,67.0301,67.2333,66.7345,66.8638,141491.0
2022-01-26 15:50:00,72.37,72.74,72.24,72.46,373962.0,66.8546,67.1964,66.7345,66.9377,373962.0
2022-01-27 09:30:00,73.12,73.45,72.83,73.14,83123.0,67.5474,67.8523,67.2795,67.5659,83123.0
2022-01-27 09:40:00,73.21,73.62,73.09,73.62,48324.0,67.6306,68.0093,67.5197,68.0093,48324.0
2022-01-27 09:50:00,73.63,73.78,73.34,73.58,40803.0,68.0186,68.1571,67.7507,67.9724,40803.0
2022-01-27 10:00:00,73.56,73.73,73.17,73.68,31657.0,67.9539,68.1109,67.5936,68.0648,31657.0
2022-01-27 10:10:00,73.71,73.79,73.32,73.47,52322.0,68.0925,68.1664,67.7322,67.8708,52322.0
2022-01-27 10:20:00,73.48,73.6,72.91,72.92,32892.0,67.88,67.9909,67.3534,67.3627,32892.0
2022-01-27 10:30:00,72.92,72.98,72.57,72.62,42432.0,67.3627,67.4181,67.0394,67.0855,42432.0
2022-01-27 10:40:00,72.65,73.0,72.62,72.96,32714.0,67.1133,67.4366,67.0855,67.3996,32714.0
2022-01-27 10:50:00,72.91,73.35,72.84,73.29,44841.0,67.3534,67.7599,67.2888,67.7045,44841.0
2022-01-27 11:00:00,73.29,73.47,73.0,73.03,28595.0,67.7045,67.8708,67.4366,67.4643,28595.0
2022-01-27 11:10:00,73.05,73.21,72.77,72.85,33631.0,67.4828,67.6306,67.2241,67.298,33631.0
2022-01-27 11:20:00,72.83,72.95,72.59,72.67,27305.0,67.2795,67.3904,67.0578,67.1317,27305.0
2022-01-27 11:30:00,72.7,73.19,72.68,73.0,31321.0,67.1594,67.6121,67.141,67.4366,31321.0
2022-01-27 11:40:00,73.03,73.16,72.93,72.98,31500.0,67.4643,67.5844,67.3719,67.4181,31500.0
2022-01-27 11:50:00,72.96,73.05,72.9,73.0,30706.0,67.3996,67.4828,67.3442,67.4366,30706.0
2022-01-27 12:00:00,73.0,73.03,72.57,72.59,28369.0,67.4366,67.4643,67.0394,67.0578,28369.0
2022-01-27 12:10:00,72.61,72.66,72.32,72.42,43380.0,67.0763,67.1225,66.8084,66.9008,43380.0
2022-01-27 12:20:00,72.41,72.5,72.28,72.4,32180.0,66.8915,66.9747,66.7715,66.8823,32180.0
2022-01-27 12:30:00,72.4,72.45,71.98,72.06,40341.0,66.8823,66.9285,66.4943,66.5682,40341.0
2022-01-27 12:40:00,72.06,72.12,71.8,71.84,29469.0,66.5682,66.6236,66.328,66.365,29469.0
2022-01-27 12:50:00,71.89,72.35,71.87,72.3,73950.0,66.4112,66.8361,66.3927,66.7899,73950.0
2022-01-27 13:00:00,72.28,72.35,71.67,71.93,72245.0,66.7715,66.8361,66.2079,66.4481,72245.0
2022-01-27 13:10:00,71.92,71.99,71.65,71.7,35791.0,66.4389,66.5036,66.1895,66.2357,35791.0
2022-01-27 13:20:00,71.71,71.72,71.47,71.52,38548.0,66.2449,66.2541,66.0232,66.0694,38548.0
2022-01-27 13:30:00,71.55,71.8,71.52,71.59,39561.0,66.0971,66.328,66.0694,66.134,39561.0
2022-01-27 13:40:00,71.6,71.76,71.49,71.55,59764.0,66.1433,66.2911,66.0417,66.0971,59764.0
2022-01-27 13:50:00,71.54,71.69,71.32,71.64,50665.0,66.0878,66.2264,65.8846,66.1802,50665.0
2022-01-27 14:00:00,71.62,72.02,71.59,71.9,49841.0,66.1618,66.5313,66.134,66.4204,49841.0
2022-01-27 14:10:00,71.89,71.98,71.55,71.56,49785.0,66.4112,66.4943,66.0971,66.1063,49785.0
2022-01-27 14:20:00,71.58,71.59,71.4,71.46,33484.0,66.1248,66.134,65.9585,66.0139,33484.0
2022-01-27 14:30:00,71.45,71.59,71.26,71.58,36291.0,66.0047,66.134,65.8292,66.1248,36291.0
2022-01-27 14:40:00,71.56,72.06,71.56,71.89,58850.0,66.1063,66.5682,66.1063,66.4112,58850.0
2022-01-27 14:50:00,71.88,71.9,71.42,71.59,37516.0,66.4019,66.4204,65.977,66.134,37516.0
2022-01-27 15:00:00,71.65,71.97,71.65,71.7,62678.0,66.1895,66.4851,66.1895,66.2357,62678.0
2022-01-27 15:10:00,71.7,71.75,71.25,71.5,55168.0,66.2357,66.2818,65.82,66.0509,55168.0
2022-01-27 15:20:00,71.49,71.72,71.29,71.67,67919.0,66.0417,66.2541,65.8569,66.2079,67919.0
2022-01-27 15:30:00,71.67,71.88,71.53,71.58,75102.0,66.2079,66.4019,66.0786,66.1248,75102.0
2022-01-27 15:40:00,71.57,72.02,71.53,71.67,125369.0,66.1156,66.5313,66.0786,66.2079,125369.0
2022-01-27 15:50:00,71.6,71.71,71.5,71.55,307185.0,66.1433,66.2449,66.0509,66.0971,307185.0
2022-01-28 09:30:00,71.37,71.55,70.65,70.91,63077.0,65.9308,66.0971,65.2657,65.5059,63077.0
2022-01-28 09:40:00,70.95,71.13,70.84,70.98,61326.0,65.5428,65.7091,65.4412,65.5705,61326.0
2022-01-28 09:50:00,70.96,71.25,70.93,70.99,54632.0,65.5521,65.82,65.5243,65.5798,54632.0
2022-01-28 10:00:00,71.1,71.24,70.92,71.24,35157.0,65.6814,65.8107,65.5151,65.8107,35157.0
2022-01-28 10:10:00,71.27,71.67,71.27,71.66,86083.0,65.8384,66.2079,65.8384,66.1987,86083.0
2022-01-28 10:20:00,71.62,71.62,71.1,71.18,32643.0,66.1618,66.1618,65.6814,65.7553,32643.0
2022-01-28 10:30:00,71.22,71.25,70.87,71.06,62472.0,65.7922,65.82,65.4689,65.6444,62472.0
2022-01-28 10:40:00,71.03,71.03,70.45,70.99,63360.0,65.6167,65.6167,65.0809,65.5798,63360.0
2022-01-28 10:50:00,71.02,71.37,70.99,71.37,40795.0,65.6075,65.9308,65.5798,65.9308,40795.0
2022-01-28 11:00:00,71.37,71.39,71.05,71.11,24800.0,65.9308,65.9493,65.6352,65.6906,24800.0
2022-01-28 11:10:00,71.1,71.51,71.09,71.44,62517.0,65.6814,66.0601,65.6721,65.9955,62517.0
2022-01-28 11:20:00,71.48,71.48,71.06,71.18,82070.0,66.0324,66.0324,65.6444,65.7553,82070.0
2022-01-28 11:30:00,71.18,71.41,71.09,71.22,101408.0,65.7553,65.9678,65.6721,65.7922,101408.0
2022-01-28 11:40:00,71.23,71.37,71.22,71.28,52683.0,65.8015,65.9308,65.7922,65.8477,52683.0
2022-01-28 11:50:00,71.27,71.63,71.26,71.56,37059.0,65.8384,66.171,65.8292,66.1063,37059.0
2022-01-28 12:00:00,71.56,71.66,71.51,71.56,51162.0,66.1063,66.1987,66.0601,66.1063,51162.0
2022-01-28 12:10:00,71.55,71.59,71.18,71.52,53835.0,66.0971,66.134,65.7553,66.0694,53835.0
2022-01-28 12:20:00,71.5,71.5,71.06,71.17,71843.0,66.0509,66.0509,65.6444,65.746,71843.0
2022-01-28 12:30:00,71.19,71.3,71.15,71.16,44352.0,65.7645,65.8661,65.7276,65.7368,44352.0
2022-01-28 12:40:00,71.18,71.23,71.02,71.09,34499.0,65.7553,65.8015,65.6075,65.6721,34499.0
2022-01-28 12:50:00,71.08,71.16,70.96,71.13,49908.0,65.6629,65.7368,65.5521,65.7091,49908.0
2022-01-28 13:00:00,71.1,71.38,71.1,71.38,26682.0,65.6814,65.94,65.6814,65.94,26682.0
2022-01-28 13:10:00,71.34,71.39,71.27,71.31,19685.0,65.9031,65.9493,65.8384,65.8754,19685.0
2022-01-28 13:20:00,71.3,71.33,71.04,71.22,32089.0,65.8661,65.8939,65.626,65.7922,32089.0
2022-01-28 13:30:00,71.23,71.4,71.23,71.29,32491.0,65.8015,65.9585,65.8015,65.8569,32491.0
2022-01-28 13:40:00,71.3,71.45,71.24,71.38,88571.0,65.8661,66.0047,65.8107,65.94,88571.0
2022-01-28 13:50:00,71.37,71.57,71.33,71.41,38934.0,65.9308,66.1156,65.8939,65.9678,38934.0
2022-01-28 14:00:00,71.42,71.54,71.16,71.2,31067.0,65.977,66.0878,65.7368,65.7738,31067.0
2022-01-28 14:10:00,71.21,71.21,70.9,70.98,21388.0,65.783,65.783,65.4966,65.5705,21388.0
2022-01-28 14:20:00,70.98,70.98,70.56,70.57,31585.0,65.5705,65.5705,65.1825,65.1918,31585.0
2022-01-28 14:30:00,70.56,70.76,70.46,70.76,56428.0,65.1825,65.3673,65.0902,65.3673,56428.0
2022-01-28 14:40:00,70.77,71.19,70.77,71.18,24774.0,65.3765,65.7645,65.3765,65.7553,24774.0
2022-01-28 14:50:00,71.2,71.36,71.14,71.36,35187.0,65.7738,65.9216,65.7183,65.9216,35187.0
2022-01-28 15:00:00,71.37,71.43,71.26,71.38,31557.0,65.9308,65.9862,65.8292,65.94,31557.0
2022-01-28 15:10:00,71.37,71.48,71.28,71.38,51521.0,65.9308,66.0324,65.8477,65.94,51521.0
2022-01-28 15:20:00,71.39,71.62,71.34,71.59,49569.0,65.9493,66.1618,65.9031,66.134,49569.0
2022-01-28 15:30:00,71.57,71.77,71.38,71.76,86876.0,66.1156,66.3003,65.94,66.2911,86876.0
2022-01-28 15:40:00,71.76,71.96,71.68,71.96,101655.0,66.2911,66.4758,66.2172,66.4758,101655.0
2022-01-28 15:50:00,71.97,72.22,71.76,72.17,504623.0,66.4851,66.716,66.2911,66.6698,504623.0
2022-01-31 09:30:00,72.03,72.16,71.52,71.96,78878.0,66.5405,66.6606,66.0694,66.4758,78878.0
2022-01-31 09:40:00,71.96,72.0,71.59,71.76,46618.0,66.4758,66.5128,66.134,66.2911,46618.0
2022-01-31 09:50:00,71.74,72.06,71.73,71.98,50494.0,66.2726,66.5682,66.2634,66.4943,50494.0
2022-01-31 10:00:00,72.0,72.25,71.84,72.03,54136.0,66.5128,66.7437,66.365,66.5405,54136.0
2022-01-31 10:10:00,72.04,72.18,71.95,72.11,56284.0,66.5497,66.6791,66.4666,66.6144,56284.0
2022-01-31 10:20:00,72.14,72.36,72.11,72.14,39093.0,66.6421,66.8454,66.6144,66.6421,39093.0
2022-01-31 10:30:00,72.17,72.24,71.89,71.95,38809.0,66.6698,66.7345,66.4112,66.4666,38809.0
2022-01-31 10:40:00,71.94,72.02,71.78,71.84,28418.0,66.4574,66.5313,66.3096,66.365,28418.0
2022-01-31 10:50:00,71.84,71.98,71.63,71.77,66994.0,66.365,66.4943,66.171,66.3003,66994.0
2022-01-31 11:00:00,71.8,71.99,71.61,71.62,64201.0,66.328,66.5036,66.1525,66.1618,64201.0
2022-01-31 11:10:00,71.62,71.77,71.55,71.74,40910.0,66.1618,66.3003,66.0971,66.2726,40910.0
2022-01-31 11:20:00,71.73,71.82,71.6,71.79,31583.0,66.2634,66.3465,66.1433,66.3188,31583.0
2022-01-31 11:30:00,71.83,71.93,71.68,71.78,40686.0,66.3557,66.4481,66.2172,66.3096,40686.0
2022-01-31 11:40:00,71.79,71.93,71.75,71.86,102514.0,66.3188,66.4481,66.2818,66.3835,102514.0
2022-01-31 11:50:00,71.87,72.13,71.85,72.1,84197.0,66.3927,66.6329,66.3742,66.6052,84197.0
2022-01-31 12:00:00,72.11,72.15,71.91,71.91,31664.0,66.6144,66.6514,66.4297,66.4297,31664.0
2022-01-31 12:10:00,71.93,72.16,71.92,72.13,40891.0,66.4481,66.6606,66.4389,66.6329,40891.0
2022-01-31 12:20:00,72.13,72.13,71.85,72.04,45253.0,66.6329,66.6329,66.3742,66.5497,45253.0
2022-01-31 12:30:00,72.04,72.05,71.85,71.93,42803.0,66.5497,66.559,66.3742,66.4481,42803.0
2022-01-31 12:40:00,71.94,72.13,71.91,72.13,35695.0,66.4574,66.6329,66.4297,66.6329,35695.0
2022-01-31 12:50:00,72.12,72.17,72.0,72.08,51859.0,66.6236,66.6698,66.5128,66.5867,51859.0
2022-01-31 13:00:00,72.07,72.11,71.96,72.1,30298.0,66.5775,66.6144,66.4758,66.6052,30298.0
2022-01-31 13:10:00,72.11,72.13,71.96,72.13,37384.0,66.6144,66.6329,66.4758,66.6329,37384.0
2022-01-31 13:20:00,72.11,72.33,72.09,72.2,50796.0,66.6144,66.8176,66.5959,66.6976,50796.0
2022-01-31 13:30:00,72.21,72.33,72.1,72.27,45575.0,66.7068,66.8176,66.6052,66.7622,45575.0
2022-01-31 13:40:00,72.26,72.4,72.24,72.29,41511.0,66.753,66.8823,66.7345,66.7807,41511.0
2022-01-31 13:50:00,72.3,72.3,72.18,72.25,39593.0,66.7899,66.7899,66.6791,66.7437,39593.0
2022-01-31 14:00:00,72.26,72.43,72.23,72.36,38374.0,66.753,66.91,66.7253,66.8454,38374.0
2022-01-31 14:10:00,72.36,72.39,72.25,72.36,33187.0,66.8454,66.8731,66.7437,66.8454,33187.0
2022-01-31 14:20:00,72.36,72.43,72.32,72.41,45977.0,66.8454,66.91,66.8084,66.8915,45977.0
2022-01-31 14:30:00,72.4,72.44,72.28,72.35,48999.0,66.8823,66.9193,66.7715,66.8361,48999.0
2022-01-31 14:40:00,72.34,72.4,72.26,72.33,59148.0,66.8269,66.8823,66.753,66.8176,59148.0
2022-01-31 14:50:00,72.34,72.38,72.26,72.38,61558.0,66.8269,66.8638,66.753,66.8638,61558.0
2022-01-31 15:00:00,72.38,72.45,72.18,72.18,156669.0,66.8638,66.9285,66.6791,66.6791,156669.0
2022-01-31 15:10:00,72.2,72.24,71.94,72.01,83612.0,66.6976,66.7345,66.4574,66.522,83612.0
2022-01-31 15:20:00,72.0,72.3,72.0,72.22,93562.0,66.5128,66.7899,66.5128,66.716,93562.0
2022-01-31 15:30:00,72.21,72.44,72.11,72.28,134661.0,66.7068,66.9193,66.6144,66.7715,134661.0
2022-01-31 15:40:00,72.27,72.41,72.12,72.39,239921.0,66.7622,66.8915,66.6236,66.8731,239921.0
2022-01-31 15:50:00,72.41,72.72,72.4,72.65,402732.0,66.8915,67.1779,66.8823,67.1133,402732.0
2022-02-01 09:30:00,73.19,73.23,72.84,72.94,120887.0,67.6121,67.6491,67.2888,67.3812,120887.0
2022-02-01 09:40:00,72.94,72.95,72.09,72.44,126257.0,67.3812,67.3904,66.5959,66.9193,126257.0
2022-02-01 09:50:00,72.42,72.51,72.15,72.22,66753.0,66.9008,66.9839,66.6514,66.716,66753.0
2022-02-01 10:00:00,72.27,72.27,71.37,71.46,148696.0,66.7622,66.7622,65.9308,66.0139,148696.0
2022-02-01 10:10:00,71.5,71.54,71.31,71.37,126561.0,66.0509,66.0878,65.8754,65.9308,126561.0
2022-02-01 10:20:00,71.36,71.58,71.19,71.2,76386.0,65.9216,66.1248,65.7645,65.7738,76386.0
2022-02-01 10:30:00,71.2,71.49,71.2,71.23,71682.0,65.7738,66.0417,65.7738,65.8015,71682.0
2022-02-01 10:40:00,71.23,71.36,71.04,71.13,87835.0,65.8015,65.9216,65.626,65.7091,87835.0
2022-02-01 10:50:00,71.1,71.62,71.1,71.59,68750.0,65.6814,66.1618,65.6814,66.134,68750.0
2022-02-01 11:00:00,71.6,71.89,71.6,71.87,40216.0,66.1433,66.4112,66.1433,66.3927,40216.0
2022-02-01 11:10:00,71.86,72.1,71.83,72.05,72678.0,66.3835,66.6052,66.3557,66.559,72678.0
2022-02-01 11:20:00,72.06,72.06,71.54,71.69,163047.0,66.5682,66.5682,66.0878,66.2264,163047.0
2022-02-01 11:30:00,71.67,71.79,71.36,71.7,129165.0,66.2079,66.3188,65.9216,66.2357,129165.0
2022-02-01 11:40:00,71.7,71.87,71.66,71.67,77734.0,66.2357,66.3927,66.1987,66.2079,77734.0
2022-02-01 11:50:00,71.66,71.92,71.64,71.86,70597.0,66.1987,66.4389,66.1802,66.3835,70597.0
2022-02-01 12:00:00,71.85,71.95,71.8,71.8,42603.0,66.3742,66.4666,66.328,66.328,42603.0
2022-02-01 12:10:00,71.82,71.92,71.67,71.89,63869.0,66.3465,66.4389,66.2079,66.4112,63869.0
2022-02-01 12:20:00,71.89,71.93,71.67,71.77,53262.0,66.4112,66.4481,66.2079,66.3003,53262.0
2022-02-01 12:30:00,71.77,71.86,71.65,71.84,42785.0,66.3003,66.3835,66.1895,66.365,42785.0
2022-02-01 12:40:00,71.85,71.95,71.84,71.93,46389.0,66.3742,66.4666,66.365,66.4481,46389.0
2022-02-01 12:50:00,71.93,72.06,71.86,72.02,41132.0,66.4481,66.5682,66.3835,66.5313,41132.0
2022-02-01 13:00:00,72.01,72.01,71.75,71.8,58834.0,66.522,66.522,66.2818,66.328,58834.0
2022-02-01 13:10:00,71.81,71.87,71.73,71.84,35434.0,66.3373,66.3927,66.2634,66.365,35434.0
2022-02-01 13:20:00,71.85,71.96,71.77,71.93,43657.0,66.3742,66.4758,66.3003,66.4481,43657.0
2022-02-01 13:30:00,71.93,71.97,71.79,71.94,63900.0,66.4481,66.4851,66.3188,66.4574,63900.0
2022-02-01 13:40:00,71.94,72.01,71.91,71.97,71977.0,66.4574,66.522,66.4297,66.4851,71977.0
2022-02-01 13:50:00,71.96,71.99,71.83,71.9,69482.0,66.4758,66.5036,66.3557,66.4204,69482.0
2022-02-01 14:00:00,71.89,71.98,71.84,71.89,53890.0,66.4112,66.4943,66.365,66.4112,53890.0
2022-02-01 14:10:00,71.88,71.94,71.76,71.9,64743.0,66.4019,66.4574,66.2911,66.4204,64743.0
2022-02-01 14:20:00,71.89,71.98,71.76,71.94,64884.0,66.4112,66.4943,66.2911,66.4574,64884.0
2022-02-01 14:30:00,71.94,71.98,71.76,71.81,74141.0,66.4574,66.4943,66.2911,66.3373,74141.0
2022-02-01 14:40:00,71.79,71.87,71.7,71.77,43738.0,66.3188,66.3927,66.2357,66.3003,43738.0
2022-02-01 14:50:00,71.77,71.87,71.69,71.8,56605.0,66.3003,66.3927,66.2264,66.328,56605.0
2022-02-01 15:00:00,71.79,72.02,71.77,72.02,75925.0,66.3188,66.5313,66.3003,66.5313,75925.0
2022-02-01 15:10:00,72.02,72.02,71.91,71.94,70248.0,66.5313,66.5313,66.4297,66.4574,70248.0
2022-02-01 15:20:00,71.95,72.14,71.94,72.08,104979.0,66.4666,66.6421,66.4574,66.5867,104979.0
2022-02-01 15:30:00,72.08,72.22,72.0,72.02,152564.0,66.5867,66.716,66.5128,66.5313,152564.0
2022-02-01 15:40:00,72.02,72.29,72.01,72.27,224469.0,66.5313,66.7807,66.522,66.7622,224469.0
2022-02-01 15:50:00,72.28,72.34,72.09,72.31,500678.0,66.7715,66.8269,66.5959,66.7992,500678.0
2022-02-02 09:30:00,72.73,74.7,72.71,73.75,396450.0,67.1872,69.007,67.1687,68.1294,396450.0
2022-02-02 09:40:00,73.66,74.0,73.42,73.71,78306.0,68.0463,68.3604,67.8246,68.0925,78306.0
2022-02-02 09:50:00,73.7,74.02,73.14,73.23,124833.0,68.0832,68.3788,67.5659,67.6491,124833.0
2022-02-02 10:00:00,73.2,73.52,72.78,72.78,100547.0,67.6213,67.917,67.2333,67.2333,100547.0
2022-02-02 10:10:00,72.78,72.78,71.95,72.12,124339.0,67.2333,67.2333,66.4666,66.6236,124339.0
2022-02-02 10:20:00,72.16,72.23,71.77,72.0,56513.0,66.6606,66.7253,66.3003,66.5128,56513.0
2022-02-02 10:30:00,72.0,72.11,71.73,72.0,84670.0,66.5128,66.6144,66.2634,66.5128,84670.0
2022-02-02 10:40:00,72.02,72.39,71.52,71.63,90403.0,66.5313,66.8731,66.0694,66.171,90403.0
2022-02-02 10:50:00,71.62,71.69,71.05,71.55,190227.0,66.1618,66.2264,65.6352,66.0971,190227.0
2022-02-02 11:00:00,71.53,71.61,71.3,71.33,55359.0,66.0786,66.1525,65.8661,65.8939,55359.0
2022-02-02 11:10:00,71.33,71.99,71.31,71.96,81716.0,65.8939,66.5036,65.8754,66.4758,81716.0
2022-02-02 11:20:00,71.96,72.49,71.85,72.39,68035.0,66.4758,66.9654,66.3742,66.8731,68035.0
2022-02-02 11:30:00,72.37,72.38,72.05,72.13,45668.0,66.8546,66.8638,66.559,66.6329,45668.0
2022-02-02 11:40:00,72.14,72.31,72.02,72.12,48627.0,66.6421,66.7992,66.5313,66.6236,48627.0
2022-02-02 11:50:00,72.12,72.22,72.02,72.08,43948.0,66.6236,66.716,66.5313,66.5867,43948.0
2022-02-02 12:00:00,72.09,72.33,72.01,72.3,43750.0,66.5959,66.8176,66.522,66.7899,43750.0
2022-02-02 12:10:00,72.28,72.34,72.04,72.14,55991.0,66.7715,66.8269,66.5497,66.6421,55991.0
2022-02-02 12:20:00,72.16,72.26,72.09,72.13,25797.0,66.6606,66.753,66.5959,66.6329,25797.0
2022-02-02 12:30:00,72.12,72.26,72.03,72.04,35888.0,66.6236,66.753,66.5405,66.5497,35888.0
2022-02-02 12:40:00,72.04,72.2,71.95,72.11,35329.0,66.5497,66.6976,66.4666,66.6144,35329.0
2022-02-02 12:50:00,72.11,72.12,71.92,72.02,27558.0,66.6144,66.6236,66.4389,66.5313,27558.0
2022-02-02 13:00:00,72.03,72.2,71.96,71.97,27916.0,66.5405,66.6976,66.4758,66.4851,27916.0
2022-02-02 13:10:00,71.97,72.05,71.86,72.0,34202.0,66.4851,66.559,66.3835,66.5128,34202.0
2022-02-02 13:20:00,72.0,72.1,71.8,71.87,31575.0,66.5128,66.6052,66.328,66.3927,31575.0
2022-02-02 13:30:00,71.85,71.94,71.75,71.86,32889.0,66.3742,66.4574,66.2818,66.3835,32889.0
2022-02-02 13:40:00,71.85,71.86,71.64,71.65,37838.0,66.3742,66.3835,66.1802,66.1895,37838.0
2022-02-02 13:50:00,71.66,72.06,71.65,72.0,108932.0,66.1987,66.5682,66.1895,66.5128,108932.0
2022-02-02 14:00:00,71.99,72.06,71.87,71.95,42331.0,66.5036,66.5682,66.3927,66.4666,42331.0
2022-02-02 14:10:00,71.95,71.97,71.75,71.88,38296.0,66.4666,66.4851,66.2818,66.4019,38296.0
2022-02-02 14:20:00,71.87,71.93,71.76,71.92,34329.0,66.3927,66.4481,66.2911,66.4389,34329.0
2022-02-02 14:30:00,71.94,72.16,71.92,72.05,27662.0,66.4574,66.6606,66.4389,66.559,27662.0
2022-02-02 14:40:00,72.07,72.15,72.0,72.07,108234.0,66.5775,66.6514,66.5128,66.5775,108234.0
2022-02-02 14:50:00,72.1,72.3,72.09,72.14,49346.0,66.6052,66.7899,66.5959,66.6421,49346.0
2022-02-02 15:00:00,72.14,72.15,71.99,72.06,87434.0,66.6421,66.6514,66.5036,66.5682,87434.0
2022-02-02 15:10:00,72.05,72.2,72.04,72.08,66578.0,66.559,66.6976,66.5497,66.5867,66578.0
2022-02-02 15:20:00,72.09,72.09,71.84,71.9,97904.0,66.5959,66.5959,66.365,66.4204,97904.0
2022-02-02 15:30:00,71.9,72.31,71.85,72.26,108707.0,66.4204,66.7992,66.3742,66.753,108707.0
2022-02-02 15:40:00,72.26,72.47,72.21,72.41,156256.0,66.753,66.947,66.7068,66.8915,156256.0
2022-02-02 15:50:00,72.4,72.47,72.15,72.31,574854.0,66.8823,66.947,66.6514,66.7992,574854.0
2022-02-03 09:30:00,70.81,71.21,70.41,70.98,118001.0,65.4135,65.783,65.044,65.5705,118001.0
2022-02-03 09:40:00,71.02,71.03,69.9,70.06,97728.0,65.6075,65.6167,64.5728,64.7206,97728.0
2022-02-03 09:50:00,70.11,70.11,69.54,69.89,139609.0,64.7668,64.7668,64.2403,64.5636,139609.0
2022-02-03 10:00:00,69.88,70.19,69.79,70.07,109361.0,64.5544,64.8407,64.4712,64.7299,109361.0
2022-02-03 10:10:00,70.06,70.49,70.05,70.48,79106.0,64.7206,65.1179,64.7114,65.1086,79106.0
2022-02-03 10:20:00,70.47,70.59,70.14,70.19,44051.0,65.0994,65.2103,64.7945,64.8407,44051.0
2022-02-03 10:30:00,70.23,70.35,70.06,70.18,49794.0,64.8777,64.9885,64.7206,64.8315,49794.0
2022-02-03 10:40:00,70.17,70.17,69.74,69.76,87902.0,64.8223,64.8223,64.425,64.4435,87902.0
2022-02-03 10:50:00,69.78,70.31,69.67,70.21,93553.0,64.462,64.9516,64.3604,64.8592,93553.0
2022-02-03 11:00:00,70.26,70.35,69.97,70.35,34117.0,64.9054,64.9885,64.6375,64.9885,34117.0
2022-02-03 11:10:00,70.31,70.36,70.02,70.05,51347.0,64.9516,64.9978,64.6837,64.7114,51347.0
2022-02-03 11:20:00,70.04,70.27,69.88,70.03,83852.0,64.7022,64.9146,64.5544,64.6929,83852.0
2022-02-03 11:30:00,70.06,70.39,69.98,70.33,117886.0,64.7206,65.0255,64.6467,64.9701,117886.0
2022-02-03 11:40:00,70.31,70.32,69.83,69.84,27628.0,64.9516,64.9608,64.5082,64.5174,27628.0
2022-02-03 11:50:00,69.86,69.88,69.64,69.64,62236.0,64.5359,64.5544,64.3327,64.3327,62236.0
2022-02-03 12:00:00,69.66,69.85,69.66,69.72,45619.0,64.3511,64.5266,64.3511,64.4066,45619.0
2022-02-03 12:10:00,69.67,69.68,69.4,69.44,238936.0,64.3604,64.3696,64.1109,64.1479,238936.0
2022-02-03 12:20:00,69.45,69.81,69.43,69.8,100801.0,64.1571,64.4897,64.1387,64.4805,100801.0
2022-02-03 12:30:00,69.79,70.02,69.67,69.95,88081.0,64.4712,64.6837,64.3604,64.619,88081.0
2022-02-03 12:40:00,69.95,69.97,69.68,69.72,52122.0,64.619,64.6375,64.3696,64.4066,52122.0
2022-02-03 12:50:00,69.73,69.78,69.61,69.7,42496.0,64.4158,64.462,64.3049,64.3881,42496.0
2022-02-03 13:00:00,69.69,69.8,69.57,69.65,38017.0,64.3788,64.4805,64.268,64.3419,38017.0
2022-02-03 13:10:00,69.59,69.71,69.59,69.67,31740.0,64.2865,64.3973,64.2865,64.3604,31740.0
2022-02-03 13:20:00,69.67,69.7,69.28,69.42,83295.0,64.3604,64.3881,64.0001,64.1294,83295.0
2022-02-03 13:30:00,69.44,69.58,69.36,69.52,67540.0,64.1479,64.2772,64.074,64.2218,67540.0
2022-02-03 13:40:00,69.55,69.57,69.37,69.39,92210.0,64.2495,64.268,64.0832,64.1017,92210.0
2022-02-03 13:50:00,69.37,69.37,69.06,69.13,120139.0,64.0832,64.0832,63.7969,63.8615,120139.0
2022-02-03 14:00:00,69.14,69.19,68.95,69.15,102341.0,63.8708,63.9169,63.6952,63.88,102341.0
2022-02-03 14:10:00,69.15,69.28,69.13,69.19,69001.0,63.88,64.0001,63.8615,63.9169,69001.0
2022-02-03 14:20:00,69.19,69.24,69.02,69.12,109272.0,63.9169,63.9631,63.7599,63.8523,109272.0
2022-02-03 14:30:00,69.14,69.14,68.87,68.88,54893.0,63.8708,63.8708,63.6213,63.6306,54893.0
2022-02-03 14:40:00,68.87,69.45,68.59,68.64,520963.0,63.6213,64.1571,63.3627,63.4089,520963.0
2022-02-03 14:50:00,68.65,68.9,68.61,68.87,80118.0,63.4181,63.649,63.3811,63.6213,80118.0
2022-02-03 15:00:00,68.89,68.97,68.68,68.76,193987.0,63.6398,63.7137,63.4458,63.5197,193987.0
2022-02-03 15:10:00,68.77,69.23,68.71,69.08,180057.0,63.529,63.9539,63.4735,63.8153,180057.0
2022-02-03 15:20:00,69.08,69.29,69.06,69.2,168768.0,63.8153,64.0093,63.7969,63.9262,168768.0
2022-02-03 15:30:00,69.19,69.2,68.77,68.83,212029.0,63.9169,63.9262,63.529,63.5844,212029.0
2022-02-03 15:40:00,68.83,68.96,68.8,68.89,166063.0,63.5844,63.7045,63.5567,63.6398,166063.0
2022-02-03 15:50:00,68.86,69.02,68.77,68.92,795237.0,63.6121,63.7599,63.529,63.6675,795237.0
2022-02-04 09:30:00,68.11,68.97,68.08,68.26,103996.0,62.9193,63.7137,62.8915,63.0578,103996.0
2022-02-04 09:40:00,68.29,68.45,67.77,67.8,144391.0,63.0855,63.2333,62.6052,62.6329,144391.0
2022-02-04 09:50:00,67.84,67.91,67.49,67.79,113172.0,62.6698,62.7345,62.3465,62.6236,113172.0
2022-02-04 10:00:00,67.8,67.91,67.08,67.1,168659.0,62.6329,62.7345,61.9678,61.9862,168659.0
2022-02-04 10:10:00,67.12,67.44,66.84,67.27,416230.0,62.0047,62.3003,61.746,62.1433,416230.0
2022-02-04 10:20:00,67.26,67.26,66.83,66.87,129201.0,62.134,62.134,61.7368,61.7738,129201.0
2022-02-04 10:30:00,66.9,67.06,66.43,66.55,152694.0,61.8015,61.9493,61.3673,61.4781,152694.0
2022-02-04 10:40:00,66.61,66.63,66.26,66.28,212491.0,61.5336,61.552,61.2102,61.2287,212491.0
2022-02-04 10:50:00,66.32,66.69,66.18,66.62,196541.0,61.2657,61.6075,61.1363,61.5428,196541.0
2022-02-04 11:00:00,66.61,67.08,66.49,66.92,112333.0,61.5336,61.9678,61.4227,61.8199,112333.0
2022-02-04 11:10:00,66.92,66.94,66.61,66.83,84434.0,61.8199,61.8384,61.5336,61.7368,84434.0
2022-02-04 11:20:00,66.82,67.09,66.76,66.97,111210.0,61.7276,61.977,61.6721,61.8661,111210.0
2022-02-04 11:30:00,66.97,67.41,66.87,67.15,101126.0,61.8661,62.2726,61.7738,62.0324,101126.0
2022-02-04 11:40:00,67.15,67.42,67.15,67.4,119625.0,62.0324,62.2818,62.0324,62.2634,119625.0
2022-02-04 11:50:00,67.38,67.49,67.25,67.35,157208.0,62.2449,62.3465,62.1248,62.2172,157208.0
2022-02-04 12:00:00,67.36,67.47,67.22,67.32,129238.0,62.2264,62.328,62.0971,62.1895,129238.0
2022-02-04 12:10:00,67.32,67.41,67.22,67.37,88592.0,62.1895,62.2726,62.0971,62.2357,88592.0
2022-02-04 12:20:00,67.36,67.53,67.29,67.53,77304.0,62.2264,62.3835,62.1617,62.3835,77304.0
2022-02-04 12:30:00,67.53,67.65,67.32,67.53,108187.0,62.3835,62.4943,62.1895,62.3835,108187.0
2022-02-04 12:40:00,67.56,67.59,67.39,67.46,64362.0,62.4112,62.4389,62.2541,62.3188,64362.0
2022-02-04 12:50:00,67.46,67.77,67.39,67.77,51730.0,62.3188,62.6052,62.2541,62.6052,51730.0
2022-02-04 13:00:00,67.78,68.04,67.76,67.92,70990.0,62.6144,62.8546,62.5959,62.7437,70990.0
2022-02-04 13:10:00,67.92,68.03,67.84,67.93,126966.0,62.7437,62.8454,62.6698,62.753,126966.0
2022-02-04 13:20:00,67.94,68.14,67.93,67.96,82676.0,62.7622,62.947,62.753,62.7807,82676.0
2022-02-04 13:30:00,67.97,68.0,67.8,67.86,86214.0,62.7899,62.8176,62.6329,62.6883,86214.0
2022-02-04 13:40:00,67.87,67.93,67.65,67.65,101179.0,62.6975,62.753,62.4943,62.4943,101179.0
2022-02-04 13:50:00,67.66,67.77,67.49,67.75,217346.0,62.5035,62.6052,62.3465,62.5867,217346.0
2022-02-04 14:00:00,67.74,67.79,67.6,67.62,63751.0,62.5775,62.6236,62.4481,62.4666,63751.0
2022-02-04 14:10:00,67.62,67.64,67.45,67.45,67948.0,62.4666,62.4851,62.3096,62.3096,67948.0
2022-02-04 14:20:00,67.44,67.52,67.23,67.44,154244.0,62.3003,62.3742,62.1063,62.3003,154244.0
2022-02-04 14:30:00,67.43,67.63,67.42,67.56,60287.0,62.2911,62.4758,62.2818,62.4112,60287.0
2022-02-04 14:40:00,67.56,67.66,67.46,67.48,89502.0,62.4112,62.5035,62.3188,62.3373,89502.0
2022-02-04 14:50:00,67.49,67.74,67.47,67.72,49517.0,62.3465,62.5775,62.328,62.559,49517.0
2022-02-04 15:00:00,67.75,67.96,67.72,67.93,111783.0,62.5867,62.7807,62.559,62.753,111783.0
2022-02-04 15:10:00,67.92,68.09,67.92,67.97,133069.0,62.7437,62.9008,62.7437,62.7899,133069.0
2022-02-04 15:20:00,68.0,68.08,67.86,67.99,93044.0,62.8176,62.8915,62.6883,62.8084,93044.0
2022-02-04 15:30:00,68.0,68.1,67.78,67.78,111288.0,62.8176,62.91,62.6144,62.6144,111288.0
2022-02-04 15:40:00,67.78,67.8,67.57,67.67,143414.0,62.6144,62.6329,62.4204,62.5128,143414.0
2022-02-04 15:50:00,67.68,67.81,67.38,67.47,455277.0,62.522,62.6421,62.2449,62.328,455277.0
2022-02-07 09:30:00,67.64,67.91,67.46,67.46,70617.0,62.4851,62.7345,62.3188,62.3188,70617.0
2022-02-07 09:40:00,67.42,67.51,67.08,67.13,43764.0,62.2818,62.365,61.9678,62.0139,43764.0
2022-02-07 09:50:00,67.13,67.21,66.67,66.7,108325.0,62.0139,62.0878,61.589,61.6167,108325.0
2022-02-07 10:00:00,66.72,67.44,66.72,67.37,110616.0,61.6352,62.3003,61.6352,62.2357,110616.0
2022-02-07 10:10:00,67.38,67.4,66.85,66.91,89451.0,62.2449,62.2634,61.7553,61.8107,89451.0
2022-02-07 10:20:00,66.9,67.08,66.86,67.08,94654.0,61.8015,61.9678,61.7645,61.9678,94654.0
2022-02-07 10:30:00,67.08,67.49,67.06,67.33,52357.0,61.9678,62.3465,61.9493,62.1987,52357.0
2022-02-07 10:40:00,67.34,67.35,67.11,67.12,57931.0,62.2079,62.2172,61.9955,62.0047,57931.0
2022-02-07 10:50:00,67.12,67.17,66.97,67.08,83589.0,62.0047,62.0509,61.8661,61.9678,83589.0
2022-02-07 11:00:00,67.08,67.11,66.68,66.73,165742.0,61.9678,61.9955,61.5982,61.6444,165742.0
2022-02-07 11:10:00,66.76,67.0,66.76,66.97,105134.0,61.6721,61.8938,61.6721,61.8661,105134.0
2022-02-07 11:20:00,66.98,67.09,66.93,66.94,86135.0,61.8754,61.977,61.8292,61.8384,86135.0
2022-02-07 11:30:00,66.94,67.09,66.75,66.75,57023.0,61.8384,61.977,61.6629,61.6629,57023.0
2022-02-07 11:40:00,66.7,66.74,66.47,66.63,120390.0,61.6167,61.6537,61.4042,61.552,120390.0
2022-02-07 11:50:00,66.66,67.02,66.65,67.01,49228.0,61.5798,61.9123,61.5705,61.9031,49228.0
2022-02-07 12:00:00,67.01,67.02,66.8,66.94,39931.0,61.9031,61.9123,61.7091,61.8384,39931.0
2022-02-07 12:10:00,66.94,67.06,66.9,67.01,36551.0,61.8384,61.9493,61.8015,61.9031,36551.0
2022-02-07 12:20:00,67.01,67.12,66.96,66.99,50866.0,61.9031,62.0047,61.8569,61.8846,50866.0
2022-02-07 12:30:00,66.98,67.03,66.92,66.95,39204.0,61.8754,61.9216,61.8199,61.8477,39204.0
2022-02-07 12:40:00,66.95,67.12,66.93,67.09,44926.0,61.8477,62.0047,61.8292,61.977,44926.0
2022-02-07 12:50:00,67.11,67.15,66.9,66.95,43825.0,61.9955,62.0324,61.8015,61.8477,43825.0
2022-02-07 13:00:00,66.95,67.07,66.95,67.06,50053.0,61.8477,61.9585,61.8477,61.9493,50053.0
2022-02-07 13:10:00,67.06,67.18,67.04,67.08,43482.0,61.9493,62.0601,61.9308,61.9678,43482.0
2022-02-07 13:20:00,67.07,67.27,67.06,67.19,53605.0,61.9585,62.1433,61.9493,62.0694,53605.0
2022-02-07 13:30:00,67.2,67.24,67.09,67.1,56351.0,62.0786,62.1156,61.977,61.9862,56351.0
2022-02-07 13:40:00,67.09,67.12,66.9,66.95,86792.0,61.977,62.0047,61.8015,61.8477,86792.0
2022-02-07 13:50:00,66.94,67.07,66.87,66.87,86897.0,61.8384,61.9585,61.7738,61.7738,86897.0
2022-02-07 14:00:00,66.87,67.15,66.84,67.03,70013.0,61.7738,62.0324,61.746,61.9216,70013.0
2022-02-07 14:10:00,67.04,67.18,66.95,67.17,115923.0,61.9308,62.0601,61.8477,62.0509,115923.0
2022-02-07 14:20:00,67.17,67.23,67.09,67.2,66510.0,62.0509,62.1063,61.977,62.0786,66510.0
2022-02-07 14:30:00,67.21,67.37,67.12,67.34,65911.0,62.0878,62.2357,62.0047,62.2079,65911.0
2022-02-07 14:40:00,67.36,67.46,67.25,67.31,63208.0,62.2264,62.3188,62.1248,62.1802,63208.0
2022-02-07 14:50:00,67.31,67.32,67.2,67.27,94362.0,62.1802,62.1895,62.0786,62.1433,94362.0
2022-02-07 15:00:00,67.26,67.26,67.09,67.13,87429.0,62.134,62.134,61.977,62.0139,87429.0
2022-02-07 15:10:00,67.13,67.21,67.05,67.06,110141.0,62.0139,62.0878,61.94,61.9493,110141.0
2022-02-07 15:20:00,67.05,67.1,66.86,66.93,81256.0,61.94,61.9862,61.7645,61.8292,81256.0
2022-02-07 15:30:00,66.94,66.99,66.76,66.77,100075.0,61.8384,61.8846,61.6721,61.6814,100075.0
2022-02-07 15:40:00,66.76,66.81,66.59,66.63,133311.0,61.6721,61.7183,61.5151,61.552,133311.0
2022-02-07 15:50:00,66.65,66.85,66.49,66.69,395658.0,61.5705,61.7553,61.4227,61.6075,395658.0
2022-02-08 09:30:00,66.8,67.04,66.33,66.38,109191.0,61.7091,61.9308,61.2749,61.3211,109191.0
2022-02-08 09:40:00,66.35,66.83,66.23,66.67,82237.0,61.2934,61.7368,61.1825,61.589,82237.0
2022-02-08 09:50:00,66.67,67.12,66.57,67.07,92766.0,61.589,62.0047,61.4966,61.9585,92766.0
2022-02-08 10:00:00,67.08,67.34,66.94,67.31,73696.0,61.9678,62.2079,61.8384,62.1802,73696.0
2022-02-08 10:10:00,67.3,67.31,67.07,67.11,79618.0,62.171,62.1802,61.9585,61.9955,79618.0
2022-02-08 10:20:00,67.12,67.13,66.85,66.9,144242.0,62.0047,62.0139,61.7553,61.8015,144242.0
2022-02-08 10:30:00,66.91,67.34,66.91,67.28,103994.0,61.8107,62.2079,61.8107,62.1525,103994.0
2022-02-08 10:40:00,67.27,67.35,67.18,67.24,91337.0,62.1433,62.2172,62.0601,62.1156,91337.0
2022-02-08 10:50:00,67.23,67.28,67.15,67.26,90054.0,62.1063,62.1525,62.0324,62.134,90054.0
2022-02-08 11:00:00,67.28,67.47,67.25,67.45,140528.0,62.1525,62.328,62.1248,62.3096,140528.0
2022-02-08 11:10:00,67.45,67.58,67.36,67.56,65668.0,62.3096,62.4296,62.2264,62.4112,65668.0
2022-02-08 11:20:00,67.57,67.62,67.54,67.56,44177.0,62.4204,62.4666,62.3927,62.4112,44177.0
2022-02-08 11:30:00,67.57,67.74,67.56,67.72,55665.0,62.4204,62.5775,62.4112,62.559,55665.0
2022-02-08 11:40:00,67.72,67.85,67.68,67.77,46544.0,62.559,62.6791,62.522,62.6052,46544.0
2022-02-08 11:50:00,67.76,67.89,67.72,67.85,64303.0,62.5959,62.716,62.559,62.6791,64303.0
2022-02-08 12:00:00,67.86,67.97,67.79,67.8,72585.0,62.6883,62.7899,62.6236,62.6329,72585.0
2022-02-08 12:10:00,67.8,67.8,67.41,67.63,130890.0,62.6329,62.6329,62.2726,62.4758,130890.0
2022-02-08 12:20:00,67.65,67.87,67.65,67.87,49391.0,62.4943,62.6975,62.4943,62.6975,49391.0
2022-02-08 12:30:00,67.86,67.91,67.77,67.86,63188.0,62.6883,62.7345,62.6052,62.6883,63188.0
2022-02-08 12:40:00,67.86,67.91,67.82,67.9,87539.0,62.6883,62.7345,62.6514,62.7253,87539.0
2022-02-08 12:50:00,67.9,68.0,67.89,67.92,125441.0,62.7253,62.8176,62.716,62.7437,125441.0
2022-02-08 13:00:00,67.91,68.02,67.88,67.94,82562.0,62.7345,62.8361,62.7068,62.7622,82562.0
2022-02-08 13:10:00,67.94,67.95,67.81,67.87,75702.0,62.7622,62.7714,62.6421,62.6975,75702.0
2022-02-08 13:20:00,67.86,67.91,67.7,67.79,52824.0,62.6883,62.7345,62.5405,62.6236,52824.0
2022-02-08 13:30:00,67.78,67.91,67.77,67.86,80326.0,62.6144,62.7345,62.6052,62.6883,80326.0
2022-02-08 13:40:00,67.86,67.87,67.75,67.8,64272.0,62.6883,62.6975,62.5867,62.6329,64272.0
2022-02-08 13:50:00,67.8,67.98,67.72,67.96,122897.0,62.6329,62.7992,62.559,62.7807,122897.0
2022-02-08 14:00:00,67.96,68.07,67.91,67.98,47646.0,62.7807,62.8823,62.7345,62.7992,47646.0
2022-02-08 14:10:00,67.97,67.98,67.82,67.88,72568.0,62.7899,62.7992,62.6514,62.7068,72568.0
2022-02-08 14:20:00,67.89,67.89,67.68,67.73,44624.0,62.716,62.716,62.522,62.5682,44624.0
2022-02-08 14:30:00,67.72,67.8,67.55,67.55,63902.0,62.559,62.6329,62.4019,62.4019,63902.0
2022-02-08 14:40:00,67.57,67.61,67.43,67.48,44322.0,62.4204,62.4574,62.2911,62.3373,44322.0
2022-02-08 14:50:00,67.48,67.59,67.45,67.51,53777.0,62.3373,62.4389,62.3096,62.365,53777.0
2022-02-08 15:00:00,67.5,67.51,67.37,67.42,59039.0,62.3557,62.365,62.2357,62.2818,59039.0
2022-02-08 15:10:00,67.42,67.72,67.42,67.65,53739.0,62.2818,62.559,62.2818,62.4943,53739.0
2022-02-08 15:20:00,67.64,67.74,67.61,67.73,55978.0,62.4851,62.5775,62.4574,62.5682,55978.0
2022-02-08 15:30:00,67.74,67.75,67.52,67.58,84302.0,62.5775,62.5867,62.3742,62.4296,84302.0
2022-02-08 15:40:00,67.58,67.69,67.45,67.63,162508.0,62.4296,62.5313,62.3096,62.4758,162508.0
2022-02-08 15:50:00,67.64,67.67,67.43,67.46,554555.0,62.4851,62.5128,62.2911,62.3188,554555.0
2022-02-09 09:30:00,68.69,69.47,68.46,69.32,418870.0,63.4551,64.1756,63.2426,64.037,418870.0
2022-02-09 09:40:00,69.35,70.0,69.08,69.89,478014.0,64.0648,64.6652,63.8153,64.5636,478014.0
2022-02-09 09:50:00,69.89,70.06,69.39,69.39,146156.0,64.5636,64.7206,64.1017,64.1017,146156.0
2022-02-09 10:00:00,69.42,70.11,69.42,69.93,107432.0,64.1294,64.7668,64.1294,64.6005,107432.0
2022-02-09 10:10:00,69.98,70.02,69.65,69.83,191806.0,64.6467,64.6837,64.3419,64.5082,191806.0
2022-02-09 10:20:00,69.85,70.08,69.77,70.01,142946.0,64.5266,64.7391,64.4527,64.6745,142946.0
2022-02-09 10:30:00,70.02,70.21,69.98,70.06,148926.0,64.6837,64.8592,64.6467,64.7206,148926.0
2022-02-09 10:40:00,70.05,70.07,69.7,69.92,72815.0,64.7114,64.7299,64.3881,64.5913,72815.0
2022-02-09 10:50:00,69.92,69.98,69.76,69.79,60464.0,64.5913,64.6467,64.4435,64.4712,60464.0
2022-02-09 11:00:00,69.81,69.97,69.78,69.82,46152.0,64.4897,64.6375,64.462,64.4989,46152.0
2022-02-09 11:10:00,69.83,69.88,69.51,69.52,58264.0,64.5082,64.5544,64.2126,64.2218,58264.0
2022-02-09 11:20:00,69.53,69.73,69.53,69.66,47520.0,64.231,64.4158,64.231,64.3511,47520.0
2022-02-09 11:30:00,69.67,69.86,69.66,69.83,47803.0,64.3604,64.5359,64.3511,64.5082,47803.0
2022-02-09 11:40:00,69.84,69.94,69.72,69.75,70058.0,64.5174,64.6098,64.4066,64.4343,70058.0
2022-02-09 11:50:00,69.75,69.83,69.62,69.77,64899.0,64.4343,64.5082,64.3142,64.4527,64899.0
2022-02-09 12:00:00,69.77,69.88,69.66,69.82,43709.0,64.4527,64.5544,64.3511,64.4989,43709.0
2022-02-09 12:10:00,69.85,69.85,69.63,69.73,42609.0,64.5266,64.5266,64.3234,64.4158,42609.0
2022-02-09 12:20:00,69.73,69.74,69.5,69.51,41732.0,64.4158,64.425,64.2033,64.2126,41732.0
2022-02-09 12:30:00,69.52,69.57,69.45,69.57,46722.0,64.2218,64.268,64.1571,64.268,46722.0
2022-02-09 12:40:00,69.58,69.67,69.45,69.53,43309.0,64.2772,64.3604,64.1571,64.231,43309.0
2022-02-09 12:50:00,69.53,69.56,69.47,69.48,40169.0,64.231,64.2587,64.1756,64.1848,40169.0
2022-02-09 13:00:00,69.48,69.53,69.41,69.5,37236.0,64.1848,64.231,64.1202,64.2033,37236.0
2022-02-09 13:10:00,69.5,69.55,69.37,69.52,37528.0,64.2033,64.2495,64.0832,64.2218,37528.0
2022-02-09 13:20:00,69.51,69.6,69.51,69.58,49604.0,64.2126,64.2957,64.2126,64.2772,49604.0
2022-02-09 13:30:00,69.58,69.61,69.48,69.52,33785.0,64.2772,64.3049,64.1848,64.2218,33785.0
2022-02-09 13:40:00,69.52,69.62,69.52,69.59,34343.0,64.2218,64.3142,64.2218,64.2865,34343.0
2022-02-09 13:50:00,69.58,69.61,69.51,69.53,40077.0,64.2772,64.3049,64.2126,64.231,40077.0
2022-02-09 14:00:00,69.52,69.77,69.49,69.72,33700.0,64.2218,64.4527,64.1941,64.4066,33700.0
2022-02-09 14:10:00,69.71,69.74,69.6,69.6,85591.0,64.3973,64.425,64.2957,64.2957,85591.0
2022-02-09 14:20:00,69.61,69.61,69.41,69.41,48477.0,64.3049,64.3049,64.1202,64.1202,48477.0
2022-02-09 14:30:00,69.41,69.51,69.38,69.49,51560.0,64.1202,64.2126,64.0925,64.1941,51560.0
2022-02-09 14:40:00,69.48,69.5,69.32,69.36,35577.0,64.1848,64.2033,64.037,64.074,35577.0
2022-02-09 14:50:00,69.36,69.38,69.25,69.27,82859.0,64.074,64.0925,63.9724,63.9908,82859.0
2022-02-09 15:00:00,69.27,69.29,69.04,69.04,61940.0,63.9908,64.0093,63.7784,63.7784,61940.0
2022-02-09 15:10:00,69.05,69.19,69.01,69.19,87264.0,63.7876,63.9169,63.7507,63.9169,87264.0
2022-02-09 15:20:00,69.19,69.24,69.12,69.23,48314.0,63.9169,63.9631,63.8523,63.9539,48314.0
2022-02-09 15:30:00,69.23,69.6,69.2,69.42,153280.0,63.9539,64.2957,63.9262,64.1294,153280.0
2022-02-09 15:40:00,69.43,69.43,69.22,69.4,257841.0,64.1387,64.1387,63.9447,64.1109,257841.0
2022-02-09 15:50:00,69.4,69.52,69.35,69.4,690131.0,64.1109,64.2218,64.0648,64.1109,690131.0
2022-02-10 09:30:00,68.03,68.74,67.8,68.74,84549.0,62.8454,63.5012,62.6329,63.5012,84549.0
2022-02-10 09:40:00,68.74,69.01,68.58,68.68,52072.0,63.5012,63.7507,63.3534,63.4458,52072.0
2022-02-10 09:50:00,68.74,68.81,68.53,68.56,28189.0,63.5012,63.5659,63.3072,63.335,28189.0
2022-02-10 10:00:00,68.6,68.84,68.57,68.7,33128.0,63.3719,63.5936,63.3442,63.4643,33128.0
2022-02-10 10:10:00,68.72,68.85,68.53,68.82,49068.0,63.4828,63.6029,63.3072,63.5751,49068.0
2022-02-10 10:20:00,68.81,68.86,68.63,68.81,44527.0,63.5659,63.6121,63.3996,63.5659,44527.0
2022-02-10 10:30:00,68.82,69.11,68.75,69.11,29232.0,63.5751,63.843,63.5105,63.843,29232.0
2022-02-10 10:40:00,69.09,69.28,69.09,69.23,88137.0,63.8246,64.0001,63.8246,63.9539,88137.0
2022-02-10 10:50:00,69.22,69.3,69.0,69.15,247626.0,63.9447,64.0186,63.7414,63.88,247626.0
2022-02-10 11:00:00,69.15,69.5,69.05,69.43,153547.0,63.88,64.2033,63.7876,64.1387,153547.0
2022-02-10 11:10:00,69.44,69.53,69.32,69.38,58410.0,64.1479,64.231,64.037,64.0925,58410.0
2022-02-10 11:20:00,69.35,69.51,69.34,69.39,17454.0,64.0648,64.2126,64.0555,64.1017,17454.0
2022-02-10 11:30:00,69.4,69.48,69.31,69.31,50621.0,64.1109,64.1848,64.0278,64.0278,50621.0
2022-02-10 11:40:00,69.32,69.77,69.32,69.72,35593.0,64.037,64.4527,64.037,64.4066,35593.0
2022-02-10 11:50:00,69.73,69.77,69.61,69.67,22362.0,64.4158,64.4527,64.3049,64.3604,22362.0
2022-02-10 12:00:00,69.67,69.67,69.29,69.31,39538.0,64.3604,64.3604,64.0093,64.0278,39538.0
2022-02-10 12:10:00,69.3,69.37,69.24,69.33,65041.0,64.0186,64.0832,63.9631,64.0463,65041.0
2022-02-10 12:20:00,69.32,69.43,69.29,69.34,45965.0,64.037,64.1387,64.0093,64.0555,45965.0
2022-02-10 12:30:00,69.35,69.45,69.25,69.4,37943.0,64.0648,64.1571,63.9724,64.1109,37943.0
2022-02-10 12:40:00,69.4,69.45,68.85,69.0,39429.0,64.1109,64.1571,63.6029,63.7414,39429.0
2022-02-10 12:50:00,69.02,69.15,68.89,69.09,31615.0,63.7599,63.88,63.6398,63.8246,31615.0
2022-02-10 13:00:00,69.08,69.23,69.02,69.21,35445.0,63.8153,63.9539,63.7599,63.9354,35445.0
2022-02-10 13:10:00,69.23,69.26,68.77,68.83,48430.0,63.9539,63.9816,63.529,63.5844,48430.0
2022-02-10 13:20:00,68.84,68.92,68.69,68.69,38982.0,63.5936,63.6675,63.4551,63.4551,38982.0
2022-02-10 13:30:00,68.68,68.74,68.33,68.5,53424.0,63.4458,63.5012,63.1225,63.2795,53424.0
2022-02-10 13:40:00,68.5,68.63,68.47,68.48,25608.0,63.2795,63.3996,63.2518,63.2611,25608.0
2022-02-10 13:50:00,68.51,68.65,68.49,68.64,25208.0,63.2888,63.4181,63.2703,63.4089,25208.0
2022-02-10 14:00:00,68.64,68.69,68.22,68.36,55073.0,63.4089,63.4551,63.0209,63.1502,55073.0
2022-02-10 14:10:00,68.35,68.36,68.12,68.18,35005.0,63.141,63.1502,62.9285,62.9839,35005.0
2022-02-10 14:20:00,68.2,68.44,68.19,68.38,28528.0,63.0024,63.2241,62.9932,63.1687,28528.0
2022-02-10 14:30:00,68.38,68.43,68.24,68.3,37771.0,63.1687,63.2149,63.0393,63.0948,37771.0
2022-02-10 14:40:00,68.3,68.39,68.2,68.22,45504.0,63.0948,63.1779,63.0024,63.0209,45504.0
2022-02-10 14:50:00,68.22,68.29,68.15,68.25,72171.0,63.0209,63.0855,62.9562,63.0486,72171.0
2022-02-10 15:00:00,68.27,68.39,68.12,68.39,56963.0,63.0671,63.1779,62.9285,63.1779,56963.0
2022-02-10 15:10:00,68.39,68.5,68.3,68.32,67928.0,63.1779,63.2795,63.0948,63.1132,67928.0
2022-02-10 15:20:00,68.31,68.5,68.27,68.4,67560.0,63.104,63.2795,63.0671,63.1872,67560.0
2022-02-10 15:30:00,68.39,68.4,68.18,68.27,90092.0,63.1779,63.1872,62.9839,63.0671,90092.0
2022-02-10 15:40:00,68.27,68.35,67.99,68.13,142505.0,63.0671,63.141,62.8084,62.9377,142505.0
2022-02-10 15:50:00,68.14,68.49,67.98,68.31,545440.0,62.947,63.2703,62.7992,63.104,545440.0
2022-02-11 09:30:00,68.53,68.62,67.99,68.01,56236.0,63.3072,63.3904,62.8084,62.8269,56236.0
2022-02-11 09:40:00,68.01,68.66,67.98,68.42,32084.0,62.8269,63.4273,62.7992,63.2056,32084.0
2022-02-11 09:50:00,68.42,68.53,68.07,68.1,72361.0,63.2056,63.3072,62.8823,62.91,72361.0
2022-02-11 10:00:00,68.1,68.4,68.1,68.36,40570.0,62.91,63.1872,62.91,63.1502,40570.0
2022-02-11 10:10:00,68.38,68.38,67.98,68.09,31874.0,63.1687,63.1687,62.7992,62.9008,31874.0
2022-02-11 10:20:00,68.13,68.25,68.07,68.13,38497.0,62.9377,63.0486,62.8823,62.9377,38497.0
2022-02-11 10:30:00,68.14,68.4,68.14,68.27,43634.0,62.947,63.1872,62.947,63.0671,43634.0
2022-02-11 10:40:00,68.28,68.29,68.04,68.04,26448.0,63.0763,63.0855,62.8546,62.8546,26448.0
2022-02-11 10:50:00,68.04,68.08,67.77,67.88,52890.0,62.8546,62.8915,62.6052,62.7068,52890.0
2022-02-11 11:00:00,67.88,68.04,67.77,67.77,29242.0,62.7068,62.8546,62.6052,62.6052,29242.0
2022-02-11 11:10:00,67.77,67.81,67.56,67.61,38753.0,62.6052,62.6421,62.4112,62.4574,38753.0
2022-02-11 11:20:00,67.64,67.74,67.62,67.65,54475.0,62.4851,62.5775,62.4666,62.4943,54475.0
2022-02-11 11:30:00,67.65,67.91,67.58,67.66,92879.0,62.4943,62.7345,62.4296,62.5035,92879.0
2022-02-11 11:40:00,67.68,67.81,67.6,67.75,66083.0,62.522,62.6421,62.4481,62.5867,66083.0
2022-02-11 11:50:00,67.73,67.86,67.69,67.84,38732.0,62.5682,62.6883,62.5313,62.6698,38732.0
2022-02-11 12:00:00,67.83,67.87,67.7,67.73,46915.0,62.6606,62.6975,62.5405,62.5682,46915.0
2022-02-11 12:10:00,67.75,67.85,67.65,67.69,35604.0,62.5867,62.6791,62.4943,62.5313,35604.0
2022-02-11 12:20:00,67.7,67.73,67.6,67.72,31553.0,62.5405,62.5682,62.4481,62.559,31553.0
2022-02-11 12:30:00,67.72,67.85,67.68,67.78,36770.0,62.559,62.6791,62.522,62.6144,36770.0
2022-02-11 12:40:00,67.78,67.79,67.64,67.68,32401.0,62.6144,62.6236,62.4851,62.522,32401.0
2022-02-11 12:50:00,67.68,67.68,67.47,67.51,34713.0,62.522,62.522,62.328,62.365,34713.0
2022-02-11 13:00:00,67.53,67.7,67.49,67.65,41177.0,62.3835,62.5405,62.3465,62.4943,41177.0
2022-02-11 13:10:00,67.65,67.65,67.41,67.5,16810.0,62.4943,62.4943,62.2726,62.3557,16810.0
2022-02-11 13:20:00,67.49,67.56,67.23,67.25,22982.0,62.3465,62.4112,62.1063,62.1248,22982.0
2022-02-11 13:30:00,67.25,67.28,66.75,66.76,49889.0,62.1248,62.1525,61.6629,61.6721,49889.0
2022-02-11 13:40:00,66.77,66.94,66.54,66.65,60604.0,61.6814,61.8384,61.4689,61.5705,60604.0
2022-02-11 13:50:00,66.65,66.72,66.43,66.45,66473.0,61.5705,61.6352,61.3673,61.3858,66473.0
2022-02-11 14:00:00,66.43,66.69,66.28,66.51,58322.0,61.3673,61.6075,61.2287,61.4412,58322.0
2022-02-11 14:10:00,66.53,67.03,66.51,66.89,30692.0,61.4597,61.9216,61.4412,61.7922,30692.0
2022-02-11 14:20:00,66.87,66.95,66.54,66.57,50650.0,61.7738,61.8477,61.4689,61.4966,50650.0
2022-02-11 14:30:00,66.57,66.83,66.53,66.72,34112.0,61.4966,61.7368,61.4597,61.6352,34112.0
2022-02-11 14:40:00,66.66,66.7,66.39,66.42,43421.0,61.5798,61.6167,61.3303,61.3581,43421.0
2022-02-11 14:50:00,66.41,66.58,66.25,66.54,38167.0,61.3488,61.5059,61.201,61.4689,38167.0
2022-02-11 15:00:00,66.56,66.82,66.51,66.53,42764.0,61.4874,61.7276,61.4412,61.4597,42764.0
2022-02-11 15:10:00,66.53,66.68,66.37,66.4,36555.0,61.4597,61.5982,61.3119,61.3396,36555.0
2022-02-11 15:20:00,66.39,66.52,66.29,66.52,55713.0,61.3303,61.4504,61.238,61.4504,55713.0
2022-02-11 15:30:00,66.48,66.54,66.21,66.3,67784.0,61.4135,61.4689,61.1641,61.2472,67784.0
2022-02-11 15:40:00,66.32,66.61,66.13,66.59,95883.0,61.2657,61.5336,61.0902,61.5151,95883.0
2022-02-11 15:50:00,66.63,66.78,66.4,66.45,386164.0,61.552,61.6906,61.3396,61.3858,386164.0
2022-02-14 09:30:00,66.4,66.81,66.36,66.66,75656.0,61.3396,61.7183,61.3026,61.5798,75656.0
2022-02-14 09:40:00,66.6,66.81,66.23,66.45,39250.0,61.5243,61.7183,61.1825,61.3858,39250.0
2022-02-14 09:50:00,66.43,66.72,66.39,66.43,122699.0,61.3673,61.6352,61.3303,61.3673,122699.0
2022-02-14 10:00:00,66.41,66.42,66.05,66.25,121891.0,61.3488,61.3581,61.0162,61.201,121891.0
2022-02-14 10:10:00,66.24,66.51,65.86,66.03,80616.0,61.1918,61.4412,60.8407,60.9978,80616.0
2022-02-14 10:20:00,66.04,66.34,65.95,66.13,128648.0,61.007,61.2841,60.9239,61.0902,128648.0
2022-02-14 10:30:00,66.03,66.14,65.79,65.92,81635.0,60.9978,61.0994,60.7761,60.8962,81635.0
2022-02-14 10:40:00,65.96,66.02,65.8,66.02,47523.0,60.9331,60.9885,60.7853,60.9885,47523.0
2022-02-14 10:50:00,66.01,66.07,65.82,65.84,31109.0,60.9793,61.0347,60.8038,60.8223,31109.0
2022-02-14 11:00:00,65.85,66.15,65.78,66.15,42438.0,60.8315,61.1086,60.7668,61.1086,42438.0
2022-02-14 11:10:00,66.14,66.21,65.99,66.2,88010.0,61.0994,61.1641,60.9608,61.1548,88010.0
2022-02-14 11:20:00,66.2,66.33,66.15,66.26,53737.0,61.1548,61.2749,61.1086,61.2102,53737.0
2022-02-14 11:30:00,66.29,66.32,66.13,66.19,70326.0,61.238,61.2657,61.0902,61.1456,70326.0
2022-02-14 11:40:00,66.24,66.45,66.21,66.44,43205.0,61.1918,61.3858,61.1641,61.3765,43205.0
2022-02-14 11:50:00,66.46,66.46,66.24,66.37,79407.0,61.395,61.395,61.1918,61.3119,79407.0
2022-02-14 12:00:00,66.38,66.4,66.26,66.32,77647.0,61.3211,61.3396,61.2102,61.2657,77647.0
2022-02-14 12:10:00,66.32,66.42,66.25,66.42,39402.0,61.2657,61.3581,61.201,61.3581,39402.0
2022-02-14 12:20:00,66.43,66.56,66.4,66.56,79249.0,61.3673,61.4874,61.3396,61.4874,79249.0
2022-02-14 12:30:00,66.55,66.58,66.36,66.44,50166.0,61.4781,61.5059,61.3026,61.3765,50166.0
2022-02-14 12:40:00,66.44,66.67,66.43,66.66,34044.0,61.3765,61.589,61.3673,61.5798,34044.0
2022-02-14 12:50:00,66.66,66.7,66.58,66.67,28043.0,61.5798,61.6167,61.5059,61.589,28043.0
2022-02-14 13:00:00,66.67,66.82,66.65,66.76,27216.0,61.589,61.7276,61.5705,61.6721,27216.0
2022-02-14 13:10:00,66.77,66.77,66.66,66.72,38421.0,61.6814,61.6814,61.5798,61.6352,38421.0
2022-02-14 13:20:00,66.73,66.74,66.52,66.52,32479.0,61.6444,61.6537,61.4504,61.4504,32479.0
2022-02-14 13:30:00,66.51,66.52,66.34,66.4,32870.0,61.4412,61.4504,61.2841,61.3396,32870.0
2022-02-14 13:40:00,66.41,66.43,66.25,66.28,38212.0,61.3488,61.3673,61.201,61.2287,38212.0
2022-02-14 13:50:00,66.29,66.3,65.95,65.99,38633.0,61.238,61.2472,60.9239,60.9608,38633.0
2022-02-14 14:00:00,65.94,66.06,65.82,65.85,32881.0,60.9146,61.0255,60.8038,60.8315,32881.0
2022-02-14 14:10:00,65.87,65.96,65.8,65.92,29073.0,60.85,60.9331,60.7853,60.8962,29073.0
2022-02-14 14:20:00,65.94,66.39,65.88,66.17,43035.0,60.9146,61.3303,60.8592,61.1271,43035.0
2022-02-14 14:30:00,66.11,66.35,66.06,66.24,44361.0,61.0717,61.2934,61.0255,61.1918,44361.0
2022-02-14 14:40:00,66.2,66.32,66.13,66.2,34469.0,61.1548,61.2657,61.0902,61.1548,34469.0
2022-02-14 14:50:00,66.19,66.45,66.19,66.33,53260.0,61.1456,61.3858,61.1456,61.2749,53260.0
2022-02-14 15:00:00,66.34,66.45,66.18,66.45,54713.0,61.2841,61.3858,61.1363,61.3858,54713.0
2022-02-14 15:10:00,66.42,66.58,66.32,66.43,78219.0,61.3581,61.5059,61.2657,61.3673,78219.0
2022-02-14 15:20:00,66.43,66.76,66.36,66.71,104387.0,61.3673,61.6721,61.3026,61.6259,104387.0
2022-02-14 15:30:00,66.7,66.94,66.66,66.86,174787.0,61.6167,61.8384,61.5798,61.7645,174787.0
2022-02-14 15:40:00,66.86,66.97,66.72,66.85,254307.0,61.7645,61.8661,61.6352,61.7553,254307.0
2022-02-14 15:50:00,66.89,66.93,66.49,66.5,775707.0,61.7922,61.8292,61.4227,61.432,775707.0
2022-02-15 09:30:00,67.56,67.98,67.16,67.87,135447.0,62.4112,62.7992,62.0417,62.6975,135447.0
2022-02-15 09:40:00,67.84,67.92,67.54,67.54,98100.0,62.6698,62.7437,62.3927,62.3927,98100.0
2022-02-15 09:50:00,67.51,67.78,67.33,67.38,196998.0,62.365,62.6144,62.1987,62.2449,196998.0
2022-02-15 10:00:00,67.4,67.57,67.36,67.38,77910.0,62.2634,62.4204,62.2264,62.2449,77910.0
2022-02-15 10:10:00,67.39,67.54,67.24,67.39,565823.0,62.2541,62.3927,62.1156,62.2541,565823.0
2022-02-15 10:20:00,67.38,67.52,67.31,67.46,29055.0,62.2449,62.3742,62.1802,62.3188,29055.0
2022-02-15 10:30:00,67.47,67.71,67.47,67.66,38600.0,62.328,62.5497,62.328,62.5035,38600.0
2022-02-15 10:40:00,67.66,67.92,67.62,67.89,43301.0,62.5035,62.7437,62.4666,62.716,43301.0
2022-02-15 10:50:00,67.88,67.97,67.85,67.9,43977.0,62.7068,62.7899,62.6791,62.7253,43977.0
2022-02-15 11:00:00,67.91,68.01,67.88,67.99,27212.0,62.7345,62.8269,62.7068,62.8084,27212.0
2022-02-15 11:10:00,68.0,68.08,67.94,67.99,44366.0,62.8176,62.8915,62.7622,62.8084,44366.0
2022-02-15 11:20:00,68.0,68.0,67.78,67.79,88558.0,62.8176,62.8176,62.6144,62.6236,88558.0
2022-02-15 11:30:00,67.81,67.95,67.77,67.78,34619.0,62.6421,62.7714,62.6052,62.6144,34619.0
2022-02-15 11:40:00,67.78,67.93,67.7,67.75,125338.0,62.6144,62.753,62.5405,62.5867,125338.0
2022-02-15 11:50:00,67.74,67.88,67.63,67.85,28474.0,62.5775,62.7068,62.4758,62.6791,28474.0
2022-02-15 12:00:00,67.87,67.9,67.68,67.68,16143.0,62.6975,62.7253,62.522,62.522,16143.0
2022-02-15 12:10:00,67.71,67.78,67.59,67.63,22155.0,62.5497,62.6144,62.4389,62.4758,22155.0
2022-02-15 12:20:00,67.64,67.7,67.61,67.7,17413.0,62.4851,62.5405,62.4574,62.5405,17413.0
2022-02-15 12:30:00,67.71,67.85,67.62,67.84,31445.0,62.5497,62.6791,62.4666,62.6698,31445.0
2022-02-15 12:40:00,67.83,67.9,67.7,67.71,39023.0,62.6606,62.7253,62.5405,62.5497,39023.0
2022-02-15 12:50:00,67.72,67.79,67.71,67.77,32359.0,62.559,62.6236,62.5497,62.6052,32359.0
2022-02-15 13:00:00,67.8,67.97,67.77,67.95,32688.0,62.6329,62.7899,62.6052,62.7714,32688.0
2022-02-15 13:10:00,67.94,67.97,67.9,67.95,27558.0,62.7622,62.7899,62.7253,62.7714,27558.0
2022-02-15 13:20:00,67.97,68.19,67.97,68.16,54609.0,62.7899,62.9932,62.7899,62.9654,54609.0
2022-02-15 13:30:00,68.16,68.26,68.16,68.25,46375.0,62.9654,63.0578,62.9654,63.0486,46375.0
2022-02-15 13:40:00,68.25,68.27,68.07,68.14,45286.0,63.0486,63.0671,62.8823,62.947,45286.0
2022-02-15 13:50:00,68.13,68.13,68.02,68.09,31886.0,62.9377,62.9377,62.8361,62.9008,31886.0
2022-02-15 14:00:00,68.09,68.09,67.8,67.91,22707.0,62.9008,62.9008,62.6329,62.7345,22707.0
2022-02-15 14:10:00,67.92,68.02,67.91,67.98,25131.0,62.7437,62.8361,62.7345,62.7992,25131.0
2022-02-15 14:20:00,67.98,68.1,67.98,68.07,29533.0,62.7992,62.91,62.7992,62.8823,29533.0
2022-02-15 14:30:00,68.07,68.08,67.95,68.04,26995.0,62.8823,62.8915,62.7714,62.8546,26995.0
2022-02-15 14:40:00,68.04,68.06,67.87,67.97,24309.0,62.8546,62.8731,62.6975,62.7899,24309.0
2022-02-15 14:50:00,67.96,68.02,67.93,67.99,27645.0,62.7807,62.8361,62.753,62.8084,27645.0
2022-02-15 15:00:00,67.99,68.05,67.95,67.96,170441.0,62.8084,62.8638,62.7714,62.7807,170441.0
2022-02-15 15:10:00,67.98,68.04,67.95,68.03,37682.0,62.7992,62.8546,62.7714,62.8454,37682.0
2022-02-15 15:20:00,68.05,68.05,67.92,67.94,63268.0,62.8638,62.8638,62.7437,62.7622,63268.0
2022-02-15 15:30:00,67.94,67.94,67.6,67.61,98190.0,62.7622,62.7622,62.4481,62.4574,98190.0
2022-02-15 15:40:00,67.61,67.8,67.54,67.79,87090.0,62.4574,62.6329,62.3927,62.6236,87090.0
2022-02-15 15:50:00,67.8,67.97,67.69,67.7,481587.0,62.6329,62.7899,62.5313,62.5405,481587.0
2022-02-16 09:30:00,67.32,67.84,67.32,67.65,60489.0,62.1895,62.6698,62.1895,62.4943,60489.0
2022-02-16 09:40:00,67.66,67.91,67.56,67.65,50128.0,62.5035,62.7345,62.4112,62.4943,50128.0
2022-02-16 09:50:00,67.63,67.66,67.28,67.34,32476.0,62.4758,62.5035,62.1525,62.2079,32476.0
2022-02-16 10:00:00,67.34,67.57,67.32,67.48,32903.0,62.2079,62.4204,62.1895,62.3373,32903.0
2022-02-16 10:10:00,67.48,67.54,67.07,67.08,26480.0,62.3373,62.3927,61.9585,61.9678,26480.0
2022-02-16 10:20:00,67.09,67.35,67.07,67.31,31697.0,61.977,62.2172,61.9585,62.1802,31697.0
2022-02-16 10:30:00,67.32,67.38,67.28,67.3,42236.0,62.1895,62.2449,62.1525,62.171,42236.0
2022-02-16 10:40:00,67.29,67.29,67.11,67.17,33959.0,62.1617,62.1617,61.9955,62.0509,33959.0
2022-02-16 10:50:00,67.18,67.29,67.14,67.22,40158.0,62.0601,62.1617,62.0232,62.0971,40158.0
2022-02-16 11:00:00,67.22,67.33,67.09,67.22,41710.0,62.0971,62.1987,61.977,62.0971,41710.0
2022-02-16 11:10:00,67.23,67.38,67.15,67.26,28936.0,62.1063,62.2449,62.0324,62.134,28936.0
2022-02-16 11:20:00,67.27,67.48,67.23,67.47,31257.0,62.1433,62.3373,62.1063,62.328,31257.0
2022-02-16 11:30:00,67.46,67.47,67.35,67.36,19599.0,62.3188,62.328,62.2172,62.2264,19599.0
2022-02-16 11:40:00,67.36,67.37,67.22,67.34,17198.0,62.2264,62.2357,62.0971,62.2079,17198.0
2022-02-16 11:50:00,67.34,67.38,67.27,67.28,29346.0,62.2079,62.2449,62.1433,62.1525,29346.0
2022-02-16 12:00:00,67.27,67.39,67.25,67.36,16682.0,62.1433,62.2541,62.1248,62.2264,16682.0
2022-02-16 12:10:00,67.39,67.47,67.38,67.45,27754.0,62.2541,62.328,62.2449,62.3096,27754.0
2022-02-16 12:20:00,67.45,67.54,67.44,67.47,37310.0,62.3096,62.3927,62.3003,62.328,37310.0
2022-02-16 12:30:00,67.45,67.45,67.06,67.27,16243.0,62.3096,62.3096,61.9493,62.1433,16243.0
2022-02-16 12:40:00,67.27,67.34,67.26,67.33,30201.0,62.1433,62.2079,62.134,62.1987,30201.0
2022-02-16 12:50:00,67.33,67.39,67.29,67.31,29951.0,62.1987,62.2541,62.1617,62.1802,29951.0
2022-02-16 13:00:00,67.31,67.36,67.28,67.33,19604.0,62.1802,62.2264,62.1525,62.1987,19604.0
2022-02-16 13:10:00,67.33,67.36,67.27,67.31,22433.0,62.1987,62.2264,62.1433,62.1802,22433.0
2022-02-16 13:20:00,67.33,67.38,67.3,67.34,30406.0,62.1987,62.2449,62.171,62.2079,30406.0
2022-02-16 13:30:00,67.35,67.41,67.3,67.39,18181.0,62.2172,62.2726,62.171,62.2541,18181.0
2022-02-16 13:40:00,67.39,67.4,67.33,67.37,48960.0,62.2541,62.2634,62.1987,62.2357,48960.0
2022-02-16 13:50:00,67.38,67.42,67.29,67.4,37268.0,62.2449,62.2818,62.1617,62.2634,37268.0
2022-02-16 14:00:00,67.4,67.72,67.26,67.63,79729.0,62.2634,62.559,62.134,62.4758,79729.0
2022-02-16 14:10:00,67.63,67.71,67.51,67.68,42052.0,62.4758,62.5497,62.365,62.522,42052.0
2022-02-16 14:20:00,67.67,67.87,67.65,67.73,147452.0,62.5128,62.6975,62.4943,62.5682,147452.0
2022-02-16 14:30:00,67.73,67.8,67.54,67.66,44731.0,62.5682,62.6329,62.3927,62.5035,44731.0
2022-02-16 14:40:00,67.64,67.67,67.57,67.59,19061.0,62.4851,62.5128,62.4204,62.4389,19061.0
2022-02-16 14:50:00,67.59,67.77,67.57,67.74,18991.0,62.4389,62.6052,62.4204,62.5775,18991.0
2022-02-16 15:00:00,67.8,67.88,67.75,67.78,102413.0,62.6329,62.7068,62.5867,62.6144,102413.0
2022-02-16 15:10:00,67.76,67.83,67.7,67.83,21460.0,62.5959,62.6606,62.5405,62.6606,21460.0
2022-02-16 15:20:00,67.83,67.88,67.72,67.84,26569.0,62.6606,62.7068,62.559,62.6698,26569.0
2022-02-16 15:30:00,67.84,67.84,67.57,67.66,71060.0,62.6698,62.6698,62.4204,62.5035,71060.0
2022-02-16 15:40:00,67.65,67.76,67.61,67.7,54634.0,62.4943,62.5959,62.4574,62.5405,54634.0
2022-02-16 15:50:00,67.7,67.82,67.39,67.5,335325.0,62.5405,62.6514,62.2541,62.3557,335325.0
2022-02-17 09:30:00,66.99,67.1,66.53,66.92,114601.0,61.8846,61.9862,61.4597,61.8199,114601.0
2022-02-17 09:40:00,66.98,67.01,66.53,66.76,69659.0,61.8754,61.9031,61.4597,61.6721,69659.0
2022-02-17 09:50:00,66.77,66.79,66.39,66.47,44648.0,61.6814,61.6999,61.3303,61.4042,44648.0
2022-02-17 10:00:00,66.48,66.6,66.28,66.45,83107.0,61.4135,61.5243,61.2287,61.3858,83107.0
2022-02-17 10:10:00,66.47,66.61,66.38,66.6,49123.0,61.4042,61.5336,61.3211,61.5243,49123.0
2022-02-17 10:20:00,66.6,66.67,66.28,66.33,64493.0,61.5243,61.589,61.2287,61.2749,64493.0
2022-02-17 10:30:00,66.32,66.58,66.3,66.53,46734.0,61.2657,61.5059,61.2472,61.4597,46734.0
2022-02-17 10:40:00,66.52,66.76,66.47,66.56,65060.0,61.4504,61.6721,61.4042,61.4874,65060.0
2022-02-17 10:50:00,66.56,66.63,66.46,66.62,95002.0,61.4874,61.552,61.395,61.5428,95002.0
2022-02-17 11:00:00,66.61,66.78,66.6,66.67,39393.0,61.5336,61.6906,61.5243,61.589,39393.0
2022-02-17 11:10:00,66.69,67.01,66.69,66.98,89997.0,61.6075,61.9031,61.6075,61.8754,89997.0
2022-02-17 11:20:00,66.96,66.99,66.83,66.89,48765.0,61.8569,61.8846,61.7368,61.7922,48765.0
2022-02-17 11:30:00,66.88,66.97,66.83,66.91,44467.0,61.783,61.8661,61.7368,61.8107,44467.0
2022-02-17 11:40:00,66.91,67.19,66.9,67.19,37578.0,61.8107,62.0694,61.8015,62.0694,37578.0
2022-02-17 11:50:00,67.15,67.18,66.94,66.98,139716.0,62.0324,62.0601,61.8384,61.8754,139716.0
2022-02-17 12:00:00,66.98,67.14,66.93,67.09,21340.0,61.8754,62.0232,61.8292,61.977,21340.0
2022-02-17 12:10:00,67.09,67.2,67.05,67.18,59512.0,61.977,62.0786,61.94,62.0601,59512.0
2022-02-17 12:20:00,67.17,67.25,67.15,67.22,24155.0,62.0509,62.1248,62.0324,62.0971,24155.0
2022-02-17 12:30:00,67.24,67.33,67.23,67.3,27563.0,62.1156,62.1987,62.1063,62.171,27563.0
2022-02-17 12:40:00,67.28,67.28,67.15,67.19,33911.0,62.1525,62.1525,62.0324,62.0694,33911.0
2022-02-17 12:50:00,67.18,67.2,67.11,67.14,27085.0,62.0601,62.0786,61.9955,62.0232,27085.0
2022-02-17 13:00:00,67.15,67.16,67.07,67.1,43229.0,62.0324,62.0417,61.9585,61.9862,43229.0
2022-02-17 13:10:00,67.11,67.14,67.02,67.06,70662.0,61.9955,62.0232,61.9123,61.9493,70662.0
2022-02-17 13:20:00,67.07,67.11,66.97,66.98,37600.0,61.9585,61.9955,61.8661,61.8754,37600.0
2022-02-17 13:30:00,66.98,67.02,66.85,66.9,40115.0,61.8754,61.9123,61.7553,61.8015,40115.0
2022-02-17 13:40:00,66.9,66.9,66.67,66.69,61028.0,61.8015,61.8015,61.589,61.6075,61028.0
2022-02-17 13:50:00,66.69,66.75,66.61,66.63,53734.0,61.6075,61.6629,61.5336,61.552,53734.0
2022-02-17 14:00:00,66.63,66.63,66.44,66.47,57252.0,61.552,61.552,61.3765,61.4042,57252.0
2022-02-17 14:10:00,66.46,66.48,66.32,66.34,66841.0,61.395,61.4135,61.2657,61.2841,66841.0
2022-02-17 14:20:00,66.33,66.33,66.16,66.26,70653.0,61.2749,61.2749,61.1179,61.2102,70653.0
2022-02-17 14:30:00,66.26,66.29,66.1,66.11,50351.0,61.2102,61.238,61.0624,61.0717,50351.0
2022-02-17 14:40:00,66.1,66.19,66.08,66.15,54138.0,61.0624,61.1456,61.044,61.1086,54138.0
2022-02-17 14:50:00,66.14,66.15,65.94,66.0,78117.0,61.0994,61.1086,60.9146,60.9701,78117.0
2022-02-17 15:00:00,66.01,66.08,65.89,65.89,83048.0,60.9793,61.044,60.8684,60.8684,83048.0
2022-02-17 15:10:00,65.89,65.92,65.78,65.89,97261.0,60.8684,60.8962,60.7668,60.8684,97261.0
2022-02-17 15:20:00,65.89,66.07,65.89,66.06,76371.0,60.8684,61.0347,60.8684,61.0255,76371.0
2022-02-17 15:30:00,66.06,66.16,65.93,66.14,87834.0,61.0255,61.1179,60.9054,61.0994,87834.0
2022-02-17 15:40:00,66.13,66.13,65.89,65.9,147727.0,61.0902,61.0902,60.8684,60.8777,147727.0
2022-02-17 15:50:00,65.91,65.98,65.73,65.82,462667.0,60.8869,60.9516,60.7206,60.8038,462667.0
2022-02-18 09:30:00,65.91,66.22,65.76,65.78,145636.0,60.8869,61.1733,60.7484,60.7668,145636.0
2022-02-18 09:40:00,65.71,65.81,65.56,65.78,63641.0,60.7022,60.7945,60.5636,60.7668,63641.0
2022-02-18 09:50:00,65.78,66.22,65.68,66.22,39836.0,60.7668,61.1733,60.6744,61.1733,39836.0
2022-02-18 10:00:00,66.23,66.24,65.98,66.07,25533.0,61.1825,61.1918,60.9516,61.0347,25533.0
2022-02-18 10:10:00,66.05,66.22,65.9,66.02,42873.0,61.0162,61.1733,60.8777,60.9885,42873.0
2022-02-18 10:20:00,66.02,66.02,65.87,65.92,37563.0,60.9885,60.9885,60.85,60.8962,37563.0
2022-02-18 10:30:00,65.9,66.0,65.82,65.91,35146.0,60.8777,60.9701,60.8038,60.8869,35146.0
2022-02-18 10:40:00,65.92,66.05,65.85,65.87,38515.0,60.8962,61.0162,60.8315,60.85,38515.0
2022-02-18 10:50:00,65.96,66.05,65.89,65.91,34217.0,60.9331,61.0162,60.8684,60.8869,34217.0
2022-02-18 11:00:00,65.89,65.91,65.48,65.53,125630.0,60.8684,60.8869,60.4897,60.5359,125630.0
2022-02-18 11:10:00,65.54,65.6,65.44,65.56,195809.0,60.5451,60.6005,60.4527,60.5636,195809.0
2022-02-18 11:20:00,65.56,65.83,65.53,65.72,76970.0,60.5636,60.813,60.5359,60.7114,76970.0
2022-02-18 11:30:00,65.74,65.89,65.67,65.7,35115.0,60.7299,60.8684,60.6652,60.6929,35115.0
2022-02-18 11:40:00,65.69,65.72,65.47,65.52,46462.0,60.6837,60.7114,60.4805,60.5266,46462.0
2022-02-18 11:50:00,65.5,65.53,65.22,65.31,49703.0,60.5082,60.5359,60.2495,60.3326,49703.0
2022-02-18 12:00:00,65.31,65.46,65.2,65.45,23551.0,60.3326,60.4712,60.231,60.462,23551.0
2022-02-18 12:10:00,65.47,65.61,65.42,65.54,24821.0,60.4805,60.6098,60.4343,60.5451,24821.0
2022-02-18 12:20:00,65.54,65.57,65.4,65.48,23960.0,60.5451,60.5728,60.4158,60.4897,23960.0
2022-02-18 12:30:00,65.47,65.53,65.21,65.31,29122.0,60.4805,60.5359,60.2403,60.3326,29122.0
2022-02-18 12:40:00,65.31,65.47,65.3,65.37,18141.0,60.3326,60.4805,60.3234,60.3881,18141.0
2022-02-18 12:50:00,65.4,65.44,65.3,65.3,16998.0,60.4158,60.4527,60.3234,60.3234,16998.0
2022-02-18 13:00:00,65.31,65.4,65.28,65.35,18471.0,60.3326,60.4158,60.3049,60.3696,18471.0
2022-02-18 13:10:00,65.36,65.42,65.27,65.32,19129.0,60.3788,60.4343,60.2957,60.3419,19129.0
2022-02-18 13:20:00,65.32,65.52,65.29,65.41,29890.0,60.3419,60.5266,60.3142,60.425,29890.0
2022-02-18 13:30:00,65.41,65.57,65.38,65.57,37773.0,60.425,60.5728,60.3973,60.5728,37773.0
2022-02-18 13:40:00,65.57,65.69,65.51,65.69,31397.0,60.5728,60.6837,60.5174,60.6837,31397.0
2022-02-18 13:50:00,65.67,65.78,65.66,65.71,20269.0,60.6652,60.7668,60.656,60.7022,20269.0
2022-02-18 14:00:00,65.71,65.8,65.69,65.73,24228.0,60.7022,60.7853,60.6837,60.7206,24228.0
2022-02-18 14:10:00,65.72,65.88,65.7,65.84,65683.0,60.7114,60.8592,60.6929,60.8223,65683.0
2022-02-18 14:20:00,65.84,65.93,65.83,65.91,99010.0,60.8223,60.9054,60.813,60.8869,99010.0
2022-02-18 14:30:00,65.91,65.97,65.68,65.69,48482.0,60.8869,60.9423,60.6744,60.6837,48482.0
2022-02-18 14:40:00,65.67,65.79,65.66,65.68,35152.0,60.6652,60.7761,60.656,60.6744,35152.0
2022-02-18 14:50:00,65.67,65.93,65.65,65.89,56710.0,60.6652,60.9054,60.6467,60.8684,56710.0
2022-02-18 15:00:00,65.9,66.03,65.78,65.85,41357.0,60.8777,60.9978,60.7668,60.8315,41357.0
2022-02-18 15:10:00,65.85,65.94,65.65,65.68,59124.0,60.8315,60.9146,60.6467,60.6744,59124.0
2022-02-18 15:20:00,65.68,65.77,65.65,65.7,54540.0,60.6744,60.7576,60.6467,60.6929,54540.0
2022-02-18 15:30:00,65.68,65.68,65.33,65.38,168751.0,60.6744,60.6744,60.3511,60.3973,168751.0
2022-02-18 15:40:00,65.37,65.53,65.33,65.51,255994.0,60.3881,60.5359,60.3511,60.5174,255994.0
2022-02-18 15:50:00,65.5,65.5,65.17,65.38,595629.0,60.5082,60.5082,60.2033,60.3973,595629.0
2022-02-22 09:30:00,65.2,65.23,64.68,64.9,137726.0,60.231,60.2587,59.7507,59.9539,137726.0
2022-02-22 09:40:00,64.89,65.4,64.85,65.32,66939.0,59.9447,60.4158,59.9077,60.3419,66939.0
2022-02-22 09:50:00,65.32,65.49,65.13,65.28,276050.0,60.3419,60.4989,60.1664,60.3049,276050.0
2022-02-22 10:00:00,65.28,65.41,65.16,65.38,66732.0,60.3049,60.425,60.1941,60.3973,66732.0
2022-02-22 10:10:00,65.36,65.75,65.26,65.73,88445.0,60.3788,60.7391,60.2865,60.7206,88445.0
2022-02-22 10:20:00,65.71,65.84,65.47,65.82,79487.0,60.7022,60.8223,60.4805,60.8038,79487.0
2022-02-22 10:30:00,65.81,65.82,65.61,65.65,56041.0,60.7945,60.8038,60.6098,60.6467,56041.0
2022-02-22 10:40:00,65.66,65.68,65.4,65.4,48059.0,60.656,60.6744,60.4158,60.4158,48059.0
2022-02-22 10:50:00,65.39,65.39,65.08,65.14,71129.0,60.4065,60.4065,60.1202,60.1756,71129.0
2022-02-22 11:00:00,65.13,65.39,65.13,65.31,67288.0,60.1664,60.4065,60.1664,60.3326,67288.0
2022-02-22 11:10:00,65.3,65.4,65.19,65.32,41050.0,60.3234,60.4158,60.2218,60.3419,41050.0
2022-02-22 11:20:00,65.32,65.59,65.3,65.45,69284.0,60.3419,60.5913,60.3234,60.462,69284.0
2022-02-22 11:30:00,65.46,65.62,65.41,65.48,46401.0,60.4712,60.619,60.425,60.4897,46401.0
2022-02-22 11:40:00,65.48,65.7,65.48,65.67,36679.0,60.4897,60.6929,60.4897,60.6652,36679.0
2022-02-22 11:50:00,65.66,65.75,65.45,65.57,40330.0,60.656,60.7391,60.462,60.5728,40330.0
2022-02-22 12:00:00,65.57,65.67,65.55,65.61,65758.0,60.5728,60.6652,60.5544,60.6098,65758.0
2022-02-22 12:10:00,65.61,65.61,65.32,65.32,81460.0,60.6098,60.6098,60.3419,60.3419,81460.0
2022-02-22 12:20:00,65.33,65.46,65.28,65.28,31354.0,60.3511,60.4712,60.3049,60.3049,31354.0
2022-02-22 12:30:00,65.3,65.35,65.18,65.31,31009.0,60.3234,60.3696,60.2126,60.3326,31009.0
2022-02-22 12:40:00,65.31,65.33,65.15,65.17,34131.0,60.3326,60.3511,60.1848,60.2033,34131.0
2022-02-22 12:50:00,65.18,65.28,65.09,65.13,43208.0,60.2126,60.3049,60.1294,60.1664,43208.0
2022-02-22 13:00:00,65.16,65.25,65.09,65.24,39384.0,60.1941,60.2772,60.1294,60.268,39384.0
2022-02-22 13:10:00,65.24,65.28,65.02,65.05,46547.0,60.268,60.3049,60.0647,60.0925,46547.0
2022-02-22 13:20:00,65.04,65.2,64.98,65.06,55870.0,60.0832,60.231,60.0278,60.1017,55870.0
2022-02-22 13:30:00,65.06,65.24,65.01,65.17,50590.0,60.1017,60.268,60.0555,60.2033,50590.0
2022-02-22 13:40:00,65.18,65.23,65.01,65.04,41019.0,60.2126,60.2587,60.0555,60.0832,41019.0
2022-02-22 13:50:00,65.03,65.05,64.88,65.02,42715.0,60.074,60.0925,59.9354,60.0647,42715.0
2022-02-22 14:00:00,65.02,65.02,64.82,64.84,56135.0,60.0647,60.0647,59.88,59.8985,56135.0
2022-02-22 14:10:00,64.85,65.02,64.79,65.0,44018.0,59.9077,60.0647,59.8523,60.0463,44018.0
2022-02-22 14:20:00,65.01,65.22,64.78,65.09,70818.0,60.0555,60.2495,59.843,60.1294,70818.0
2022-02-22 14:30:00,65.11,65.2,64.98,65.09,51203.0,60.1479,60.231,60.0278,60.1294,51203.0
2022-02-22 14:40:00,65.11,65.28,64.94,65.27,52397.0,60.1479,60.3049,59.9908,60.2957,52397.0
2022-02-22 14:50:00,65.29,65.57,65.22,65.45,68914.0,60.3142,60.5728,60.2495,60.462,68914.0
2022-02-22 15:00:00,65.45,65.8,65.44,65.47,148021.0,60.462,60.7853,60.4527,60.4805,148021.0
2022-02-22 15:10:00,65.47,65.69,65.47,65.49,47348.0,60.4805,60.6837,60.4805,60.4989,47348.0
2022-02-22 15:20:00,65.49,65.55,65.33,65.38,56818.0,60.4989,60.5544,60.3511,60.3973,56818.0
2022-02-22 15:30:00,65.38,65.44,65.26,65.41,75968.0,60.3973,60.4527,60.2865,60.425,75968.0
2022-02-22 15:40:00,65.42,65.42,65.07,65.1,84744.0,60.4343,60.4343,60.1109,60.1387,84744.0
2022-02-22 15:50:00,65.09,65.23,64.91,65.22,353466.0,60.1294,60.2587,59.9631,60.2495,353466.0
2022-02-23 09:30:00,65.59,65.61,65.12,65.41,87159.0,60.5913,60.6098,60.1571,60.425,87159.0
2022-02-23 09:40:00,65.43,65.55,65.22,65.46,58148.0,60.4435,60.5544,60.2495,60.4712,58148.0
2022-02-23 09:50:00,65.44,65.53,65.29,65.46,73869.0,60.4527,60.5359,60.3142,60.4712,73869.0
2022-02-23 10:00:00,65.45,65.46,65.19,65.24,37672.0,60.462,60.4712,60.2218,60.268,37672.0
2022-02-23 10:10:00,65.21,65.33,65.08,65.15,54755.0,60.2403,60.3511,60.1202,60.1848,54755.0
2022-02-23 10:20:00,65.14,65.25,64.81,64.91,41323.0,60.1756,60.2772,59.8708,59.9631,41323.0
2022-02-23 10:30:00,64.89,65.01,64.82,64.91,22953.0,59.9447,60.0555,59.88,59.9631,22953.0
2022-02-23 10:40:00,64.92,65.0,64.79,64.95,79405.0,59.9724,60.0463,59.8523,60.0001,79405.0
2022-02-23 10:50:00,64.94,65.05,64.82,64.82,55977.0,59.9908,60.0925,59.88,59.88,55977.0
2022-02-23 11:00:00,64.83,64.88,64.55,64.66,58143.0,59.8892,59.9354,59.6306,59.7322,58143.0
2022-02-23 11:10:00,64.64,64.73,64.52,64.64,43995.0,59.7137,59.7968,59.6029,59.7137,43995.0
2022-02-23 11:20:00,64.63,64.75,64.62,64.73,33926.0,59.7045,59.8153,59.6952,59.7968,33926.0
2022-02-23 11:30:00,64.73,65.01,64.7,64.95,52577.0,59.7968,60.0555,59.7691,60.0001,52577.0
2022-02-23 11:40:00,64.94,64.98,64.8,64.97,47133.0,59.9908,60.0278,59.8615,60.0186,47133.0
2022-02-23 11:50:00,65.0,65.05,64.92,64.99,45888.0,60.0463,60.0925,59.9724,60.037,45888.0
2022-02-23 12:00:00,64.99,65.0,64.84,64.98,27395.0,60.037,60.0463,59.8985,60.0278,27395.0
2022-02-23 12:10:00,65.01,65.11,64.93,65.11,32391.0,60.0555,60.1479,59.9816,60.1479,32391.0
2022-02-23 12:20:00,65.1,65.19,65.07,65.17,19818.0,60.1387,60.2218,60.1109,60.2033,19818.0
2022-02-23 12:30:00,65.18,65.2,64.97,64.99,32159.0,60.2126,60.231,60.0186,60.037,32159.0
2022-02-23 12:40:00,65.0,65.09,64.95,64.97,19633.0,60.0463,60.1294,60.0001,60.0186,19633.0
2022-02-23 12:50:00,64.98,64.98,64.8,64.88,29542.0,60.0278,60.0278,59.8615,59.9354,29542.0
2022-02-23 13:00:00,64.86,64.86,64.67,64.74,18955.0,59.9169,59.9169,59.7414,59.8061,18955.0
2022-02-23 13:10:00,64.75,64.76,64.44,64.59,55156.0,59.8153,59.8246,59.5289,59.6675,55156.0
2022-02-23 13:20:00,64.58,64.58,64.41,64.41,21123.0,59.6583,59.6583,59.5012,59.5012,21123.0
2022-02-23 13:30:00,64.41,64.49,64.3,64.46,34529.0,59.5012,59.5751,59.3996,59.5474,34529.0
2022-02-23 13:40:00,64.47,64.69,64.44,64.65,30661.0,59.5567,59.7599,59.5289,59.7229,30661.0
2022-02-23 13:50:00,64.65,64.66,64.41,64.5,28792.0,59.7229,59.7322,59.5012,59.5844,28792.0
2022-02-23 14:00:00,64.49,64.57,64.26,64.32,33230.0,59.5751,59.649,59.3627,59.4181,33230.0
2022-02-23 14:10:00,64.34,64.43,64.18,64.32,40958.0,59.4366,59.5197,59.2888,59.4181,40958.0
2022-02-23 14:20:00,64.32,64.38,64.05,64.13,35878.0,59.4181,59.4735,59.1687,59.2426,35878.0
2022-02-23 14:30:00,64.13,64.18,64.04,64.11,28096.0,59.2426,59.2888,59.1594,59.2241,28096.0
2022-02-23 14:40:00,64.1,64.16,63.9,64.08,35867.0,59.2149,59.2703,59.0301,59.1964,35867.0
2022-02-23 14:50:00,64.07,64.07,63.94,64.0,44893.0,59.1871,59.1871,59.0671,59.1225,44893.0
2022-02-23 15:00:00,63.99,64.03,63.81,63.85,47001.0,59.1132,59.1502,58.947,58.9839,47001.0
2022-02-23 15:10:00,63.86,63.93,63.72,63.81,64726.0,58.9932,59.0578,58.8638,58.947,64726.0
2022-02-23 15:20:00,63.82,64.0,63.77,63.94,59140.0,58.9562,59.1225,58.91,59.0671,59140.0
2022-02-23 15:30:00,63.93,63.93,63.68,63.69,81562.0,59.0578,59.0578,58.8269,58.8361,81562.0
2022-02-23 15:40:00,63.69,63.78,63.57,63.58,118669.0,58.8361,58.9192,58.7253,58.7345,118669.0
2022-02-23 15:50:00,63.56,63.84,63.5,63.83,376052.0,58.716,58.9747,58.6606,58.9654,376052.0
2022-02-24 09:30:00,62.53,62.64,61.79,62.18,207614.0,57.7645,57.8661,57.0809,57.4412,207614.0
2022-02-24 09:40:00,62.19,62.71,61.89,62.61,113977.0,57.4504,57.9308,57.1733,57.8384,113977.0
2022-02-24 09:50:00,62.63,62.63,62.07,62.39,122633.0,57.8569,57.8569,57.3396,57.6352,122633.0
2022-02-24 10:00:00,62.35,62.41,61.97,62.34,134678.0,57.5982,57.6537,57.2472,57.589,134678.0
2022-02-24 10:10:00,62.32,62.86,62.27,62.8,106843.0,57.5705,58.0694,57.5243,58.0139,106843.0
2022-02-24 10:20:00,62.79,62.81,62.37,62.42,65111.0,58.0047,58.0232,57.6167,57.6629,65111.0
2022-02-24 10:30:00,62.43,62.6,62.28,62.49,69144.0,57.6721,57.8292,57.5336,57.7276,69144.0
2022-02-24 10:40:00,62.48,62.77,62.33,62.72,77008.0,57.7183,57.9862,57.5798,57.94,77008.0
2022-02-24 10:50:00,62.73,62.98,62.6,62.75,173767.0,57.9493,58.1802,57.8292,57.9677,173767.0
2022-02-24 11:00:00,62.77,63.06,62.58,63.03,74341.0,57.9862,58.2541,57.8107,58.2264,74341.0
2022-02-24 11:10:00,63.03,63.17,62.9,63.11,53774.0,58.2264,58.3557,58.1063,58.3003,53774.0
2022-02-24 11:20:00,63.12,63.15,62.8,62.82,44303.0,58.3095,58.3373,58.0139,58.0324,44303.0
2022-02-24 11:30:00,62.82,62.95,62.7,62.91,47398.0,58.0324,58.1525,57.9216,58.1156,47398.0
2022-02-24 11:40:00,62.9,62.9,62.66,62.88,42669.0,58.1063,58.1063,57.8846,58.0878,42669.0
2022-02-24 11:50:00,62.87,63.11,62.83,63.1,57002.0,58.0786,58.3003,58.0416,58.2911,57002.0
2022-02-24 12:00:00,63.11,63.12,62.86,62.9,48026.0,58.3003,58.3095,58.0694,58.1063,48026.0
2022-02-24 12:10:00,62.92,62.95,62.64,62.73,55008.0,58.1248,58.1525,57.8661,57.9493,55008.0
2022-02-24 12:20:00,62.73,62.84,62.55,62.84,56798.0,57.9493,58.0509,57.783,58.0509,56798.0
2022-02-24 12:30:00,62.85,62.99,62.61,62.95,58527.0,58.0601,58.1895,57.8384,58.1525,58527.0
2022-02-24 12:40:00,62.95,63.01,62.81,62.85,49032.0,58.1525,58.2079,58.0232,58.0601,49032.0
2022-02-24 12:50:00,62.84,62.91,62.52,62.52,60219.0,58.0509,58.1156,57.7553,57.7553,60219.0
2022-02-24 13:00:00,62.49,62.76,62.42,62.71,66484.0,57.7276,57.977,57.6629,57.9308,66484.0
2022-02-24 13:10:00,62.71,62.75,62.53,62.62,52792.0,57.9308,57.9677,57.7645,57.8477,52792.0
2022-02-24 13:20:00,62.6,62.64,62.28,62.33,81181.0,57.8292,57.8661,57.5336,57.5798,81181.0
2022-02-24 13:30:00,62.32,62.67,62.32,62.62,60754.0,57.5705,57.8938,57.5705,57.8477,60754.0
2022-02-24 13:40:00,62.65,62.91,62.45,62.86,99355.0,57.8754,58.1156,57.6906,58.0694,99355.0
2022-02-24 13:50:00,62.88,62.99,62.49,62.61,116486.0,58.0878,58.1895,57.7276,57.8384,116486.0
2022-02-24 14:00:00,62.61,62.76,62.51,62.54,68602.0,57.8384,57.977,57.746,57.7738,68602.0
2022-02-24 14:10:00,62.55,62.9,62.55,62.89,48553.0,57.783,58.1063,57.783,58.0971,48553.0
2022-02-24 14:20:00,62.88,63.01,62.84,63.0,45092.0,58.0878,58.2079,58.0509,58.1987,45092.0
2022-02-24 14:30:00,62.99,63.39,62.97,63.36,61129.0,58.1895,58.559,58.171,58.5313,61129.0
2022-02-24 14:40:00,63.36,63.38,63.16,63.36,60250.0,58.5313,58.5497,58.3465,58.5313,60250.0
2022-02-24 14:50:00,63.33,63.45,63.22,63.39,52417.0,58.5035,58.6144,58.4019,58.559,52417.0
2022-02-24 15:00:00,63.4,63.74,63.37,63.6,120247.0,58.5682,58.8823,58.5405,58.753,120247.0
2022-02-24 15:10:00,63.6,63.74,63.53,63.57,74548.0,58.753,58.8823,58.6883,58.7253,74548.0
2022-02-24 15:20:00,63.56,63.58,63.31,63.32,93018.0,58.716,58.7345,58.4851,58.4943,93018.0
2022-02-24 15:30:00,63.32,63.97,63.32,63.93,127912.0,58.4943,59.0948,58.4943,59.0578,127912.0
2022-02-24 15:40:00,63.94,63.94,63.59,63.63,208132.0,59.0671,59.0671,58.7437,58.7807,208132.0
2022-02-24 15:50:00,63.64,64.02,63.6,63.82,491697.0,58.7899,59.141,58.753,58.9562,491697.0
2022-02-25 09:30:00,63.99,64.78,63.67,64.76,86709.0,59.1132,59.843,58.8176,59.8246,86709.0
2022-02-25 09:40:00,64.72,64.78,64.3,64.5,89948.0,59.7876,59.843,59.3996,59.5844,89948.0
2022-02-25 09:50:00,64.51,64.51,64.1,64.13,92046.0,59.5936,59.5936,59.2149,59.2426,92046.0
2022-02-25 10:00:00,64.13,64.27,63.99,64.2,71377.0,59.2426,59.3719,59.1132,59.3072,71377.0
2022-02-25 10:10:00,64.18,64.18,63.86,64.01,109222.0,59.2888,59.2888,58.9932,59.1317,109222.0
2022-02-25 10:20:00,64.02,64.31,63.98,64.28,73067.0,59.141,59.4089,59.104,59.3811,73067.0
2022-02-25 10:30:00,64.26,64.38,64.17,64.36,80736.0,59.3627,59.4735,59.2795,59.455,80736.0
2022-02-25 10:40:00,64.41,64.67,64.4,64.65,57918.0,59.5012,59.7414,59.492,59.7229,57918.0
2022-02-25 10:50:00,64.65,64.73,64.49,64.53,78564.0,59.7229,59.7968,59.5751,59.6121,78564.0
2022-02-25 11:00:00,64.54,64.78,64.5,64.76,91760.0,59.6213,59.843,59.5844,59.8246,91760.0
2022-02-25 11:10:00,64.76,64.89,64.74,64.88,73778.0,59.8246,59.9447,59.8061,59.9354,73778.0
2022-02-25 11:20:00,64.89,65.02,64.86,65.01,69335.0,59.9447,60.0647,59.9169,60.0555,69335.0
2022-02-25 11:30:00,65.01,65.03,64.89,64.9,64952.0,60.0555,60.074,59.9447,59.9539,64952.0
2022-02-25 11:40:00,64.92,64.99,64.88,64.98,74191.0,59.9724,60.037,59.9354,60.0278,74191.0
2022-02-25 11:50:00,64.98,65.22,64.96,65.2,64308.0,60.0278,60.2495,60.0093,60.231,64308.0
2022-02-25 12:00:00,65.2,65.26,65.05,65.06,63224.0,60.231,60.2865,60.0925,60.1017,63224.0
2022-02-25 12:10:00,65.06,65.24,65.06,65.23,77644.0,60.1017,60.268,60.1017,60.2587,77644.0
2022-02-25 12:20:00,65.22,65.33,65.15,65.32,61290.0,60.2495,60.3511,60.1848,60.3419,61290.0
2022-02-25 12:30:00,65.34,65.42,65.32,65.4,73579.0,60.3604,60.4343,60.3419,60.4158,73579.0
2022-02-25 12:40:00,65.42,65.5,65.34,65.35,71392.0,60.4343,60.5082,60.3604,60.3696,71392.0
2022-02-25 12:50:00,65.35,65.38,65.23,65.36,79557.0,60.3696,60.3973,60.2587,60.3788,79557.0
2022-02-25 13:00:00,65.37,65.49,65.33,65.35,57129.0,60.3881,60.4989,60.3511,60.3696,57129.0
2022-02-25 13:10:00,65.36,65.51,65.32,65.48,104434.0,60.3788,60.5174,60.3419,60.4897,104434.0
2022-02-25 13:20:00,65.49,65.55,65.38,65.51,61123.0,60.4989,60.5544,60.3973,60.5174,61123.0
2022-02-25 13:30:00,65.52,65.6,65.45,65.51,72141.0,60.5266,60.6005,60.462,60.5174,72141.0
2022-02-25 13:40:00,65.52,65.62,65.52,65.58,71832.0,60.5266,60.619,60.5266,60.5821,71832.0
2022-02-25 13:50:00,65.58,65.62,65.41,65.46,89190.0,60.5821,60.619,60.425,60.4712,89190.0
2022-02-25 14:00:00,65.46,65.52,65.32,65.33,73193.0,60.4712,60.5266,60.3419,60.3511,73193.0
2022-02-25 14:10:00,65.36,65.36,65.26,65.26,61098.0,60.3788,60.3788,60.2865,60.2865,61098.0
2022-02-25 14:20:00,65.26,65.47,65.26,65.43,70536.0,60.2865,60.4805,60.2865,60.4435,70536.0
2022-02-25 14:30:00,65.43,65.51,65.25,65.25,87552.0,60.4435,60.5174,60.2772,60.2772,87552.0
2022-02-25 14:40:00,65.24,65.32,65.21,65.23,67399.0,60.268,60.3419,60.2403,60.2587,67399.0
2022-02-25 14:50:00,65.22,65.3,65.04,65.24,86032.0,60.2495,60.3234,60.0832,60.268,86032.0
2022-02-25 15:00:00,65.25,65.26,65.11,65.2,103493.0,60.2772,60.2865,60.1479,60.231,103493.0
2022-02-25 15:10:00,65.2,65.4,65.17,65.4,87381.0,60.231,60.4158,60.2033,60.4158,87381.0
2022-02-25 15:20:00,65.4,65.54,65.34,65.35,105543.0,60.4158,60.5451,60.3604,60.3696,105543.0
2022-02-25 15:30:00,65.35,65.42,65.2,65.27,125718.0,60.3696,60.4343,60.231,60.2957,125718.0
2022-02-25 15:40:00,65.27,65.39,65.25,65.31,192211.0,60.2957,60.4065,60.2772,60.3326,192211.0
2022-02-25 15:50:00,65.31,65.47,65.28,65.42,566202.0,60.3326,60.4805,60.3049,60.4343,566202.0
2022-02-28 09:30:00,64.56,65.05,64.36,64.97,105259.0,59.6398,60.0925,59.455,60.0186,105259.0
2022-02-28 09:40:00,64.92,65.14,64.71,65.14,58814.0,59.9724,60.1756,59.7784,60.1756,58814.0
2022-02-28 09:50:00,65.11,65.25,64.98,65.25,100044.0,60.1479,60.2772,60.0278,60.2772,100044.0
2022-02-28 10:00:00,65.26,65.3,64.83,65.01,86459.0,60.2865,60.3234,59.8892,60.0555,86459.0
2022-02-28 10:10:00,65.02,65.09,64.9,64.98,141068.0,60.0647,60.1294,59.9539,60.0278,141068.0
2022-02-28 10:20:00,64.99,65.2,64.95,65.12,106420.0,60.037,60.231,60.0001,60.1571,106420.0
2022-02-28 10:30:00,65.11,65.21,64.96,65.15,82259.0,60.1479,60.2403,60.0093,60.1848,82259.0
2022-02-28 10:40:00,65.17,65.19,64.99,65.0,56832.0,60.2033,60.2218,60.037,60.0463,56832.0
2022-02-28 10:50:00,65.0,65.14,64.95,65.14,77825.0,60.0463,60.1756,60.0001,60.1756,77825.0
2022-02-28 11:00:00,65.17,65.26,65.12,65.21,84486.0,60.2033,60.2865,60.1571,60.2403,84486.0
2022-02-28 11:10:00,65.22,65.42,65.17,65.34,87156.0,60.2495,60.4343,60.2033,60.3604,87156.0
2022-02-28 11:20:00,65.33,65.49,65.31,65.41,78286.0,60.3511,60.4989,60.3326,60.425,78286.0
2022-02-28 11:30:00,65.42,65.42,65.15,65.19,72132.0,60.4343,60.4343,60.1848,60.2218,72132.0
2022-02-28 11:40:00,65.2,65.37,65.2,65.33,106180.0,60.231,60.3881,60.231,60.3511,106180.0
2022-02-28 11:50:00,65.34,65.42,65.25,65.4,100591.0,60.3604,60.4343,60.2772,60.4158,100591.0
2022-02-28 12:00:00,65.4,65.41,65.04,65.04,58736.0,60.4158,60.425,60.0832,60.0832,58736.0
2022-02-28 12:10:00,65.03,65.03,64.82,64.86,90884.0,60.074,60.074,59.88,59.9169,90884.0
2022-02-28 12:20:00,64.85,64.96,64.77,64.96,88724.0,59.9077,60.0093,59.8338,60.0093,88724.0
2022-02-28 12:30:00,64.95,65.0,64.74,64.76,77413.0,60.0001,60.0463,59.8061,59.8246,77413.0
2022-02-28 12:40:00,64.77,64.82,64.58,64.67,53777.0,59.8338,59.88,59.6583,59.7414,53777.0
2022-02-28 12:50:00,64.67,64.7,64.5,64.67,62825.0,59.7414,59.7691,59.5844,59.7414,62825.0
2022-02-28 13:00:00,64.66,64.81,64.63,64.79,37981.0,59.7322,59.8708,59.7045,59.8523,37981.0
2022-02-28 13:10:00,64.77,64.82,64.57,64.58,64563.0,59.8338,59.88,59.649,59.6583,64563.0
2022-02-28 13:20:00,64.56,64.7,64.49,64.65,52593.0,59.6398,59.7691,59.5751,59.7229,52593.0
2022-02-28 13:30:00,64.63,64.71,64.54,64.66,47527.0,59.7045,59.7784,59.6213,59.7322,47527.0
2022-02-28 13:40:00,64.66,64.77,64.59,64.77,45155.0,59.7322,59.8338,59.6675,59.8338,45155.0
2022-02-28 13:50:00,64.8,64.93,64.75,64.75,49844.0,59.8615,59.9816,59.8153,59.8153,49844.0
2022-02-28 14:00:00,64.75,64.76,64.31,64.34,75562.0,59.8153,59.8246,59.4089,59.4366,75562.0
2022-02-28 14:10:00,64.33,64.37,64.21,64.33,75619.0,59.4273,59.4643,59.3165,59.4273,75619.0
2022-02-28 14:20:00,64.34,64.35,64.19,64.23,60981.0,59.4366,59.4458,59.298,59.335,60981.0
2022-02-28 14:30:00,64.25,64.36,64.17,64.25,58537.0,59.3534,59.455,59.2795,59.3534,58537.0
2022-02-28 14:40:00,64.26,64.51,64.26,64.43,58005.0,59.3627,59.5936,59.3627,59.5197,58005.0
2022-02-28 14:50:00,64.44,64.59,64.39,64.56,67571.0,59.5289,59.6675,59.4828,59.6398,67571.0
2022-02-28 15:00:00,64.55,64.56,64.29,64.42,73171.0,59.6306,59.6398,59.3904,59.5105,73171.0
2022-02-28 15:10:00,64.41,64.46,64.27,64.43,75338.0,59.5012,59.5474,59.3719,59.5197,75338.0
2022-02-28 15:20:00,64.45,64.64,64.45,64.56,74428.0,59.5382,59.7137,59.5382,59.6398,74428.0
2022-02-28 15:30:00,64.54,64.55,64.31,64.39,117557.0,59.6213,59.6306,59.4089,59.4828,117557.0
2022-02-28 15:40:00,64.39,64.81,64.39,64.72,165790.0,59.4828,59.8708,59.4828,59.7876,165790.0
2022-02-28 15:50:00,64.73,65.0,64.71,64.96,533148.0,59.7968,60.0463,59.7784,60.0093,533148.0
2022-03-01 09:30:00,64.96,65.14,64.6,64.62,112677.0,60.0093,60.1756,59.6768,59.6952,112677.0
2022-03-01 09:40:00,64.58,64.62,64.25,64.56,70335.0,59.6583,59.6952,59.3534,59.6398,70335.0
2022-03-01 09:50:00,64.53,64.53,63.33,63.37,123113.0,59.6121,59.6121,58.5035,58.5405,123113.0
2022-03-01 10:00:00,63.38,63.56,63.18,63.19,179386.0,58.5497,58.716,58.365,58.3742,179386.0
2022-03-01 10:10:00,63.16,63.23,63.02,63.16,119589.0,58.3465,58.4112,58.2172,58.3465,119589.0
2022-03-01 10:20:00,63.16,63.26,62.99,63.11,153078.0,58.3465,58.4389,58.1895,58.3003,153078.0
2022-03-01 10:30:00,63.13,63.14,62.83,62.83,69650.0,58.3188,58.328,58.0416,58.0416,69650.0
2022-03-01 10:40:00,62.78,62.79,62.51,62.76,58865.0,57.9955,58.0047,57.746,57.977,58865.0
2022-03-01 10:50:00,62.77,62.98,62.69,62.98,54052.0,57.9862,58.1802,57.9123,58.1802,54052.0
2022-03-01 11:00:00,62.97,63.31,62.92,63.17,43272.0,58.171,58.4851,58.1248,58.3557,43272.0
2022-03-01 11:10:00,63.17,63.33,63.04,63.06,41694.0,58.3557,58.5035,58.2356,58.2541,41694.0
2022-03-01 11:20:00,63.06,63.34,63.04,63.18,43154.0,58.2541,58.5128,58.2356,58.365,43154.0
2022-03-01 11:30:00,63.2,63.21,62.9,62.94,35086.0,58.3835,58.3927,58.1063,58.1433,35086.0
2022-03-01 11:40:00,62.96,63.01,62.59,62.72,44338.0,58.1617,58.2079,57.8199,57.94,44338.0
2022-03-01 11:50:00,62.73,62.77,62.54,62.63,27500.0,57.9493,57.9862,57.7738,57.8569,27500.0
2022-03-01 12:00:00,62.62,62.62,62.43,62.49,30933.0,57.8477,57.8477,57.6721,57.7276,30933.0
2022-03-01 12:10:00,62.47,62.69,62.38,62.65,35140.0,57.7091,57.9123,57.6259,57.8754,35140.0
2022-03-01 12:20:00,62.65,62.67,62.52,62.61,37534.0,57.8754,57.8938,57.7553,57.8384,37534.0
2022-03-01 12:30:00,62.62,62.76,62.59,62.63,28461.0,57.8477,57.977,57.8199,57.8569,28461.0
2022-03-01 12:40:00,62.64,62.8,62.64,62.78,22914.0,57.8661,58.0139,57.8661,57.9955,22914.0
2022-03-01 12:50:00,62.8,62.85,62.65,62.77,19712.0,58.0139,58.0601,57.8754,57.9862,19712.0
2022-03-01 13:00:00,62.76,62.88,62.66,62.72,28842.0,57.977,58.0878,57.8846,57.94,28842.0
2022-03-01 13:10:00,62.72,62.72,62.42,62.43,25395.0,57.94,57.94,57.6629,57.6721,25395.0
2022-03-01 13:20:00,62.44,62.47,62.31,62.35,26240.0,57.6814,57.7091,57.5613,57.5982,26240.0
2022-03-01 13:30:00,62.35,62.45,62.29,62.42,37569.0,57.5982,57.6906,57.5428,57.6629,37569.0
2022-03-01 13:40:00,62.43,62.43,62.19,62.26,40756.0,57.6721,57.6721,57.4504,57.5151,40756.0
2022-03-01 13:50:00,62.26,62.41,62.25,62.34,69364.0,57.5151,57.6537,57.5059,57.589,69364.0
2022-03-01 14:00:00,62.36,62.57,62.28,62.42,92678.0,57.6075,57.8015,57.5336,57.6629,92678.0
2022-03-01 14:10:00,62.43,62.69,62.32,62.68,69132.0,57.6721,57.9123,57.5705,57.9031,69132.0
2022-03-01 14:20:00,62.65,62.9,62.6,62.84,45100.0,57.8754,58.1063,57.8292,58.0509,45100.0
2022-03-01 14:30:00,62.83,62.92,62.71,62.92,94051.0,58.0416,58.1248,57.9308,58.1248,94051.0
2022-03-01 14:40:00,62.92,62.94,62.7,62.7,72896.0,58.1248,58.1433,57.9216,57.9216,72896.0
2022-03-01 14:50:00,62.71,62.82,62.55,62.62,66641.0,57.9308,58.0324,57.783,57.8477,66641.0
2022-03-01 15:00:00,62.62,62.98,62.58,62.98,59898.0,57.8477,58.1802,57.8107,58.1802,59898.0
2022-03-01 15:10:00,62.98,63.01,62.71,62.71,56286.0,58.1802,58.2079,57.9308,57.9308,56286.0
2022-03-01 15:20:00,62.72,62.74,62.61,62.63,68044.0,57.94,57.9585,57.8384,57.8569,68044.0
2022-03-01 15:30:00,62.63,62.63,62.38,62.44,213526.0,57.8569,57.8569,57.6259,57.6814,213526.0
2022-03-01 15:40:00,62.43,62.54,62.23,62.24,244167.0,57.6721,57.7738,57.4874,57.4966,244167.0
2022-03-01 15:50:00,62.2,62.61,62.14,62.59,549728.0,57.4597,57.8384,57.4042,57.8199,549728.0
2022-03-02 09:30:00,63.35,63.76,62.96,63.48,140295.0,58.522,58.9008,58.1617,58.6421,140295.0
2022-03-02 09:40:00,63.51,63.87,63.41,63.76,84722.0,58.6698,59.0024,58.5774,58.9008,84722.0
2022-03-02 09:50:00,63.77,63.93,63.65,63.88,51444.0,58.91,59.0578,58.7992,59.0116,51444.0
2022-03-02 10:00:00,63.9,63.92,63.44,63.51,41995.0,59.0301,59.0486,58.6052,58.6698,41995.0
2022-03-02 10:10:00,63.52,63.7,63.43,63.66,51350.0,58.6791,58.8453,58.5959,58.8084,51350.0
2022-03-02 10:20:00,63.65,64.15,63.61,64.05,65569.0,58.7992,59.2611,58.7622,59.1687,65569.0
2022-03-02 10:30:00,64.08,64.09,63.7,63.9,55529.0,59.1964,59.2056,58.8453,59.0301,55529.0
2022-03-02 10:40:00,63.91,64.03,63.8,64.02,62492.0,59.0393,59.1502,58.9377,59.141,62492.0
2022-03-02 10:50:00,64.01,64.03,63.72,63.97,46081.0,59.1317,59.1502,58.8638,59.0948,46081.0
2022-03-02 11:00:00,63.98,64.26,63.88,64.18,61700.0,59.104,59.3627,59.0116,59.2888,61700.0
2022-03-02 11:10:00,64.19,64.22,64.1,64.2,85982.0,59.298,59.3257,59.2149,59.3072,85982.0
2022-03-02 11:20:00,64.2,64.42,64.15,64.33,62782.0,59.3072,59.5105,59.2611,59.4273,62782.0
2022-03-02 11:30:00,64.33,64.5,64.19,64.27,71495.0,59.4273,59.5844,59.298,59.3719,71495.0
2022-03-02 11:40:00,64.29,64.42,64.2,64.31,50331.0,59.3904,59.5105,59.3072,59.4089,50331.0
2022-03-02 11:50:00,64.31,64.42,64.23,64.34,45296.0,59.4089,59.5105,59.335,59.4366,45296.0
2022-03-02 12:00:00,64.32,64.57,64.31,64.52,155412.0,59.4181,59.649,59.4089,59.6029,155412.0
2022-03-02 12:10:00,64.52,64.61,64.47,64.52,74045.0,59.6029,59.686,59.5567,59.6029,74045.0
2022-03-02 12:20:00,64.52,64.55,64.38,64.5,36468.0,59.6029,59.6306,59.4735,59.5844,36468.0
2022-03-02 12:30:00,64.52,64.59,64.48,64.57,27127.0,59.6029,59.6675,59.5659,59.649,27127.0
2022-03-02 12:40:00,64.57,64.62,64.47,64.62,32116.0,59.649,59.6952,59.5567,59.6952,32116.0
2022-03-02 12:50:00,64.63,64.67,64.5,64.67,37304.0,59.7045,59.7414,59.5844,59.7414,37304.0
2022-03-02 13:00:00,64.68,64.87,64.68,64.83,80847.0,59.7507,59.9262,59.7507,59.8892,80847.0
2022-03-02 13:10:00,64.83,64.84,64.65,64.66,44509.0,59.8892,59.8985,59.7229,59.7322,44509.0
2022-03-02 13:20:00,64.68,64.76,64.66,64.7,46526.0,59.7507,59.8246,59.7322,59.7691,46526.0
2022-03-02 13:30:00,64.7,64.79,64.65,64.79,54160.0,59.7691,59.8523,59.7229,59.8523,54160.0
2022-03-02 13:40:00,64.79,64.8,64.63,64.69,65405.0,59.8523,59.8615,59.7045,59.7599,65405.0
2022-03-02 13:50:00,64.7,64.88,64.7,64.8,35530.0,59.7691,59.9354,59.7691,59.8615,35530.0
2022-03-02 14:00:00,64.81,64.88,64.76,64.81,55140.0,59.8708,59.9354,59.8246,59.8708,55140.0
2022-03-02 14:10:00,64.81,64.83,64.74,64.82,55784.0,59.8708,59.8892,59.8061,59.88,55784.0
2022-03-02 14:20:00,64.82,64.88,64.61,64.71,44383.0,59.88,59.9354,59.686,59.7784,44383.0
2022-03-02 14:30:00,64.72,64.8,64.65,64.75,44624.0,59.7876,59.8615,59.7229,59.8153,44624.0
2022-03-02 14:40:00,64.76,64.8,64.65,64.71,45638.0,59.8246,59.8615,59.7229,59.7784,45638.0
2022-03-02 14:50:00,64.71,64.78,64.63,64.7,91410.0,59.7784,59.843,59.7045,59.7691,91410.0
2022-03-02 15:00:00,64.7,64.78,64.68,64.72,41472.0,59.7691,59.843,59.7507,59.7876,41472.0
2022-03-02 15:10:00,64.71,64.77,64.63,64.76,44618.0,59.7784,59.8338,59.7045,59.8246,44618.0
2022-03-02 15:20:00,64.73,64.78,64.65,64.76,47291.0,59.7968,59.843,59.7229,59.8246,47291.0
2022-03-02 15:30:00,64.76,64.81,64.67,64.71,132541.0,59.8246,59.8708,59.7414,59.7784,132541.0
2022-03-02 15:40:00,64.7,64.73,64.59,64.69,162445.0,59.7691,59.7968,59.6675,59.7599,162445.0
2022-03-02 15:50:00,64.69,64.75,64.42,64.53,462129.0,59.7599,59.8153,59.5105,59.6121,462129.0
2022-03-03 09:30:00,64.96,65.2,64.51,64.73,71910.0,60.0093,60.231,59.5936,59.7968,71910.0
2022-03-03 09:40:00,64.72,64.81,64.37,64.5,60720.0,59.7876,59.8708,59.4643,59.5844,60720.0
2022-03-03 09:50:00,64.55,64.62,64.34,64.5,54154.0,59.6306,59.6952,59.4366,59.5844,54154.0
2022-03-03 10:00:00,64.47,64.59,64.29,64.36,52978.0,59.5567,59.6675,59.3904,59.455,52978.0
2022-03-03 10:10:00,64.38,64.45,64.2,64.3,63047.0,59.4735,59.5382,59.3072,59.3996,63047.0
2022-03-03 10:20:00,64.29,64.33,64.17,64.24,59992.0,59.3904,59.4273,59.2795,59.3442,59992.0
2022-03-03 10:30:00,64.24,64.31,64.09,64.13,50694.0,59.3442,59.4089,59.2056,59.2426,50694.0
2022-03-03 10:40:00,64.15,64.29,64.05,64.07,57456.0,59.2611,59.3904,59.1687,59.1871,57456.0
2022-03-03 10:50:00,64.06,64.1,63.89,63.94,36652.0,59.1779,59.2149,59.0209,59.0671,36652.0
2022-03-03 11:00:00,63.98,64.02,63.81,63.88,56781.0,59.104,59.141,58.947,59.0116,56781.0
2022-03-03 11:10:00,63.88,63.88,63.61,63.72,50489.0,59.0116,59.0116,58.7622,58.8638,50489.0
2022-03-03 11:20:00,63.76,63.96,63.73,63.85,59173.0,58.9008,59.0855,58.8731,58.9839,59173.0
2022-03-03 11:30:00,63.84,63.95,63.74,63.88,44021.0,58.9747,59.0763,58.8823,59.0116,44021.0
2022-03-03 11:40:00,63.87,64.13,63.81,64.09,229931.0,59.0024,59.2426,58.947,59.2056,229931.0
2022-03-03 11:50:00,64.1,64.25,64.01,64.14,46705.0,59.2149,59.3534,59.1317,59.2518,46705.0
2022-03-03 12:00:00,64.13,64.4,64.11,64.4,86987.0,59.2426,59.492,59.2241,59.492,86987.0
2022-03-03 12:10:00,64.4,64.41,64.23,64.33,63613.0,59.492,59.5012,59.335,59.4273,63613.0
2022-03-03 12:20:00,64.31,64.36,64.13,64.17,47059.0,59.4089,59.455,59.2426,59.2795,47059.0
2022-03-03 12:30:00,64.2,64.65,64.16,64.49,59605.0,59.3072,59.7229,59.2703,59.5751,59605.0
2022-03-03 12:40:00,64.48,64.49,64.31,64.45,42560.0,59.5659,59.5751,59.4089,59.5382,42560.0
2022-03-03 12:50:00,64.44,64.57,64.42,64.49,45942.0,59.5289,59.649,59.5105,59.5751,45942.0
2022-03-03 13:00:00,64.52,64.64,64.45,64.49,39088.0,59.6029,59.7137,59.5382,59.5751,39088.0
2022-03-03 13:10:00,64.49,64.69,64.48,64.65,44056.0,59.5751,59.7599,59.5659,59.7229,44056.0
2022-03-03 13:20:00,64.63,64.72,64.6,64.72,32993.0,59.7045,59.7876,59.6768,59.7876,32993.0
2022-03-03 13:30:00,64.71,64.74,64.52,64.65,51619.0,59.7784,59.8061,59.6029,59.7229,51619.0
2022-03-03 13:40:00,64.63,64.7,64.48,64.67,48647.0,59.7045,59.7691,59.5659,59.7414,48647.0
2022-03-03 13:50:00,64.68,64.77,64.64,64.64,40100.0,59.7507,59.8338,59.7137,59.7137,40100.0
2022-03-03 14:00:00,64.66,64.73,64.63,64.64,39011.0,59.7322,59.7968,59.7045,59.7137,39011.0
2022-03-03 14:10:00,64.64,64.82,64.59,64.75,51077.0,59.7137,59.88,59.6675,59.8153,51077.0
2022-03-03 14:20:00,64.75,64.76,64.57,64.63,118951.0,59.8153,59.8246,59.649,59.7045,118951.0
2022-03-03 14:30:00,64.62,64.64,64.56,64.61,39097.0,59.6952,59.7137,59.6398,59.686,39097.0
2022-03-03 14:40:00,64.6,64.74,64.59,64.66,139055.0,59.6768,59.8061,59.6675,59.7322,139055.0
2022-03-03 14:50:00,64.66,64.68,64.51,64.59,126756.0,59.7322,59.7507,59.5936,59.6675,126756.0
2022-03-03 15:00:00,64.59,64.59,64.28,64.44,131756.0,59.6675,59.6675,59.3811,59.5289,131756.0
2022-03-03 15:10:00,64.43,64.63,64.39,64.59,219272.0,59.5197,59.7045,59.4828,59.6675,219272.0
2022-03-03 15:20:00,64.59,64.81,64.51,64.81,42650.0,59.6675,59.8708,59.5936,59.8708,42650.0
2022-03-03 15:30:00,64.81,64.81,64.5,64.68,77749.0,59.8708,59.8708,59.5844,59.7507,77749.0
2022-03-03 15:40:00,64.67,64.71,64.45,64.56,75040.0,59.7414,59.7784,59.5382,59.6398,75040.0
2022-03-03 15:50:00,64.55,64.69,64.45,64.64,256063.0,59.6306,59.7599,59.5382,59.7137,256063.0
2022-03-04 09:30:00,63.63,63.95,63.33,63.73,99768.0,58.7807,59.0763,58.5035,58.8731,99768.0
2022-03-04 09:40:00,63.71,63.79,63.34,63.42,125183.0,58.8546,58.9285,58.5128,58.5867,125183.0
2022-03-04 09:50:00,63.42,63.7,63.3,63.63,71212.0,58.5867,58.8453,58.4758,58.7807,71212.0
2022-03-04 10:00:00,63.6,63.63,63.06,63.12,72846.0,58.753,58.7807,58.2541,58.3095,72846.0
2022-03-04 10:10:00,63.13,63.2,62.79,62.89,147176.0,58.3188,58.3835,58.0047,58.0971,147176.0
2022-03-04 10:20:00,62.9,62.94,62.71,62.85,145716.0,58.1063,58.1433,57.9308,58.0601,145716.0
2022-03-04 10:30:00,62.85,63.06,62.78,63.03,47731.0,58.0601,58.2541,57.9955,58.2264,47731.0
2022-03-04 10:40:00,63.01,63.01,62.68,62.7,59660.0,58.2079,58.2079,57.9031,57.9216,59660.0
2022-03-04 10:50:00,62.69,62.77,62.55,62.59,44153.0,57.9123,57.9862,57.783,57.8199,44153.0
2022-03-04 11:00:00,62.59,62.7,62.43,62.62,50220.0,57.8199,57.9216,57.6721,57.8477,50220.0
2022-03-04 11:10:00,62.62,62.75,62.51,62.7,47168.0,57.8477,57.9677,57.746,57.9216,47168.0
2022-03-04 11:20:00,62.7,62.76,62.58,62.72,32659.0,57.9216,57.977,57.8107,57.94,32659.0
2022-03-04 11:30:00,62.71,62.91,62.64,62.87,46710.0,57.9308,58.1156,57.8661,58.0786,46710.0
2022-03-04 11:40:00,62.89,62.95,62.83,62.87,28890.0,58.0971,58.1525,58.0416,58.0786,28890.0
2022-03-04 11:50:00,62.87,62.88,62.59,62.64,58539.0,58.0786,58.0878,57.8199,57.8661,58539.0
2022-03-04 12:00:00,62.65,62.74,62.51,62.68,69887.0,57.8754,57.9585,57.746,57.9031,69887.0
2022-03-04 12:10:00,62.69,63.1,62.69,63.01,37463.0,57.9123,58.2911,57.9123,58.2079,37463.0
2022-03-04 12:20:00,63.02,63.02,62.71,62.85,86843.0,58.2172,58.2172,57.9308,58.0601,86843.0
2022-03-04 12:30:00,62.86,62.96,62.82,62.94,38025.0,58.0694,58.1617,58.0324,58.1433,38025.0
2022-03-04 12:40:00,62.98,62.98,62.77,62.88,49943.0,58.1802,58.1802,57.9862,58.0878,49943.0
2022-03-04 12:50:00,62.87,63.07,62.8,63.02,49018.0,58.0786,58.2634,58.0139,58.2172,49018.0
2022-03-04 13:00:00,63.01,63.17,63.01,63.17,124692.0,58.2079,58.3557,58.2079,58.3557,124692.0
2022-03-04 13:10:00,63.17,63.17,62.87,62.91,27937.0,58.3557,58.3557,58.0786,58.1156,27937.0
2022-03-04 13:20:00,62.93,62.96,62.83,62.9,28905.0,58.134,58.1617,58.0416,58.1063,28905.0
2022-03-04 13:30:00,62.91,63.02,62.85,63.02,29223.0,58.1156,58.2172,58.0601,58.2172,29223.0
2022-03-04 13:40:00,62.99,63.01,62.77,62.84,34515.0,58.1895,58.2079,57.9862,58.0509,34515.0
2022-03-04 13:50:00,62.84,62.88,62.71,62.74,64164.0,58.0509,58.0878,57.9308,57.9585,64164.0
2022-03-04 14:00:00,62.76,62.8,62.43,62.52,73360.0,57.977,58.0139,57.6721,57.7553,73360.0
2022-03-04 14:10:00,62.51,62.63,62.43,62.61,52063.0,57.746,57.8569,57.6721,57.8384,52063.0
2022-03-04 14:20:00,62.61,62.88,62.56,62.8,58617.0,57.8384,58.0878,57.7922,58.0139,58617.0
2022-03-04 14:30:00,62.8,62.89,62.7,62.75,78449.0,58.0139,58.0971,57.9216,57.9677,78449.0
2022-03-04 14:40:00,62.76,62.81,62.39,62.43,137864.0,57.977,58.0232,57.6352,57.6721,137864.0
2022-03-04 14:50:00,62.43,62.5,62.25,62.29,77725.0,57.6721,57.7368,57.5059,57.5428,77725.0
2022-03-04 15:00:00,62.29,62.56,62.29,62.52,92486.0,57.5428,57.7922,57.5428,57.7553,92486.0
2022-03-04 15:10:00,62.53,62.64,62.45,62.5,64083.0,57.7645,57.8661,57.6906,57.7368,64083.0
2022-03-04 15:20:00,62.52,62.61,62.36,62.51,82195.0,57.7553,57.8384,57.6075,57.746,82195.0
2022-03-04 15:30:00,62.49,62.56,62.33,62.39,150434.0,57.7276,57.7922,57.5798,57.6352,150434.0
2022-03-04 15:40:00,62.4,62.65,62.36,62.46,192602.0,57.6444,57.8754,57.6075,57.6998,192602.0
2022-03-04 15:50:00,62.43,62.98,62.41,62.93,621808.0,57.6721,58.1802,57.6537,58.134,621808.0
2022-03-07 09:30:00,63.24,63.24,62.46,62.61,94107.0,58.4204,58.4204,57.6998,57.8384,94107.0
2022-03-07 09:40:00,62.58,62.86,62.54,62.58,51351.0,57.8107,58.0694,57.7738,57.8107,51351.0
2022-03-07 09:50:00,62.6,62.76,62.32,62.36,52922.0,57.8292,57.977,57.5705,57.6075,52922.0
2022-03-07 10:00:00,62.37,62.56,62.27,62.48,49636.0,57.6167,57.7922,57.5243,57.7183,49636.0
2022-03-07 10:10:00,62.49,62.49,62.08,62.22,103910.0,57.7276,57.7276,57.3488,57.4781,103910.0
2022-03-07 10:20:00,62.22,62.22,61.82,61.88,54224.0,57.4781,57.4781,57.1086,57.1641,54224.0
2022-03-07 10:30:00,61.89,62.01,61.79,61.9,52495.0,57.1733,57.2841,57.0809,57.1825,52495.0
2022-03-07 10:40:00,61.89,61.97,61.76,61.81,62875.0,57.1733,57.2472,57.0532,57.0994,62875.0
2022-03-07 10:50:00,61.81,62.0,61.65,61.77,68471.0,57.0994,57.2749,56.9516,57.0624,68471.0
2022-03-07 11:00:00,61.75,61.82,61.62,61.71,106867.0,57.044,57.1086,56.9239,57.007,106867.0
2022-03-07 11:10:00,61.7,61.77,61.5,61.68,68241.0,56.9978,57.0624,56.813,56.9793,68241.0
2022-03-07 11:20:00,61.69,61.71,61.41,61.43,75197.0,56.9885,57.007,56.7299,56.7483,75197.0
2022-03-07 11:30:00,61.43,61.43,61.23,61.29,86686.0,56.7483,56.7483,56.5636,56.619,86686.0
2022-03-07 11:40:00,61.29,61.53,61.23,61.41,69491.0,56.619,56.8407,56.5636,56.7299,69491.0
2022-03-07 11:50:00,61.39,61.42,61.03,61.05,61852.0,56.7114,56.7391,56.3788,56.3973,61852.0
2022-03-07 12:00:00,61.05,61.2,60.88,61.13,72207.0,56.3973,56.5359,56.2403,56.4712,72207.0
2022-03-07 12:10:00,61.14,61.26,61.08,61.17,51969.0,56.4804,56.5913,56.425,56.5082,51969.0
2022-03-07 12:20:00,61.15,61.24,60.94,61.17,42674.0,56.4897,56.5728,56.2957,56.5082,42674.0
2022-03-07 12:30:00,61.16,61.19,60.95,61.04,52680.0,56.4989,56.5266,56.3049,56.3881,52680.0
2022-03-07 12:40:00,61.05,61.31,61.03,61.28,52475.0,56.3973,56.6375,56.3788,56.6098,52475.0
2022-03-07 12:50:00,61.25,61.36,60.96,61.06,77573.0,56.5821,56.6837,56.3142,56.4065,77573.0
2022-03-07 13:00:00,61.06,61.3,61.06,61.17,36752.0,56.4065,56.6283,56.4065,56.5082,36752.0
2022-03-07 13:10:00,61.14,61.15,60.87,60.88,65743.0,56.4804,56.4897,56.231,56.2403,65743.0
2022-03-07 13:20:00,60.9,61.13,60.84,61.12,98421.0,56.2587,56.4712,56.2033,56.462,98421.0
2022-03-07 13:30:00,61.14,61.23,60.97,61.11,75060.0,56.4804,56.5636,56.3234,56.4527,75060.0
2022-03-07 13:40:00,61.11,61.17,60.89,60.89,47731.0,56.4527,56.5082,56.2495,56.2495,47731.0
2022-03-07 13:50:00,60.89,60.96,60.84,60.85,53331.0,56.2495,56.3142,56.2033,56.2125,53331.0
2022-03-07 14:00:00,60.85,61.09,60.84,61.01,50692.0,56.2125,56.4343,56.2033,56.3604,50692.0
2022-03-07 14:10:00,61.04,61.27,61.02,61.27,41366.0,56.3881,56.6005,56.3696,56.6005,41366.0
2022-03-07 14:20:00,61.27,61.27,60.95,60.96,42493.0,56.6005,56.6005,56.3049,56.3142,42493.0
2022-03-07 14:30:00,60.95,60.97,60.87,60.96,49805.0,56.3049,56.3234,56.231,56.3142,49805.0
2022-03-07 14:40:00,60.96,60.96,60.74,60.86,43948.0,56.3142,56.3142,56.1109,56.2218,43948.0
2022-03-07 14:50:00,60.86,61.08,60.86,60.94,66495.0,56.2218,56.425,56.2218,56.2957,66495.0
2022-03-07 15:00:00,60.95,61.01,60.93,60.95,32578.0,56.3049,56.3604,56.2865,56.3049,32578.0
2022-03-07 15:10:00,60.96,60.99,60.69,60.74,83446.0,56.3142,56.3419,56.0647,56.1109,83446.0
2022-03-07 15:20:00,60.75,60.97,60.75,60.93,97507.0,56.1202,56.3234,56.1202,56.2865,97507.0
2022-03-07 15:30:00,60.92,60.92,60.59,60.59,120045.0,56.2772,56.2772,55.9724,55.9724,120045.0
2022-03-07 15:40:00,60.6,60.78,60.43,60.45,176679.0,55.9816,56.1479,55.8246,55.843,176679.0
2022-03-07 15:50:00,60.45,60.57,60.25,60.31,395127.0,55.843,55.9539,55.6583,55.7137,395127.0
2022-03-08 09:30:00,60.54,61.09,60.45,60.77,120173.0,55.9262,56.4343,55.843,56.1386,120173.0
2022-03-08 09:40:00,60.72,61.27,60.61,61.06,59806.0,56.0925,56.6005,55.9908,56.4065,59806.0
2022-03-08 09:50:00,61.03,61.19,60.86,61.09,45486.0,56.3788,56.5266,56.2218,56.4343,45486.0
2022-03-08 10:00:00,61.09,61.09,60.49,60.51,31285.0,56.4343,56.4343,55.88,55.8985,31285.0
2022-03-08 10:10:00,60.45,60.96,60.44,60.91,71855.0,55.843,56.3142,55.8338,56.268,71855.0
2022-03-08 10:20:00,60.95,60.96,60.34,60.35,33536.0,56.3049,56.3142,55.7414,55.7507,33536.0
2022-03-08 10:30:00,60.36,60.42,60.05,60.36,65180.0,55.7599,55.8153,55.4735,55.7599,65180.0
2022-03-08 10:40:00,60.36,60.59,60.35,60.58,48292.0,55.7599,55.9724,55.7507,55.9631,48292.0
2022-03-08 10:50:00,60.58,60.74,60.47,60.66,55492.0,55.9631,56.1109,55.8615,56.037,55492.0
2022-03-08 11:00:00,60.69,60.79,60.54,60.61,48153.0,56.0647,56.1571,55.9262,55.9908,48153.0
2022-03-08 11:10:00,60.62,60.65,60.39,60.5,62555.0,56.0001,56.0278,55.7876,55.8892,62555.0
2022-03-08 11:20:00,60.5,60.52,60.15,60.22,81835.0,55.8892,55.9077,55.5659,55.6306,81835.0
2022-03-08 11:30:00,60.21,60.22,59.82,59.84,70917.0,55.6213,55.6306,55.261,55.2795,70917.0
2022-03-08 11:40:00,59.92,60.33,59.87,60.29,34636.0,55.3534,55.7322,55.3072,55.6952,34636.0
2022-03-08 11:50:00,60.3,60.53,60.28,60.41,35221.0,55.7045,55.9169,55.686,55.8061,35221.0
2022-03-08 12:00:00,60.43,60.71,60.37,60.59,67685.0,55.8246,56.0832,55.7691,55.9724,67685.0
2022-03-08 12:10:00,60.6,61.14,60.58,61.08,49542.0,55.9816,56.4804,55.9631,56.425,49542.0
2022-03-08 12:20:00,61.11,61.27,60.92,61.23,63868.0,56.4527,56.6005,56.2772,56.5636,63868.0
2022-03-08 12:30:00,61.25,61.63,61.16,61.58,44383.0,56.5821,56.9331,56.4989,56.8869,44383.0
2022-03-08 12:40:00,61.61,61.62,61.39,61.52,32619.0,56.9146,56.9239,56.7114,56.8315,32619.0
2022-03-08 12:50:00,61.51,61.63,61.34,61.55,31464.0,56.8222,56.9331,56.6652,56.8592,31464.0
2022-03-08 13:00:00,61.56,61.82,61.56,61.79,123011.0,56.8684,57.1086,56.8684,57.0809,123011.0
2022-03-08 13:10:00,61.82,61.82,61.65,61.76,111902.0,57.1086,57.1086,56.9516,57.0532,111902.0
2022-03-08 13:20:00,61.76,61.76,61.23,61.24,93459.0,57.0532,57.0532,56.5636,56.5728,93459.0
2022-03-08 13:30:00,61.24,61.24,60.76,60.83,73222.0,56.5728,56.5728,56.1294,56.1941,73222.0
2022-03-08 13:40:00,60.82,60.88,60.65,60.79,46592.0,56.1848,56.2403,56.0278,56.1571,46592.0
2022-03-08 13:50:00,60.77,60.83,60.51,60.55,31825.0,56.1386,56.1941,55.8985,55.9354,31825.0
2022-03-08 14:00:00,60.5,60.69,60.32,60.62,52621.0,55.8892,56.0647,55.7229,56.0001,52621.0
2022-03-08 14:10:00,60.65,60.7,60.43,60.6,73034.0,56.0278,56.074,55.8246,55.9816,73034.0
2022-03-08 14:20:00,60.6,60.84,60.33,60.79,41269.0,55.9816,56.2033,55.7322,56.1571,41269.0
2022-03-08 14:30:00,60.77,60.83,60.59,60.73,46894.0,56.1386,56.1941,55.9724,56.1017,46894.0
2022-03-08 14:40:00,60.74,61.01,60.63,60.98,42585.0,56.1109,56.3604,56.0093,56.3326,42585.0
2022-03-08 14:50:00,60.98,61.03,60.8,60.85,45640.0,56.3326,56.3788,56.1664,56.2125,45640.0
2022-03-08 15:00:00,60.85,61.07,60.79,61.01,42673.0,56.2125,56.4158,56.1571,56.3604,42673.0
2022-03-08 15:10:00,61.04,61.05,60.81,60.91,50621.0,56.3881,56.3973,56.1756,56.268,50621.0
2022-03-08 15:20:00,60.92,60.93,60.61,60.63,55048.0,56.2772,56.2865,55.9908,56.0093,55048.0
2022-03-08 15:30:00,60.63,60.66,60.43,60.62,61714.0,56.0093,56.037,55.8246,56.0001,61714.0
2022-03-08 15:40:00,60.63,60.66,60.33,60.39,169893.0,56.0093,56.037,55.7322,55.7876,169893.0
2022-03-08 15:50:00,60.38,60.72,60.16,60.16,348415.0,55.7784,56.0925,55.5751,55.5751,348415.0
2022-03-09 09:30:00,61.81,62.45,61.69,62.26,121724.0,57.0994,57.6906,56.9885,57.5151,121724.0
2022-03-09 09:40:00,62.29,62.48,62.0,62.47,48280.0,57.5428,57.7183,57.2749,57.7091,48280.0
2022-03-09 09:50:00,62.47,62.47,62.0,62.22,50042.0,57.7091,57.7091,57.2749,57.4781,50042.0
2022-03-09 10:00:00,62.23,62.43,62.1,62.42,46593.0,57.4874,57.6721,57.3673,57.6629,46593.0
2022-03-09 10:10:00,62.42,62.58,62.29,62.54,58512.0,57.6629,57.8107,57.5428,57.7738,58512.0
2022-03-09 10:20:00,62.53,62.83,62.51,62.82,44962.0,57.7645,58.0416,57.746,58.0324,44962.0
2022-03-09 10:30:00,62.82,62.86,62.66,62.79,38704.0,58.0324,58.0694,57.8846,58.0047,38704.0
2022-03-09 10:40:00,62.78,62.84,62.59,62.66,32622.0,57.9955,58.0509,57.8199,57.8846,32622.0
2022-03-09 10:50:00,62.66,62.92,62.6,62.91,32170.0,57.8846,58.1248,57.8292,58.1156,32170.0
2022-03-09 11:00:00,62.91,62.95,62.63,62.7,33947.0,58.1156,58.1525,57.8569,57.9216,33947.0
2022-03-09 11:10:00,62.71,62.73,62.48,62.7,31614.0,57.9308,57.9493,57.7183,57.9216,31614.0
2022-03-09 11:20:00,62.71,62.82,62.63,62.63,28075.0,57.9308,58.0324,57.8569,57.8569,28075.0
2022-03-09 11:30:00,62.65,63.09,62.65,63.03,147269.0,57.8754,58.2818,57.8754,58.2264,147269.0
2022-03-09 11:40:00,63.02,63.25,62.96,63.25,60746.0,58.2172,58.4296,58.1617,58.4296,60746.0
2022-03-09 11:50:00,63.24,63.26,63.11,63.2,40286.0,58.4204,58.4389,58.3003,58.3835,40286.0
2022-03-09 12:00:00,63.21,63.28,63.04,63.11,30795.0,58.3927,58.4574,58.2356,58.3003,30795.0
2022-03-09 12:10:00,63.11,63.31,63.08,63.3,45938.0,58.3003,58.4851,58.2726,58.4758,45938.0
2022-03-09 12:20:00,63.27,63.3,63.17,63.27,19965.0,58.4481,58.4758,58.3557,58.4481,19965.0
2022-03-09 12:30:00,63.3,63.51,63.24,63.48,25751.0,58.4758,58.6698,58.4204,58.6421,25751.0
2022-03-09 12:40:00,63.49,63.55,63.28,63.42,52754.0,58.6514,58.7068,58.4574,58.5867,52754.0
2022-03-09 12:50:00,63.42,63.46,63.3,63.4,21248.0,58.5867,58.6236,58.4758,58.5682,21248.0
2022-03-09 13:00:00,63.4,63.4,63.14,63.28,31161.0,58.5682,58.5682,58.328,58.4574,31161.0
2022-03-09 13:10:00,63.29,63.43,63.29,63.31,25547.0,58.4666,58.5959,58.4666,58.4851,25547.0
2022-03-09 13:20:00,63.32,63.36,63.25,63.33,20416.0,58.4943,58.5313,58.4296,58.5035,20416.0
2022-03-09 13:30:00,63.34,63.34,63.02,63.07,36182.0,58.5128,58.5128,58.2172,58.2634,36182.0
2022-03-09 13:40:00,63.09,63.15,62.84,62.96,38773.0,58.2818,58.3373,58.0509,58.1617,38773.0
2022-03-09 13:50:00,62.95,63.09,62.91,62.96,34972.0,58.1525,58.2818,58.1156,58.1617,34972.0
2022-03-09 14:00:00,62.98,63.18,62.95,63.05,26418.0,58.1802,58.365,58.1525,58.2449,26418.0
2022-03-09 14:10:00,63.06,63.09,62.91,63.01,31595.0,58.2541,58.2818,58.1156,58.2079,31595.0
2022-03-09 14:20:00,63.0,63.09,62.95,62.99,26940.0,58.1987,58.2818,58.1525,58.1895,26940.0
2022-03-09 14:30:00,63.0,63.11,62.98,63.01,34775.0,58.1987,58.3003,58.1802,58.2079,34775.0
2022-03-09 14:40:00,63.02,63.12,62.97,63.01,35749.0,58.2172,58.3095,58.171,58.2079,35749.0
2022-03-09 14:50:00,63.01,63.09,62.91,62.92,30716.0,58.2079,58.2818,58.1156,58.1248,30716.0
2022-03-09 15:00:00,62.94,63.11,62.9,63.1,25817.0,58.1433,58.3003,58.1063,58.2911,25817.0
2022-03-09 15:10:00,63.13,63.2,63.08,63.15,60878.0,58.3188,58.3835,58.2726,58.3373,60878.0
2022-03-09 15:20:00,63.15,63.23,63.11,63.19,29130.0,58.3373,58.4112,58.3003,58.3742,29130.0
2022-03-09 15:30:00,63.18,63.28,63.11,63.11,62925.0,58.365,58.4574,58.3003,58.3003,62925.0
2022-03-09 15:40:00,63.11,63.2,62.98,63.03,114861.0,58.3003,58.3835,58.1802,58.2264,114861.0
2022-03-09 15:50:00,63.04,63.15,62.77,62.82,319008.0,58.2356,58.3373,57.9862,58.0324,319008.0
2022-03-10 09:30:00,61.65,61.92,61.4,61.7,72832.0,56.9516,57.201,56.7206,56.9978,72832.0
2022-03-10 09:40:00,61.7,61.86,61.42,61.49,84376.0,56.9978,57.1456,56.7391,56.8038,84376.0
2022-03-10 09:50:00,61.5,61.98,61.42,61.94,43755.0,56.813,57.2564,56.7391,57.2195,43755.0
2022-03-10 10:00:00,61.94,62.1,61.73,62.08,52865.0,57.2195,57.3673,57.0255,57.3488,52865.0
2022-03-10 10:10:00,62.09,62.35,61.93,62.28,48957.0,57.358,57.5982,57.2102,57.5336,48957.0
2022-03-10 10:20:00,62.28,62.28,61.55,61.55,39262.0,57.5336,57.5336,56.8592,56.8592,39262.0
2022-03-10 10:30:00,61.55,61.67,61.3,61.67,98075.0,56.8592,56.9701,56.6283,56.9701,98075.0
2022-03-10 10:40:00,61.67,61.77,61.58,61.66,44448.0,56.9701,57.0624,56.8869,56.9608,44448.0
2022-03-10 10:50:00,61.65,61.66,61.31,61.34,29893.0,56.9516,56.9608,56.6375,56.6652,29893.0
2022-03-10 11:00:00,61.33,61.33,61.09,61.2,29087.0,56.656,56.656,56.4343,56.5359,29087.0
2022-03-10 11:10:00,61.2,61.5,61.14,61.48,43579.0,56.5359,56.813,56.4804,56.7945,43579.0
2022-03-10 11:20:00,61.48,61.59,61.26,61.35,45685.0,56.7945,56.8962,56.5913,56.6744,45685.0
2022-03-10 11:30:00,61.34,61.4,61.24,61.29,47282.0,56.6652,56.7206,56.5728,56.619,47282.0
2022-03-10 11:40:00,61.3,61.39,61.19,61.32,28724.0,56.6283,56.7114,56.5266,56.6467,28724.0
2022-03-10 11:50:00,61.32,61.46,61.28,61.46,29775.0,56.6467,56.7761,56.6098,56.7761,29775.0
2022-03-10 12:00:00,61.45,61.61,61.45,61.55,23959.0,56.7668,56.9146,56.7668,56.8592,23959.0
2022-03-10 12:10:00,61.56,61.65,61.51,61.56,34414.0,56.8684,56.9516,56.8222,56.8684,34414.0
2022-03-10 12:20:00,61.57,61.7,61.51,61.51,55909.0,56.8777,56.9978,56.8222,56.8222,55909.0
2022-03-10 12:30:00,61.49,61.56,61.37,61.4,22864.0,56.8038,56.8684,56.6929,56.7206,22864.0
2022-03-10 12:40:00,61.39,61.47,61.35,61.43,19312.0,56.7114,56.7853,56.6744,56.7483,19312.0
2022-03-10 12:50:00,61.43,61.44,61.22,61.27,25865.0,56.7483,56.7576,56.5543,56.6005,25865.0
2022-03-10 13:00:00,61.27,61.35,61.14,61.22,18448.0,56.6005,56.6744,56.4804,56.5543,18448.0
2022-03-10 13:10:00,61.21,61.39,61.18,61.38,32329.0,56.5451,56.7114,56.5174,56.7022,32329.0
2022-03-10 13:20:00,61.38,61.41,61.2,61.22,65277.0,56.7022,56.7299,56.5359,56.5543,65277.0
2022-03-10 13:30:00,61.23,61.39,61.05,61.31,79935.0,56.5636,56.7114,56.3973,56.6375,79935.0
2022-03-10 13:40:00,61.34,61.52,61.27,61.51,28809.0,56.6652,56.8315,56.6005,56.8222,28809.0
2022-03-10 13:50:00,61.51,61.51,61.28,61.3,31173.0,56.8222,56.8222,56.6098,56.6283,31173.0
2022-03-10 14:00:00,61.33,61.67,61.32,61.5,193302.0,56.656,56.9701,56.6467,56.813,193302.0
2022-03-10 14:10:00,61.5,61.64,61.45,61.58,20929.0,56.813,56.9423,56.7668,56.8869,20929.0
2022-03-10 14:20:00,61.58,61.6,61.45,61.53,27629.0,56.8869,56.9054,56.7668,56.8407,27629.0
2022-03-10 14:30:00,61.53,61.65,61.4,61.46,38276.0,56.8407,56.9516,56.7206,56.7761,38276.0
2022-03-10 14:40:00,61.45,61.52,61.26,61.46,80440.0,56.7668,56.8315,56.5913,56.7761,80440.0
2022-03-10 14:50:00,61.48,61.51,61.42,61.43,33895.0,56.7945,56.8222,56.7391,56.7483,33895.0
2022-03-10 15:00:00,61.44,61.45,61.17,61.25,108086.0,56.7576,56.7668,56.5082,56.5821,108086.0
2022-03-10 15:10:00,61.23,61.33,61.17,61.23,65823.0,56.5636,56.656,56.5082,56.5636,65823.0
2022-03-10 15:20:00,61.23,61.35,61.14,61.35,37973.0,56.5636,56.6744,56.4804,56.6744,37973.0
2022-03-10 15:30:00,61.36,61.38,61.18,61.28,65988.0,56.6837,56.7022,56.5174,56.6098,65988.0
2022-03-10 15:40:00,61.29,61.46,61.28,61.36,69129.0,56.619,56.7761,56.6098,56.6837,69129.0
2022-03-10 15:50:00,61.36,61.53,61.36,61.46,295498.0,56.6837,56.8407,56.6837,56.7761,295498.0
2022-03-11 09:30:00,62.15,62.7,62.06,62.23,161325.0,57.4135,57.9216,57.3303,57.4874,161325.0
2022-03-11 09:40:00,62.2,62.52,62.08,62.28,66261.0,57.4597,57.7553,57.3488,57.5336,66261.0
2022-03-11 09:50:00,62.3,62.37,61.68,61.71,117360.0,57.552,57.6167,56.9793,57.007,117360.0
2022-03-11 10:00:00,61.73,61.83,61.51,61.61,76014.0,57.0255,57.1179,56.8222,56.9146,76014.0
2022-03-11 10:10:00,61.67,61.77,61.56,61.6,65146.0,56.9701,57.0624,56.8684,56.9054,65146.0
2022-03-11 10:20:00,61.61,61.75,61.48,61.61,26359.0,56.9146,57.044,56.7945,56.9146,26359.0
2022-03-11 10:30:00,61.59,61.64,61.45,61.61,32961.0,56.8962,56.9423,56.7668,56.9146,32961.0
2022-03-11 10:40:00,61.64,61.8,61.57,61.68,37263.0,56.9423,57.0901,56.8777,56.9793,37263.0
2022-03-11 10:50:00,61.67,61.87,61.67,61.82,36148.0,56.9701,57.1548,56.9701,57.1086,36148.0
2022-03-11 11:00:00,61.81,61.83,61.67,61.68,22807.0,57.0994,57.1179,56.9701,56.9793,22807.0
2022-03-11 11:10:00,61.7,61.83,61.55,61.83,27009.0,56.9978,57.1179,56.8592,57.1179,27009.0
2022-03-11 11:20:00,61.84,61.92,61.76,61.86,30636.0,57.1271,57.201,57.0532,57.1456,30636.0
2022-03-11 11:30:00,61.85,61.86,61.64,61.83,26621.0,57.1363,57.1456,56.9423,57.1179,26621.0
2022-03-11 11:40:00,61.82,61.87,61.64,61.78,25542.0,57.1086,57.1548,56.9423,57.0717,25542.0
2022-03-11 11:50:00,61.73,61.77,61.66,61.7,17133.0,57.0255,57.0624,56.9608,56.9978,17133.0
2022-03-11 12:00:00,61.67,61.75,61.52,61.52,20907.0,56.9701,57.044,56.8315,56.8315,20907.0
2022-03-11 12:10:00,61.54,61.68,61.54,61.66,23617.0,56.85,56.9793,56.85,56.9608,23617.0
2022-03-11 12:20:00,61.67,61.71,61.54,61.55,23387.0,56.9701,57.007,56.85,56.8592,23387.0
2022-03-11 12:30:00,61.54,61.63,61.47,61.52,20526.0,56.85,56.9331,56.7853,56.8315,20526.0
2022-03-11 12:40:00,61.52,61.64,61.51,61.61,19925.0,56.8315,56.9423,56.8222,56.9146,19925.0
2022-03-11 12:50:00,61.63,61.71,61.62,61.66,29091.0,56.9331,57.007,56.9239,56.9608,29091.0
2022-03-11 13:00:00,61.66,61.81,61.63,61.76,25218.0,56.9608,57.0994,56.9331,57.0532,25218.0
2022-03-11 13:10:00,61.76,61.76,61.62,61.73,23052.0,57.0532,57.0532,56.9239,57.0255,23052.0
2022-03-11 13:20:00,61.74,61.76,61.6,61.63,59492.0,57.0347,57.0532,56.9054,56.9331,59492.0
2022-03-11 13:30:00,61.63,61.66,61.56,61.59,35773.0,56.9331,56.9608,56.8684,56.8962,35773.0
2022-03-11 13:40:00,61.6,61.78,61.57,61.77,161948.0,56.9054,57.0717,56.8777,57.0624,161948.0
2022-03-11 13:50:00,61.76,61.79,61.3,61.33,74073.0,57.0532,57.0809,56.6283,56.656,74073.0
2022-03-11 14:00:00,61.32,61.43,61.27,61.33,56944.0,56.6467,56.7483,56.6005,56.656,56944.0
2022-03-11 14:10:00,61.33,61.37,61.16,61.17,84701.0,56.656,56.6929,56.4989,56.5082,84701.0
2022-03-11 14:20:00,61.17,61.4,61.14,61.35,192566.0,56.5082,56.7206,56.4804,56.6744,192566.0
2022-03-11 14:30:00,61.36,61.44,61.08,61.13,218591.0,56.6837,56.7576,56.425,56.4712,218591.0
2022-03-11 14:40:00,61.13,61.16,61.06,61.12,100870.0,56.4712,56.4989,56.4065,56.462,100870.0
2022-03-11 14:50:00,61.11,61.11,60.91,61.0,70127.0,56.4527,56.4527,56.268,56.3511,70127.0
2022-03-11 15:00:00,61.0,61.02,60.81,60.84,83457.0,56.3511,56.3696,56.1756,56.2033,83457.0
2022-03-11 15:10:00,60.85,60.85,60.74,60.75,98266.0,56.2125,56.2125,56.1109,56.1202,98266.0
2022-03-11 15:20:00,60.75,60.9,60.7,60.79,134127.0,56.1202,56.2587,56.074,56.1571,134127.0
2022-03-11 15:30:00,60.78,60.78,60.66,60.71,152421.0,56.1479,56.1479,56.037,56.0832,152421.0
2022-03-11 15:40:00,60.71,60.77,60.56,60.59,231862.0,56.0832,56.1386,55.9446,55.9724,231862.0
2022-03-11 15:50:00,60.58,60.73,60.43,60.48,714522.0,55.9631,56.1017,55.8246,55.8707,714522.0
2022-03-14 09:30:00,61.03,61.29,60.4,60.5,107466.0,56.3788,56.619,55.7968,55.8892,107466.0
2022-03-14 09:40:00,60.54,60.7,60.34,60.53,153977.0,55.9262,56.074,55.7414,55.9169,153977.0
2022-03-14 09:50:00,60.54,60.84,60.46,60.84,164119.0,55.9262,56.2033,55.8523,56.2033,164119.0
2022-03-14 10:00:00,60.84,60.99,60.75,60.87,110928.0,56.2033,56.3419,56.1202,56.231,110928.0
2022-03-14 10:10:00,60.87,60.91,60.77,60.85,127246.0,56.231,56.268,56.1386,56.2125,127246.0
2022-03-14 10:20:00,60.85,60.93,60.75,60.86,77240.0,56.2125,56.2865,56.1202,56.2218,77240.0
2022-03-14 10:30:00,60.86,60.98,60.79,60.97,78897.0,56.2218,56.3326,56.1571,56.3234,78897.0
2022-03-14 10:40:00,60.98,61.36,60.98,61.28,45046.0,56.3326,56.6837,56.3326,56.6098,45046.0
2022-03-14 10:50:00,61.27,61.56,61.24,61.56,69091.0,56.6005,56.8684,56.5728,56.8684,69091.0
2022-03-14 11:00:00,61.57,61.6,61.45,61.51,68929.0,56.8777,56.9054,56.7668,56.8222,68929.0
2022-03-14 11:10:00,61.52,61.53,61.22,61.36,44090.0,56.8315,56.8407,56.5543,56.6837,44090.0
2022-03-14 11:20:00,61.35,61.35,61.1,61.27,31366.0,56.6744,56.6744,56.4435,56.6005,31366.0
2022-03-14 11:30:00,61.25,61.38,61.2,61.33,41530.0,56.5821,56.7022,56.5359,56.656,41530.0
2022-03-14 11:40:00,61.33,61.34,60.92,60.92,40715.0,56.656,56.6652,56.2772,56.2772,40715.0
2022-03-14 11:50:00,60.91,61.01,60.86,60.96,33826.0,56.268,56.3604,56.2218,56.3142,33826.0
2022-03-14 12:00:00,60.95,60.95,60.63,60.65,35923.0,56.3049,56.3049,56.0093,56.0278,35923.0
2022-03-14 12:10:00,60.65,60.7,60.57,60.64,58222.0,56.0278,56.074,55.9539,56.0186,58222.0
2022-03-14 12:20:00,60.61,60.77,60.53,60.76,46237.0,55.9908,56.1386,55.9169,56.1294,46237.0
2022-03-14 12:30:00,60.77,60.94,60.72,60.8,41612.0,56.1386,56.2957,56.0925,56.1664,41612.0
2022-03-14 12:40:00,60.78,60.92,60.65,60.75,64675.0,56.1479,56.2772,56.0278,56.1202,64675.0
2022-03-14 12:50:00,60.74,60.75,60.55,60.63,37233.0,56.1109,56.1202,55.9354,56.0093,37233.0
2022-03-14 13:00:00,60.61,60.7,60.5,60.66,71528.0,55.9908,56.074,55.8892,56.037,71528.0
2022-03-14 13:10:00,60.66,60.72,60.46,60.52,60768.0,56.037,56.0925,55.8523,55.9077,60768.0
2022-03-14 13:20:00,60.5,60.6,60.41,60.52,87067.0,55.8892,55.9816,55.8061,55.9077,87067.0
2022-03-14 13:30:00,60.52,60.56,60.19,60.26,64805.0,55.9077,55.9446,55.6028,55.6675,64805.0
2022-03-14 13:40:00,60.27,60.36,60.16,60.19,64999.0,55.6768,55.7599,55.5751,55.6028,64999.0
2022-03-14 13:50:00,60.21,60.45,60.21,60.27,36841.0,55.6213,55.843,55.6213,55.6768,36841.0
2022-03-14 14:00:00,60.26,60.37,60.21,60.3,30901.0,55.6675,55.7691,55.6213,55.7045,30901.0
2022-03-14 14:10:00,60.3,60.32,60.23,60.29,56252.0,55.7045,55.7229,55.6398,55.6952,56252.0
2022-03-14 14:20:00,60.29,60.35,60.25,60.29,49668.0,55.6952,55.7507,55.6583,55.6952,49668.0
2022-03-14 14:30:00,60.29,60.41,60.23,60.26,65294.0,55.6952,55.8061,55.6398,55.6675,65294.0
2022-03-14 14:40:00,60.27,60.29,60.11,60.17,75487.0,55.6768,55.6952,55.5289,55.5844,75487.0
2022-03-14 14:50:00,60.16,60.34,60.14,60.32,63048.0,55.5751,55.7414,55.5567,55.7229,63048.0
2022-03-14 15:00:00,60.32,60.39,60.23,60.28,124422.0,55.7229,55.7876,55.6398,55.686,124422.0
2022-03-14 15:10:00,60.28,60.39,60.28,60.29,190685.0,55.686,55.7876,55.686,55.6952,190685.0
2022-03-14 15:20:00,60.29,60.36,60.24,60.33,48566.0,55.6952,55.7599,55.649,55.7322,48566.0
2022-03-14 15:30:00,60.34,60.41,60.26,60.4,126215.0,55.7414,55.8061,55.6675,55.7968,126215.0
2022-03-14 15:40:00,60.39,60.53,60.34,60.35,119791.0,55.7876,55.9169,55.7414,55.7507,119791.0
2022-03-14 15:50:00,60.36,60.59,60.29,60.57,411338.0,55.7599,55.9724,55.6952,55.9539,411338.0
2022-03-15 09:30:00,60.99,61.28,60.75,60.81,131414.0,56.3419,56.6098,56.1202,56.1756,131414.0
2022-03-15 09:40:00,60.81,60.91,60.35,60.73,90828.0,56.1756,56.268,55.7507,56.1017,90828.0
2022-03-15 09:50:00,60.75,60.93,60.5,60.9,68128.0,56.1202,56.2865,55.8892,56.2587,68128.0
2022-03-15 10:00:00,60.88,60.92,60.64,60.68,59724.0,56.2403,56.2772,56.0186,56.0555,59724.0
2022-03-15 10:10:00,60.69,60.73,60.48,60.73,48734.0,56.0647,56.1017,55.8707,56.1017,48734.0
2022-03-15 10:20:00,60.72,61.05,60.69,60.99,52558.0,56.0925,56.3973,56.0647,56.3419,52558.0
2022-03-15 10:30:00,60.99,61.15,60.94,60.99,64304.0,56.3419,56.4897,56.2957,56.3419,64304.0
2022-03-15 10:40:00,60.99,61.19,60.99,61.14,110176.0,56.3419,56.5266,56.3419,56.4804,110176.0
2022-03-15 10:50:00,61.14,61.14,60.85,60.94,102690.0,56.4804,56.4804,56.2125,56.2957,102690.0
2022-03-15 11:00:00,60.95,61.1,60.92,61.06,49743.0,56.3049,56.4435,56.2772,56.4065,49743.0
2022-03-15 11:10:00,61.06,61.07,60.92,61.06,40734.0,56.4065,56.4158,56.2772,56.4065,40734.0
2022-03-15 11:20:00,61.07,61.17,60.95,61.11,56766.0,56.4158,56.5082,56.3049,56.4527,56766.0
2022-03-15 11:30:00,61.11,61.15,61.05,61.06,17793.0,56.4527,56.4897,56.3973,56.4065,17793.0
2022-03-15 11:40:00,61.06,61.06,60.93,61.03,26141.0,56.4065,56.4065,56.2865,56.3788,26141.0
2022-03-15 11:50:00,61.03,61.07,60.7,60.88,76025.0,56.3788,56.4158,56.074,56.2403,76025.0
2022-03-15 12:00:00,60.87,60.93,60.7,60.9,63642.0,56.231,56.2865,56.074,56.2587,63642.0
2022-03-15 12:10:00,60.9,60.93,60.77,60.91,42209.0,56.2587,56.2865,56.1386,56.268,42209.0
2022-03-15 12:20:00,60.9,61.08,60.85,61.02,37308.0,56.2587,56.425,56.2125,56.3696,37308.0
2022-03-15 12:30:00,61.03,61.15,61.0,61.11,15678.0,56.3788,56.4897,56.3511,56.4527,15678.0
2022-03-15 12:40:00,61.11,61.11,60.93,60.95,34626.0,56.4527,56.4527,56.2865,56.3049,34626.0
2022-03-15 12:50:00,60.94,61.03,60.81,61.01,19920.0,56.2957,56.3788,56.1756,56.3604,19920.0
2022-03-15 13:00:00,61.02,61.2,61.0,61.07,38603.0,56.3696,56.5359,56.3511,56.4158,38603.0
2022-03-15 13:10:00,61.05,61.05,60.87,60.9,26242.0,56.3973,56.3973,56.231,56.2587,26242.0
2022-03-15 13:20:00,60.91,61.03,60.86,60.9,42703.0,56.268,56.3788,56.2218,56.2587,42703.0
2022-03-15 13:30:00,60.9,60.94,60.86,60.91,56865.0,56.2587,56.2957,56.2218,56.268,56865.0
2022-03-15 13:40:00,60.9,61.03,60.89,60.99,34710.0,56.2587,56.3788,56.2495,56.3419,34710.0
2022-03-15 13:50:00,61.0,61.08,60.94,61.07,24345.0,56.3511,56.425,56.2957,56.4158,24345.0
2022-03-15 14:00:00,61.07,61.22,61.02,61.2,86857.0,56.4158,56.5543,56.3696,56.5359,86857.0
2022-03-15 14:10:00,61.19,61.2,61.0,61.04,58551.0,56.5266,56.5359,56.3511,56.3881,58551.0
2022-03-15 14:20:00,61.04,61.12,60.98,61.0,98324.0,56.3881,56.462,56.3326,56.3511,98324.0
2022-03-15 14:30:00,60.98,61.06,60.89,61.03,30026.0,56.3326,56.4065,56.2495,56.3788,30026.0
2022-03-15 14:40:00,61.03,61.23,61.01,61.23,36653.0,56.3788,56.5636,56.3604,56.5636,36653.0
2022-03-15 14:50:00,61.24,61.3,61.1,61.21,315031.0,56.5728,56.6283,56.4435,56.5451,315031.0
2022-03-15 15:00:00,61.19,61.24,61.11,61.12,251608.0,56.5266,56.5728,56.4527,56.462,251608.0
2022-03-15 15:10:00,61.13,61.26,61.08,61.25,132711.0,56.4712,56.5913,56.425,56.5821,132711.0
2022-03-15 15:20:00,61.25,61.39,61.24,61.37,150650.0,56.5821,56.7114,56.5728,56.6929,150650.0
2022-03-15 15:30:00,61.38,61.5,61.35,61.39,100002.0,56.7022,56.813,56.6744,56.7114,100002.0
2022-03-15 15:40:00,61.4,61.45,61.28,61.41,151335.0,56.7206,56.7668,56.6098,56.7299,151335.0
2022-03-15 15:50:00,61.41,61.63,61.33,61.51,628276.0,56.7299,56.9331,56.656,56.8222,628276.0
2022-03-16 09:30:00,62.37,63.89,62.32,63.87,175034.0,57.6167,59.0209,57.5705,59.0024,175034.0
2022-03-16 09:40:00,63.89,64.2,63.86,64.04,220565.0,59.0209,59.3072,58.9932,59.1594,220565.0
2022-03-16 09:50:00,64.07,64.26,63.9,64.02,179267.0,59.1871,59.3627,59.0301,59.141,179267.0
2022-03-16 10:00:00,64.02,64.24,63.98,64.23,79147.0,59.141,59.3442,59.104,59.335,79147.0
2022-03-16 10:10:00,64.22,64.69,64.09,64.53,105471.0,59.3257,59.7599,59.2056,59.6121,105471.0
2022-03-16 10:20:00,64.52,64.65,64.42,64.6,88767.0,59.6029,59.7229,59.5105,59.6768,88767.0
2022-03-16 10:30:00,64.61,64.71,64.38,64.48,63373.0,59.686,59.7784,59.4735,59.5659,63373.0
2022-03-16 10:40:00,64.49,64.54,64.02,64.31,98914.0,59.5751,59.6213,59.141,59.4089,98914.0
2022-03-16 10:50:00,64.31,64.37,64.03,64.13,89649.0,59.4089,59.4643,59.1502,59.2426,89649.0
2022-03-16 11:00:00,64.12,64.35,63.95,64.27,122067.0,59.2333,59.4458,59.0763,59.3719,122067.0
2022-03-16 11:10:00,64.27,64.58,64.27,64.41,90004.0,59.3719,59.6583,59.3719,59.5012,90004.0
2022-03-16 11:20:00,64.41,64.56,64.4,64.47,382256.0,59.5012,59.6398,59.492,59.5567,382256.0
2022-03-16 11:30:00,64.46,64.59,64.37,64.51,76135.0,59.5474,59.6675,59.4643,59.5936,76135.0
2022-03-16 11:40:00,64.52,64.55,64.4,64.53,77480.0,59.6029,59.6306,59.492,59.6121,77480.0
2022-03-16 11:50:00,64.52,64.71,64.52,64.62,52614.0,59.6029,59.7784,59.6029,59.6952,52614.0
2022-03-16 12:00:00,64.62,64.67,64.42,64.43,42667.0,59.6952,59.7414,59.5105,59.5197,42667.0
2022-03-16 12:10:00,64.42,64.47,64.31,64.37,40289.0,59.5105,59.5567,59.4089,59.4643,40289.0
2022-03-16 12:20:00,64.36,64.46,64.29,64.37,35216.0,59.455,59.5474,59.3904,59.4643,35216.0
2022-03-16 12:30:00,64.38,64.41,64.09,64.1,29958.0,59.4735,59.5012,59.2056,59.2149,29958.0
2022-03-16 12:40:00,64.06,64.23,63.99,64.0,79604.0,59.1779,59.335,59.1132,59.1225,79604.0
2022-03-16 12:50:00,63.99,64.08,63.94,64.02,37332.0,59.1132,59.1964,59.0671,59.141,37332.0
2022-03-16 13:00:00,64.02,64.04,63.75,63.76,38338.0,59.141,59.1594,58.8915,58.9008,38338.0
2022-03-16 13:10:00,63.76,63.8,63.7,63.78,40640.0,58.9008,58.9377,58.8453,58.9192,40640.0
2022-03-16 13:20:00,63.77,63.82,63.71,63.75,40811.0,58.91,58.9562,58.8546,58.8915,40811.0
2022-03-16 13:30:00,63.76,63.86,63.68,63.68,34119.0,58.9008,58.9932,58.8269,58.8269,34119.0
2022-03-16 13:40:00,63.68,63.72,63.64,63.72,34965.0,58.8269,58.8638,58.7899,58.8638,34965.0
2022-03-16 13:50:00,63.72,63.72,63.6,63.63,45374.0,58.8638,58.8638,58.753,58.7807,45374.0
2022-03-16 14:00:00,63.6,63.63,63.22,63.23,85554.0,58.753,58.7807,58.4019,58.4112,85554.0
2022-03-16 14:10:00,63.2,63.36,63.01,63.36,95203.0,58.3835,58.5313,58.2079,58.5313,95203.0
2022-03-16 14:20:00,63.36,63.51,63.17,63.34,273206.0,58.5313,58.6698,58.3557,58.5128,273206.0
2022-03-16 14:30:00,63.32,63.43,63.04,63.41,158260.0,58.4943,58.5959,58.2356,58.5774,158260.0
2022-03-16 14:40:00,63.44,63.77,63.34,63.72,134707.0,58.6052,58.91,58.5128,58.8638,134707.0
2022-03-16 14:50:00,63.75,64.12,63.62,63.85,126762.0,58.8915,59.2333,58.7714,58.9839,126762.0
2022-03-16 15:00:00,63.87,64.05,63.75,63.95,97593.0,59.0024,59.1687,58.8915,59.0763,97593.0
2022-03-16 15:10:00,63.93,64.21,63.9,64.21,70462.0,59.0578,59.3165,59.0301,59.3165,70462.0
2022-03-16 15:20:00,64.2,64.49,64.19,64.39,146613.0,59.3072,59.5751,59.298,59.4828,146613.0
2022-03-16 15:30:00,64.38,64.39,64.15,64.19,89055.0,59.4735,59.4828,59.2611,59.298,89055.0
2022-03-16 15:40:00,64.18,64.31,64.06,64.25,144937.0,59.2888,59.4089,59.1779,59.3534,144937.0
2022-03-16 15:50:00,64.24,64.63,64.18,64.63,307086.0,59.3442,59.7045,59.2888,59.7045,307086.0
2022-03-17 09:30:00,64.11,64.11,63.42,63.82,99327.0,59.2241,59.2241,58.5867,58.9562,99327.0
2022-03-17 09:40:00,63.78,64.1,63.74,64.09,90956.0,58.9192,59.2149,58.8823,59.2056,90956.0
2022-03-17 09:50:00,64.09,64.84,64.08,64.84,102329.0,59.2056,59.8985,59.1964,59.8985,102329.0
2022-03-17 10:00:00,64.83,65.01,64.62,64.77,88400.0,59.8892,60.0555,59.6952,59.8338,88400.0
2022-03-17 10:10:00,64.76,64.96,64.58,64.78,75855.0,59.8246,60.0093,59.6583,59.843,75855.0
2022-03-17 10:20:00,64.76,64.84,64.55,64.62,41687.0,59.8246,59.8985,59.6306,59.6952,41687.0
2022-03-17 10:30:00,64.64,64.77,64.51,64.65,50097.0,59.7137,59.8338,59.5936,59.7229,50097.0
2022-03-17 10:40:00,64.67,64.68,64.39,64.49,37435.0,59.7414,59.7507,59.4828,59.5751,37435.0
2022-03-17 10:50:00,64.51,64.54,64.27,64.4,34210.0,59.5936,59.6213,59.3719,59.492,34210.0
2022-03-17 11:00:00,64.43,64.48,64.35,64.47,61446.0,59.5197,59.5659,59.4458,59.5567,61446.0
2022-03-17 11:10:00,64.47,64.47,64.31,64.4,37613.0,59.5567,59.5567,59.4089,59.492,37613.0
2022-03-17 11:20:00,64.4,64.51,64.39,64.47,23519.0,59.492,59.5936,59.4828,59.5567,23519.0
2022-03-17 11:30:00,64.45,64.52,64.36,64.41,30955.0,59.5382,59.6029,59.455,59.5012,30955.0
2022-03-17 11:40:00,64.41,64.47,64.28,64.3,22194.0,59.5012,59.5567,59.3811,59.3996,22194.0
2022-03-17 11:50:00,64.28,64.49,64.23,64.48,46765.0,59.3811,59.5751,59.335,59.5659,46765.0
2022-03-17 12:00:00,64.5,64.64,64.43,64.62,64310.0,59.5844,59.7137,59.5197,59.6952,64310.0
2022-03-17 12:10:00,64.62,64.63,64.39,64.47,24507.0,59.6952,59.7045,59.4828,59.5567,24507.0
2022-03-17 12:20:00,64.46,64.73,64.46,64.68,39145.0,59.5474,59.7968,59.5474,59.7507,39145.0
2022-03-17 12:30:00,64.69,64.79,64.64,64.67,32720.0,59.7599,59.8523,59.7137,59.7414,32720.0
2022-03-17 12:40:00,64.62,64.78,64.62,64.76,62087.0,59.6952,59.843,59.6952,59.8246,62087.0
2022-03-17 12:50:00,64.77,64.84,64.75,64.8,33939.0,59.8338,59.8985,59.8153,59.8615,33939.0
2022-03-17 13:00:00,64.79,64.79,64.67,64.68,21599.0,59.8523,59.8523,59.7414,59.7507,21599.0
2022-03-17 13:10:00,64.68,64.72,64.57,64.66,30058.0,59.7507,59.7876,59.649,59.7322,30058.0
2022-03-17 13:20:00,64.67,64.82,64.65,64.81,33618.0,59.7414,59.88,59.7229,59.8708,33618.0
2022-03-17 13:30:00,64.81,64.87,64.73,64.73,39857.0,59.8708,59.9262,59.7968,59.7968,39857.0
2022-03-17 13:40:00,64.74,64.94,64.74,64.9,85786.0,59.8061,59.9908,59.8061,59.9539,85786.0
2022-03-17 13:50:00,64.92,65.02,64.9,64.96,38332.0,59.9724,60.0647,59.9539,60.0093,38332.0
2022-03-17 14:00:00,64.97,65.01,64.8,64.88,73713.0,60.0186,60.0555,59.8615,59.9354,73713.0
2022-03-17 14:10:00,64.86,64.93,64.76,64.89,50198.0,59.9169,59.9816,59.8246,59.9447,50198.0
2022-03-17 14:20:00,64.89,65.02,64.82,64.82,107539.0,59.9447,60.0647,59.88,59.88,107539.0
2022-03-17 14:30:00,64.81,64.88,64.78,64.83,216259.0,59.8708,59.9354,59.843,59.8892,216259.0
2022-03-17 14:40:00,64.83,64.86,64.74,64.86,49084.0,59.8892,59.9169,59.8061,59.9169,49084.0
2022-03-17 14:50:00,64.86,64.92,64.75,64.76,63856.0,59.9169,59.9724,59.8153,59.8246,63856.0
2022-03-17 15:00:00,64.75,64.84,64.66,64.67,53890.0,59.8153,59.8985,59.7322,59.7414,53890.0
2022-03-17 15:10:00,64.67,64.72,64.65,64.67,82128.0,59.7414,59.7876,59.7229,59.7414,82128.0
2022-03-17 15:20:00,64.67,64.67,64.49,64.54,101922.0,59.7414,59.7414,59.5751,59.6213,101922.0
2022-03-17 15:30:00,64.55,64.68,64.51,64.57,146814.0,59.6306,59.7507,59.5936,59.649,146814.0
2022-03-17 15:40:00,64.58,64.82,64.57,64.78,179041.0,59.6583,59.88,59.649,59.843,179041.0
2022-03-17 15:50:00,64.78,64.88,64.61,64.86,407757.0,59.843,59.9354,59.686,59.9169,407757.0
2022-03-18 09:30:00,64.49,64.49,63.87,63.95,602553.0,59.8929,59.8929,59.3171,59.3914,602553.0
2022-03-18 09:40:00,63.92,64.09,63.81,63.95,52839.0,59.3636,59.5215,59.2614,59.3914,52839.0
2022-03-18 09:50:00,63.94,64.43,63.93,64.38,97350.0,59.3822,59.8372,59.3729,59.7908,97350.0
2022-03-18 10:00:00,64.39,64.88,64.36,64.86,73638.0,59.8001,60.2551,59.7722,60.2366,73638.0
2022-03-18 10:10:00,64.87,65.02,64.84,64.85,47537.0,60.2459,60.3852,60.218,60.2273,47537.0
2022-03-18 10:20:00,64.84,64.95,64.73,64.93,80679.0,60.218,60.3202,60.1158,60.3016,80679.0
2022-03-18 10:30:00,64.91,64.96,64.65,64.69,50635.0,60.283,60.3294,60.0415,60.0787,50635.0
2022-03-18 10:40:00,64.68,64.88,64.62,64.73,27340.0,60.0694,60.2551,60.0137,60.1158,27340.0
2022-03-18 10:50:00,64.74,64.75,64.59,64.65,28526.0,60.1251,60.1344,59.9858,60.0415,28526.0
2022-03-18 11:00:00,64.65,64.71,64.57,64.58,27670.0,60.0415,60.0973,59.9672,59.9765,27670.0
2022-03-18 11:10:00,64.59,64.64,64.42,64.56,31257.0,59.9858,60.0323,59.8279,59.958,31257.0
2022-03-18 11:20:00,64.53,64.54,64.37,64.46,37914.0,59.9301,59.9394,59.7815,59.8651,37914.0
2022-03-18 11:30:00,64.48,64.63,64.41,64.47,48128.0,59.8837,60.023,59.8186,59.8744,48128.0
2022-03-18 11:40:00,64.44,64.5,64.42,64.48,31824.0,59.8465,59.9022,59.8279,59.8837,31824.0
2022-03-18 11:50:00,64.5,64.55,64.35,64.54,139086.0,59.9022,59.9487,59.7629,59.9394,139086.0
2022-03-18 12:00:00,64.52,64.58,64.48,64.54,23566.0,59.9208,59.9765,59.8837,59.9394,23566.0
2022-03-18 12:10:00,64.54,64.68,64.53,64.67,20628.0,59.9394,60.0694,59.9301,60.0601,20628.0
2022-03-18 12:20:00,64.66,64.71,64.56,64.7,21592.0,60.0508,60.0973,59.958,60.088,21592.0
2022-03-18 12:30:00,64.69,64.9,64.67,64.87,47833.0,60.0787,60.2737,60.0601,60.2459,47833.0
2022-03-18 12:40:00,64.88,65.0,64.84,64.89,37578.0,60.2551,60.3666,60.218,60.2644,37578.0
2022-03-18 12:50:00,64.91,64.96,64.87,64.87,26318.0,60.283,60.3294,60.2459,60.2459,26318.0
2022-03-18 13:00:00,64.88,65.0,64.85,64.96,32125.0,60.2551,60.3666,60.2273,60.3294,32125.0
2022-03-18 13:10:00,64.97,64.98,64.9,64.91,27796.0,60.3387,60.348,60.2737,60.283,27796.0
2022-03-18 13:20:00,64.92,65.11,64.92,65.09,23065.0,60.2923,60.4687,60.2923,60.4502,23065.0
2022-03-18 13:30:00,65.11,65.16,65.09,65.15,31313.0,60.4687,60.5152,60.4502,60.5059,31313.0
2022-03-18 13:40:00,65.15,65.26,65.11,65.19,46005.0,60.5059,60.6081,60.4687,60.543,46005.0
2022-03-18 13:50:00,65.2,65.28,65.14,65.22,41895.0,60.5523,60.6266,60.4966,60.5709,41895.0
2022-03-18 14:00:00,65.23,65.26,65.14,65.15,26979.0,60.5802,60.6081,60.4966,60.5059,26979.0
2022-03-18 14:10:00,65.14,65.27,65.13,65.19,33846.0,60.4966,60.6173,60.4873,60.543,33846.0
2022-03-18 14:20:00,65.18,65.19,65.09,65.16,46756.0,60.5338,60.543,60.4502,60.5152,46756.0
2022-03-18 14:30:00,65.17,65.33,65.15,65.28,36009.0,60.5245,60.6731,60.5059,60.6266,36009.0
2022-03-18 14:40:00,65.29,65.3,65.16,65.21,44318.0,60.6359,60.6452,60.5152,60.5616,44318.0
2022-03-18 14:50:00,65.22,65.27,65.15,65.16,31477.0,60.5709,60.6173,60.5059,60.5152,31477.0
2022-03-18 15:00:00,65.16,65.29,65.15,65.28,51736.0,60.5152,60.6359,60.5059,60.6266,51736.0
2022-03-18 15:10:00,65.28,65.37,65.25,65.36,45537.0,60.6266,60.7102,60.5988,60.7009,45537.0
2022-03-18 15:20:00,65.37,65.43,65.33,65.41,44923.0,60.7102,60.7659,60.6731,60.7474,44923.0
2022-03-18 15:30:00,65.41,65.52,65.37,65.4,92488.0,60.7474,60.8495,60.7102,60.7381,92488.0
2022-03-18 15:40:00,65.41,65.55,65.34,65.52,118701.0,60.7474,60.8774,60.6824,60.8495,118701.0
2022-03-18 15:50:00,65.5,65.66,65.49,65.59,308294.0,60.8309,60.9795,60.8217,60.9145,308294.0
2022-03-21 09:30:00,65.32,65.85,65.25,65.5,88519.0,60.6638,61.156,60.5988,60.8309,88519.0
2022-03-21 09:40:00,65.5,65.56,65.23,65.23,49185.0,60.8309,60.8867,60.5802,60.5802,49185.0
2022-03-21 09:50:00,65.25,65.47,65.15,65.36,53929.0,60.5988,60.8031,60.5059,60.7009,53929.0
2022-03-21 10:00:00,65.37,65.45,65.15,65.3,46593.0,60.7102,60.7845,60.5059,60.6452,46593.0
2022-03-21 10:10:00,65.28,65.64,65.28,65.61,56420.0,60.6266,60.961,60.6266,60.9331,56420.0
2022-03-21 10:20:00,65.6,65.6,65.37,65.48,91596.0,60.9238,60.9238,60.7102,60.8124,91596.0
2022-03-21 10:30:00,65.48,65.72,65.37,65.67,48609.0,60.8124,61.0353,60.7102,60.9888,48609.0
2022-03-21 10:40:00,65.65,65.86,65.62,65.78,32569.0,60.9703,61.1653,60.9424,61.091,32569.0
2022-03-21 10:50:00,65.79,66.08,65.79,66.06,75268.0,61.1003,61.3696,61.1003,61.351,75268.0
2022-03-21 11:00:00,66.05,66.15,65.9,65.91,83585.0,61.3417,61.4346,61.2024,61.2117,83585.0
2022-03-21 11:10:00,65.92,66.17,65.87,66.06,55849.0,61.221,61.4532,61.1746,61.351,55849.0
2022-03-21 11:20:00,66.06,66.23,65.98,66.08,29495.0,61.351,61.5089,61.2767,61.3696,29495.0
2022-03-21 11:30:00,66.07,66.13,66.04,66.11,51782.0,61.3603,61.416,61.3325,61.3975,51782.0
2022-03-21 11:40:00,66.11,66.23,66.08,66.15,68318.0,61.3975,61.5089,61.3696,61.4346,68318.0
2022-03-21 11:50:00,66.16,66.43,66.16,66.35,85390.0,61.4439,61.6947,61.4439,61.6204,85390.0
2022-03-21 12:00:00,66.35,66.53,66.32,66.51,78374.0,61.6204,61.7875,61.5925,61.769,78374.0
2022-03-21 12:10:00,66.51,66.55,66.43,66.49,75446.0,61.769,61.8061,61.6947,61.7504,75446.0
2022-03-21 12:20:00,66.47,66.73,66.46,66.72,74019.0,61.7318,61.9733,61.7225,61.964,74019.0
2022-03-21 12:30:00,66.71,66.71,66.29,66.38,110250.0,61.9547,61.9547,61.5646,61.6482,110250.0
2022-03-21 12:40:00,66.41,66.59,66.37,66.57,56769.0,61.6761,61.8433,61.6389,61.8247,56769.0
2022-03-21 12:50:00,66.56,66.56,66.1,66.14,43752.0,61.8154,61.8154,61.3882,61.4253,43752.0
2022-03-21 13:00:00,66.12,66.13,65.84,65.93,60424.0,61.4068,61.416,61.1467,61.2303,60424.0
2022-03-21 13:10:00,65.94,65.95,65.63,65.64,35997.0,61.2396,61.2489,60.9517,60.961,35997.0
2022-03-21 13:20:00,65.64,65.65,65.49,65.49,119566.0,60.961,60.9703,60.8217,60.8217,119566.0
2022-03-21 13:30:00,65.48,65.71,65.48,65.66,50040.0,60.8124,61.026,60.8124,60.9795,50040.0
2022-03-21 13:40:00,65.67,65.68,65.38,65.48,50921.0,60.9888,60.9981,60.7195,60.8124,50921.0
2022-03-21 13:50:00,65.5,65.5,65.4,65.48,95206.0,60.8309,60.8309,60.7381,60.8124,95206.0
2022-03-21 14:00:00,65.48,65.55,65.34,65.36,51063.0,60.8124,60.8774,60.6824,60.7009,51063.0
2022-03-21 14:10:00,65.36,65.42,65.25,65.34,56291.0,60.7009,60.7567,60.5988,60.6824,56291.0
2022-03-21 14:20:00,65.35,65.82,65.35,65.79,73614.0,60.6916,61.1281,60.6916,61.1003,73614.0
2022-03-21 14:30:00,65.8,65.8,65.46,65.48,51392.0,61.1096,61.1096,60.7938,60.8124,51392.0
2022-03-21 14:40:00,65.47,65.62,65.4,65.51,37451.0,60.8031,60.9424,60.7381,60.8402,37451.0
2022-03-21 14:50:00,65.5,65.63,65.32,65.34,77433.0,60.8309,60.9517,60.6638,60.6824,77433.0
2022-03-21 15:00:00,65.35,65.45,65.34,65.41,36456.0,60.6916,60.7845,60.6824,60.7474,36456.0
2022-03-21 15:10:00,65.42,65.65,65.41,65.55,36603.0,60.7567,60.9703,60.7474,60.8774,36603.0
2022-03-21 15:20:00,65.55,65.73,65.5,65.68,55970.0,60.8774,61.0446,60.8309,60.9981,55970.0
2022-03-21 15:30:00,65.69,65.72,65.53,65.53,94122.0,61.0074,61.0353,60.8588,60.8588,94122.0
2022-03-21 15:40:00,65.54,65.64,65.49,65.5,100437.0,60.8681,60.961,60.8217,60.8309,100437.0
2022-03-21 15:50:00,65.5,65.92,65.49,65.9,342628.0,60.8309,61.221,60.8217,61.2024,342628.0
2022-03-22 09:30:00,65.91,66.42,65.91,66.17,105303.0,61.2117,61.6854,61.2117,61.4532,105303.0
2022-03-22 09:40:00,66.14,66.35,66.02,66.26,47710.0,61.4253,61.6204,61.3139,61.5368,47710.0
2022-03-22 09:50:00,66.29,66.33,65.93,65.95,31955.0,61.5646,61.6018,61.2303,61.2489,31955.0
2022-03-22 10:00:00,65.95,66.09,65.83,65.85,46214.0,61.2489,61.3789,61.1374,61.156,46214.0
2022-03-22 10:10:00,65.85,66.01,65.73,65.86,38175.0,61.156,61.3046,61.0446,61.1653,38175.0
2022-03-22 10:20:00,65.86,65.98,65.8,65.91,39671.0,61.1653,61.2767,61.1096,61.2117,39671.0
2022-03-22 10:30:00,65.9,65.99,65.77,65.79,42654.0,61.2024,61.286,61.0817,61.1003,42654.0
2022-03-22 10:40:00,65.78,65.79,65.67,65.69,34104.0,61.091,61.1003,60.9888,61.0074,34104.0
2022-03-22 10:50:00,65.68,65.78,65.59,65.61,44472.0,60.9981,61.091,60.9145,60.9331,44472.0
2022-03-22 11:00:00,65.61,65.65,65.41,65.5,51045.0,60.9331,60.9703,60.7474,60.8309,51045.0
2022-03-22 11:10:00,65.48,65.58,65.41,65.45,34533.0,60.8124,60.9052,60.7474,60.7845,34533.0
2022-03-22 11:20:00,65.44,65.62,65.42,65.61,45689.0,60.7752,60.9424,60.7567,60.9331,45689.0
2022-03-22 11:30:00,65.61,65.62,65.49,65.53,36381.0,60.9331,60.9424,60.8217,60.8588,36381.0
2022-03-22 11:40:00,65.54,65.58,65.43,65.57,52987.0,60.8681,60.9052,60.7659,60.896,52987.0
2022-03-22 11:50:00,65.57,65.62,65.5,65.53,38196.0,60.896,60.9424,60.8309,60.8588,38196.0
2022-03-22 12:00:00,65.54,65.61,65.47,65.56,33215.0,60.8681,60.9331,60.8031,60.8867,33215.0
2022-03-22 12:10:00,65.56,65.57,65.47,65.47,29009.0,60.8867,60.896,60.8031,60.8031,29009.0
2022-03-22 12:20:00,65.46,65.47,65.35,65.38,36493.0,60.7938,60.8031,60.6916,60.7195,36493.0
2022-03-22 12:30:00,65.39,65.55,65.36,65.51,88379.0,60.7288,60.8774,60.7009,60.8402,88379.0
2022-03-22 12:40:00,65.51,65.59,65.42,65.49,64669.0,60.8402,60.9145,60.7567,60.8217,64669.0
2022-03-22 12:50:00,65.5,65.64,65.5,65.58,18812.0,60.8309,60.961,60.8309,60.9052,18812.0
2022-03-22 13:00:00,65.58,65.69,65.55,65.61,48522.0,60.9052,61.0074,60.8774,60.9331,48522.0
2022-03-22 13:10:00,65.61,65.81,65.59,65.79,55111.0,60.9331,61.1189,60.9145,61.1003,55111.0
2022-03-22 13:20:00,65.78,65.98,65.75,65.98,180399.0,61.091,61.2767,61.0631,61.2767,180399.0
2022-03-22 13:30:00,65.99,66.04,65.79,65.88,67679.0,61.286,61.3325,61.1003,61.1839,67679.0
2022-03-22 13:40:00,65.87,65.99,65.8,65.9,123883.0,61.1746,61.286,61.1096,61.2024,123883.0
2022-03-22 13:50:00,65.91,66.02,65.91,65.98,81556.0,61.2117,61.3139,61.2117,61.2767,81556.0
2022-03-22 14:00:00,65.99,65.99,65.65,65.78,75610.0,61.286,61.286,60.9703,61.091,75610.0
2022-03-22 14:10:00,65.75,65.94,65.73,65.8,111085.0,61.0631,61.2396,61.0446,61.1096,111085.0
2022-03-22 14:20:00,65.81,65.85,65.69,65.75,50573.0,61.1189,61.156,61.0074,61.0631,50573.0
2022-03-22 14:30:00,65.76,65.83,65.74,65.74,27567.0,61.0724,61.1374,61.0538,61.0538,27567.0
2022-03-22 14:40:00,65.73,65.76,65.64,65.66,30325.0,61.0446,61.0724,60.961,60.9795,30325.0
2022-03-22 14:50:00,65.66,65.88,65.64,65.73,47590.0,60.9795,61.1839,60.961,61.0446,47590.0
2022-03-22 15:00:00,65.72,65.76,65.64,65.74,66113.0,61.0353,61.0724,60.961,61.0538,66113.0
2022-03-22 15:10:00,65.73,65.83,65.72,65.74,48126.0,61.0446,61.1374,61.0353,61.0538,48126.0
2022-03-22 15:20:00,65.73,65.79,65.67,65.7,87462.0,61.0446,61.1003,60.9888,61.0167,87462.0
2022-03-22 15:30:00,65.7,65.83,65.64,65.8,92979.0,61.0167,61.1374,60.961,61.1096,92979.0
2022-03-22 15:40:00,65.79,66.02,65.76,66.02,127913.0,61.1003,61.3139,61.0724,61.3139,127913.0
2022-03-22 15:50:00,66.03,66.12,65.56,65.63,697545.0,61.3232,61.4068,60.8867,60.9517,697545.0
2022-03-23 09:30:00,65.01,65.31,64.87,64.97,87622.0,60.3759,60.6545,60.2459,60.3387,87622.0
2022-03-23 09:40:00,64.98,65.04,64.54,64.57,79092.0,60.348,60.4037,59.9394,59.9672,79092.0
2022-03-23 09:50:00,64.56,64.61,64.39,64.55,144784.0,59.958,60.0044,59.8001,59.9487,144784.0
2022-03-23 10:00:00,64.55,64.87,64.54,64.77,78055.0,59.9487,60.2459,59.9394,60.153,78055.0
2022-03-23 10:10:00,64.77,65.02,64.65,65.01,59122.0,60.153,60.3852,60.0415,60.3759,59122.0
2022-03-23 10:20:00,65.0,65.06,64.87,65.03,60377.0,60.3666,60.4223,60.2459,60.3945,60377.0
2022-03-23 10:30:00,65.04,65.16,65.04,65.07,34418.0,60.4037,60.5152,60.4037,60.4316,34418.0
2022-03-23 10:40:00,65.07,65.24,65.06,65.24,55394.0,60.4316,60.5895,60.4223,60.5895,55394.0
2022-03-23 10:50:00,65.25,65.33,65.16,65.3,119527.0,60.5988,60.6731,60.5152,60.6452,119527.0
2022-03-23 11:00:00,65.3,65.51,65.28,65.47,50311.0,60.6452,60.8402,60.6266,60.8031,50311.0
2022-03-23 11:10:00,65.47,65.64,65.42,65.47,45840.0,60.8031,60.961,60.7567,60.8031,45840.0
2022-03-23 11:20:00,65.47,65.64,65.45,65.52,69117.0,60.8031,60.961,60.7845,60.8495,69117.0
2022-03-23 11:30:00,65.51,65.53,65.36,65.51,78373.0,60.8402,60.8588,60.7009,60.8402,78373.0
2022-03-23 11:40:00,65.53,65.63,65.4,65.42,60662.0,60.8588,60.9517,60.7381,60.7567,60662.0
2022-03-23 11:50:00,65.41,65.55,65.39,65.51,23154.0,60.7474,60.8774,60.7288,60.8402,23154.0
2022-03-23 12:00:00,65.51,65.67,65.42,65.42,35829.0,60.8402,60.9888,60.7567,60.7567,35829.0
2022-03-23 12:10:00,65.42,65.49,65.38,65.48,48163.0,60.7567,60.8217,60.7195,60.8124,48163.0
2022-03-23 12:20:00,65.48,65.49,65.35,65.36,58784.0,60.8124,60.8217,60.6916,60.7009,58784.0
2022-03-23 12:30:00,65.36,65.46,65.36,65.46,35320.0,60.7009,60.7938,60.7009,60.7938,35320.0
2022-03-23 12:40:00,65.45,65.49,65.39,65.4,49200.0,60.7845,60.8217,60.7288,60.7381,49200.0
2022-03-23 12:50:00,65.4,65.5,65.39,65.49,22854.0,60.7381,60.8309,60.7288,60.8217,22854.0
2022-03-23 13:00:00,65.48,65.48,65.37,65.38,41686.0,60.8124,60.8124,60.7102,60.7195,41686.0
2022-03-23 13:10:00,65.38,65.49,65.37,65.41,64919.0,60.7195,60.8217,60.7102,60.7474,64919.0
2022-03-23 13:20:00,65.41,65.42,65.19,65.19,34189.0,60.7474,60.7567,60.543,60.543,34189.0
2022-03-23 13:30:00,65.16,65.27,65.14,65.25,20829.0,60.5152,60.6173,60.4966,60.5988,20829.0
2022-03-23 13:40:00,65.25,65.25,65.13,65.18,57262.0,60.5988,60.5988,60.4873,60.5338,57262.0
2022-03-23 13:50:00,65.17,65.34,65.15,65.33,63668.0,60.5245,60.6824,60.5059,60.6731,63668.0
2022-03-23 14:00:00,65.33,65.33,65.23,65.25,78404.0,60.6731,60.6731,60.5802,60.5988,78404.0
2022-03-23 14:10:00,65.25,65.31,65.2,65.3,51089.0,60.5988,60.6545,60.5523,60.6452,51089.0
2022-03-23 14:20:00,65.31,65.33,65.26,65.33,60443.0,60.6545,60.6731,60.6081,60.6731,60443.0
2022-03-23 14:30:00,65.32,65.32,65.16,65.27,63761.0,60.6638,60.6638,60.5152,60.6173,63761.0
2022-03-23 14:40:00,65.28,65.34,65.16,65.16,30693.0,60.6266,60.6824,60.5152,60.5152,30693.0
2022-03-23 14:50:00,65.16,65.18,65.0,65.02,28007.0,60.5152,60.5338,60.3666,60.3852,28007.0
2022-03-23 15:00:00,65.01,65.08,64.89,64.9,28818.0,60.3759,60.4409,60.2644,60.2737,28818.0
2022-03-23 15:10:00,64.9,64.95,64.86,64.87,32136.0,60.2737,60.3202,60.2366,60.2459,32136.0
2022-03-23 15:20:00,64.88,65.01,64.85,64.93,109390.0,60.2551,60.3759,60.2273,60.3016,109390.0
2022-03-23 15:30:00,64.92,64.98,64.81,64.81,76213.0,60.2923,60.348,60.1901,60.1901,76213.0
2022-03-23 15:40:00,64.79,65.0,64.75,64.87,70453.0,60.1716,60.3666,60.1344,60.2459,70453.0
2022-03-23 15:50:00,64.88,64.93,64.63,64.75,502535.0,60.2551,60.3016,60.023,60.1344,502535.0
2022-03-24 09:30:00,65.76,65.93,65.35,65.48,169185.0,61.0724,61.2303,60.6916,60.8124,169185.0
2022-03-24 09:40:00,65.47,65.59,65.11,65.15,62374.0,60.8031,60.9145,60.4687,60.5059,62374.0
2022-03-24 09:50:00,65.16,65.42,65.13,65.31,84379.0,60.5152,60.7567,60.4873,60.6545,84379.0
2022-03-24 10:00:00,65.3,65.59,65.27,65.47,45372.0,60.6452,60.9145,60.6173,60.8031,45372.0
2022-03-24 10:10:00,65.48,65.64,65.32,65.37,142882.0,60.8124,60.961,60.6638,60.7102,142882.0
2022-03-24 10:20:00,65.36,65.4,64.84,64.84,118404.0,60.7009,60.7381,60.218,60.218,118404.0
2022-03-24 10:30:00,64.84,65.19,64.78,65.04,63870.0,60.218,60.543,60.1623,60.4037,63870.0
2022-03-24 10:40:00,65.06,65.27,65.03,65.24,73452.0,60.4223,60.6173,60.3945,60.5895,73452.0
2022-03-24 10:50:00,65.22,65.31,65.14,65.21,64226.0,60.5709,60.6545,60.4966,60.5616,64226.0
2022-03-24 11:00:00,65.21,65.4,65.17,65.17,68523.0,60.5616,60.7381,60.5245,60.5245,68523.0
2022-03-24 11:10:00,65.17,65.45,65.15,65.36,94354.0,60.5245,60.7845,60.5059,60.7009,94354.0
2022-03-24 11:20:00,65.37,65.64,65.36,65.62,41120.0,60.7102,60.961,60.7009,60.9424,41120.0
2022-03-24 11:30:00,65.62,65.65,65.46,65.52,83486.0,60.9424,60.9703,60.7938,60.8495,83486.0
2022-03-24 11:40:00,65.52,65.62,65.48,65.59,24733.0,60.8495,60.9424,60.8124,60.9145,24733.0
2022-03-24 11:50:00,65.58,65.59,65.43,65.54,30938.0,60.9052,60.9145,60.7659,60.8681,30938.0
2022-03-24 12:00:00,65.52,65.6,65.36,65.39,23153.0,60.8495,60.9238,60.7009,60.7288,23153.0
2022-03-24 12:10:00,65.41,65.48,65.36,65.43,43248.0,60.7474,60.8124,60.7009,60.7659,43248.0
2022-03-24 12:20:00,65.43,65.51,65.42,65.48,65489.0,60.7659,60.8402,60.7567,60.8124,65489.0
2022-03-24 12:30:00,65.48,65.63,65.46,65.62,79952.0,60.8124,60.9517,60.7938,60.9424,79952.0
2022-03-24 12:40:00,65.64,65.68,65.57,65.68,48108.0,60.961,60.9981,60.896,60.9981,48108.0
2022-03-24 12:50:00,65.69,65.76,65.66,65.67,44598.0,61.0074,61.0724,60.9795,60.9888,44598.0
2022-03-24 13:00:00,65.67,65.71,65.44,65.46,33768.0,60.9888,61.026,60.7752,60.7938,33768.0
2022-03-24 13:10:00,65.47,65.5,65.39,65.49,30672.0,60.8031,60.8309,60.7288,60.8217,30672.0
2022-03-24 13:20:00,65.48,65.52,65.38,65.42,26486.0,60.8124,60.8495,60.7195,60.7567,26486.0
2022-03-24 13:30:00,65.42,65.44,65.32,65.34,40583.0,60.7567,60.7752,60.6638,60.6824,40583.0
2022-03-24 13:40:00,65.34,65.53,65.34,65.49,46687.0,60.6824,60.8588,60.6824,60.8217,46687.0
2022-03-24 13:50:00,65.48,65.49,65.39,65.4,28901.0,60.8124,60.8217,60.7288,60.7381,28901.0
2022-03-24 14:00:00,65.41,65.5,65.4,65.41,37771.0,60.7474,60.8309,60.7381,60.7474,37771.0
2022-03-24 14:10:00,65.4,65.52,65.4,65.49,21898.0,60.7381,60.8495,60.7381,60.8217,21898.0
2022-03-24 14:20:00,65.48,65.48,65.39,65.44,35645.0,60.8124,60.8124,60.7288,60.7752,35645.0
2022-03-24 14:30:00,65.45,65.46,65.39,65.44,32891.0,60.7845,60.7938,60.7288,60.7752,32891.0
2022-03-24 14:40:00,65.45,65.47,65.37,65.4,49660.0,60.7845,60.8031,60.7102,60.7381,49660.0
2022-03-24 14:50:00,65.41,65.54,65.4,65.51,46282.0,60.7474,60.8681,60.7381,60.8402,46282.0
2022-03-24 15:00:00,65.51,65.56,65.47,65.54,34995.0,60.8402,60.8867,60.8031,60.8681,34995.0
2022-03-24 15:10:00,65.53,65.61,65.51,65.58,51742.0,60.8588,60.9331,60.8402,60.9052,51742.0
2022-03-24 15:20:00,65.58,65.66,65.57,65.6,50570.0,60.9052,60.9795,60.896,60.9238,50570.0
2022-03-24 15:30:00,65.6,65.61,65.45,65.48,71159.0,60.9238,60.9331,60.7845,60.8124,71159.0
2022-03-24 15:40:00,65.48,65.55,65.42,65.55,89007.0,60.8124,60.8774,60.7567,60.8774,89007.0
2022-03-24 15:50:00,65.55,65.59,65.47,65.56,219330.0,60.8774,60.9145,60.8031,60.8867,219330.0
2022-03-25 09:30:00,65.79,66.14,65.6,65.73,98972.0,61.1003,61.4253,60.9238,61.0446,98972.0
2022-03-25 09:40:00,65.7,65.7,65.43,65.66,54499.0,61.0167,61.0167,60.7659,60.9795,54499.0
2022-03-25 09:50:00,65.63,65.65,65.4,65.53,36884.0,60.9517,60.9703,60.7381,60.8588,36884.0
2022-03-25 10:00:00,65.52,65.7,65.44,65.69,42407.0,60.8495,61.0167,60.7752,61.0074,42407.0
2022-03-25 10:10:00,65.7,65.92,65.66,65.91,43576.0,61.0167,61.221,60.9795,61.2117,43576.0
2022-03-25 10:20:00,65.95,65.99,65.8,65.87,27839.0,61.2489,61.286,61.1096,61.1746,27839.0
2022-03-25 10:30:00,65.88,66.03,65.88,66.0,60512.0,61.1839,61.3232,61.1839,61.2953,60512.0
2022-03-25 10:40:00,65.99,66.09,65.93,66.01,38860.0,61.286,61.3789,61.2303,61.3046,38860.0
2022-03-25 10:50:00,66.02,66.09,65.83,66.01,64505.0,61.3139,61.3789,61.1374,61.3046,64505.0
2022-03-25 11:00:00,66.02,66.05,65.79,65.79,38624.0,61.3139,61.3417,61.1003,61.1003,38624.0
2022-03-25 11:10:00,65.79,65.86,65.66,65.82,41710.0,61.1003,61.1653,60.9795,61.1281,41710.0
2022-03-25 11:20:00,65.83,65.88,65.52,65.63,30719.0,61.1374,61.1839,60.8495,60.9517,30719.0
2022-03-25 11:30:00,65.65,65.76,65.58,65.74,61712.0,60.9703,61.0724,60.9052,61.0538,61712.0
2022-03-25 11:40:00,65.73,65.85,65.73,65.78,29232.0,61.0446,61.156,61.0446,61.091,29232.0
2022-03-25 11:50:00,65.77,66.05,65.7,65.78,71228.0,61.0817,61.3417,61.0167,61.091,71228.0
2022-03-25 12:00:00,65.78,65.92,65.75,65.87,42699.0,61.091,61.221,61.0631,61.1746,42699.0
2022-03-25 12:10:00,65.86,65.93,65.83,65.88,22788.0,61.1653,61.2303,61.1374,61.1839,22788.0
2022-03-25 12:20:00,65.88,65.9,65.77,65.89,30796.0,61.1839,61.2024,61.0817,61.1931,30796.0
2022-03-25 12:30:00,65.89,65.9,65.7,65.73,42357.0,61.1931,61.2024,61.0167,61.0446,42357.0
2022-03-25 12:40:00,65.74,65.77,65.68,65.73,29662.0,61.0538,61.0817,60.9981,61.0446,29662.0
2022-03-25 12:50:00,65.73,65.79,65.69,65.77,36679.0,61.0446,61.1003,61.0074,61.0817,36679.0
2022-03-25 13:00:00,65.77,65.89,65.73,65.84,35974.0,61.0817,61.1931,61.0446,61.1467,35974.0
2022-03-25 13:10:00,65.83,65.89,65.77,65.88,25321.0,61.1374,61.1931,61.0817,61.1839,25321.0
2022-03-25 13:20:00,65.88,65.89,65.71,65.84,38898.0,61.1839,61.1931,61.026,61.1467,38898.0
2022-03-25 13:30:00,65.85,66.04,65.84,66.0,51399.0,61.156,61.3325,61.1467,61.2953,51399.0
2022-03-25 13:40:00,66.01,66.05,65.93,66.02,22505.0,61.3046,61.3417,61.2303,61.3139,22505.0
2022-03-25 13:50:00,66.02,66.08,65.96,65.96,38670.0,61.3139,61.3696,61.2582,61.2582,38670.0
2022-03-25 14:00:00,65.95,66.1,65.95,66.1,30488.0,61.2489,61.3882,61.2489,61.3882,30488.0
2022-03-25 14:10:00,66.14,66.14,66.0,66.0,32539.0,61.4253,61.4253,61.2953,61.2953,32539.0
2022-03-25 14:20:00,66.0,66.03,65.95,66.02,40523.0,61.2953,61.3232,61.2489,61.3139,40523.0
2022-03-25 14:30:00,66.02,66.08,65.94,66.02,59282.0,61.3139,61.3696,61.2396,61.3139,59282.0
2022-03-25 14:40:00,66.02,66.06,65.98,66.03,32095.0,61.3139,61.351,61.2767,61.3232,32095.0
2022-03-25 14:50:00,66.02,66.12,66.01,66.08,32967.0,61.3139,61.4068,61.3046,61.3696,32967.0
2022-03-25 15:00:00,66.07,66.08,65.91,65.95,43296.0,61.3603,61.3696,61.2117,61.2489,43296.0
2022-03-25 15:10:00,65.95,66.05,65.92,65.97,29101.0,61.2489,61.3417,61.221,61.2674,29101.0
2022-03-25 15:20:00,65.94,65.94,65.8,65.84,59563.0,61.2396,61.2396,61.1096,61.1467,59563.0
2022-03-25 15:30:00,65.84,66.01,65.8,65.94,62523.0,61.1467,61.3046,61.1096,61.2396,62523.0
2022-03-25 15:40:00,65.95,66.1,65.95,66.09,68686.0,61.2489,61.3882,61.2489,61.3789,68686.0
2022-03-25 15:50:00,66.09,66.28,66.04,66.24,203212.0,61.3789,61.5553,61.3325,61.5182,203212.0
2022-03-28 09:30:00,66.05,66.06,65.47,65.5,88889.0,61.3417,61.351,60.8031,60.8309,88889.0
2022-03-28 09:40:00,65.48,65.56,65.37,65.55,42657.0,60.8124,60.8867,60.7102,60.8774,42657.0
2022-03-28 09:50:00,65.54,65.82,65.53,65.74,67937.0,60.8681,61.1281,60.8588,61.0538,67937.0
2022-03-28 10:00:00,65.74,65.77,65.45,65.68,57935.0,61.0538,61.0817,60.7845,60.9981,57935.0
2022-03-28 10:10:00,65.69,65.88,65.64,65.84,36476.0,61.0074,61.1839,60.961,61.1467,36476.0
2022-03-28 10:20:00,65.83,65.99,65.72,65.99,35228.0,61.1374,61.286,61.0353,61.286,35228.0
2022-03-28 10:30:00,65.97,66.07,65.86,65.9,44881.0,61.2674,61.3603,61.1653,61.2024,44881.0
2022-03-28 10:40:00,65.89,66.06,65.83,65.99,40356.0,61.1931,61.351,61.1374,61.286,40356.0
2022-03-28 10:50:00,65.98,66.09,65.88,66.09,42779.0,61.2767,61.3789,61.1839,61.3789,42779.0
2022-03-28 11:00:00,66.09,66.13,65.81,65.91,38542.0,61.3789,61.416,61.1189,61.2117,38542.0
2022-03-28 11:10:00,65.9,66.03,65.86,66.03,28402.0,61.2024,61.3232,61.1653,61.3232,28402.0
2022-03-28 11:20:00,66.03,66.04,65.89,65.95,26350.0,61.3232,61.3325,61.1931,61.2489,26350.0
2022-03-28 11:30:00,65.95,65.95,65.74,65.77,23510.0,61.2489,61.2489,61.0538,61.0817,23510.0
2022-03-28 11:40:00,65.78,65.82,65.6,65.61,28100.0,61.091,61.1281,60.9238,60.9331,28100.0
2022-03-28 11:50:00,65.59,65.72,65.58,65.65,25600.0,60.9145,61.0353,60.9052,60.9703,25600.0
2022-03-28 12:00:00,65.64,65.74,65.61,65.63,24581.0,60.961,61.0538,60.9331,60.9517,24581.0
2022-03-28 12:10:00,65.62,65.71,65.53,65.71,24858.0,60.9424,61.026,60.8588,61.026,24858.0
2022-03-28 12:20:00,65.73,65.75,65.64,65.68,20624.0,61.0446,61.0631,60.961,60.9981,20624.0
2022-03-28 12:30:00,65.68,65.74,65.62,65.74,17892.0,60.9981,61.0538,60.9424,61.0538,17892.0
2022-03-28 12:40:00,65.75,65.77,65.68,65.76,22970.0,61.0631,61.0817,60.9981,61.0724,22970.0
2022-03-28 12:50:00,65.75,65.88,65.75,65.87,17661.0,61.0631,61.1839,61.0631,61.1746,17661.0
2022-03-28 13:00:00,65.87,65.91,65.76,65.81,18112.0,61.1746,61.2117,61.0724,61.1189,18112.0
2022-03-28 13:10:00,65.81,65.85,65.78,65.8,14048.0,61.1189,61.156,61.091,61.1096,14048.0
2022-03-28 13:20:00,65.8,65.93,65.78,65.87,17873.0,61.1096,61.2303,61.091,61.1746,17873.0
2022-03-28 13:30:00,65.86,65.92,65.84,65.87,18868.0,61.1653,61.221,61.1467,61.1746,18868.0
2022-03-28 13:40:00,65.88,65.89,65.82,65.87,16292.0,61.1839,61.1931,61.1281,61.1746,16292.0
2022-03-28 13:50:00,65.87,65.9,65.72,65.75,53015.0,61.1746,61.2024,61.0353,61.0631,53015.0
2022-03-28 14:00:00,65.75,65.75,65.49,65.59,49769.0,61.0631,61.0631,60.8217,60.9145,49769.0
2022-03-28 14:10:00,65.6,65.62,65.48,65.53,33077.0,60.9238,60.9424,60.8124,60.8588,33077.0
2022-03-28 14:20:00,65.53,65.55,65.48,65.51,37236.0,60.8588,60.8774,60.8124,60.8402,37236.0
2022-03-28 14:30:00,65.51,65.59,65.49,65.53,37764.0,60.8402,60.9145,60.8217,60.8588,37764.0
2022-03-28 14:40:00,65.53,65.65,65.52,65.63,42117.0,60.8588,60.9703,60.8495,60.9517,42117.0
2022-03-28 14:50:00,65.62,65.7,65.57,65.7,48716.0,60.9424,61.0167,60.896,61.0167,48716.0
2022-03-28 15:00:00,65.69,65.72,65.64,65.69,48579.0,61.0074,61.0353,60.961,61.0074,48579.0
2022-03-28 15:10:00,65.69,65.75,65.64,65.67,60224.0,61.0074,61.0631,60.961,60.9888,60224.0
2022-03-28 15:20:00,65.68,65.73,65.64,65.67,148241.0,60.9981,61.0446,60.961,60.9888,148241.0
2022-03-28 15:30:00,65.67,65.81,65.65,65.75,74092.0,60.9888,61.1189,60.9703,61.0631,74092.0
2022-03-28 15:40:00,65.75,65.9,65.72,65.9,124601.0,61.0631,61.2024,61.0353,61.2024,124601.0
2022-03-28 15:50:00,65.9,66.02,65.8,65.99,298173.0,61.2024,61.3139,61.1096,61.286,298173.0
2022-03-29 09:30:00,67.29,67.86,67.06,67.83,146934.0,62.4934,63.0227,62.2797,62.9949,146934.0
2022-03-29 09:40:00,67.84,67.99,67.73,67.74,61042.0,63.0041,63.1435,62.902,62.9113,61042.0
2022-03-29 09:50:00,67.69,67.88,67.61,67.65,62834.0,62.8648,63.0413,62.7905,62.8277,62834.0
2022-03-29 10:00:00,67.67,67.68,67.29,67.42,47732.0,62.8463,62.8556,62.4934,62.6141,47732.0
2022-03-29 10:10:00,67.42,67.48,67.03,67.03,36319.0,62.6141,62.6698,62.2519,62.2519,36319.0
2022-03-29 10:20:00,67.04,67.16,67.03,67.15,27728.0,62.2612,62.3726,62.2519,62.3633,27728.0
2022-03-29 10:30:00,67.16,67.27,67.05,67.1,26062.0,62.3726,62.4748,62.2705,62.3169,26062.0
2022-03-29 10:40:00,67.12,67.18,66.74,66.8,78452.0,62.3355,62.3912,61.9826,62.0383,78452.0
2022-03-29 10:50:00,66.81,67.22,66.8,67.2,71139.0,62.0476,62.4283,62.0383,62.4098,71139.0
2022-03-29 11:00:00,67.19,67.29,67.12,67.14,92812.0,62.4005,62.4934,62.3355,62.354,92812.0
2022-03-29 11:10:00,67.13,67.13,66.9,67.03,70479.0,62.3448,62.3448,62.1312,62.2519,70479.0
2022-03-29 11:20:00,67.03,67.25,67.01,67.18,65687.0,62.2519,62.4562,62.2333,62.3912,65687.0
2022-03-29 11:30:00,67.15,67.29,67.14,67.2,56200.0,62.3633,62.4934,62.354,62.4098,56200.0
2022-03-29 11:40:00,67.21,67.27,67.05,67.25,34123.0,62.4191,62.4748,62.2705,62.4562,34123.0
2022-03-29 11:50:00,67.24,67.24,67.14,67.17,27331.0,62.4469,62.4469,62.354,62.3819,27331.0
2022-03-29 12:00:00,67.19,67.19,67.0,67.15,69553.0,62.4005,62.4005,62.224,62.3633,69553.0
2022-03-29 12:10:00,67.15,67.21,67.05,67.09,67494.0,62.3633,62.4191,62.2705,62.3076,67494.0
2022-03-29 12:20:00,67.1,67.13,67.03,67.09,84318.0,62.3169,62.3448,62.2519,62.3076,84318.0
2022-03-29 12:30:00,67.09,67.09,66.92,66.98,56607.0,62.3076,62.3076,62.1497,62.2055,56607.0
2022-03-29 12:40:00,66.98,67.1,66.98,67.05,24235.0,62.2055,62.3169,62.2055,62.2705,24235.0
2022-03-29 12:50:00,67.06,67.11,66.79,66.81,26951.0,62.2797,62.3262,62.029,62.0476,26951.0
2022-03-29 13:00:00,66.82,66.83,66.56,66.61,31443.0,62.0569,62.0661,61.8154,61.8618,31443.0
2022-03-29 13:10:00,66.62,66.73,66.61,66.72,25466.0,61.8711,61.9733,61.8618,61.964,25466.0
2022-03-29 13:20:00,66.72,66.72,66.57,66.65,28042.0,61.964,61.964,61.8247,61.899,28042.0
2022-03-29 13:30:00,66.65,66.69,66.59,66.67,21682.0,61.899,61.9361,61.8433,61.9175,21682.0
2022-03-29 13:40:00,66.67,66.89,66.66,66.87,31488.0,61.9175,62.1219,61.9083,62.1033,31488.0
2022-03-29 13:50:00,66.87,66.87,66.78,66.84,26084.0,62.1033,62.1033,62.0197,62.0754,26084.0
2022-03-29 14:00:00,66.83,66.87,66.77,66.86,20797.0,62.0661,62.1033,62.0104,62.094,20797.0
2022-03-29 14:10:00,66.87,66.88,66.75,66.75,21812.0,62.1033,62.1126,61.9918,61.9918,21812.0
2022-03-29 14:20:00,66.74,66.85,66.7,66.81,41398.0,61.9826,62.0847,61.9454,62.0476,41398.0
2022-03-29 14:30:00,66.81,67.16,66.78,67.12,75649.0,62.0476,62.3726,62.0197,62.3355,75649.0
2022-03-29 14:40:00,67.11,67.15,67.06,67.06,29433.0,62.3262,62.3633,62.2797,62.2797,29433.0
2022-03-29 14:50:00,67.04,67.13,67.01,67.09,24489.0,62.2612,62.3448,62.2333,62.3076,24489.0
2022-03-29 15:00:00,67.09,67.21,67.06,67.17,26212.0,62.3076,62.4191,62.2797,62.3819,26212.0
2022-03-29 15:10:00,67.18,67.18,67.07,67.14,26701.0,62.3912,62.3912,62.289,62.354,26701.0
2022-03-29 15:20:00,67.15,67.17,67.01,67.13,35502.0,62.3633,62.3819,62.2333,62.3448,35502.0
2022-03-29 15:30:00,67.12,67.24,67.05,67.05,55317.0,62.3355,62.4469,62.2705,62.2705,55317.0
2022-03-29 15:40:00,67.06,67.09,66.97,67.03,88413.0,62.2797,62.3076,62.1962,62.2519,88413.0
2022-03-29 15:50:00,67.02,67.19,66.98,67.12,500776.0,62.2426,62.4005,62.2055,62.3355,500776.0
2022-03-30 09:30:00,66.95,67.11,66.56,66.91,92591.0,62.1776,62.3262,61.8154,62.1404,92591.0
2022-03-30 09:40:00,66.95,67.28,66.93,67.23,36804.0,62.1776,62.4841,62.159,62.4376,36804.0
2022-03-30 09:50:00,67.24,67.3,67.15,67.26,32649.0,62.4469,62.5026,62.3633,62.4655,32649.0
2022-03-30 10:00:00,67.29,67.39,67.21,67.32,62391.0,62.4934,62.5862,62.4191,62.5212,62391.0
2022-03-30 10:10:00,67.34,67.4,67.23,67.33,38273.0,62.5398,62.5955,62.4376,62.5305,38273.0
2022-03-30 10:20:00,67.33,67.42,67.28,67.31,29765.0,62.5305,62.6141,62.4841,62.5119,29765.0
2022-03-30 10:30:00,67.34,67.42,67.18,67.26,69149.0,62.5398,62.6141,62.3912,62.4655,69149.0
2022-03-30 10:40:00,67.26,67.33,67.2,67.24,42602.0,62.4655,62.5305,62.4098,62.4469,42602.0
2022-03-30 10:50:00,67.23,67.46,67.23,67.46,81567.0,62.4376,62.6512,62.4376,62.6512,81567.0
2022-03-30 11:00:00,67.46,67.53,67.32,67.33,39543.0,62.6512,62.7162,62.5212,62.5305,39543.0
2022-03-30 11:10:00,67.32,67.34,67.17,67.34,29880.0,62.5212,62.5398,62.3819,62.5398,29880.0
2022-03-30 11:20:00,67.32,67.33,67.26,67.29,48082.0,62.5212,62.5305,62.4655,62.4934,48082.0
2022-03-30 11:30:00,67.3,67.34,67.23,67.27,42634.0,62.5026,62.5398,62.4376,62.4748,42634.0
2022-03-30 11:40:00,67.29,67.34,67.25,67.31,20197.0,62.4934,62.5398,62.4562,62.5119,20197.0
2022-03-30 11:50:00,67.31,67.33,67.21,67.32,45779.0,62.5119,62.5305,62.4191,62.5212,45779.0
2022-03-30 12:00:00,67.31,67.37,67.21,67.25,32989.0,62.5119,62.5676,62.4191,62.4562,32989.0
2022-03-30 12:10:00,67.25,67.36,67.24,67.34,25432.0,62.4562,62.5584,62.4469,62.5398,25432.0
2022-03-30 12:20:00,67.35,67.36,67.25,67.3,50426.0,62.5491,62.5584,62.4562,62.5026,50426.0
2022-03-30 12:30:00,67.3,67.3,67.24,67.3,20328.0,62.5026,62.5026,62.4469,62.5026,20328.0
2022-03-30 12:40:00,67.3,67.32,67.09,67.09,21220.0,62.5026,62.5212,62.3076,62.3076,21220.0
2022-03-30 12:50:00,67.09,67.19,67.09,67.17,35861.0,62.3076,62.4005,62.3076,62.3819,35861.0
2022-03-30 13:00:00,67.17,67.21,67.14,67.2,23086.0,62.3819,62.4191,62.354,62.4098,23086.0
2022-03-30 13:10:00,67.2,67.24,67.12,67.18,28015.0,62.4098,62.4469,62.3355,62.3912,28015.0
2022-03-30 13:20:00,67.18,67.18,67.0,67.02,32677.0,62.3912,62.3912,62.224,62.2426,32677.0
2022-03-30 13:30:00,67.02,67.05,66.96,66.97,21010.0,62.2426,62.2705,62.1869,62.1962,21010.0
2022-03-30 13:40:00,66.97,67.09,66.95,67.09,20537.0,62.1962,62.3076,62.1776,62.3076,20537.0
2022-03-30 13:50:00,67.07,67.14,67.04,67.06,40583.0,62.289,62.354,62.2612,62.2797,40583.0
2022-03-30 14:00:00,67.04,67.23,67.04,67.23,27104.0,62.2612,62.4376,62.2612,62.4376,27104.0
2022-03-30 14:10:00,67.23,67.25,67.1,67.1,25997.0,62.4376,62.4562,62.3169,62.3169,25997.0
2022-03-30 14:20:00,67.1,67.12,67.07,67.11,22912.0,62.3169,62.3355,62.289,62.3262,22912.0
2022-03-30 14:30:00,67.1,67.22,67.09,67.17,25717.0,62.3169,62.4283,62.3076,62.3819,25717.0
2022-03-30 14:40:00,67.16,67.18,66.97,67.01,21570.0,62.3726,62.3912,62.1962,62.2333,21570.0
2022-03-30 14:50:00,67.0,67.08,66.96,67.05,39403.0,62.224,62.2983,62.1869,62.2705,39403.0
2022-03-30 15:00:00,67.04,67.04,66.98,66.98,32753.0,62.2612,62.2612,62.2055,62.2055,32753.0
2022-03-30 15:10:00,66.98,67.04,66.94,67.03,39011.0,62.2055,62.2612,62.1683,62.2519,39011.0
2022-03-30 15:20:00,67.03,67.03,66.89,66.98,49407.0,62.2519,62.2519,62.1219,62.2055,49407.0
2022-03-30 15:30:00,66.98,67.03,66.88,66.9,62297.0,62.2055,62.2519,62.1126,62.1312,62297.0
2022-03-30 15:40:00,66.89,66.97,66.83,66.9,93430.0,62.1219,62.1962,62.0661,62.1312,93430.0
2022-03-30 15:50:00,66.89,67.03,66.77,67.02,220639.0,62.1219,62.2519,62.0104,62.2426,220639.0
2022-03-31 09:30:00,66.67,67.33,66.52,66.76,56466.0,61.9175,62.5305,61.7782,62.0011,56466.0
2022-03-31 09:40:00,66.73,67.09,66.71,67.09,28455.0,61.9733,62.3076,61.9547,62.3076,28455.0
2022-03-31 09:50:00,67.07,67.13,66.93,67.03,38039.0,62.289,62.3448,62.159,62.2519,38039.0
2022-03-31 10:00:00,67.03,67.03,66.79,66.91,91533.0,62.2519,62.2519,62.029,62.1404,91533.0
2022-03-31 10:10:00,66.92,67.09,66.85,66.99,67944.0,62.1497,62.3076,62.0847,62.2147,67944.0
2022-03-31 10:20:00,67.0,67.03,66.79,66.9,46678.0,62.224,62.2519,62.029,62.1312,46678.0
2022-03-31 10:30:00,66.91,67.05,66.82,66.92,27597.0,62.1404,62.2705,62.0569,62.1497,27597.0
2022-03-31 10:40:00,66.94,67.04,66.88,67.02,25353.0,62.1683,62.2612,62.1126,62.2426,25353.0
2022-03-31 10:50:00,67.01,67.14,66.91,67.04,25431.0,62.2333,62.354,62.1404,62.2612,25431.0
2022-03-31 11:00:00,67.03,67.1,66.86,66.9,101636.0,62.2519,62.3169,62.094,62.1312,101636.0
2022-03-31 11:10:00,66.89,66.92,66.76,66.88,91799.0,62.1219,62.1497,62.0011,62.1126,91799.0
2022-03-31 11:20:00,66.86,66.93,66.71,66.87,81855.0,62.094,62.159,61.9547,62.1033,81855.0
2022-03-31 11:30:00,66.85,66.89,66.74,66.82,26054.0,62.0847,62.1219,61.9826,62.0569,26054.0
2022-03-31 11:40:00,66.82,66.91,66.81,66.89,23244.0,62.0569,62.1404,62.0476,62.1219,23244.0
2022-03-31 11:50:00,66.89,66.91,66.71,66.91,38464.0,62.1219,62.1404,61.9547,62.1404,38464.0
2022-03-31 12:00:00,66.91,66.94,66.79,66.81,29248.0,62.1404,62.1683,62.029,62.0476,29248.0
2022-03-31 12:10:00,66.82,66.84,66.7,66.77,25350.0,62.0569,62.0754,61.9454,62.0104,25350.0
2022-03-31 12:20:00,66.73,66.78,66.64,66.69,26895.0,61.9733,62.0197,61.8897,61.9361,26895.0
2022-03-31 12:30:00,66.71,66.74,66.61,66.65,16155.0,61.9547,61.9826,61.8618,61.899,16155.0
2022-03-31 12:40:00,66.65,66.7,66.58,66.6,15650.0,61.899,61.9454,61.834,61.8525,15650.0
2022-03-31 12:50:00,66.61,66.64,66.51,66.53,13842.0,61.8618,61.8897,61.769,61.7875,13842.0
2022-03-31 13:00:00,66.54,66.55,66.45,66.52,28212.0,61.7968,61.8061,61.7132,61.7782,28212.0
2022-03-31 13:10:00,66.52,66.55,66.45,66.53,28588.0,61.7782,61.8061,61.7132,61.7875,28588.0
2022-03-31 13:20:00,66.52,66.59,66.49,66.59,25716.0,61.7782,61.8433,61.7504,61.8433,25716.0
2022-03-31 13:30:00,66.59,66.67,66.57,66.6,25473.0,61.8433,61.9175,61.8247,61.8525,25473.0
2022-03-31 13:40:00,66.61,66.7,66.56,66.69,26661.0,61.8618,61.9454,61.8154,61.9361,26661.0
2022-03-31 13:50:00,66.7,66.77,66.68,66.73,32967.0,61.9454,62.0104,61.9268,61.9733,32967.0
2022-03-31 14:00:00,66.72,66.72,66.49,66.51,31958.0,61.964,61.964,61.7504,61.769,31958.0
2022-03-31 14:10:00,66.48,66.54,66.36,66.37,70328.0,61.7411,61.7968,61.6296,61.6389,70328.0
2022-03-31 14:20:00,66.36,66.51,66.36,66.51,32471.0,61.6296,61.769,61.6296,61.769,32471.0
2022-03-31 14:30:00,66.51,66.56,66.48,66.52,42816.0,61.769,61.8154,61.7411,61.7782,42816.0
2022-03-31 14:40:00,66.53,66.54,66.46,66.5,74245.0,61.7875,61.7968,61.7225,61.7597,74245.0
2022-03-31 14:50:00,66.51,66.59,66.5,66.51,55318.0,61.769,61.8433,61.7597,61.769,55318.0
2022-03-31 15:00:00,66.52,66.63,66.5,66.56,48642.0,61.7782,61.8804,61.7597,61.8154,48642.0
2022-03-31 15:10:00,66.55,66.55,66.39,66.39,73695.0,61.8061,61.8061,61.6575,61.6575,73695.0
2022-03-31 15:20:00,66.39,66.39,66.23,66.28,59581.0,61.6575,61.6575,61.5089,61.5553,59581.0
2022-03-31 15:30:00,66.27,66.28,66.04,66.06,104785.0,61.5461,61.5553,61.3325,61.351,104785.0
2022-03-31 15:40:00,66.06,66.15,66.0,66.07,165484.0,61.351,61.4346,61.2953,61.3603,165484.0
2022-03-31 15:50:00,66.07,66.14,65.56,65.57,567304.0,61.3603,61.4253,60.8867,60.896,567304.0
2022-04-01 09:30:00,66.24,66.56,65.4,66.31,88315.0,61.5182,61.8154,60.7381,61.5832,88315.0
2022-04-01 09:40:00,66.34,66.34,65.98,66.17,36520.0,61.6111,61.6111,61.2767,61.4532,36520.0
2022-04-01 09:50:00,66.15,66.35,66.01,66.35,18872.0,61.4346,61.6204,61.3046,61.6204,18872.0
2022-04-01 10:00:00,66.32,66.34,65.88,65.93,44726.0,61.5925,61.6111,61.1839,61.2303,44726.0
2022-04-01 10:10:00,65.94,66.07,65.84,65.86,86287.0,61.2396,61.3603,61.1467,61.1653,86287.0
2022-04-01 10:20:00,65.86,65.89,65.68,65.71,24137.0,61.1653,61.1931,60.9981,61.026,24137.0
2022-04-01 10:30:00,65.72,66.02,65.71,65.83,40105.0,61.0353,61.3139,61.026,61.1374,40105.0
2022-04-01 10:40:00,65.84,66.05,65.78,65.95,33524.0,61.1467,61.3417,61.091,61.2489,33524.0
2022-04-01 10:50:00,65.96,66.2,65.96,66.15,45217.0,61.2582,61.4811,61.2582,61.4346,45217.0
2022-04-01 11:00:00,66.13,66.31,66.11,66.28,46526.0,61.416,61.5832,61.3975,61.5553,46526.0
2022-04-01 11:10:00,66.27,66.35,66.11,66.33,40707.0,61.5461,61.6204,61.3975,61.6018,40707.0
2022-04-01 11:20:00,66.32,66.33,66.13,66.29,69499.0,61.5925,61.6018,61.416,61.5646,69499.0
2022-04-01 11:30:00,66.3,66.32,66.14,66.17,41901.0,61.5739,61.5925,61.4253,61.4532,41901.0
2022-04-01 11:40:00,66.16,66.23,66.04,66.19,24879.0,61.4439,61.5089,61.3325,61.4718,24879.0
2022-04-01 11:50:00,66.19,66.31,66.13,66.2,21573.0,61.4718,61.5832,61.416,61.4811,21573.0
2022-04-01 12:00:00,66.19,66.21,66.07,66.17,29269.0,61.4718,61.4903,61.3603,61.4532,29269.0
2022-04-01 12:10:00,66.17,66.2,66.07,66.14,20204.0,61.4532,61.4811,61.3603,61.4253,20204.0
2022-04-01 12:20:00,66.16,66.2,66.11,66.14,20218.0,61.4439,61.4811,61.3975,61.4253,20218.0
2022-04-01 12:30:00,66.14,66.16,66.0,66.15,22951.0,61.4253,61.4439,61.2953,61.4346,22951.0
2022-04-01 12:40:00,66.14,66.24,66.09,66.24,21333.0,61.4253,61.5182,61.3789,61.5182,21333.0
2022-04-01 12:50:00,66.23,66.23,66.14,66.14,23930.0,61.5089,61.5089,61.4253,61.4253,23930.0
2022-04-01 13:00:00,66.15,66.24,66.14,66.17,23799.0,61.4346,61.5182,61.4253,61.4532,23799.0
2022-04-01 13:10:00,66.17,66.24,66.12,66.22,21693.0,61.4532,61.5182,61.4068,61.4996,21693.0
2022-04-01 13:20:00,66.21,66.26,66.14,66.23,16707.0,61.4903,61.5368,61.4253,61.5089,16707.0
2022-04-01 13:30:00,66.22,66.39,66.2,66.37,29520.0,61.4996,61.6575,61.4811,61.6389,29520.0
2022-04-01 13:40:00,66.37,66.44,66.25,66.29,20410.0,61.6389,61.7039,61.5275,61.5646,20410.0
2022-04-01 13:50:00,66.29,66.3,66.2,66.27,20743.0,61.5646,61.5739,61.4811,61.5461,20743.0
2022-04-01 14:00:00,66.27,66.37,66.24,66.27,19959.0,61.5461,61.6389,61.5182,61.5461,19959.0
2022-04-01 14:10:00,66.27,66.36,66.23,66.27,20097.0,61.5461,61.6296,61.5089,61.5461,20097.0
2022-04-01 14:20:00,66.28,66.39,66.26,66.39,26568.0,61.5553,61.6575,61.5368,61.6575,26568.0
2022-04-01 14:30:00,66.41,66.47,66.29,66.36,32387.0,61.6761,61.7318,61.5646,61.6296,32387.0
2022-04-01 14:40:00,66.36,66.41,66.29,66.29,31423.0,61.6296,61.6761,61.5646,61.5646,31423.0
2022-04-01 14:50:00,66.31,66.36,66.25,66.26,25622.0,61.5832,61.6296,61.5275,61.5368,25622.0
2022-04-01 15:00:00,66.25,66.37,66.25,66.27,25060.0,61.5275,61.6389,61.5275,61.5461,25060.0
2022-04-01 15:10:00,66.27,66.28,66.18,66.23,55056.0,61.5461,61.5553,61.4625,61.5089,55056.0
2022-04-01 15:20:00,66.23,66.32,66.16,66.25,106675.0,61.5089,61.5925,61.4439,61.5275,106675.0
2022-04-01 15:30:00,66.26,66.29,66.18,66.2,97925.0,61.5368,61.5646,61.4625,61.4811,97925.0
2022-04-01 15:40:00,66.2,66.28,66.11,66.2,116166.0,61.4811,61.5553,61.3975,61.4811,116166.0
2022-04-01 15:50:00,66.2,66.53,66.2,66.47,323871.0,61.4811,61.7875,61.4811,61.7318,323871.0
2022-04-04 09:30:00,66.02,66.12,65.61,65.64,131043.0,61.3139,61.4068,60.9331,60.961,131043.0
2022-04-04 09:40:00,65.63,65.84,65.45,65.59,127070.0,60.9517,61.1467,60.7845,60.9145,127070.0
2022-04-04 09:50:00,65.63,65.85,65.53,65.73,66366.0,60.9517,61.156,60.8588,61.0446,66366.0
2022-04-04 10:00:00,65.73,65.79,65.5,65.6,45798.0,61.0446,61.1003,60.8309,60.9238,45798.0
2022-04-04 10:10:00,65.59,65.79,65.51,65.62,36475.0,60.9145,61.1003,60.8402,60.9424,36475.0
2022-04-04 10:20:00,65.64,65.9,65.64,65.8,52579.0,60.961,61.2024,60.961,61.1096,52579.0
2022-04-04 10:30:00,65.78,65.83,65.69,65.73,57459.0,61.091,61.1374,61.0074,61.0446,57459.0
2022-04-04 10:40:00,65.74,65.82,65.68,65.69,38967.0,61.0538,61.1281,60.9981,61.0074,38967.0
2022-04-04 10:50:00,65.69,65.69,65.56,65.62,38223.0,61.0074,61.0074,60.8867,60.9424,38223.0
2022-04-04 11:00:00,65.61,65.9,65.56,65.9,47710.0,60.9331,61.2024,60.8867,61.2024,47710.0
2022-04-04 11:10:00,65.9,65.9,65.61,65.65,53197.0,61.2024,61.2024,60.9331,60.9703,53197.0
2022-04-04 11:20:00,65.64,65.76,65.58,65.63,40013.0,60.961,61.0724,60.9052,60.9517,40013.0
2022-04-04 11:30:00,65.62,65.83,65.6,65.72,39099.0,60.9424,61.1374,60.9238,61.0353,39099.0
2022-04-04 11:40:00,65.72,65.81,65.7,65.8,39314.0,61.0353,61.1189,61.0167,61.1096,39314.0
2022-04-04 11:50:00,65.81,66.08,65.8,66.03,53404.0,61.1189,61.3696,61.1096,61.3232,53404.0
2022-04-04 12:00:00,66.03,66.3,65.99,66.28,66257.0,61.3232,61.5739,61.286,61.5553,66257.0
2022-04-04 12:10:00,66.28,66.43,66.24,66.43,46184.0,61.5553,61.6947,61.5182,61.6947,46184.0
2022-04-04 12:20:00,66.41,66.49,66.38,66.46,52686.0,61.6761,61.7504,61.6482,61.7225,52686.0
2022-04-04 12:30:00,66.45,66.53,66.35,66.4,73617.0,61.7132,61.7875,61.6204,61.6668,73617.0
2022-04-04 12:40:00,66.4,66.42,66.32,66.4,66751.0,61.6668,61.6854,61.5925,61.6668,66751.0
2022-04-04 12:50:00,66.4,66.48,66.37,66.42,45302.0,61.6668,61.7411,61.6389,61.6854,45302.0
2022-04-04 13:00:00,66.42,66.45,66.36,66.43,39173.0,61.6854,61.7132,61.6296,61.6947,39173.0
2022-04-04 13:10:00,66.43,66.48,66.37,66.47,41528.0,61.6947,61.7411,61.6389,61.7318,41528.0
2022-04-04 13:20:00,66.46,66.57,66.46,66.52,40157.0,61.7225,61.8247,61.7225,61.7782,40157.0
2022-04-04 13:30:00,66.52,66.62,66.47,66.51,52843.0,61.7782,61.8711,61.7318,61.769,52843.0
2022-04-04 13:40:00,66.52,66.67,66.48,66.63,49295.0,61.7782,61.9175,61.7411,61.8804,49295.0
2022-04-04 13:50:00,66.63,66.76,66.61,66.73,39686.0,61.8804,62.0011,61.8618,61.9733,39686.0
2022-04-04 14:00:00,66.72,66.8,66.67,66.71,59140.0,61.964,62.0383,61.9175,61.9547,59140.0
2022-04-04 14:10:00,66.69,66.84,66.65,66.82,39130.0,61.9361,62.0754,61.899,62.0569,39130.0
2022-04-04 14:20:00,66.82,66.82,66.74,66.77,36560.0,62.0569,62.0569,61.9826,62.0104,36560.0
2022-04-04 14:30:00,66.76,66.83,66.75,66.81,40651.0,62.0011,62.0661,61.9918,62.0476,40651.0
2022-04-04 14:40:00,66.82,66.83,66.73,66.75,40533.0,62.0569,62.0661,61.9733,61.9918,40533.0
2022-04-04 14:50:00,66.76,66.85,66.74,66.78,43277.0,62.0011,62.0847,61.9826,62.0197,43277.0
2022-04-04 15:00:00,66.78,66.83,66.76,66.78,41935.0,62.0197,62.0661,62.0011,62.0197,41935.0
2022-04-04 15:10:00,66.78,66.81,66.74,66.78,56262.0,62.0197,62.0476,61.9826,62.0197,56262.0
2022-04-04 15:20:00,66.77,66.82,66.72,66.77,74364.0,62.0104,62.0569,61.964,62.0104,74364.0
2022-04-04 15:30:00,66.77,66.77,66.61,66.62,91378.0,62.0104,62.0104,61.8618,61.8711,91378.0
2022-04-04 15:40:00,66.62,66.65,66.58,66.61,121229.0,61.8711,61.899,61.834,61.8618,121229.0
2022-04-04 15:50:00,66.61,66.7,66.53,66.64,353604.0,61.8618,61.9454,61.7875,61.8897,353604.0
2022-04-05 09:30:00,66.09,66.97,66.09,66.52,105482.0,61.3789,62.1962,61.3789,61.7782,105482.0
2022-04-05 09:40:00,66.49,66.76,66.38,66.59,77035.0,61.7504,62.0011,61.6482,61.8433,77035.0
2022-04-05 09:50:00,66.58,66.72,66.35,66.68,68855.0,61.834,61.964,61.6204,61.9268,68855.0
2022-04-05 10:00:00,66.68,66.98,66.64,66.69,80806.0,61.9268,62.2055,61.8897,61.9361,80806.0
2022-04-05 10:10:00,66.66,66.7,66.14,66.15,72937.0,61.9083,61.9454,61.4253,61.4346,72937.0
2022-04-05 10:20:00,66.15,66.31,66.07,66.29,47513.0,61.4346,61.5832,61.3603,61.5646,47513.0
2022-04-05 10:30:00,66.3,66.49,66.29,66.44,42136.0,61.5739,61.7504,61.5646,61.7039,42136.0
2022-04-05 10:40:00,66.44,66.58,66.41,66.56,41286.0,61.7039,61.834,61.6761,61.8154,41286.0
2022-04-05 10:50:00,66.57,66.68,66.48,66.58,56318.0,61.8247,61.9268,61.7411,61.834,56318.0
2022-04-05 11:00:00,66.59,66.75,66.56,66.7,43730.0,61.8433,61.9918,61.8154,61.9454,43730.0
2022-04-05 11:10:00,66.72,66.83,66.64,66.77,84743.0,61.964,62.0661,61.8897,62.0104,84743.0
2022-04-05 11:20:00,66.76,66.86,66.74,66.86,46229.0,62.0011,62.094,61.9826,62.094,46229.0
2022-04-05 11:30:00,66.85,66.96,66.7,66.73,67139.0,62.0847,62.1869,61.9454,61.9733,67139.0
2022-04-05 11:40:00,66.73,66.79,66.61,66.65,36597.0,61.9733,62.029,61.8618,61.899,36597.0
2022-04-05 11:50:00,66.65,66.75,66.6,66.61,40511.0,61.899,61.9918,61.8525,61.8618,40511.0
2022-04-05 12:00:00,66.61,66.64,66.46,66.57,39055.0,61.8618,61.8897,61.7225,61.8247,39055.0
2022-04-05 12:10:00,66.58,66.59,66.36,66.37,32782.0,61.834,61.8433,61.6296,61.6389,32782.0
2022-04-05 12:20:00,66.37,66.59,66.37,66.58,38597.0,61.6389,61.8433,61.6389,61.834,38597.0
2022-04-05 12:30:00,66.56,66.66,66.52,66.62,32595.0,61.8154,61.9083,61.7782,61.8711,32595.0
2022-04-05 12:40:00,66.61,66.66,66.57,66.66,29820.0,61.8618,61.9083,61.8247,61.9083,29820.0
2022-04-05 12:50:00,66.67,66.75,66.65,66.73,53104.0,61.9175,61.9918,61.899,61.9733,53104.0
2022-04-05 13:00:00,66.73,66.92,66.67,66.91,33238.0,61.9733,62.1497,61.9175,62.1404,33238.0
2022-04-05 13:10:00,66.93,66.96,66.86,66.91,36363.0,62.159,62.1869,62.094,62.1404,36363.0
2022-04-05 13:20:00,66.91,66.98,66.85,66.92,50521.0,62.1404,62.2055,62.0847,62.1497,50521.0
2022-04-05 13:30:00,66.92,66.93,66.8,66.84,31862.0,62.1497,62.159,62.0383,62.0754,31862.0
2022-04-05 13:40:00,66.84,66.89,66.72,66.74,44122.0,62.0754,62.1219,61.964,61.9826,44122.0
2022-04-05 13:50:00,66.73,66.75,66.54,66.57,40384.0,61.9733,61.9918,61.7968,61.8247,40384.0
2022-04-05 14:00:00,66.57,66.63,66.46,66.48,59031.0,61.8247,61.8804,61.7225,61.7411,59031.0
2022-04-05 14:10:00,66.48,66.53,66.45,66.48,37002.0,61.7411,61.7875,61.7132,61.7411,37002.0
2022-04-05 14:20:00,66.49,66.55,66.41,66.42,42961.0,61.7504,61.8061,61.6761,61.6854,42961.0
2022-04-05 14:30:00,66.42,66.48,66.38,66.42,45741.0,61.6854,61.7411,61.6482,61.6854,45741.0
2022-04-05 14:40:00,66.42,66.56,66.41,66.48,36463.0,61.6854,61.8154,61.6761,61.7411,36463.0
2022-04-05 14:50:00,66.49,66.59,66.46,66.49,40949.0,61.7504,61.8433,61.7225,61.7504,40949.0
2022-04-05 15:00:00,66.5,66.54,66.41,66.49,46521.0,61.7597,61.7968,61.6761,61.7504,46521.0
2022-04-05 15:10:00,66.5,66.5,66.33,66.39,41565.0,61.7597,61.7597,61.6018,61.6575,41565.0
2022-04-05 15:20:00,66.38,66.48,66.33,66.35,90528.0,61.6482,61.7411,61.6018,61.6204,90528.0
2022-04-05 15:30:00,66.35,66.35,66.11,66.13,71918.0,61.6204,61.6204,61.3975,61.416,71918.0
2022-04-05 15:40:00,66.13,66.18,66.0,66.01,102778.0,61.416,61.4625,61.2953,61.3046,102778.0
2022-04-05 15:50:00,66.01,66.22,66.0,66.21,367639.0,61.3046,61.4996,61.2953,61.4903,367639.0
2022-04-06 09:30:00,65.29,65.46,65.06,65.25,105114.0,60.6359,60.7938,60.4223,60.5988,105114.0
2022-04-06 09:40:00,65.21,65.42,65.15,65.23,169936.0,60.5616,60.7567,60.5059,60.5802,169936.0
2022-04-06 09:50:00,65.24,65.24,64.92,65.06,93516.0,60.5895,60.5895,60.2923,60.4223,93516.0
2022-04-06 10:00:00,65.07,65.11,64.77,64.78,34529.0,60.4316,60.4687,60.153,60.1623,34529.0
2022-04-06 10:10:00,64.78,65.07,64.75,64.98,40430.0,60.1623,60.4316,60.1344,60.348,40430.0
2022-04-06 10:20:00,64.98,65.06,64.91,65.02,22991.0,60.348,60.4223,60.283,60.3852,22991.0
2022-04-06 10:30:00,65.03,65.15,64.84,65.13,27068.0,60.3945,60.5059,60.218,60.4873,27068.0
2022-04-06 10:40:00,65.12,65.15,65.0,65.09,68316.0,60.478,60.5059,60.3666,60.4502,68316.0
2022-04-06 10:50:00,65.09,65.15,65.0,65.11,60801.0,60.4502,60.5059,60.3666,60.4687,60801.0
2022-04-06 11:00:00,65.1,65.26,65.09,65.15,32859.0,60.4595,60.6081,60.4502,60.5059,32859.0
2022-04-06 11:10:00,65.15,65.3,65.11,65.23,40993.0,60.5059,60.6452,60.4687,60.5802,40993.0
2022-04-06 11:20:00,65.24,65.51,65.23,65.45,26164.0,60.5895,60.8402,60.5802,60.7845,26164.0
2022-04-06 11:30:00,65.45,65.47,65.33,65.37,44026.0,60.7845,60.8031,60.6731,60.7102,44026.0
2022-04-06 11:40:00,65.35,65.44,65.27,65.42,57495.0,60.6916,60.7752,60.6173,60.7567,57495.0
2022-04-06 11:50:00,65.43,65.55,65.3,65.33,84071.0,60.7659,60.8774,60.6452,60.6731,84071.0
2022-04-06 12:00:00,65.33,65.35,65.23,65.28,28396.0,60.6731,60.6916,60.5802,60.6266,28396.0
2022-04-06 12:10:00,65.27,65.31,65.21,65.22,23826.0,60.6173,60.6545,60.5616,60.5709,23826.0
2022-04-06 12:20:00,65.22,65.33,65.16,65.24,28710.0,60.5709,60.6731,60.5152,60.5895,28710.0
2022-04-06 12:30:00,65.23,65.27,65.13,65.18,24549.0,60.5802,60.6173,60.4873,60.5338,24549.0
2022-04-06 12:40:00,65.19,65.29,65.14,65.27,34484.0,60.543,60.6359,60.4966,60.6173,34484.0
2022-04-06 12:50:00,65.27,65.35,65.24,65.35,22178.0,60.6173,60.6916,60.5895,60.6916,22178.0
2022-04-06 13:00:00,65.34,65.35,65.27,65.34,21778.0,60.6824,60.6916,60.6173,60.6824,21778.0
2022-04-06 13:10:00,65.36,65.42,65.31,65.42,33872.0,60.7009,60.7567,60.6545,60.7567,33872.0
2022-04-06 13:20:00,65.42,65.51,65.39,65.49,30427.0,60.7567,60.8402,60.7288,60.8217,30427.0
2022-04-06 13:30:00,65.49,65.52,65.42,65.49,20222.0,60.8217,60.8495,60.7567,60.8217,20222.0
2022-04-06 13:40:00,65.5,65.62,65.49,65.6,27574.0,60.8309,60.9424,60.8217,60.9238,27574.0
2022-04-06 13:50:00,65.6,65.62,65.49,65.49,23518.0,60.9238,60.9424,60.8217,60.8217,23518.0
2022-04-06 14:00:00,65.5,65.8,65.39,65.47,44454.0,60.8309,61.1096,60.7288,60.8031,44454.0
2022-04-06 14:10:00,65.45,65.48,65.14,65.2,25645.0,60.7845,60.8124,60.4966,60.5523,25645.0
2022-04-06 14:20:00,65.22,65.39,65.21,65.28,43783.0,60.5709,60.7288,60.5616,60.6266,43783.0
2022-04-06 14:30:00,65.28,65.6,65.27,65.48,41394.0,60.6266,60.9238,60.6173,60.8124,41394.0
2022-04-06 14:40:00,65.47,65.62,65.45,65.54,27770.0,60.8031,60.9424,60.7845,60.8681,27770.0
2022-04-06 14:50:00,65.55,65.74,65.53,65.74,36246.0,60.8774,61.0538,60.8588,61.0538,36246.0
2022-04-06 15:00:00,65.75,65.83,65.58,65.66,41684.0,61.0631,61.1374,60.9052,60.9795,41684.0
2022-04-06 15:10:00,65.66,65.79,65.62,65.7,81155.0,60.9795,61.1003,60.9424,61.0167,81155.0
2022-04-06 15:20:00,65.71,65.73,65.45,65.5,83252.0,61.026,61.0446,60.7845,60.8309,83252.0
2022-04-06 15:30:00,65.5,65.75,65.49,65.73,143472.0,60.8309,61.0631,60.8217,61.0446,143472.0
2022-04-06 15:40:00,65.73,65.97,65.69,65.9,219539.0,61.0446,61.2674,61.0074,61.2024,219539.0
2022-04-06 15:50:00,65.9,65.95,65.76,65.84,711689.0,61.2024,61.2489,61.0724,61.1467,711689.0
2022-04-07 09:30:00,65.06,65.63,64.96,65.63,140804.0,60.4223,60.9517,60.3294,60.9517,140804.0
2022-04-07 09:40:00,65.63,65.65,65.28,65.33,103321.0,60.9517,60.9703,60.6266,60.6731,103321.0
2022-04-07 09:50:00,65.33,65.46,64.88,64.89,78467.0,60.6731,60.7938,60.2551,60.2644,78467.0
2022-04-07 10:00:00,64.89,65.01,64.63,64.85,109468.0,60.2644,60.3759,60.023,60.2273,109468.0
2022-04-07 10:10:00,64.85,64.95,64.7,64.87,52664.0,60.2273,60.3202,60.088,60.2459,52664.0
2022-04-07 10:20:00,64.86,64.92,64.76,64.87,55202.0,60.2366,60.2923,60.1437,60.2459,55202.0
2022-04-07 10:30:00,64.86,65.02,64.85,64.93,51744.0,60.2366,60.3852,60.2273,60.3016,51744.0
2022-04-07 10:40:00,64.92,64.92,64.7,64.76,52492.0,60.2923,60.2923,60.088,60.1437,52492.0
2022-04-07 10:50:00,64.78,64.99,64.78,64.98,53337.0,60.1623,60.3573,60.1623,60.348,53337.0
2022-04-07 11:00:00,64.99,65.19,64.99,65.14,44918.0,60.3573,60.543,60.3573,60.4966,44918.0
2022-04-07 11:10:00,65.13,65.18,65.1,65.16,35736.0,60.4873,60.5338,60.4595,60.5152,35736.0
2022-04-07 11:20:00,65.15,65.32,65.13,65.22,34317.0,60.5059,60.6638,60.4873,60.5709,34317.0
2022-04-07 11:30:00,65.22,65.3,65.12,65.24,41903.0,60.5709,60.6452,60.478,60.5895,41903.0
2022-04-07 11:40:00,65.25,65.43,65.24,65.36,48008.0,60.5988,60.7659,60.5895,60.7009,48008.0
2022-04-07 11:50:00,65.34,65.4,65.27,65.3,53540.0,60.6824,60.7381,60.6173,60.6452,53540.0
2022-04-07 12:00:00,65.31,65.4,65.28,65.38,47144.0,60.6545,60.7381,60.6266,60.7195,47144.0
2022-04-07 12:10:00,65.38,65.47,65.32,65.35,24756.0,60.7195,60.8031,60.6638,60.6916,24756.0
2022-04-07 12:20:00,65.34,65.43,65.29,65.32,46080.0,60.6824,60.7659,60.6359,60.6638,46080.0
2022-04-07 12:30:00,65.32,65.44,65.3,65.35,32203.0,60.6638,60.7752,60.6452,60.6916,32203.0
2022-04-07 12:40:00,65.34,65.37,65.3,65.33,25011.0,60.6824,60.7102,60.6452,60.6731,25011.0
2022-04-07 12:50:00,65.35,65.42,65.32,65.42,23138.0,60.6916,60.7567,60.6638,60.7567,23138.0
2022-04-07 13:00:00,65.41,65.46,65.38,65.4,30465.0,60.7474,60.7938,60.7195,60.7381,30465.0
2022-04-07 13:10:00,65.4,65.6,65.37,65.56,72878.0,60.7381,60.9238,60.7102,60.8867,72878.0
2022-04-07 13:20:00,65.57,65.66,65.57,65.62,18503.0,60.896,60.9795,60.896,60.9424,18503.0
2022-04-07 13:30:00,65.62,65.63,65.52,65.52,28005.0,60.9424,60.9517,60.8495,60.8495,28005.0
2022-04-07 13:40:00,65.52,65.59,65.48,65.49,26861.0,60.8495,60.9145,60.8124,60.8217,26861.0
2022-04-07 13:50:00,65.47,65.56,65.31,65.51,50107.0,60.8031,60.8867,60.6545,60.8402,50107.0
2022-04-07 14:00:00,65.51,65.55,65.41,65.47,47487.0,60.8402,60.8774,60.7474,60.8031,47487.0
2022-04-07 14:10:00,65.46,65.51,65.4,65.4,44796.0,60.7938,60.8402,60.7381,60.7381,44796.0
2022-04-07 14:20:00,65.4,65.47,65.34,65.36,56665.0,60.7381,60.8031,60.6824,60.7009,56665.0
2022-04-07 14:30:00,65.35,65.4,65.28,65.3,108029.0,60.6916,60.7381,60.6266,60.6452,108029.0
2022-04-07 14:40:00,65.3,65.3,65.16,65.24,97372.0,60.6452,60.6452,60.5152,60.5895,97372.0
2022-04-07 14:50:00,65.21,65.69,65.21,65.67,123436.0,60.5616,61.0074,60.5616,60.9888,123436.0
2022-04-07 15:00:00,65.65,65.78,65.64,65.75,56192.0,60.9703,61.091,60.961,61.0631,56192.0
2022-04-07 15:10:00,65.75,65.75,65.63,65.65,50108.0,61.0631,61.0631,60.9517,60.9703,50108.0
2022-04-07 15:20:00,65.64,65.65,65.54,65.55,61993.0,60.961,60.9703,60.8681,60.8774,61993.0
2022-04-07 15:30:00,65.55,65.7,65.53,65.65,85962.0,60.8774,61.0167,60.8588,60.9703,85962.0
2022-04-07 15:40:00,65.65,65.84,65.62,65.73,105557.0,60.9703,61.1467,60.9424,61.0446,105557.0
2022-04-07 15:50:00,65.72,65.72,65.41,65.52,344586.0,61.0353,61.0353,60.7474,60.8495,344586.0
2022-04-08 09:30:00,65.63,65.65,64.85,64.89,66311.0,60.9517,60.9703,60.2273,60.2644,66311.0
2022-04-08 09:40:00,64.88,65.11,64.85,64.91,20720.0,60.2551,60.4687,60.2273,60.283,20720.0
2022-04-08 09:50:00,64.92,64.96,64.65,64.72,40142.0,60.2923,60.3294,60.0415,60.1066,40142.0
2022-04-08 10:00:00,64.72,65.05,64.67,64.98,38455.0,60.1066,60.413,60.0601,60.348,38455.0
2022-04-08 10:10:00,64.95,64.95,64.61,64.82,40619.0,60.3202,60.3202,60.0044,60.1994,40619.0
2022-04-08 10:20:00,64.8,65.07,64.74,64.96,27197.0,60.1808,60.4316,60.1251,60.3294,27197.0
2022-04-08 10:30:00,64.97,65.15,64.94,65.14,27756.0,60.3387,60.5059,60.3109,60.4966,27756.0
2022-04-08 10:40:00,65.15,65.29,65.12,65.24,41654.0,60.5059,60.6359,60.478,60.5895,41654.0
2022-04-08 10:50:00,65.25,65.64,65.22,65.62,62031.0,60.5988,60.961,60.5709,60.9424,62031.0
2022-04-08 11:00:00,65.62,65.66,65.44,65.5,63580.0,60.9424,60.9795,60.7752,60.8309,63580.0
2022-04-08 11:10:00,65.51,65.54,65.44,65.49,64600.0,60.8402,60.8681,60.7752,60.8217,64600.0
2022-04-08 11:20:00,65.48,65.48,65.3,65.42,48411.0,60.8124,60.8124,60.6452,60.7567,48411.0
2022-04-08 11:30:00,65.43,65.54,65.23,65.29,42283.0,60.7659,60.8681,60.5802,60.6359,42283.0
2022-04-08 11:40:00,65.28,65.44,65.28,65.35,50444.0,60.6266,60.7752,60.6266,60.6916,50444.0
2022-04-08 11:50:00,65.35,65.35,65.17,65.3,61880.0,60.6916,60.6916,60.5245,60.6452,61880.0
2022-04-08 12:00:00,65.29,65.36,65.16,65.17,35450.0,60.6359,60.7009,60.5152,60.5245,35450.0
2022-04-08 12:10:00,65.17,65.23,65.1,65.19,75556.0,60.5245,60.5802,60.4595,60.543,75556.0
2022-04-08 12:20:00,65.2,65.32,65.15,65.29,44222.0,60.5523,60.6638,60.5059,60.6359,44222.0
2022-04-08 12:30:00,65.3,65.3,65.06,65.13,34900.0,60.6452,60.6452,60.4223,60.4873,34900.0
2022-04-08 12:40:00,65.11,65.17,64.95,64.95,20024.0,60.4687,60.5245,60.3202,60.3202,20024.0
2022-04-08 12:50:00,64.95,65.14,64.94,65.13,32276.0,60.3202,60.4966,60.3109,60.4873,32276.0
2022-04-08 13:00:00,65.13,65.17,65.05,65.15,28239.0,60.4873,60.5245,60.413,60.5059,28239.0
2022-04-08 13:10:00,65.16,65.16,65.05,65.11,52515.0,60.5152,60.5152,60.413,60.4687,52515.0
2022-04-08 13:20:00,65.12,65.17,65.1,65.14,16240.0,60.478,60.5245,60.4595,60.4966,16240.0
2022-04-08 13:30:00,65.14,65.15,65.07,65.07,15567.0,60.4966,60.5059,60.4316,60.4316,15567.0
2022-04-08 13:40:00,65.07,65.1,64.99,65.02,17036.0,60.4316,60.4595,60.3573,60.3852,17036.0
2022-04-08 13:50:00,65.0,65.04,64.94,64.98,16436.0,60.3666,60.4037,60.3109,60.348,16436.0
2022-04-08 14:00:00,64.97,65.01,64.87,64.98,20897.0,60.3387,60.3759,60.2459,60.348,20897.0
2022-04-08 14:10:00,64.99,65.03,64.95,64.99,23011.0,60.3573,60.3945,60.3202,60.3573,23011.0
2022-04-08 14:20:00,64.96,65.02,64.77,64.82,26146.0,60.3294,60.3852,60.153,60.1994,26146.0
2022-04-08 14:30:00,64.81,64.86,64.77,64.85,20908.0,60.1901,60.2366,60.153,60.2273,20908.0
2022-04-08 14:40:00,64.84,64.85,64.79,64.82,18730.0,60.218,60.2273,60.1716,60.1994,18730.0
2022-04-08 14:50:00,64.81,64.93,64.81,64.86,30039.0,60.1901,60.3016,60.1901,60.2366,30039.0
2022-04-08 15:00:00,64.85,64.94,64.83,64.86,25691.0,60.2273,60.3109,60.2087,60.2366,25691.0
2022-04-08 15:10:00,64.87,64.97,64.81,64.89,31156.0,60.2459,60.3387,60.1901,60.2644,31156.0
2022-04-08 15:20:00,64.89,64.93,64.83,64.91,31057.0,60.2644,60.3016,60.2087,60.283,31057.0
2022-04-08 15:30:00,64.92,64.96,64.79,64.8,39972.0,60.2923,60.3294,60.1716,60.1808,39972.0
2022-04-08 15:40:00,64.8,64.88,64.68,64.69,78628.0,60.1808,60.2551,60.0694,60.0787,78628.0
2022-04-08 15:50:00,64.68,64.7,64.29,64.51,426162.0,60.0694,60.088,59.7072,59.9115,426162.0
2022-04-11 09:30:00,64.19,64.57,63.8,63.89,89833.0,59.6143,59.9672,59.2521,59.3357,89833.0
2022-04-11 09:40:00,63.91,63.94,63.53,63.75,128310.0,59.3543,59.3822,59.0014,59.2057,128310.0
2022-04-11 09:50:00,63.72,63.96,63.62,63.86,139174.0,59.1778,59.4007,59.085,59.3079,139174.0
2022-04-11 10:00:00,63.83,64.2,63.71,64.1,116889.0,59.28,59.6236,59.1685,59.5307,116889.0
2022-04-11 10:10:00,64.1,64.35,64.1,64.22,87038.0,59.5307,59.7629,59.5307,59.6422,87038.0
2022-04-11 10:20:00,64.21,64.32,63.99,64.1,89816.0,59.6329,59.7351,59.4286,59.5307,89816.0
2022-04-11 10:30:00,64.1,64.23,63.97,64.09,171416.0,59.5307,59.6515,59.41,59.5215,171416.0
2022-04-11 10:40:00,64.09,64.24,64.07,64.12,155236.0,59.5215,59.6608,59.5029,59.5493,155236.0
2022-04-11 10:50:00,64.11,64.15,63.93,63.94,53496.0,59.54,59.5772,59.3729,59.3822,53496.0
2022-04-11 11:00:00,63.94,63.94,63.68,63.69,91225.0,59.3822,59.3822,59.1407,59.15,91225.0
2022-04-11 11:10:00,63.68,63.76,63.4,63.44,80106.0,59.1407,59.215,58.8806,58.9178,80106.0
2022-04-11 11:20:00,63.44,63.64,63.41,63.64,42978.0,58.9178,59.1035,58.8899,59.1035,42978.0
2022-04-11 11:30:00,63.64,63.76,63.55,63.72,116836.0,59.1035,59.215,59.02,59.1778,116836.0
2022-04-11 11:40:00,63.73,63.82,63.61,63.67,60370.0,59.1871,59.2707,59.0757,59.1314,60370.0
2022-04-11 11:50:00,63.68,63.68,63.59,63.64,93241.0,59.1407,59.1407,59.0571,59.1035,93241.0
2022-04-11 12:00:00,63.64,63.91,63.63,63.89,74352.0,59.1035,59.3543,59.0942,59.3357,74352.0
2022-04-11 12:10:00,63.9,63.98,63.89,63.95,28870.0,59.345,59.4193,59.3357,59.3914,28870.0
2022-04-11 12:20:00,63.96,64.02,63.87,63.96,52430.0,59.4007,59.4564,59.3171,59.4007,52430.0
2022-04-11 12:30:00,63.97,63.99,63.86,63.97,41744.0,59.41,59.4286,59.3079,59.41,41744.0
2022-04-11 12:40:00,63.96,63.96,63.76,63.8,39548.0,59.4007,59.4007,59.215,59.2521,39548.0
2022-04-11 12:50:00,63.79,63.86,63.7,63.79,41143.0,59.2428,59.3079,59.1593,59.2428,41143.0
2022-04-11 13:00:00,63.81,63.86,63.71,63.78,38715.0,59.2614,59.3079,59.1685,59.2336,38715.0
2022-04-11 13:10:00,63.76,63.9,63.76,63.9,36278.0,59.215,59.345,59.215,59.345,36278.0
2022-04-11 13:20:00,63.9,63.95,63.83,63.89,34206.0,59.345,59.3914,59.28,59.3357,34206.0
2022-04-11 13:30:00,63.89,64.04,63.89,63.99,49869.0,59.3357,59.475,59.3357,59.4286,49869.0
2022-04-11 13:40:00,63.99,64.07,63.96,64.03,74492.0,59.4286,59.5029,59.4007,59.4657,74492.0
2022-04-11 13:50:00,64.03,64.24,64.0,64.21,38499.0,59.4657,59.6608,59.4379,59.6329,38499.0
2022-04-11 14:00:00,64.19,64.19,63.98,64.05,40212.0,59.6143,59.6143,59.4193,59.4843,40212.0
2022-04-11 14:10:00,64.04,64.07,63.81,63.81,34493.0,59.475,59.5029,59.2614,59.2614,34493.0
2022-04-11 14:20:00,63.82,63.94,63.81,63.93,46557.0,59.2707,59.3822,59.2614,59.3729,46557.0
2022-04-11 14:30:00,63.92,63.92,63.82,63.86,39962.0,59.3636,59.3636,59.2707,59.3079,39962.0
2022-04-11 14:40:00,63.85,63.88,63.76,63.83,33909.0,59.2986,59.3264,59.215,59.28,33909.0
2022-04-11 14:50:00,63.83,63.89,63.81,63.87,50068.0,59.28,59.3357,59.2614,59.3171,50068.0
2022-04-11 15:00:00,63.86,63.92,63.73,63.78,41824.0,59.3079,59.3636,59.1871,59.2336,41824.0
2022-04-11 15:10:00,63.79,63.82,63.68,63.7,62099.0,59.2428,59.2707,59.1407,59.1593,62099.0
2022-04-11 15:20:00,63.7,63.7,63.47,63.49,89953.0,59.1593,59.1593,58.9457,58.9642,89953.0
2022-04-11 15:30:00,63.49,63.49,63.32,63.37,97019.0,58.9642,58.9642,58.8063,58.8528,97019.0
2022-04-11 15:40:00,63.38,63.44,63.24,63.24,180113.0,58.8621,58.9178,58.732,58.732,180113.0
2022-04-11 15:50:00,63.25,63.36,63.13,63.36,443225.0,58.7413,58.8435,58.6299,58.8435,443225.0
2022-04-12 09:30:00,63.59,64.15,63.51,64.09,90007.0,59.0571,59.5772,58.9828,59.5215,90007.0
2022-04-12 09:40:00,64.11,64.43,64.02,64.32,66361.0,59.54,59.8372,59.4564,59.7351,66361.0
2022-04-12 09:50:00,64.32,64.6,64.31,64.51,79467.0,59.7351,59.9951,59.7258,59.9115,79467.0
2022-04-12 10:00:00,64.53,64.61,64.35,64.58,92325.0,59.9301,60.0044,59.7629,59.9765,92325.0
2022-04-12 10:10:00,64.58,64.64,64.31,64.34,60239.0,59.9765,60.0323,59.7258,59.7536,60239.0
2022-04-12 10:20:00,64.32,64.46,64.06,64.14,40923.0,59.7351,59.8651,59.4936,59.5679,40923.0
2022-04-12 10:30:00,64.15,64.17,63.85,63.97,80445.0,59.5772,59.5958,59.2986,59.41,80445.0
2022-04-12 10:40:00,63.98,63.99,63.76,63.89,46437.0,59.4193,59.4286,59.215,59.3357,46437.0
2022-04-12 10:50:00,63.89,63.89,63.64,63.7,68554.0,59.3357,59.3357,59.1035,59.1593,68554.0
2022-04-12 11:00:00,63.7,63.79,63.59,63.59,69087.0,59.1593,59.2428,59.0571,59.0571,69087.0
2022-04-12 11:10:00,63.6,63.76,63.49,63.72,80759.0,59.0664,59.215,58.9642,59.1778,80759.0
2022-04-12 11:20:00,63.72,63.81,63.65,63.71,60395.0,59.1778,59.2614,59.1128,59.1685,60395.0
2022-04-12 11:30:00,63.72,63.75,63.59,63.66,58344.0,59.1778,59.2057,59.0571,59.1221,58344.0
2022-04-12 11:40:00,63.67,63.72,63.63,63.67,51563.0,59.1314,59.1778,59.0942,59.1314,51563.0
2022-04-12 11:50:00,63.67,63.71,63.57,63.65,56159.0,59.1314,59.1685,59.0385,59.1128,56159.0
2022-04-12 12:00:00,63.64,63.65,63.46,63.46,44686.0,59.1035,59.1128,58.9364,58.9364,44686.0
2022-04-12 12:10:00,63.46,63.52,63.41,63.45,34829.0,58.9364,58.9921,58.8899,58.9271,34829.0
2022-04-12 12:20:00,63.41,63.45,63.21,63.24,35751.0,58.8899,58.9271,58.7042,58.732,35751.0
2022-04-12 12:30:00,63.2,63.24,63.11,63.11,26711.0,58.6949,58.732,58.6113,58.6113,26711.0
2022-04-12 12:40:00,63.1,63.12,62.95,63.05,41820.0,58.602,58.6206,58.4627,58.5556,41820.0
2022-04-12 12:50:00,63.04,63.09,62.94,62.96,42120.0,58.5463,58.5927,58.4534,58.472,42120.0
2022-04-12 13:00:00,62.94,62.99,62.78,62.89,67097.0,58.4534,58.4999,58.3048,58.407,67097.0
2022-04-12 13:10:00,62.87,62.99,62.84,62.97,71767.0,58.3884,58.4999,58.3606,58.4813,71767.0
2022-04-12 13:20:00,62.98,63.07,62.92,62.96,48973.0,58.4906,58.5742,58.4349,58.472,48973.0
2022-04-12 13:30:00,62.97,63.09,62.93,62.94,27816.0,58.4813,58.5927,58.4441,58.4534,27816.0
2022-04-12 13:40:00,62.94,62.95,62.79,62.8,29212.0,58.4534,58.4627,58.3141,58.3234,29212.0
2022-04-12 13:50:00,62.79,62.82,62.67,62.68,25834.0,58.3141,58.342,58.2027,58.212,25834.0
2022-04-12 14:00:00,62.68,62.81,62.62,62.72,39906.0,58.212,58.3327,58.1562,58.2491,39906.0
2022-04-12 14:10:00,62.72,62.72,62.46,62.51,26055.0,58.2491,58.2491,58.0077,58.0541,26055.0
2022-04-12 14:20:00,62.5,62.53,62.35,62.36,65851.0,58.0448,58.0727,57.9055,57.9148,65851.0
2022-04-12 14:30:00,62.37,62.38,62.14,62.19,143840.0,57.9241,57.9334,57.7105,57.7569,143840.0
2022-04-12 14:40:00,62.19,62.22,62.09,62.12,93126.0,57.7569,57.7848,57.664,57.6919,93126.0
2022-04-12 14:50:00,62.12,62.18,62.07,62.1,85607.0,57.6919,57.7476,57.6455,57.6733,85607.0
2022-04-12 15:00:00,62.1,62.12,61.81,61.82,91080.0,57.6733,57.6919,57.404,57.4133,91080.0
2022-04-12 15:10:00,61.82,61.85,61.64,61.71,142840.0,57.4133,57.4411,57.2461,57.3111,142840.0
2022-04-12 15:20:00,61.72,61.84,61.58,61.62,75396.0,57.3204,57.4318,57.1904,57.2275,75396.0
2022-04-12 15:30:00,61.61,61.85,61.55,61.82,153268.0,57.2182,57.4411,57.1625,57.4133,153268.0
2022-04-12 15:40:00,61.8,62.09,61.8,62.05,184962.0,57.3947,57.664,57.3947,57.6269,184962.0
2022-04-12 15:50:00,62.07,62.23,62.03,62.14,403456.0,57.6455,57.794,57.6083,57.7105,403456.0
2022-04-13 09:30:00,62.26,62.51,62.12,62.46,54085.0,57.8219,58.0541,57.6919,58.0077,54085.0
2022-04-13 09:40:00,62.46,62.75,62.46,62.57,65536.0,58.0077,58.277,58.0077,58.1098,65536.0
2022-04-13 09:50:00,62.6,62.79,62.51,62.65,58586.0,58.1377,58.3141,58.0541,58.1841,58586.0
2022-04-13 10:00:00,62.65,62.69,62.26,62.31,50249.0,58.1841,58.2213,57.8219,57.8683,50249.0
2022-04-13 10:10:00,62.32,62.43,62.18,62.42,25446.0,57.8776,57.9798,57.7476,57.9705,25446.0
2022-04-13 10:20:00,62.41,62.49,62.2,62.21,23145.0,57.9612,58.0355,57.7662,57.7755,23145.0
2022-04-13 10:30:00,62.24,62.46,62.19,62.36,32222.0,57.8033,58.0077,57.7569,57.9148,32222.0
2022-04-13 10:40:00,62.35,62.54,62.28,62.51,20651.0,57.9055,58.0819,57.8405,58.0541,20651.0
2022-04-13 10:50:00,62.51,62.66,62.5,62.59,34749.0,58.0541,58.1934,58.0448,58.1284,34749.0
2022-04-13 11:00:00,62.57,62.74,62.56,62.65,38271.0,58.1098,58.2677,58.1005,58.1841,38271.0
2022-04-13 11:10:00,62.69,62.73,62.62,62.62,19205.0,58.2213,58.2584,58.1562,58.1562,19205.0
2022-04-13 11:20:00,62.63,62.85,62.61,62.72,20067.0,58.1655,58.3699,58.147,58.2491,20067.0
2022-04-13 11:30:00,62.74,62.8,62.69,62.73,22859.0,58.2677,58.3234,58.2213,58.2584,22859.0
2022-04-13 11:40:00,62.74,62.74,62.6,62.62,17767.0,58.2677,58.2677,58.1377,58.1562,17767.0
2022-04-13 11:50:00,62.63,62.64,62.54,62.61,26699.0,58.1655,58.1748,58.0819,58.147,26699.0
2022-04-13 12:00:00,62.59,62.72,62.58,62.7,19392.0,58.1284,58.2491,58.1191,58.2305,19392.0
2022-04-13 12:10:00,62.71,62.74,62.65,62.7,21807.0,58.2398,58.2677,58.1841,58.2305,21807.0
2022-04-13 12:20:00,62.66,62.78,62.63,62.63,26499.0,58.1934,58.3048,58.1655,58.1655,26499.0
2022-04-13 12:30:00,62.63,62.73,62.62,62.7,21826.0,58.1655,58.2584,58.1562,58.2305,21826.0
2022-04-13 12:40:00,62.69,62.78,62.69,62.72,19170.0,58.2213,58.3048,58.2213,58.2491,19170.0
2022-04-13 12:50:00,62.72,62.73,62.56,62.57,15997.0,58.2491,58.2584,58.1005,58.1098,15997.0
2022-04-13 13:00:00,62.59,62.71,62.58,62.7,24812.0,58.1284,58.2398,58.1191,58.2305,24812.0
2022-04-13 13:10:00,62.69,62.74,62.66,62.67,12924.0,58.2213,58.2677,58.1934,58.2027,12924.0
2022-04-13 13:20:00,62.68,62.73,62.63,62.64,15823.0,58.212,58.2584,58.1655,58.1748,15823.0
2022-04-13 13:30:00,62.64,62.66,62.54,62.58,14537.0,58.1748,58.1934,58.0819,58.1191,14537.0
2022-04-13 13:40:00,62.57,62.6,62.53,62.57,33795.0,58.1098,58.1377,58.0727,58.1098,33795.0
2022-04-13 13:50:00,62.57,62.57,62.45,62.52,29073.0,58.1098,58.1098,57.9984,58.0634,29073.0
2022-04-13 14:00:00,62.51,62.68,62.46,62.67,21837.0,58.0541,58.212,58.0077,58.2027,21837.0
2022-04-13 14:10:00,62.67,62.67,62.54,62.58,21528.0,58.2027,58.2027,58.0819,58.1191,21528.0
2022-04-13 14:20:00,62.6,62.61,62.51,62.53,32039.0,58.1377,58.147,58.0541,58.0727,32039.0
2022-04-13 14:30:00,62.54,62.55,62.48,62.51,23278.0,58.0819,58.0912,58.0262,58.0541,23278.0
2022-04-13 14:40:00,62.49,62.61,62.49,62.61,18575.0,58.0355,58.147,58.0355,58.147,18575.0
2022-04-13 14:50:00,62.62,62.68,62.57,62.57,29084.0,58.1562,58.212,58.1098,58.1098,29084.0
2022-04-13 15:00:00,62.57,62.65,62.54,62.6,24725.0,58.1098,58.1841,58.0819,58.1377,24725.0
2022-04-13 15:10:00,62.61,62.65,62.58,62.64,23066.0,58.147,58.1841,58.1191,58.1748,23066.0
2022-04-13 15:20:00,62.63,62.64,62.54,62.55,32720.0,58.1655,58.1748,58.0819,58.0912,32720.0
2022-04-13 15:30:00,62.56,62.68,62.52,62.68,48646.0,58.1005,58.212,58.0634,58.212,48646.0
2022-04-13 15:40:00,62.68,62.7,62.61,62.67,58361.0,58.212,58.2305,58.147,58.2027,58361.0
2022-04-13 15:50:00,62.66,62.71,62.57,62.67,271786.0,58.1934,58.2398,58.1098,58.2027,271786.0
2022-04-14 09:30:00,62.86,63.12,62.63,62.77,148333.0,58.3791,58.6206,58.1655,58.2956,148333.0
2022-04-14 09:40:00,62.79,62.97,62.5,62.6,28142.0,58.3141,58.4813,58.0448,58.1377,28142.0
2022-04-14 09:50:00,62.55,62.61,62.36,62.55,26655.0,58.0912,58.147,57.9148,58.0912,26655.0
2022-04-14 10:00:00,62.53,62.75,62.28,62.35,27265.0,58.0727,58.277,57.8405,57.9055,27265.0
2022-04-14 10:10:00,62.35,62.53,62.32,62.49,21961.0,57.9055,58.0727,57.8776,58.0355,21961.0
2022-04-14 10:20:00,62.47,62.62,62.44,62.49,24853.0,58.0169,58.1562,57.9891,58.0355,24853.0
2022-04-14 10:30:00,62.53,62.66,62.39,62.43,26230.0,58.0727,58.1934,57.9426,57.9798,26230.0
2022-04-14 10:40:00,62.41,62.53,62.39,62.4,39368.0,57.9612,58.0727,57.9426,57.9519,39368.0
2022-04-14 10:50:00,62.39,62.47,62.31,62.41,39306.0,57.9426,58.0169,57.8683,57.9612,39306.0
2022-04-14 11:00:00,62.39,62.5,62.35,62.41,29496.0,57.9426,58.0448,57.9055,57.9612,29496.0
2022-04-14 11:10:00,62.41,62.47,62.31,62.38,32742.0,57.9612,58.0169,57.8683,57.9334,32742.0
2022-04-14 11:20:00,62.39,62.54,62.37,62.5,26383.0,57.9426,58.0819,57.9241,58.0448,26383.0
2022-04-14 11:30:00,62.49,62.54,62.42,62.45,39216.0,58.0355,58.0819,57.9705,57.9984,39216.0
2022-04-14 11:40:00,62.46,62.49,62.37,62.45,32390.0,58.0077,58.0355,57.9241,57.9984,32390.0
2022-04-14 11:50:00,62.45,62.45,62.26,62.31,31773.0,57.9984,57.9984,57.8219,57.8683,31773.0
2022-04-14 12:00:00,62.31,62.39,62.26,62.28,29236.0,57.8683,57.9426,57.8219,57.8405,29236.0
2022-04-14 12:10:00,62.27,62.3,62.19,62.22,26110.0,57.8312,57.8591,57.7569,57.7848,26110.0
2022-04-14 12:20:00,62.22,62.28,62.18,62.21,24316.0,57.7848,57.8405,57.7476,57.7755,24316.0
2022-04-14 12:30:00,62.2,62.23,62.15,62.17,27069.0,57.7662,57.794,57.7197,57.7383,27069.0
2022-04-14 12:40:00,62.17,62.17,62.05,62.11,34608.0,57.7383,57.7383,57.6269,57.6826,34608.0
2022-04-14 12:50:00,62.12,62.16,62.01,62.14,27743.0,57.6919,57.729,57.5897,57.7105,27743.0
2022-04-14 13:00:00,62.15,62.21,62.13,62.17,36959.0,57.7197,57.7755,57.7012,57.7383,36959.0
2022-04-14 13:10:00,62.17,62.2,62.1,62.14,27054.0,57.7383,57.7662,57.6733,57.7105,27054.0
2022-04-14 13:20:00,62.13,62.24,62.09,62.24,27362.0,57.7012,57.8033,57.664,57.8033,27362.0
2022-04-14 13:30:00,62.25,62.36,62.2,62.2,33912.0,57.8126,57.9148,57.7662,57.7662,33912.0
2022-04-14 13:40:00,62.21,62.28,62.19,62.24,27358.0,57.7755,57.8405,57.7569,57.8033,27358.0
2022-04-14 13:50:00,62.23,62.25,62.16,62.25,20548.0,57.794,57.8126,57.729,57.8126,20548.0
2022-04-14 14:00:00,62.25,62.28,62.14,62.18,32791.0,57.8126,57.8405,57.7105,57.7476,32791.0
2022-04-14 14:10:00,62.17,62.29,62.15,62.19,32717.0,57.7383,57.8498,57.7197,57.7569,32717.0
2022-04-14 14:20:00,62.18,62.19,62.07,62.17,28741.0,57.7476,57.7569,57.6455,57.7383,28741.0
2022-04-14 14:30:00,62.17,62.18,62.05,62.06,25768.0,57.7383,57.7476,57.6269,57.6362,25768.0
2022-04-14 14:40:00,62.06,62.06,61.97,62.0,32114.0,57.6362,57.6362,57.5526,57.5804,32114.0
2022-04-14 14:50:00,61.99,62.04,61.77,61.8,55466.0,57.5712,57.6176,57.3668,57.3947,55466.0
2022-04-14 15:00:00,61.81,61.9,61.77,61.78,47922.0,57.404,57.4876,57.3668,57.3761,47922.0
2022-04-14 15:10:00,61.78,61.9,61.75,61.84,30925.0,57.3761,57.4876,57.3483,57.4318,30925.0
2022-04-14 15:20:00,61.83,61.84,61.69,61.71,46301.0,57.4226,57.4318,57.2925,57.3111,46301.0
2022-04-14 15:30:00,61.71,61.72,61.6,61.62,76262.0,57.3111,57.3204,57.209,57.2275,76262.0
2022-04-14 15:40:00,61.62,61.65,61.54,61.58,134544.0,57.2275,57.2554,57.1532,57.1904,134544.0
2022-04-14 15:50:00,61.57,61.59,61.39,61.53,411727.0,57.1811,57.1997,57.0139,57.1439,411727.0
2022-04-18 09:30:00,61.56,62.28,61.45,62.05,82693.0,57.1718,57.8405,57.0696,57.6269,82693.0
2022-04-18 09:40:00,62.05,62.29,61.94,62.29,37345.0,57.6269,57.8498,57.5247,57.8498,37345.0
2022-04-18 09:50:00,62.3,62.37,62.15,62.3,41977.0,57.8591,57.9241,57.7197,57.8591,41977.0
2022-04-18 10:00:00,62.31,62.34,61.98,61.98,38197.0,57.8683,57.8962,57.5619,57.5619,38197.0
2022-04-18 10:10:00,61.98,62.29,61.98,62.23,43364.0,57.5619,57.8498,57.5619,57.794,43364.0
2022-04-18 10:20:00,62.23,62.3,62.04,62.09,34732.0,57.794,57.8591,57.6176,57.664,34732.0
2022-04-18 10:30:00,62.11,62.38,62.11,62.36,27636.0,57.6826,57.9334,57.6826,57.9148,27636.0
2022-04-18 10:40:00,62.37,62.43,62.3,62.38,36285.0,57.9241,57.9798,57.8591,57.9334,36285.0
2022-04-18 10:50:00,62.37,62.44,62.16,62.2,136911.0,57.9241,57.9891,57.729,57.7662,136911.0
2022-04-18 11:00:00,62.19,62.24,62.14,62.21,53754.0,57.7569,57.8033,57.7105,57.7755,53754.0
2022-04-18 11:10:00,62.2,62.23,62.05,62.06,38451.0,57.7662,57.794,57.6269,57.6362,38451.0
2022-04-18 11:20:00,62.06,62.07,61.82,61.86,51563.0,57.6362,57.6455,57.4133,57.4504,51563.0
2022-04-18 11:30:00,61.85,61.93,61.75,61.78,32633.0,57.4411,57.5154,57.3483,57.3761,32633.0
2022-04-18 11:40:00,61.78,61.85,61.66,61.7,26892.0,57.3761,57.4411,57.2647,57.3018,26892.0
2022-04-18 11:50:00,61.69,61.72,61.62,61.69,34093.0,57.2925,57.3204,57.2275,57.2925,34093.0
2022-04-18 12:00:00,61.68,61.68,61.57,61.59,23138.0,57.2833,57.2833,57.1811,57.1997,23138.0
2022-04-18 12:10:00,61.57,61.58,61.48,61.52,26205.0,57.1811,57.1904,57.0975,57.1347,26205.0
2022-04-18 12:20:00,61.52,61.6,61.48,61.55,22829.0,57.1347,57.209,57.0975,57.1625,22829.0
2022-04-18 12:30:00,61.55,61.64,61.48,61.51,37003.0,57.1625,57.2461,57.0975,57.1254,37003.0
2022-04-18 12:40:00,61.52,61.57,61.48,61.53,24222.0,57.1347,57.1811,57.0975,57.1439,24222.0
2022-04-18 12:50:00,61.53,61.75,61.53,61.7,17764.0,57.1439,57.3483,57.1439,57.3018,17764.0
2022-04-18 13:00:00,61.7,61.75,61.62,61.75,19781.0,57.3018,57.3483,57.2275,57.3483,19781.0
2022-04-18 13:10:00,61.75,61.8,61.67,61.67,16887.0,57.3483,57.3947,57.274,57.274,16887.0
2022-04-18 13:20:00,61.67,61.85,61.65,61.84,25263.0,57.274,57.4411,57.2554,57.4318,25263.0
2022-04-18 13:30:00,61.84,62.1,61.82,62.06,25491.0,57.4318,57.6733,57.4133,57.6362,25491.0
2022-04-18 13:40:00,62.09,62.21,62.06,62.21,37286.0,57.664,57.7755,57.6362,57.7755,37286.0
2022-04-18 13:50:00,62.2,62.25,62.1,62.16,25498.0,57.7662,57.8126,57.6733,57.729,25498.0
2022-04-18 14:00:00,62.17,62.24,62.16,62.18,16793.0,57.7383,57.8033,57.729,57.7476,16793.0
2022-04-18 14:10:00,62.18,62.26,62.09,62.15,31308.0,57.7476,57.8219,57.664,57.7197,31308.0
2022-04-18 14:20:00,62.14,62.3,62.11,62.23,29875.0,57.7105,57.8591,57.6826,57.794,29875.0
2022-04-18 14:30:00,62.24,62.33,62.23,62.31,36079.0,57.8033,57.8869,57.794,57.8683,36079.0
2022-04-18 14:40:00,62.29,62.3,62.17,62.22,26876.0,57.8498,57.8591,57.7383,57.7848,26876.0
2022-04-18 14:50:00,62.21,62.33,62.19,62.25,42946.0,57.7755,57.8869,57.7569,57.8126,42946.0
2022-04-18 15:00:00,62.24,62.28,62.09,62.11,32361.0,57.8033,57.8405,57.664,57.6826,32361.0
2022-04-18 15:10:00,62.11,62.17,61.97,61.97,23550.0,57.6826,57.7383,57.5526,57.5526,23550.0
2022-04-18 15:20:00,61.98,62.01,61.81,61.83,22745.0,57.5619,57.5897,57.404,57.4226,22745.0
2022-04-18 15:30:00,61.83,61.83,61.61,61.61,48449.0,57.4226,57.4226,57.2182,57.2182,48449.0
2022-04-18 15:40:00,61.62,61.69,61.52,61.53,78269.0,57.2275,57.2925,57.1347,57.1439,78269.0
2022-04-18 15:50:00,61.52,61.87,61.49,61.87,210587.0,57.1347,57.4597,57.1068,57.4597,210587.0
2022-04-19 09:30:00,62.23,62.47,62.18,62.22,62506.0,57.794,58.0169,57.7476,57.7848,62506.0
2022-04-19 09:40:00,62.23,62.58,62.22,62.56,32026.0,57.794,58.1191,57.7848,58.1005,32026.0
2022-04-19 09:50:00,62.54,62.75,62.44,62.73,26768.0,58.0819,58.277,57.9891,58.2584,26768.0
2022-04-19 10:00:00,62.73,62.83,62.63,62.8,26293.0,58.2584,58.3513,58.1655,58.3234,26293.0
2022-04-19 10:10:00,62.82,62.85,62.72,62.78,23720.0,58.342,58.3699,58.2491,58.3048,23720.0
2022-04-19 10:20:00,62.76,62.9,62.71,62.81,31795.0,58.2863,58.4163,58.2398,58.3327,31795.0
2022-04-19 10:30:00,62.84,63.0,62.82,62.98,23337.0,58.3606,58.5092,58.342,58.4906,23337.0
2022-04-19 10:40:00,62.97,63.07,62.96,63.04,15682.0,58.4813,58.5742,58.472,58.5463,15682.0
2022-04-19 10:50:00,63.04,63.08,62.95,62.98,22013.0,58.5463,58.5835,58.4627,58.4906,22013.0
2022-04-19 11:00:00,62.97,63.03,62.91,62.97,28552.0,58.4813,58.537,58.4256,58.4813,28552.0
2022-04-19 11:10:00,62.97,63.08,62.96,63.02,27292.0,58.4813,58.5835,58.472,58.5277,27292.0
2022-04-19 11:20:00,63.03,63.31,63.01,63.28,46612.0,58.537,58.7971,58.5184,58.7692,46612.0
2022-04-19 11:30:00,63.26,63.32,63.23,63.3,17937.0,58.7506,58.8063,58.7228,58.7878,17937.0
2022-04-19 11:40:00,63.29,63.4,63.29,63.38,25065.0,58.7785,58.8806,58.7785,58.8621,25065.0
2022-04-19 11:50:00,63.39,63.43,63.3,63.32,31554.0,58.8714,58.9085,58.7878,58.8063,31554.0
2022-04-19 12:00:00,63.33,63.44,63.3,63.43,40126.0,58.8156,58.9178,58.7878,58.9085,40126.0
2022-04-19 12:10:00,63.43,63.43,63.32,63.37,16161.0,58.9085,58.9085,58.8063,58.8528,16161.0
2022-04-19 12:20:00,63.37,63.42,63.3,63.32,10664.0,58.8528,58.8992,58.7878,58.8063,10664.0
2022-04-19 12:30:00,63.33,63.39,63.23,63.27,27774.0,58.8156,58.8714,58.7228,58.7599,27774.0
2022-04-19 12:40:00,63.28,63.33,63.26,63.33,21796.0,58.7692,58.8156,58.7506,58.8156,21796.0
2022-04-19 12:50:00,63.33,63.39,63.29,63.3,30640.0,58.8156,58.8714,58.7785,58.7878,30640.0
2022-04-19 13:00:00,63.32,63.45,63.31,63.36,30246.0,58.8063,58.9271,58.7971,58.8435,30246.0
2022-04-19 13:10:00,63.36,63.42,63.32,63.4,29100.0,58.8435,58.8992,58.8063,58.8806,29100.0
2022-04-19 13:20:00,63.41,63.44,63.28,63.33,37259.0,58.8899,58.9178,58.7692,58.8156,37259.0
2022-04-19 13:30:00,63.34,63.45,63.32,63.43,34900.0,58.8249,58.9271,58.8063,58.9085,34900.0
2022-04-19 13:40:00,63.46,63.47,63.33,63.41,19343.0,58.9364,58.9457,58.8156,58.8899,19343.0
2022-04-19 13:50:00,63.42,63.53,63.42,63.48,26749.0,58.8992,59.0014,58.8992,58.9549,26749.0
2022-04-19 14:00:00,63.46,63.49,63.43,63.45,28817.0,58.9364,58.9642,58.9085,58.9271,28817.0
2022-04-19 14:10:00,63.45,63.46,63.19,63.26,43211.0,58.9271,58.9364,58.6856,58.7506,43211.0
2022-04-19 14:20:00,63.26,63.41,63.26,63.34,40979.0,58.7506,58.8899,58.7506,58.8249,40979.0
2022-04-19 14:30:00,63.34,63.37,63.24,63.33,21872.0,58.8249,58.8528,58.732,58.8156,21872.0
2022-04-19 14:40:00,63.32,63.41,63.32,63.37,25919.0,58.8063,58.8899,58.8063,58.8528,25919.0
2022-04-19 14:50:00,63.38,63.41,63.28,63.38,29122.0,58.8621,58.8899,58.7692,58.8621,29122.0
2022-04-19 15:00:00,63.37,63.39,63.28,63.33,29385.0,58.8528,58.8714,58.7692,58.8156,29385.0
2022-04-19 15:10:00,63.34,63.57,63.32,63.55,34017.0,58.8249,59.0385,58.8063,59.02,34017.0
2022-04-19 15:20:00,63.55,63.6,63.52,63.56,31143.0,59.02,59.0664,58.9921,59.0292,31143.0
2022-04-19 15:30:00,63.57,63.64,63.55,63.6,40367.0,59.0385,59.1035,59.02,59.0664,40367.0
2022-04-19 15:40:00,63.59,63.6,63.41,63.42,45144.0,59.0571,59.0664,58.8899,58.8992,45144.0
2022-04-19 15:50:00,63.43,63.59,63.4,63.52,186804.0,58.9085,59.0571,58.8806,58.9921,186804.0
2022-04-20 09:30:00,64.25,64.77,64.24,64.76,68743.0,59.6701,60.153,59.6608,60.1437,68743.0
2022-04-20 09:40:00,64.78,64.81,64.45,64.77,64588.0,60.1623,60.1901,59.8558,60.153,64588.0
2022-04-20 09:50:00,64.74,65.2,64.69,65.19,44760.0,60.1251,60.5523,60.0787,60.543,44760.0
2022-04-20 10:00:00,65.13,65.13,64.73,64.91,46619.0,60.4873,60.4873,60.1158,60.283,46619.0
2022-04-20 10:10:00,64.91,65.02,64.87,64.98,45884.0,60.283,60.3852,60.2459,60.348,45884.0
2022-04-20 10:20:00,64.98,65.09,64.91,64.97,43466.0,60.348,60.4502,60.283,60.3387,43466.0
2022-04-20 10:30:00,64.96,65.3,64.91,65.24,56775.0,60.3294,60.6452,60.283,60.5895,56775.0
2022-04-20 10:40:00,65.25,65.35,65.15,65.23,44969.0,60.5988,60.6916,60.5059,60.5802,44969.0
2022-04-20 10:50:00,65.22,65.41,65.19,65.25,40310.0,60.5709,60.7474,60.543,60.5988,40310.0
2022-04-20 11:00:00,65.24,65.25,65.14,65.15,37808.0,60.5895,60.5988,60.4966,60.5059,37808.0
2022-04-20 11:10:00,65.14,65.21,65.06,65.16,30481.0,60.4966,60.5616,60.4223,60.5152,30481.0
2022-04-20 11:20:00,65.16,65.23,65.08,65.21,31188.0,60.5152,60.5802,60.4409,60.5616,31188.0
2022-04-20 11:30:00,65.22,65.39,65.19,65.35,41318.0,60.5709,60.7288,60.543,60.6916,41318.0
2022-04-20 11:40:00,65.32,65.38,65.28,65.33,35539.0,60.6638,60.7195,60.6266,60.6731,35539.0
2022-04-20 11:50:00,65.33,65.4,65.28,65.39,34563.0,60.6731,60.7381,60.6266,60.7288,34563.0
2022-04-20 12:00:00,65.39,65.46,65.36,65.44,36512.0,60.7288,60.7938,60.7009,60.7752,36512.0
2022-04-20 12:10:00,65.44,65.44,65.32,65.39,44161.0,60.7752,60.7752,60.6638,60.7288,44161.0
2022-04-20 12:20:00,65.38,65.38,65.3,65.3,24310.0,60.7195,60.7195,60.6452,60.6452,24310.0
2022-04-20 12:30:00,65.3,65.55,65.3,65.53,31841.0,60.6452,60.8774,60.6452,60.8588,31841.0
2022-04-20 12:40:00,65.53,65.54,65.42,65.49,39668.0,60.8588,60.8681,60.7567,60.8217,39668.0
2022-04-20 12:50:00,65.49,65.55,65.48,65.49,21175.0,60.8217,60.8774,60.8124,60.8217,21175.0
2022-04-20 13:00:00,65.51,65.6,65.46,65.51,36198.0,60.8402,60.9238,60.7938,60.8402,36198.0
2022-04-20 13:10:00,65.49,65.64,65.48,65.48,40894.0,60.8217,60.961,60.8124,60.8124,40894.0
2022-04-20 13:20:00,65.48,65.49,65.4,65.45,34940.0,60.8124,60.8217,60.7381,60.7845,34940.0
2022-04-20 13:30:00,65.43,65.52,65.4,65.45,20529.0,60.7659,60.8495,60.7381,60.7845,20529.0
2022-04-20 13:40:00,65.44,65.62,65.44,65.51,31901.0,60.7752,60.9424,60.7752,60.8402,31901.0
2022-04-20 13:50:00,65.51,65.54,65.46,65.53,36768.0,60.8402,60.8681,60.7938,60.8588,36768.0
2022-04-20 14:00:00,65.53,65.64,65.48,65.51,42031.0,60.8588,60.961,60.8124,60.8402,42031.0
2022-04-20 14:10:00,65.51,65.57,65.36,65.37,68546.0,60.8402,60.896,60.7009,60.7102,68546.0
2022-04-20 14:20:00,65.36,65.36,65.29,65.33,35487.0,60.7009,60.7009,60.6359,60.6731,35487.0
2022-04-20 14:30:00,65.31,65.32,65.13,65.15,28295.0,60.6545,60.6638,60.4873,60.5059,28295.0
2022-04-20 14:40:00,65.15,65.17,65.08,65.15,28167.0,60.5059,60.5245,60.4409,60.5059,28167.0
2022-04-20 14:50:00,65.14,65.14,64.93,65.0,56365.0,60.4966,60.4966,60.3016,60.3666,56365.0
2022-04-20 15:00:00,65.01,65.11,65.0,65.09,38668.0,60.3759,60.4687,60.3666,60.4502,38668.0
2022-04-20 15:10:00,65.09,65.16,65.05,65.12,62318.0,60.4502,60.5152,60.413,60.478,62318.0
2022-04-20 15:20:00,65.12,65.26,65.11,65.23,59255.0,60.478,60.6081,60.4687,60.5802,59255.0
2022-04-20 15:30:00,65.24,65.26,65.09,65.11,58051.0,60.5895,60.6081,60.4502,60.4687,58051.0
2022-04-20 15:40:00,65.11,65.23,65.07,65.22,85840.0,60.4687,60.5802,60.4316,60.5709,85840.0
2022-04-20 15:50:00,65.22,65.29,64.99,65.12,331143.0,60.5709,60.6359,60.3573,60.478,331143.0
2022-04-21 09:30:00,65.91,66.35,65.68,66.2,120633.0,61.2117,61.6204,60.9981,61.4811,120633.0
2022-04-21 09:40:00,66.18,66.24,65.99,66.14,49200.0,61.4625,61.5182,61.286,61.4253,49200.0
2022-04-21 09:50:00,66.15,66.45,66.15,66.39,59783.0,61.4346,61.7132,61.4346,61.6575,59783.0
2022-04-21 10:00:00,66.39,66.44,66.21,66.41,69399.0,61.6575,61.7039,61.4903,61.6761,69399.0
2022-04-21 10:10:00,66.41,66.56,66.37,66.53,74845.0,61.6761,61.8154,61.6389,61.7875,74845.0
2022-04-21 10:20:00,66.52,66.59,66.39,66.58,58676.0,61.7782,61.8433,61.6575,61.834,58676.0
2022-04-21 10:30:00,66.59,66.61,66.36,66.41,49576.0,61.8433,61.8618,61.6296,61.6761,49576.0
2022-04-21 10:40:00,66.44,66.44,66.24,66.26,64580.0,61.7039,61.7039,61.5182,61.5368,64580.0
2022-04-21 10:50:00,66.25,66.26,66.07,66.11,74367.0,61.5275,61.5368,61.3603,61.3975,74367.0
2022-04-21 11:00:00,66.11,66.12,65.85,65.89,43426.0,61.3975,61.4068,61.156,61.1931,43426.0
2022-04-21 11:10:00,65.9,65.99,65.78,65.84,59744.0,61.2024,61.286,61.091,61.1467,59744.0
2022-04-21 11:20:00,65.86,65.89,65.71,65.78,65251.0,61.1653,61.1931,61.026,61.091,65251.0
2022-04-21 11:30:00,65.78,65.85,65.73,65.76,41626.0,61.091,61.156,61.0446,61.0724,41626.0
2022-04-21 11:40:00,65.75,65.78,65.65,65.71,34631.0,61.0631,61.091,60.9703,61.026,34631.0
2022-04-21 11:50:00,65.7,65.72,65.55,65.59,39376.0,61.0167,61.0353,60.8774,60.9145,39376.0
2022-04-21 12:00:00,65.59,65.71,65.46,65.47,36503.0,60.9145,61.026,60.7938,60.8031,36503.0
2022-04-21 12:10:00,65.47,65.5,65.42,65.47,34325.0,60.8031,60.8309,60.7567,60.8031,34325.0
2022-04-21 12:20:00,65.47,65.48,65.32,65.32,24387.0,60.8031,60.8124,60.6638,60.6638,24387.0
2022-04-21 12:30:00,65.31,65.46,65.3,65.34,36843.0,60.6545,60.7938,60.6452,60.6824,36843.0
2022-04-21 12:40:00,65.34,65.41,65.3,65.31,25912.0,60.6824,60.7474,60.6452,60.6545,25912.0
2022-04-21 12:50:00,65.3,65.32,65.2,65.24,28359.0,60.6452,60.6638,60.5523,60.5895,28359.0
2022-04-21 13:00:00,65.22,65.26,65.1,65.2,24937.0,60.5709,60.6081,60.4595,60.5523,24937.0
2022-04-21 13:10:00,65.19,65.24,65.03,65.09,23830.0,60.543,60.5895,60.3945,60.4502,23830.0
2022-04-21 13:20:00,65.09,65.31,65.08,65.3,27468.0,60.4502,60.6545,60.4409,60.6452,27468.0
2022-04-21 13:30:00,65.29,65.4,65.2,65.24,35645.0,60.6359,60.7381,60.5523,60.5895,35645.0
2022-04-21 13:40:00,65.24,65.52,65.22,65.46,36870.0,60.5895,60.8495,60.5709,60.7938,36870.0
2022-04-21 13:50:00,65.44,65.45,65.24,65.26,29777.0,60.7752,60.7845,60.5895,60.6081,29777.0
2022-04-21 14:00:00,65.25,65.26,65.08,65.12,29294.0,60.5988,60.6081,60.4409,60.478,29294.0
2022-04-21 14:10:00,65.13,65.21,65.05,65.12,28252.0,60.4873,60.5616,60.413,60.478,28252.0
2022-04-21 14:20:00,65.13,65.18,65.01,65.07,27979.0,60.4873,60.5338,60.3759,60.4316,27979.0
2022-04-21 14:30:00,65.07,65.41,65.03,65.28,60211.0,60.4316,60.7474,60.3945,60.6266,60211.0
2022-04-21 14:40:00,65.3,65.33,65.11,65.13,74378.0,60.6452,60.6731,60.4687,60.4873,74378.0
2022-04-21 14:50:00,65.14,65.17,65.04,65.08,33371.0,60.4966,60.5245,60.4037,60.4409,33371.0
2022-04-21 15:00:00,65.08,65.09,64.83,64.85,30674.0,60.4409,60.4502,60.2087,60.2273,30674.0
2022-04-21 15:10:00,64.84,65.03,64.83,65.0,74773.0,60.218,60.3945,60.2087,60.3666,74773.0
2022-04-21 15:20:00,65.01,65.39,64.95,65.39,74804.0,60.3759,60.7288,60.3202,60.7288,74804.0
2022-04-21 15:30:00,65.39,65.45,65.07,65.19,135032.0,60.7288,60.7845,60.4316,60.543,135032.0
2022-04-21 15:40:00,65.19,65.27,65.03,65.03,103515.0,60.543,60.6173,60.3945,60.3945,103515.0
2022-04-21 15:50:00,65.02,65.27,65.02,65.16,318097.0,60.3852,60.6173,60.3852,60.5152,318097.0
2022-04-22 09:30:00,64.69,64.84,64.5,64.58,73414.0,60.0787,60.218,59.9022,59.9765,73414.0
2022-04-22 09:40:00,64.56,64.61,64.33,64.51,50587.0,59.958,60.0044,59.7444,59.9115,50587.0
2022-04-22 09:50:00,64.55,64.63,64.32,64.33,58939.0,59.9487,60.023,59.7351,59.7444,58939.0
2022-04-22 10:00:00,64.34,64.53,64.26,64.28,45460.0,59.7536,59.9301,59.6793,59.6979,45460.0
2022-04-22 10:10:00,64.27,64.27,63.94,64.03,37065.0,59.6886,59.6886,59.3822,59.4657,37065.0
2022-04-22 10:20:00,64.03,64.12,63.8,64.02,30489.0,59.4657,59.5493,59.2521,59.4564,30489.0
2022-04-22 10:30:00,64.02,64.19,63.99,64.04,28771.0,59.4564,59.6143,59.4286,59.475,28771.0
2022-04-22 10:40:00,64.04,64.17,63.92,64.08,35488.0,59.475,59.5958,59.3636,59.5122,35488.0
2022-04-22 10:50:00,64.06,64.09,63.84,63.88,40048.0,59.4936,59.5215,59.2893,59.3264,40048.0
2022-04-22 11:00:00,63.89,64.05,63.81,64.04,40851.0,59.3357,59.4843,59.2614,59.475,40851.0
2022-04-22 11:10:00,64.02,64.06,63.87,63.92,55904.0,59.4564,59.4936,59.3171,59.3636,55904.0
2022-04-22 11:20:00,63.92,63.98,63.78,63.8,53384.0,59.3636,59.4193,59.2336,59.2521,53384.0
2022-04-22 11:30:00,63.79,63.97,63.79,63.94,66599.0,59.2428,59.41,59.2428,59.3822,66599.0
2022-04-22 11:40:00,63.94,64.02,63.87,63.88,57210.0,59.3822,59.4564,59.3171,59.3264,57210.0
2022-04-22 11:50:00,63.86,63.97,63.82,63.88,42292.0,59.3079,59.41,59.2707,59.3264,42292.0
2022-04-22 12:00:00,63.87,63.92,63.76,63.81,29349.0,59.3171,59.3636,59.215,59.2614,29349.0
2022-04-22 12:10:00,63.81,63.96,63.75,63.95,38867.0,59.2614,59.4007,59.2057,59.3914,38867.0
2022-04-22 12:20:00,63.97,64.07,63.93,64.0,44399.0,59.41,59.5029,59.3729,59.4379,44399.0
2022-04-22 12:30:00,63.99,64.01,63.86,63.9,89629.0,59.4286,59.4472,59.3079,59.345,89629.0
2022-04-22 12:40:00,63.91,63.95,63.84,63.91,34430.0,59.3543,59.3914,59.2893,59.3543,34430.0
2022-04-22 12:50:00,63.91,63.92,63.71,63.74,33186.0,59.3543,59.3636,59.1685,59.1964,33186.0
2022-04-22 13:00:00,63.76,63.77,63.65,63.76,29772.0,59.215,59.2243,59.1128,59.215,29772.0
2022-04-22 13:10:00,63.75,63.81,63.65,63.66,38735.0,59.2057,59.2614,59.1128,59.1221,38735.0
2022-04-22 13:20:00,63.65,63.65,63.48,63.59,51024.0,59.1128,59.1128,58.9549,59.0571,51024.0
2022-04-22 13:30:00,63.58,63.64,63.5,63.55,34403.0,59.0478,59.1035,58.9735,59.02,34403.0
2022-04-22 13:40:00,63.54,63.67,63.48,63.59,32817.0,59.0107,59.1314,58.9549,59.0571,32817.0
2022-04-22 13:50:00,63.58,63.58,63.43,63.44,31134.0,59.0478,59.0478,58.9085,58.9178,31134.0
2022-04-22 14:00:00,63.44,63.47,63.3,63.33,24534.0,58.9178,58.9457,58.7878,58.8156,24534.0
2022-04-22 14:10:00,63.32,63.4,63.23,63.4,26126.0,58.8063,58.8806,58.7228,58.8806,26126.0
2022-04-22 14:20:00,63.39,63.42,63.21,63.25,27658.0,58.8714,58.8992,58.7042,58.7413,27658.0
2022-04-22 14:30:00,63.25,63.33,63.04,63.07,33832.0,58.7413,58.8156,58.5463,58.5742,33832.0
2022-04-22 14:40:00,63.07,63.24,63.07,63.17,33543.0,58.5742,58.732,58.5742,58.667,33543.0
2022-04-22 14:50:00,63.18,63.19,63.0,63.14,28612.0,58.6763,58.6856,58.5092,58.6392,28612.0
2022-04-22 15:00:00,63.14,63.15,63.02,63.02,22931.0,58.6392,58.6485,58.5277,58.5277,22931.0
2022-04-22 15:10:00,63.03,63.41,63.0,63.36,49956.0,58.537,58.8899,58.5092,58.8435,49956.0
2022-04-22 15:20:00,63.35,63.39,63.07,63.16,77766.0,58.8342,58.8714,58.5742,58.6578,77766.0
2022-04-22 15:30:00,63.17,63.49,63.15,63.45,60916.0,58.667,58.9642,58.6485,58.9271,60916.0
2022-04-22 15:40:00,63.46,63.5,63.1,63.1,87861.0,58.9364,58.9735,58.602,58.602,87861.0
2022-04-22 15:50:00,63.1,63.14,62.83,62.94,304996.0,58.602,58.6392,58.3513,58.4534,304996.0
2022-04-25 09:30:00,62.4,62.6,61.96,61.97,120701.0,57.9519,58.1377,57.5433,57.5526,120701.0
2022-04-25 09:40:00,61.94,62.13,61.52,61.82,77474.0,57.5247,57.7012,57.1347,57.4133,77474.0
2022-04-25 09:50:00,61.82,62.13,61.5,61.52,51723.0,57.4133,57.7012,57.1161,57.1347,51723.0
2022-04-25 10:00:00,61.54,61.54,61.22,61.25,66008.0,57.1532,57.1532,56.856,56.8839,66008.0
2022-04-25 10:10:00,61.27,61.51,61.25,61.46,61295.0,56.9025,57.1254,56.8839,57.0789,61295.0
2022-04-25 10:20:00,61.5,61.77,61.29,61.66,64831.0,57.1161,57.3668,56.9211,57.2647,64831.0
2022-04-25 10:30:00,61.63,61.95,61.62,61.8,80060.0,57.2368,57.534,57.2275,57.3947,80060.0
2022-04-25 10:40:00,61.8,62.02,61.6,62.02,94444.0,57.3947,57.599,57.209,57.599,94444.0
2022-04-25 10:50:00,62.04,62.04,61.64,61.65,48290.0,57.6176,57.6176,57.2461,57.2554,48290.0
2022-04-25 11:00:00,61.67,61.82,61.65,61.76,87246.0,57.274,57.4133,57.2554,57.3575,87246.0
2022-04-25 11:10:00,61.75,61.77,61.58,61.72,50926.0,57.3483,57.3668,57.1904,57.3204,50926.0
2022-04-25 11:20:00,61.71,61.85,61.66,61.67,64633.0,57.3111,57.4411,57.2647,57.274,64633.0
2022-04-25 11:30:00,61.68,61.7,61.47,61.51,93754.0,57.2833,57.3018,57.0882,57.1254,93754.0
2022-04-25 11:40:00,61.5,61.57,61.35,61.35,25370.0,57.1161,57.1811,56.9768,56.9768,25370.0
2022-04-25 11:50:00,61.36,61.44,61.24,61.44,30836.0,56.9861,57.0604,56.8746,57.0604,30836.0
2022-04-25 12:00:00,61.44,61.7,61.36,61.55,49908.0,57.0604,57.3018,56.9861,57.1625,49908.0
2022-04-25 12:10:00,61.55,61.68,61.51,61.58,119321.0,57.1625,57.2833,57.1254,57.1904,119321.0
2022-04-25 12:20:00,61.59,61.83,61.59,61.71,64515.0,57.1997,57.4226,57.1997,57.3111,64515.0
2022-04-25 12:30:00,61.7,61.98,61.69,61.91,26840.0,57.3018,57.5619,57.2925,57.4969,26840.0
2022-04-25 12:40:00,61.88,61.9,61.72,61.89,62802.0,57.469,57.4876,57.3204,57.4783,62802.0
2022-04-25 12:50:00,61.89,61.9,61.63,61.64,56595.0,57.4783,57.4876,57.2368,57.2461,56595.0
2022-04-25 13:00:00,61.64,61.77,61.45,61.77,51044.0,57.2461,57.3668,57.0696,57.3668,51044.0
2022-04-25 13:10:00,61.78,61.93,61.74,61.77,98948.0,57.3761,57.5154,57.339,57.3668,98948.0
2022-04-25 13:20:00,61.78,61.82,61.6,61.7,41849.0,57.3761,57.4133,57.209,57.3018,41849.0
2022-04-25 13:30:00,61.71,61.79,61.55,61.59,30043.0,57.3111,57.3854,57.1625,57.1997,30043.0
2022-04-25 13:40:00,61.59,61.72,61.56,61.61,38403.0,57.1997,57.3204,57.1718,57.2182,38403.0
2022-04-25 13:50:00,61.62,61.68,61.47,61.52,34991.0,57.2275,57.2833,57.0882,57.1347,34991.0
2022-04-25 14:00:00,61.53,61.56,61.34,61.53,48476.0,57.1439,57.1718,56.9675,57.1439,48476.0
2022-04-25 14:10:00,61.55,61.73,61.46,61.68,46191.0,57.1625,57.3297,57.0789,57.2833,46191.0
2022-04-25 14:20:00,61.69,61.84,61.63,61.8,96775.0,57.2925,57.4318,57.2368,57.3947,96775.0
2022-04-25 14:30:00,61.8,61.9,61.72,61.8,111468.0,57.3947,57.4876,57.3204,57.3947,111468.0
2022-04-25 14:40:00,61.78,62.17,61.77,62.15,43159.0,57.3761,57.7383,57.3668,57.7197,43159.0
2022-04-25 14:50:00,62.16,62.24,62.06,62.06,68763.0,57.729,57.8033,57.6362,57.6362,68763.0
2022-04-25 15:00:00,62.05,62.13,61.87,61.96,58497.0,57.6269,57.7012,57.4597,57.5433,58497.0
2022-04-25 15:10:00,61.96,62.3,61.94,62.29,49889.0,57.5433,57.8591,57.5247,57.8498,49889.0
2022-04-25 15:20:00,62.29,62.47,62.28,62.46,54988.0,57.8498,58.0169,57.8405,58.0077,54988.0
2022-04-25 15:30:00,62.44,62.58,62.41,62.57,92437.0,57.9891,58.1191,57.9612,58.1098,92437.0
2022-04-25 15:40:00,62.58,62.73,62.51,62.6,124358.0,58.1191,58.2584,58.0541,58.1377,124358.0
2022-04-25 15:50:00,62.58,62.73,62.46,62.72,346826.0,58.1191,58.2584,58.0077,58.2491,346826.0
2022-04-26 09:30:00,62.08,62.62,61.92,62.5,79174.0,57.6547,58.1562,57.5061,58.0448,79174.0
2022-04-26 09:40:00,62.45,62.57,62.0,62.23,35175.0,57.9984,58.1098,57.5804,57.794,35175.0
2022-04-26 09:50:00,62.21,62.22,62.02,62.13,32079.0,57.7755,57.7848,57.599,57.7012,32079.0
2022-04-26 10:00:00,62.13,62.27,61.98,62.23,29903.0,57.7012,57.8312,57.5619,57.794,29903.0
2022-04-26 10:10:00,62.23,62.25,61.68,61.75,30562.0,57.794,57.8126,57.2833,57.3483,30562.0
2022-04-26 10:20:00,61.77,61.79,61.49,61.69,37508.0,57.3668,57.3854,57.1068,57.2925,37508.0
2022-04-26 10:30:00,61.69,61.76,61.53,61.59,29651.0,57.2925,57.3575,57.1439,57.1997,29651.0
2022-04-26 10:40:00,61.57,61.6,61.35,61.45,31589.0,57.1811,57.209,56.9768,57.0696,31589.0
2022-04-26 10:50:00,61.45,61.46,61.11,61.2,159616.0,57.0696,57.0789,56.7539,56.8375,159616.0
2022-04-26 11:00:00,61.2,61.2,60.95,60.98,45720.0,56.8375,56.8375,56.6053,56.6331,45720.0
2022-04-26 11:10:00,60.97,61.07,60.82,60.82,43366.0,56.6239,56.7167,56.4846,56.4846,43366.0
2022-04-26 11:20:00,60.83,61.04,60.76,60.94,85843.0,56.4938,56.6889,56.4288,56.596,85843.0
2022-04-26 11:30:00,60.93,60.98,60.76,60.83,66651.0,56.5867,56.6331,56.4288,56.4938,66651.0
2022-04-26 11:40:00,60.82,60.92,60.73,60.88,40581.0,56.4846,56.5774,56.401,56.5403,40581.0
2022-04-26 11:50:00,60.88,60.88,60.67,60.71,31684.0,56.5403,56.5403,56.3452,56.3824,31684.0
2022-04-26 12:00:00,60.7,60.9,60.69,60.9,35955.0,56.3731,56.5589,56.3638,56.5589,35955.0
2022-04-26 12:10:00,60.89,60.93,60.8,60.89,42943.0,56.5496,56.5867,56.466,56.5496,42943.0
2022-04-26 12:20:00,60.92,61.12,60.92,61.08,27304.0,56.5774,56.7632,56.5774,56.726,27304.0
2022-04-26 12:30:00,61.08,61.11,60.92,60.93,28693.0,56.726,56.7539,56.5774,56.5867,28693.0
2022-04-26 12:40:00,60.94,61.0,60.88,60.89,40877.0,56.596,56.6517,56.5403,56.5496,40877.0
2022-04-26 12:50:00,60.89,61.2,60.89,61.2,21324.0,56.5496,56.8375,56.5496,56.8375,21324.0
2022-04-26 13:00:00,61.22,61.24,60.94,61.02,21088.0,56.856,56.8746,56.596,56.6703,21088.0
2022-04-26 13:10:00,61.03,61.06,60.86,60.86,31100.0,56.6796,56.7074,56.5217,56.5217,31100.0
2022-04-26 13:20:00,60.86,60.88,60.76,60.8,27635.0,56.5217,56.5403,56.4288,56.466,27635.0
2022-04-26 13:30:00,60.8,60.88,60.77,60.85,38761.0,56.466,56.5403,56.4381,56.5124,38761.0
2022-04-26 13:40:00,60.83,61.1,60.83,60.99,30700.0,56.4938,56.7446,56.4938,56.6424,30700.0
2022-04-26 13:50:00,60.99,61.01,60.8,60.84,28343.0,56.6424,56.661,56.466,56.5031,28343.0
2022-04-26 14:00:00,60.84,61.0,60.79,60.93,29040.0,56.5031,56.6517,56.4567,56.5867,29040.0
2022-04-26 14:10:00,60.93,61.12,60.93,61.08,32023.0,56.5867,56.7632,56.5867,56.726,32023.0
2022-04-26 14:20:00,61.06,61.29,61.05,61.23,32397.0,56.7074,56.9211,56.6982,56.8653,32397.0
2022-04-26 14:30:00,61.21,61.23,61.1,61.19,25644.0,56.8468,56.8653,56.7446,56.8282,25644.0
2022-04-26 14:40:00,61.18,61.19,60.93,60.95,31477.0,56.8189,56.8282,56.5867,56.6053,31477.0
2022-04-26 14:50:00,60.96,61.19,60.95,61.15,34399.0,56.6146,56.8282,56.6053,56.791,34399.0
2022-04-26 15:00:00,61.17,61.21,60.96,61.0,40338.0,56.8096,56.8468,56.6146,56.6517,40338.0
2022-04-26 15:10:00,61.0,61.04,60.59,60.61,39864.0,56.6517,56.6889,56.271,56.2895,39864.0
2022-04-26 15:20:00,60.63,60.71,60.55,60.63,159868.0,56.3081,56.3824,56.2338,56.3081,159868.0
2022-04-26 15:30:00,60.62,60.68,60.46,60.61,71649.0,56.2988,56.3545,56.1502,56.2895,71649.0
2022-04-26 15:40:00,60.63,60.68,60.43,60.44,121263.0,56.3081,56.3545,56.1224,56.1316,121263.0
2022-04-26 15:50:00,60.43,60.63,60.37,60.39,302932.0,56.1224,56.3081,56.0666,56.0852,302932.0
2022-04-27 09:30:00,60.32,60.78,60.3,60.61,84567.0,56.0202,56.4474,56.0016,56.2895,84567.0
2022-04-27 09:40:00,60.68,61.23,60.63,61.0,575177.0,56.3545,56.8653,56.3081,56.6517,575177.0
2022-04-27 09:50:00,60.99,61.07,60.83,60.97,160691.0,56.6424,56.7167,56.4938,56.6239,160691.0
2022-04-27 10:00:00,61.0,61.24,60.64,60.69,373584.0,56.6517,56.8746,56.3174,56.3638,373584.0
2022-04-27 10:10:00,60.72,60.72,60.15,60.33,177393.0,56.3917,56.3917,55.8623,56.0295,177393.0
2022-04-27 10:20:00,60.31,60.52,60.16,60.24,108650.0,56.0109,56.2059,55.8716,55.9459,108650.0
2022-04-27 10:30:00,60.24,60.3,60.05,60.25,67662.0,55.9459,56.0016,55.7694,55.9552,67662.0
2022-04-27 10:40:00,60.24,60.51,60.2,60.44,62747.0,55.9459,56.1967,55.9088,56.1316,62747.0
2022-04-27 10:50:00,60.44,60.44,60.25,60.3,46209.0,56.1316,56.1316,55.9552,56.0016,46209.0
2022-04-27 11:00:00,60.3,60.57,60.17,60.27,274685.0,56.0016,56.2524,55.8809,55.9738,274685.0
2022-04-27 11:10:00,60.28,60.5,60.14,60.5,70133.0,55.983,56.1874,55.853,56.1874,70133.0
2022-04-27 11:20:00,60.5,60.75,60.35,60.73,70801.0,56.1874,56.4195,56.0481,56.401,70801.0
2022-04-27 11:30:00,60.75,61.11,60.74,61.06,86699.0,56.4195,56.7539,56.4103,56.7074,86699.0
2022-04-27 11:40:00,61.07,61.17,61.01,61.08,71727.0,56.7167,56.8096,56.661,56.726,71727.0
2022-04-27 11:50:00,61.09,61.11,60.86,61.01,51185.0,56.7353,56.7539,56.5217,56.661,51185.0
2022-04-27 12:00:00,61.02,61.19,60.91,61.18,95503.0,56.6703,56.8282,56.5681,56.8189,95503.0
2022-04-27 12:10:00,61.17,61.18,60.91,61.02,69282.0,56.8096,56.8189,56.5681,56.6703,69282.0
2022-04-27 12:20:00,61.05,61.34,60.98,61.34,73335.0,56.6982,56.9675,56.6331,56.9675,73335.0
2022-04-27 12:30:00,61.35,61.4,61.19,61.26,37506.0,56.9768,57.0232,56.8282,56.8932,37506.0
2022-04-27 12:40:00,61.26,61.42,61.19,61.24,58198.0,56.8932,57.0418,56.8282,56.8746,58198.0
2022-04-27 12:50:00,61.23,61.26,61.15,61.17,40474.0,56.8653,56.8932,56.791,56.8096,40474.0
2022-04-27 13:00:00,61.19,61.33,60.96,61.01,73702.0,56.8282,56.9582,56.6146,56.661,73702.0
2022-04-27 13:10:00,61.01,61.21,60.96,61.18,93027.0,56.661,56.8468,56.6146,56.8189,93027.0
2022-04-27 13:20:00,61.18,61.28,60.99,61.27,51963.0,56.8189,56.9118,56.6424,56.9025,51963.0
2022-04-27 13:30:00,61.29,61.38,61.13,61.21,50943.0,56.9211,57.0046,56.7725,56.8468,50943.0
2022-04-27 13:40:00,61.2,61.47,61.14,61.43,72196.0,56.8375,57.0882,56.7817,57.0511,72196.0
2022-04-27 13:50:00,61.44,61.62,61.43,61.61,63716.0,57.0604,57.2275,57.0511,57.2182,63716.0
2022-04-27 14:00:00,61.61,61.61,61.42,61.43,57986.0,57.2182,57.2182,57.0418,57.0511,57986.0
2022-04-27 14:10:00,61.41,61.5,61.3,61.35,40579.0,57.0325,57.1161,56.9303,56.9768,40579.0
2022-04-27 14:20:00,61.36,61.47,61.33,61.35,70649.0,56.9861,57.0882,56.9582,56.9768,70649.0
2022-04-27 14:30:00,61.35,61.44,61.17,61.35,49751.0,56.9768,57.0604,56.8096,56.9768,49751.0
2022-04-27 14:40:00,61.38,61.52,61.33,61.41,62167.0,57.0046,57.1347,56.9582,57.0325,62167.0
2022-04-27 14:50:00,61.41,61.43,61.09,61.2,94506.0,57.0325,57.0511,56.7353,56.8375,94506.0
2022-04-27 15:00:00,61.19,61.28,61.05,61.12,70084.0,56.8282,56.9118,56.6982,56.7632,70084.0
2022-04-27 15:10:00,61.13,61.24,60.98,61.02,76562.0,56.7725,56.8746,56.6331,56.6703,76562.0
2022-04-27 15:20:00,61.01,61.08,60.88,61.07,82740.0,56.661,56.726,56.5403,56.7167,82740.0
2022-04-27 15:30:00,61.05,61.15,60.89,60.93,98566.0,56.6982,56.791,56.5496,56.5867,98566.0
2022-04-27 15:40:00,60.93,61.18,60.93,60.96,223036.0,56.5867,56.8189,56.5867,56.6146,223036.0
2022-04-27 15:50:00,60.95,61.1,60.78,60.85,775406.0,56.6053,56.7446,56.4474,56.5124,775406.0
2022-04-28 09:30:00,61.08,61.08,59.6,59.73,358040.0,56.726,56.726,55.3515,55.4723,358040.0
2022-04-28 09:40:00,59.73,60.66,59.55,60.61,143150.0,55.4723,56.336,55.3051,56.2895,143150.0
2022-04-28 09:50:00,60.62,61.1,60.54,61.04,102055.0,56.2988,56.7446,56.2245,56.6889,102055.0
2022-04-28 10:00:00,61.07,61.07,60.55,60.57,50193.0,56.7167,56.7167,56.2338,56.2524,50193.0
2022-04-28 10:10:00,60.57,60.7,60.35,60.69,55962.0,56.2524,56.3731,56.0481,56.3638,55962.0
2022-04-28 10:20:00,60.68,60.68,60.01,60.03,129019.0,56.3545,56.3545,55.7323,55.7509,129019.0
2022-04-28 10:30:00,60.02,60.05,59.77,59.98,80634.0,55.7416,55.7694,55.5094,55.7044,80634.0
2022-04-28 10:40:00,59.98,60.15,59.86,60.07,48780.0,55.7044,55.8623,55.593,55.788,48780.0
2022-04-28 10:50:00,60.06,60.37,60.03,60.3,70199.0,55.7787,56.0666,55.7509,56.0016,70199.0
2022-04-28 11:00:00,60.3,60.44,60.24,60.38,40133.0,56.0016,56.1316,55.9459,56.0759,40133.0
2022-04-28 11:10:00,60.37,60.45,60.3,60.44,61700.0,56.0666,56.1409,56.0016,56.1316,61700.0
2022-04-28 11:20:00,60.44,60.53,60.29,60.3,46993.0,56.1316,56.2152,55.9923,56.0016,46993.0
2022-04-28 11:30:00,60.3,60.47,60.22,60.34,117754.0,56.0016,56.1595,55.9273,56.0388,117754.0
2022-04-28 11:40:00,60.33,60.39,60.23,60.39,120103.0,56.0295,56.0852,55.9366,56.0852,120103.0
2022-04-28 11:50:00,60.38,60.63,60.36,60.55,32702.0,56.0759,56.3081,56.0573,56.2338,32702.0
2022-04-28 12:00:00,60.54,60.54,60.28,60.34,62465.0,56.2245,56.2245,55.983,56.0388,62465.0
2022-04-28 12:10:00,60.35,60.53,60.3,60.51,45417.0,56.0481,56.2152,56.0016,56.1967,45417.0
2022-04-28 12:20:00,60.51,60.68,60.49,60.65,36392.0,56.1967,56.3545,56.1781,56.3267,36392.0
2022-04-28 12:30:00,60.65,60.9,60.65,60.9,39283.0,56.3267,56.5589,56.3267,56.5589,39283.0
2022-04-28 12:40:00,60.89,61.23,60.89,61.12,30433.0,56.5496,56.8653,56.5496,56.7632,30433.0
2022-04-28 12:50:00,61.12,61.18,60.98,61.18,53308.0,56.7632,56.8189,56.6331,56.8189,53308.0
2022-04-28 13:00:00,61.19,61.4,61.14,61.31,28506.0,56.8282,57.0232,56.7817,56.9396,28506.0
2022-04-28 13:10:00,61.3,61.56,61.3,61.56,37817.0,56.9303,57.1718,56.9303,57.1718,37817.0
2022-04-28 13:20:00,61.56,61.56,61.4,61.53,48151.0,57.1718,57.1718,57.0232,57.1439,48151.0
2022-04-28 13:30:00,61.5,61.64,61.42,61.62,47690.0,57.1161,57.2461,57.0418,57.2275,47690.0
2022-04-28 13:40:00,61.62,61.65,61.48,61.58,54278.0,57.2275,57.2554,57.0975,57.1904,54278.0
2022-04-28 13:50:00,61.58,61.6,61.42,61.5,37742.0,57.1904,57.209,57.0418,57.1161,37742.0
2022-04-28 14:00:00,61.52,61.63,61.41,61.58,46808.0,57.1347,57.2368,57.0325,57.1904,46808.0
2022-04-28 14:10:00,61.58,61.67,61.52,61.65,25565.0,57.1904,57.274,57.1347,57.2554,25565.0
2022-04-28 14:20:00,61.66,61.78,61.59,61.73,57838.0,57.2647,57.3761,57.1997,57.3297,57838.0
2022-04-28 14:30:00,61.73,61.82,61.67,61.7,35270.0,57.3297,57.4133,57.274,57.3018,35270.0
2022-04-28 14:40:00,61.69,61.84,61.69,61.83,34556.0,57.2925,57.4318,57.2925,57.4226,34556.0
2022-04-28 14:50:00,61.83,61.88,61.71,61.85,44218.0,57.4226,57.469,57.3111,57.4411,44218.0
2022-04-28 15:00:00,61.85,61.95,61.84,61.84,48616.0,57.4411,57.534,57.4318,57.4318,48616.0
2022-04-28 15:10:00,61.84,61.86,61.75,61.86,61870.0,57.4318,57.4504,57.3483,57.4504,61870.0
2022-04-28 15:20:00,61.86,61.96,61.81,61.81,75848.0,57.4504,57.5433,57.404,57.404,75848.0
2022-04-28 15:30:00,61.81,61.84,61.49,61.57,82081.0,57.404,57.4318,57.1068,57.1811,82081.0
2022-04-28 15:40:00,61.56,61.67,61.4,61.42,115181.0,57.1718,57.274,57.0232,57.0418,115181.0
2022-04-28 15:50:00,61.43,61.54,61.31,61.53,337921.0,57.0511,57.1532,56.9396,57.1439,337921.0
2022-04-29 09:30:00,61.29,61.56,61.16,61.51,104514.0,56.9211,57.1718,56.8003,57.1254,104514.0
2022-04-29 09:40:00,61.53,61.64,61.01,61.24,90003.0,57.1439,57.2461,56.661,56.8746,90003.0
2022-04-29 09:50:00,61.23,61.61,61.11,61.53,102576.0,56.8653,57.2182,56.7539,57.1439,102576.0
2022-04-29 10:00:00,61.5,61.58,61.35,61.42,164054.0,57.1161,57.1904,56.9768,57.0418,164054.0
2022-04-29 10:10:00,61.4,61.52,61.13,61.16,69183.0,57.0232,57.1347,56.7725,56.8003,69183.0
2022-04-29 10:20:00,61.15,61.18,60.9,60.97,55085.0,56.791,56.8189,56.5589,56.6239,55085.0
2022-04-29 10:30:00,60.95,61.06,60.86,60.94,74445.0,56.6053,56.7074,56.5217,56.596,74445.0
2022-04-29 10:40:00,60.94,60.96,60.79,60.84,56709.0,56.596,56.6146,56.4567,56.5031,56709.0
2022-04-29 10:50:00,60.84,60.98,60.82,60.97,38788.0,56.5031,56.6331,56.4846,56.6239,38788.0
2022-04-29 11:00:00,60.95,61.01,60.85,60.94,58401.0,56.6053,56.661,56.5124,56.596,58401.0
2022-04-29 11:10:00,60.95,60.98,60.84,60.95,53725.0,56.6053,56.6331,56.5031,56.6053,53725.0
2022-04-29 11:20:00,60.97,61.02,60.9,60.98,87132.0,56.6239,56.6703,56.5589,56.6331,87132.0
2022-04-29 11:30:00,60.98,61.19,60.96,61.1,37737.0,56.6331,56.8282,56.6146,56.7446,37737.0
2022-04-29 11:40:00,61.1,61.35,61.09,61.34,84675.0,56.7446,56.9768,56.7353,56.9675,84675.0
2022-04-29 11:50:00,61.31,61.39,61.12,61.13,179941.0,56.9396,57.0139,56.7632,56.7725,179941.0
2022-04-29 12:00:00,61.12,61.14,60.83,60.87,57752.0,56.7632,56.7817,56.4938,56.531,57752.0
2022-04-29 12:10:00,60.86,60.99,60.85,60.97,59679.0,56.5217,56.6424,56.5124,56.6239,59679.0
2022-04-29 12:20:00,60.96,61.09,60.92,61.02,62846.0,56.6146,56.7353,56.5774,56.6703,62846.0
2022-04-29 12:30:00,61.01,61.05,60.93,61.02,43646.0,56.661,56.6982,56.5867,56.6703,43646.0
2022-04-29 12:40:00,61.0,61.02,60.83,60.85,26067.0,56.6517,56.6703,56.4938,56.5124,26067.0
2022-04-29 12:50:00,60.84,60.96,60.75,60.92,157946.0,56.5031,56.6146,56.4195,56.5774,157946.0
2022-04-29 13:00:00,60.93,61.11,60.91,60.94,56117.0,56.5867,56.7539,56.5681,56.596,56117.0
2022-04-29 13:10:00,60.94,61.11,60.85,61.1,92069.0,56.596,56.7539,56.5124,56.7446,92069.0
2022-04-29 13:20:00,61.1,61.26,61.06,61.1,54757.0,56.7446,56.8932,56.7074,56.7446,54757.0
2022-04-29 13:30:00,61.11,61.25,61.05,61.21,32428.0,56.7539,56.8839,56.6982,56.8468,32428.0
2022-04-29 13:40:00,61.2,61.2,61.0,61.05,26841.0,56.8375,56.8375,56.6517,56.6982,26841.0
2022-04-29 13:50:00,61.06,61.09,61.0,61.05,55486.0,56.7074,56.7353,56.6517,56.6982,55486.0
2022-04-29 14:00:00,61.04,61.07,60.94,60.95,35448.0,56.6889,56.7167,56.596,56.6053,35448.0
2022-04-29 14:10:00,60.95,61.0,60.79,60.83,64527.0,56.6053,56.6517,56.4567,56.4938,64527.0
2022-04-29 14:20:00,60.84,60.86,60.78,60.84,33748.0,56.5031,56.5217,56.4474,56.5031,33748.0
2022-04-29 14:30:00,60.84,60.9,60.77,60.77,29566.0,56.5031,56.5589,56.4381,56.4381,29566.0
2022-04-29 14:40:00,60.78,60.78,60.57,60.59,36274.0,56.4474,56.4474,56.2524,56.271,36274.0
2022-04-29 14:50:00,60.59,60.64,60.45,60.6,169953.0,56.271,56.3174,56.1409,56.2802,169953.0
2022-04-29 15:00:00,60.6,60.67,60.5,60.55,85620.0,56.2802,56.3452,56.1874,56.2338,85620.0
2022-04-29 15:10:00,60.55,60.59,60.38,60.58,77668.0,56.2338,56.271,56.0759,56.2617,77668.0
2022-04-29 15:20:00,60.58,60.65,60.42,60.42,78664.0,56.2617,56.3267,56.1131,56.1131,78664.0
2022-04-29 15:30:00,60.4,60.58,60.39,60.44,130909.0,56.0945,56.2617,56.0852,56.1316,130909.0
2022-04-29 15:40:00,60.45,60.54,60.15,60.15,152274.0,56.1409,56.2245,55.8623,55.8623,152274.0
2022-04-29 15:50:00,60.16,60.3,59.82,60.0,885410.0,55.8716,56.0016,55.5558,55.723,885410.0
2022-05-02 09:30:00,60.23,60.78,59.98,60.52,209477.0,55.9366,56.4474,55.7044,56.2059,209477.0
2022-05-02 09:40:00,60.53,61.24,60.34,61.11,103723.0,56.2152,56.8746,56.0388,56.7539,103723.0
2022-05-02 09:50:00,61.06,61.37,61.01,61.15,204784.0,56.7074,56.9953,56.661,56.791,204784.0
2022-05-02 10:00:00,61.1,61.21,60.76,60.92,126412.0,56.7446,56.8468,56.4288,56.5774,126412.0
2022-05-02 10:10:00,60.92,61.19,60.82,61.14,90941.0,56.5774,56.8282,56.4846,56.7817,90941.0
2022-05-02 10:20:00,61.14,61.67,60.99,61.47,70412.0,56.7817,57.274,56.6424,57.0882,70412.0
2022-05-02 10:30:00,61.5,61.64,61.31,61.49,91380.0,57.1161,57.2461,56.9396,57.1068,91380.0
2022-05-02 10:40:00,61.49,61.66,61.41,61.56,93127.0,57.1068,57.2647,57.0325,57.1718,93127.0
2022-05-02 10:50:00,61.56,61.64,61.29,61.45,110276.0,57.1718,57.2461,56.9211,57.0696,110276.0
2022-05-02 11:00:00,61.45,61.47,61.13,61.14,78321.0,57.0696,57.0882,56.7725,56.7817,78321.0
2022-05-02 11:10:00,61.15,61.22,60.97,61.04,54502.0,56.791,56.856,56.6239,56.6889,54502.0
2022-05-02 11:20:00,61.02,61.09,60.82,60.84,65722.0,56.6703,56.7353,56.4846,56.5031,65722.0
2022-05-02 11:30:00,60.84,60.89,60.61,60.64,71321.0,56.5031,56.5496,56.2895,56.3174,71321.0
2022-05-02 11:40:00,60.63,60.76,60.55,60.65,74837.0,56.3081,56.4288,56.2338,56.3267,74837.0
2022-05-02 11:50:00,60.64,60.86,60.62,60.83,64805.0,56.3174,56.5217,56.2988,56.4938,64805.0
2022-05-02 12:00:00,60.83,60.89,60.56,60.68,57582.0,56.4938,56.5496,56.2431,56.3545,57582.0
2022-05-02 12:10:00,60.68,60.87,60.63,60.84,56006.0,56.3545,56.531,56.3081,56.5031,56006.0
2022-05-02 12:20:00,60.87,60.99,60.76,60.87,58263.0,56.531,56.6424,56.4288,56.531,58263.0
2022-05-02 12:30:00,60.89,60.97,60.72,60.77,63011.0,56.5496,56.6239,56.3917,56.4381,63011.0
2022-05-02 12:40:00,60.77,60.87,60.72,60.82,83824.0,56.4381,56.531,56.3917,56.4846,83824.0
2022-05-02 12:50:00,60.81,60.81,60.48,60.54,70375.0,56.4753,56.4753,56.1688,56.2245,70375.0
2022-05-02 13:00:00,60.56,60.72,60.41,60.69,73654.0,56.2431,56.3917,56.1038,56.3638,73654.0
2022-05-02 13:10:00,60.67,60.83,60.66,60.71,52031.0,56.3452,56.4938,56.336,56.3824,52031.0
2022-05-02 13:20:00,60.72,60.72,60.53,60.61,49832.0,56.3917,56.3917,56.2152,56.2895,49832.0
2022-05-02 13:30:00,60.6,60.66,60.4,60.42,37598.0,56.2802,56.336,56.0945,56.1131,37598.0
2022-05-02 13:40:00,60.44,60.5,60.16,60.21,47715.0,56.1316,56.1874,55.8716,55.918,47715.0
2022-05-02 13:50:00,60.23,60.28,60.14,60.22,34809.0,55.9366,55.983,55.853,55.9273,34809.0
2022-05-02 14:00:00,60.22,60.37,60.09,60.21,56009.0,55.9273,56.0666,55.8066,55.918,56009.0
2022-05-02 14:10:00,60.21,60.23,59.89,59.91,74297.0,55.918,55.9366,55.6208,55.6394,74297.0
2022-05-02 14:20:00,59.93,60.19,59.91,60.15,93988.0,55.658,55.8995,55.6394,55.8623,93988.0
2022-05-02 14:30:00,60.14,60.27,60.08,60.2,88489.0,55.853,55.9738,55.7973,55.9088,88489.0
2022-05-02 14:40:00,60.21,60.34,60.02,60.31,89499.0,55.918,56.0388,55.7416,56.0109,89499.0
2022-05-02 14:50:00,60.32,60.49,60.21,60.28,75973.0,56.0202,56.1781,55.918,55.983,75973.0
2022-05-02 15:00:00,60.28,60.81,60.27,60.75,131365.0,55.983,56.4753,55.9738,56.4195,131365.0
2022-05-02 15:10:00,60.76,61.13,60.76,61.07,113697.0,56.4288,56.7725,56.4288,56.7167,113697.0
2022-05-02 15:20:00,61.07,61.23,61.05,61.14,107000.0,56.7167,56.8653,56.6982,56.7817,107000.0
2022-05-02 15:30:00,61.13,61.46,61.13,61.29,130132.0,56.7725,57.0789,56.7725,56.9211,130132.0
2022-05-02 15:40:00,61.3,61.44,61.13,61.42,140074.0,56.9303,57.0604,56.7725,57.0418,140074.0
2022-05-02 15:50:00,61.43,61.63,61.35,61.55,482467.0,57.0511,57.2368,56.9768,57.1625,482467.0
2022-05-03 09:30:00,61.49,62.2,61.49,61.86,107672.0,57.1068,57.7662,57.1068,57.4504,107672.0
2022-05-03 09:40:00,61.9,62.11,61.43,61.43,75496.0,57.4876,57.6826,57.0511,57.0511,75496.0
2022-05-03 09:50:00,61.4,61.65,61.35,61.39,69451.0,57.0232,57.2554,56.9768,57.0139,69451.0
2022-05-03 10:00:00,61.41,61.7,61.41,61.55,56236.0,57.0325,57.3018,57.0325,57.1625,56236.0
2022-05-03 10:10:00,61.57,61.76,61.46,61.64,62458.0,57.1811,57.3575,57.0789,57.2461,62458.0
2022-05-03 10:20:00,61.64,61.88,61.55,61.84,58708.0,57.2461,57.469,57.1625,57.4318,58708.0
2022-05-03 10:30:00,61.84,61.91,61.68,61.77,64099.0,57.4318,57.4969,57.2833,57.3668,64099.0
2022-05-03 10:40:00,61.76,61.8,61.36,61.41,79191.0,57.3575,57.3947,56.9861,57.0325,79191.0
2022-05-03 10:50:00,61.41,61.63,61.36,61.54,64049.0,57.0325,57.2368,56.9861,57.1532,64049.0
2022-05-03 11:00:00,61.54,61.85,61.43,61.8,67816.0,57.1532,57.4411,57.0511,57.3947,67816.0
2022-05-03 11:10:00,61.79,62.04,61.7,61.99,80119.0,57.3854,57.6176,57.3018,57.5712,80119.0
2022-05-03 11:20:00,62.0,62.16,62.0,62.16,73113.0,57.5804,57.729,57.5804,57.729,73113.0
2022-05-03 11:30:00,62.17,62.33,62.09,62.14,70295.0,57.7383,57.8869,57.664,57.7105,70295.0
2022-05-03 11:40:00,62.13,62.2,61.92,61.97,53550.0,57.7012,57.7662,57.5061,57.5526,53550.0
2022-05-03 11:50:00,61.97,62.07,61.93,62.0,50191.0,57.5526,57.6455,57.5154,57.5804,50191.0
2022-05-03 12:00:00,61.99,62.18,61.79,61.85,55437.0,57.5712,57.7476,57.3854,57.4411,55437.0
2022-05-03 12:10:00,61.84,62.04,61.79,62.02,45213.0,57.4318,57.6176,57.3854,57.599,45213.0
2022-05-03 12:20:00,62.02,62.08,61.91,61.91,61614.0,57.599,57.6547,57.4969,57.4969,61614.0
2022-05-03 12:30:00,61.87,62.0,61.86,61.94,48990.0,57.4597,57.5804,57.4504,57.5247,48990.0
2022-05-03 12:40:00,61.93,62.08,61.89,62.0,42563.0,57.5154,57.6547,57.4783,57.5804,42563.0
2022-05-03 12:50:00,62.0,62.02,61.87,61.92,32709.0,57.5804,57.599,57.4597,57.5061,32709.0
2022-05-03 13:00:00,61.92,62.11,61.88,62.1,39426.0,57.5061,57.6826,57.469,57.6733,39426.0
2022-05-03 13:10:00,62.1,62.16,62.02,62.03,46053.0,57.6733,57.729,57.599,57.6083,46053.0
2022-05-03 13:20:00,62.02,62.1,61.93,61.94,66013.0,57.599,57.6733,57.5154,57.5247,66013.0
2022-05-03 13:30:00,61.96,62.21,61.93,62.2,57684.0,57.5433,57.7755,57.5154,57.7662,57684.0
2022-05-03 13:40:00,62.19,62.26,62.07,62.16,39235.0,57.7569,57.8219,57.6455,57.729,39235.0
2022-05-03 13:50:00,62.16,62.16,61.94,62.01,43183.0,57.729,57.729,57.5247,57.5897,43183.0
2022-05-03 14:00:00,62.0,62.04,61.83,61.87,65779.0,57.5804,57.6176,57.4226,57.4597,65779.0
2022-05-03 14:10:00,61.86,61.86,61.55,61.56,81189.0,57.4504,57.4504,57.1625,57.1718,81189.0
2022-05-03 14:20:00,61.55,61.59,61.35,61.43,104715.0,57.1625,57.1997,56.9768,57.0511,104715.0
2022-05-03 14:30:00,61.44,61.75,61.39,61.53,102411.0,57.0604,57.3483,57.0139,57.1439,102411.0
2022-05-03 14:40:00,61.52,61.63,61.32,61.61,72001.0,57.1347,57.2368,56.9489,57.2182,72001.0
2022-05-03 14:50:00,61.6,61.85,61.58,61.82,81828.0,57.209,57.4411,57.1904,57.4133,81828.0
2022-05-03 15:00:00,61.82,61.95,61.75,61.91,99313.0,57.4133,57.534,57.3483,57.4969,99313.0
2022-05-03 15:10:00,61.91,61.99,61.85,61.87,71940.0,57.4969,57.5712,57.4411,57.4597,71940.0
2022-05-03 15:20:00,61.88,61.99,61.68,61.82,72816.0,57.469,57.5712,57.2833,57.4133,72816.0
2022-05-03 15:30:00,61.83,61.96,61.73,61.8,103966.0,57.4226,57.5433,57.3297,57.3947,103966.0
2022-05-03 15:40:00,61.79,61.84,61.58,61.73,156541.0,57.3854,57.4318,57.1904,57.3297,156541.0
2022-05-03 15:50:00,61.73,61.89,61.65,61.78,471994.0,57.3297,57.4783,57.2554,57.3761,471994.0
2022-05-04 09:30:00,54.06,56.18,51.8,54.81,1346153.0,50.2064,52.1753,48.1075,50.903,1346153.0
2022-05-04 09:40:00,54.76,56.35,54.11,56.04,755326.0,50.8565,52.3332,50.2529,52.0453,755326.0
2022-05-04 09:50:00,56.04,56.17,54.23,54.29,613051.0,52.0453,52.166,50.3643,50.42,613051.0
2022-05-04 10:00:00,54.28,54.38,53.9,54.05,329926.0,50.4107,50.5036,50.0578,50.1971,329926.0
2022-05-04 10:10:00,54.05,54.4,53.92,54.35,283745.0,50.1971,50.5222,50.0764,50.4758,283745.0
2022-05-04 10:20:00,54.33,54.56,54.06,54.5,313760.0,50.4572,50.6708,50.2064,50.6151,313760.0
2022-05-04 10:30:00,54.46,54.56,54.13,54.31,228396.0,50.5779,50.6708,50.2714,50.4386,228396.0
2022-05-04 10:40:00,54.31,54.46,54.12,54.25,217734.0,50.4386,50.5779,50.2622,50.3829,217734.0
2022-05-04 10:50:00,54.26,54.27,54.0,54.13,217774.0,50.3922,50.4015,50.1507,50.2714,217774.0
2022-05-04 11:00:00,54.11,54.21,53.52,53.52,390062.0,50.2529,50.3457,49.7049,49.7049,390062.0
2022-05-04 11:10:00,53.52,54.13,53.52,54.1,190852.0,49.7049,50.2714,49.7049,50.2436,190852.0
2022-05-04 11:20:00,54.09,54.19,53.99,54.12,234277.0,50.2343,50.3272,50.1414,50.2622,234277.0
2022-05-04 11:30:00,54.13,54.29,54.0,54.19,303230.0,50.2714,50.42,50.1507,50.3272,303230.0
2022-05-04 11:40:00,54.17,54.17,54.0,54.07,218304.0,50.3086,50.3086,50.1507,50.2157,218304.0
2022-05-04 11:50:00,54.06,54.12,53.5,53.5,388453.0,50.2064,50.2622,49.6863,49.6863,388453.0
2022-05-04 12:00:00,53.51,53.88,53.17,53.68,248332.0,49.6956,50.0393,49.3799,49.8535,248332.0
2022-05-04 12:10:00,53.68,53.69,53.37,53.51,208615.0,49.8535,49.8628,49.5656,49.6956,208615.0
2022-05-04 12:20:00,53.51,54.0,53.51,53.98,142894.0,49.6956,50.1507,49.6956,50.1321,142894.0
2022-05-04 12:30:00,53.99,54.12,53.93,54.03,126612.0,50.1414,50.2622,50.0857,50.1786,126612.0
2022-05-04 12:40:00,54.04,54.05,53.76,53.87,133030.0,50.1879,50.1971,49.9278,50.03,133030.0
2022-05-04 12:50:00,53.85,54.0,53.71,53.89,426074.0,50.0114,50.1507,49.8814,50.0485,426074.0
2022-05-04 13:00:00,53.88,53.97,53.81,53.83,218770.0,50.0393,50.1228,49.9743,49.9928,218770.0
2022-05-04 13:10:00,53.82,54.02,53.78,53.93,508169.0,49.9835,50.1693,49.9464,50.0857,508169.0
2022-05-04 13:20:00,53.94,54.19,53.93,54.12,203591.0,50.095,50.3272,50.0857,50.2622,203591.0
2022-05-04 13:30:00,54.12,54.44,54.1,54.4,182902.0,50.2622,50.5593,50.2436,50.5222,182902.0
2022-05-04 13:40:00,54.4,54.5,54.01,54.15,191817.0,50.5222,50.6151,50.16,50.29,191817.0
2022-05-04 13:50:00,54.15,54.18,53.9,54.05,109032.0,50.29,50.3179,50.0578,50.1971,109032.0
2022-05-04 14:00:00,54.0,54.29,53.81,53.94,143282.0,50.1507,50.42,49.9743,50.095,143282.0
2022-05-04 14:10:00,53.94,54.05,53.56,53.59,130071.0,50.095,50.1971,49.7421,49.7699,130071.0
2022-05-04 14:20:00,53.59,53.67,53.27,53.55,164562.0,49.7699,49.8442,49.4727,49.7328,164562.0
2022-05-04 14:30:00,53.55,53.64,52.99,53.26,413334.0,49.7328,49.8164,49.2127,49.4635,413334.0
2022-05-04 14:40:00,53.23,54.54,53.21,54.5,219423.0,49.4356,50.6522,49.417,50.6151,219423.0
2022-05-04 14:50:00,54.48,54.81,54.38,54.62,244531.0,50.5965,50.903,50.5036,50.7265,244531.0
2022-05-04 15:00:00,54.62,54.89,54.5,54.87,152808.0,50.7265,50.9773,50.6151,50.9587,152808.0
2022-05-04 15:10:00,54.88,55.12,54.86,55.01,148947.0,50.968,51.1909,50.9494,51.0887,148947.0
2022-05-04 15:20:00,55.03,55.67,55.02,55.66,218475.0,51.1073,51.7017,51.098,51.6924,218475.0
2022-05-04 15:30:00,55.65,56.6,55.59,56.38,738952.0,51.6831,52.5654,51.6274,52.3611,738952.0
2022-05-04 15:40:00,56.38,56.64,55.99,56.19,805759.0,52.3611,52.6025,51.9989,52.1846,805759.0
2022-05-04 15:50:00,56.2,56.69,56.2,56.58,1778913.0,52.1939,52.649,52.1939,52.5468,1778913.0
2022-05-05 09:30:00,55.87,55.87,55.14,55.36,330470.0,51.8874,51.8874,51.2094,51.4138,330470.0
2022-05-05 09:40:00,55.33,55.5,54.78,54.87,164411.0,51.3859,51.5438,50.8751,50.9587,164411.0
2022-05-05 09:50:00,54.87,55.3,54.85,55.24,116400.0,50.9587,51.358,50.9401,51.3023,116400.0
2022-05-05 10:00:00,55.26,55.28,54.74,54.96,249712.0,51.3209,51.3395,50.838,51.0423,249712.0
2022-05-05 10:10:00,54.95,55.09,54.8,55.02,218231.0,51.033,51.163,50.8937,51.098,218231.0
2022-05-05 10:20:00,55.02,55.06,54.78,55.0,150561.0,51.098,51.1351,50.8751,51.0794,150561.0
2022-05-05 10:30:00,55.0,55.2,54.98,55.09,153584.0,51.0794,51.2652,51.0608,51.163,153584.0
2022-05-05 10:40:00,55.09,55.16,54.71,54.73,205193.0,51.163,51.228,50.8101,50.8287,205193.0
2022-05-05 10:50:00,54.72,54.86,54.58,54.81,149242.0,50.8194,50.9494,50.6894,50.903,149242.0
2022-05-05 11:00:00,54.81,54.83,54.42,54.57,150533.0,50.903,50.9215,50.5408,50.6801,150533.0
2022-05-05 11:10:00,54.58,54.91,54.41,54.88,127280.0,50.6894,50.9958,50.5315,50.968,127280.0
2022-05-05 11:20:00,54.87,54.88,54.67,54.75,97020.0,50.9587,50.968,50.7729,50.8472,97020.0
2022-05-05 11:30:00,54.76,55.05,54.67,55.01,90342.0,50.8565,51.1259,50.7729,51.0887,90342.0
2022-05-05 11:40:00,55.01,55.18,54.9,54.9,123756.0,51.0887,51.2466,50.9866,50.9866,123756.0
2022-05-05 11:50:00,54.91,54.99,54.41,54.59,132883.0,50.9958,51.0701,50.5315,50.6986,132883.0
2022-05-05 12:00:00,54.58,54.62,54.25,54.6,68863.0,50.6894,50.7265,50.3829,50.7079,68863.0
2022-05-05 12:10:00,54.59,54.72,54.48,54.6,62668.0,50.6986,50.8194,50.5965,50.7079,62668.0
2022-05-05 12:20:00,54.61,54.67,54.4,54.55,71287.0,50.7172,50.7729,50.5222,50.6615,71287.0
2022-05-05 12:30:00,54.55,54.6,54.34,54.5,185996.0,50.6615,50.7079,50.4665,50.6151,185996.0
2022-05-05 12:40:00,54.49,54.51,54.3,54.38,76347.0,50.6058,50.6244,50.4293,50.5036,76347.0
2022-05-05 12:50:00,54.4,54.63,54.37,54.62,83795.0,50.5222,50.7358,50.4943,50.7265,83795.0
2022-05-05 13:00:00,54.63,54.86,54.62,54.77,82821.0,50.7358,50.9494,50.7265,50.8658,82821.0
2022-05-05 13:10:00,54.77,54.79,54.47,54.59,124720.0,50.8658,50.8844,50.5872,50.6986,124720.0
2022-05-05 13:20:00,54.6,54.66,54.43,54.54,159030.0,50.7079,50.7637,50.5501,50.6522,159030.0
2022-05-05 13:30:00,54.53,54.67,54.4,54.56,118530.0,50.6429,50.7729,50.5222,50.6708,118530.0
2022-05-05 13:40:00,54.56,54.95,54.53,54.66,606508.0,50.6708,51.033,50.6429,50.7637,606508.0
2022-05-05 13:50:00,54.66,54.66,54.52,54.64,138791.0,50.7637,50.7637,50.6336,50.7451,138791.0
2022-05-05 14:00:00,54.63,54.87,54.59,54.82,316279.0,50.7358,50.9587,50.6986,50.9123,316279.0
2022-05-05 14:10:00,54.83,55.04,54.75,55.03,93038.0,50.9215,51.1166,50.8472,51.1073,93038.0
2022-05-05 14:20:00,55.04,55.04,54.77,54.77,95434.0,51.1166,51.1166,50.8658,50.8658,95434.0
2022-05-05 14:30:00,54.78,54.8,54.62,54.78,386238.0,50.8751,50.8937,50.7265,50.8751,386238.0
2022-05-05 14:40:00,54.77,54.87,54.69,54.77,82133.0,50.8658,50.9587,50.7915,50.8658,82133.0
2022-05-05 14:50:00,54.75,54.95,54.69,54.82,124832.0,50.8472,51.033,50.7915,50.9123,124832.0
2022-05-05 15:00:00,54.82,54.84,54.54,54.63,142470.0,50.9123,50.9308,50.6522,50.7358,142470.0
2022-05-05 15:10:00,54.64,54.78,54.36,54.44,540245.0,50.7451,50.8751,50.485,50.5593,540245.0
2022-05-05 15:20:00,54.43,54.43,53.88,53.88,161166.0,50.5501,50.5501,50.0393,50.0393,161166.0
2022-05-05 15:30:00,53.87,54.31,53.83,54.2,258519.0,50.03,50.4386,49.9928,50.3364,258519.0
2022-05-05 15:40:00,54.21,54.28,53.68,53.68,475406.0,50.3457,50.4107,49.8535,49.8535,475406.0
2022-05-05 15:50:00,53.68,54.25,53.68,54.18,949018.0,49.8535,50.3829,49.8535,50.3179,949018.0
2022-05-06 09:30:00,53.78,53.84,52.86,52.98,148679.0,49.9464,50.0021,49.092,49.2034,148679.0
2022-05-06 09:40:00,53.0,53.18,52.78,52.97,128813.0,49.222,49.3892,49.0177,49.1941,128813.0
2022-05-06 09:50:00,52.93,52.98,52.62,52.73,148344.0,49.157,49.2034,48.8691,48.9712,148344.0
2022-05-06 10:00:00,52.72,52.81,52.5,52.67,78151.0,48.9619,49.0455,48.7576,48.9155,78151.0
2022-05-06 10:10:00,52.65,53.18,52.5,52.94,281250.0,48.8969,49.3892,48.7576,49.1663,281250.0
2022-05-06 10:20:00,52.94,53.19,52.85,53.01,130205.0,49.1663,49.3984,49.0827,49.2313,130205.0
2022-05-06 10:30:00,53.03,53.14,52.69,52.9,122947.0,49.2499,49.352,48.9341,49.1291,122947.0
2022-05-06 10:40:00,52.92,53.3,52.84,53.23,138788.0,49.1477,49.5006,49.0734,49.4356,138788.0
2022-05-06 10:50:00,53.24,53.33,53.02,53.16,107890.0,49.4449,49.5285,49.2406,49.3706,107890.0
2022-05-06 11:00:00,53.15,53.19,52.88,52.91,89666.0,49.3613,49.3984,49.1105,49.1384,89666.0
2022-05-06 11:10:00,52.91,53.21,52.85,53.09,100334.0,49.1384,49.417,49.0827,49.3056,100334.0
2022-05-06 11:20:00,53.06,53.29,53.0,53.26,171162.0,49.2777,49.4913,49.222,49.4635,171162.0
2022-05-06 11:30:00,53.27,53.3,52.68,52.68,121781.0,49.4727,49.5006,48.9248,48.9248,121781.0
2022-05-06 11:40:00,52.68,52.83,52.62,52.76,51251.0,48.9248,49.0641,48.8691,48.9991,51251.0
2022-05-06 11:50:00,52.73,52.8,52.59,52.72,82378.0,48.9712,49.0362,48.8412,48.9619,82378.0
2022-05-06 12:00:00,52.71,53.13,52.64,53.0,48561.0,48.9527,49.3427,48.8877,49.222,48561.0
2022-05-06 12:10:00,53.0,53.02,52.84,52.87,118972.0,49.222,49.2406,49.0734,49.1013,118972.0
2022-05-06 12:20:00,52.86,53.29,52.86,53.19,63184.0,49.092,49.4913,49.092,49.3984,63184.0
2022-05-06 12:30:00,53.18,53.24,52.95,53.03,48361.0,49.3892,49.4449,49.1756,49.2499,48361.0
2022-05-06 12:40:00,53.05,53.2,53.01,53.13,80381.0,49.2684,49.4077,49.2313,49.3427,80381.0
2022-05-06 12:50:00,53.13,53.3,52.97,53.27,78380.0,49.3427,49.5006,49.1941,49.4727,78380.0
2022-05-06 13:00:00,53.25,53.37,53.13,53.19,40304.0,49.4542,49.5656,49.3427,49.3984,40304.0
2022-05-06 13:10:00,53.19,53.28,52.93,52.93,43867.0,49.3984,49.482,49.157,49.157,43867.0
2022-05-06 13:20:00,52.94,53.13,52.9,53.01,56005.0,49.1663,49.3427,49.1291,49.2313,56005.0
2022-05-06 13:30:00,53.01,53.15,52.92,53.01,89215.0,49.2313,49.3613,49.1477,49.2313,89215.0
2022-05-06 13:40:00,53.04,53.18,52.96,53.01,72245.0,49.2591,49.3892,49.1848,49.2313,72245.0
2022-05-06 13:50:00,53.02,53.05,52.81,52.87,44166.0,49.2406,49.2684,49.0455,49.1013,44166.0
2022-05-06 14:00:00,52.86,52.93,52.64,52.65,69509.0,49.092,49.157,48.8877,48.8969,69509.0
2022-05-06 14:10:00,52.66,52.9,52.65,52.81,56080.0,48.9062,49.1291,48.8969,49.0455,56080.0
2022-05-06 14:20:00,52.79,52.87,52.69,52.71,45905.0,49.027,49.1013,48.9341,48.9527,45905.0
2022-05-06 14:30:00,52.73,52.75,52.62,52.68,51167.0,48.9712,48.9898,48.8691,48.9248,51167.0
2022-05-06 14:40:00,52.69,52.9,52.63,52.87,57975.0,48.9341,49.1291,48.8784,49.1013,57975.0
2022-05-06 14:50:00,52.91,53.02,52.82,52.82,59848.0,49.1384,49.2406,49.0548,49.0548,59848.0
2022-05-06 15:00:00,52.83,52.87,52.66,52.78,80574.0,49.0641,49.1013,48.9062,49.0177,80574.0
2022-05-06 15:10:00,52.78,52.88,52.71,52.84,95944.0,49.0177,49.1105,48.9527,49.0734,95944.0
2022-05-06 15:20:00,52.85,52.86,52.64,52.73,158017.0,49.0827,49.092,48.8877,48.9712,158017.0
2022-05-06 15:30:00,52.73,53.44,52.72,53.41,150139.0,48.9712,49.6306,48.9619,49.6028,150139.0
2022-05-06 15:40:00,53.41,53.55,53.28,53.43,179752.0,49.6028,49.7328,49.482,49.6213,179752.0
2022-05-06 15:50:00,53.44,53.54,53.04,53.26,726880.0,49.6306,49.7235,49.2591,49.4635,726880.0
2022-05-09 09:30:00,52.57,52.79,52.24,52.49,297164.0,48.8226,49.027,48.5162,48.7483,297164.0
2022-05-09 09:40:00,52.47,52.67,52.12,52.21,110655.0,48.7298,48.9155,48.4047,48.4883,110655.0
2022-05-09 09:50:00,52.22,52.49,52.06,52.32,103452.0,48.4976,48.7483,48.349,48.5905,103452.0
2022-05-09 10:00:00,52.31,52.36,51.7,51.71,116151.0,48.5812,48.6276,48.0147,48.0239,116151.0
2022-05-09 10:10:00,51.72,51.98,51.58,51.63,88329.0,48.0332,48.2747,47.9032,47.9496,88329.0
2022-05-09 10:20:00,51.63,51.64,51.43,51.47,91755.0,47.9496,47.9589,47.7639,47.8011,91755.0
2022-05-09 10:30:00,51.47,51.5,51.22,51.23,141686.0,47.8011,47.8289,47.5689,47.5782,141686.0
2022-05-09 10:40:00,51.23,51.43,51.23,51.38,111803.0,47.5782,47.7639,47.5782,47.7175,111803.0
2022-05-09 10:50:00,51.37,51.42,51.04,51.07,140773.0,47.7082,47.7546,47.4017,47.4296,140773.0
2022-05-09 11:00:00,51.03,51.43,51.02,51.38,105600.0,47.3924,47.7639,47.3831,47.7175,105600.0
2022-05-09 11:10:00,51.37,51.5,51.16,51.4,122726.0,47.7082,47.8289,47.5132,47.736,122726.0
2022-05-09 11:20:00,51.41,51.51,51.27,51.33,58508.0,47.7453,47.8382,47.6153,47.671,58508.0
2022-05-09 11:30:00,51.33,51.63,51.23,51.63,61648.0,47.671,47.9496,47.5782,47.9496,61648.0
2022-05-09 11:40:00,51.62,51.73,51.56,51.6,68022.0,47.9404,48.0425,47.8846,47.9218,68022.0
2022-05-09 11:50:00,51.61,51.75,51.61,51.63,57131.0,47.9311,48.0611,47.9311,47.9496,57131.0
2022-05-09 12:00:00,51.62,51.9,51.45,51.79,69553.0,47.9404,48.2004,47.7825,48.0982,69553.0
2022-05-09 12:10:00,51.8,52.04,51.79,51.98,65315.0,48.1075,48.3304,48.0982,48.2747,65315.0
2022-05-09 12:20:00,51.98,52.02,51.82,51.88,59024.0,48.2747,48.3118,48.1261,48.1818,59024.0
2022-05-09 12:30:00,51.88,52.05,51.82,51.82,70779.0,48.1818,48.3397,48.1261,48.1261,70779.0
2022-05-09 12:40:00,51.83,51.87,51.66,51.71,51927.0,48.1354,48.1725,47.9775,48.0239,51927.0
2022-05-09 12:50:00,51.72,51.73,51.59,51.67,60966.0,48.0332,48.0425,47.9125,47.9868,60966.0
2022-05-09 13:00:00,51.67,51.78,51.62,51.77,68837.0,47.9868,48.089,47.9404,48.0797,68837.0
2022-05-09 13:10:00,51.76,51.76,51.56,51.64,69849.0,48.0704,48.0704,47.8846,47.9589,69849.0
2022-05-09 13:20:00,51.63,51.81,51.55,51.8,71676.0,47.9496,48.1168,47.8754,48.1075,71676.0
2022-05-09 13:30:00,51.8,51.95,51.65,51.76,88882.0,48.1075,48.2468,47.9682,48.0704,88882.0
2022-05-09 13:40:00,51.75,52.14,51.75,52.0,87135.0,48.0611,48.4233,48.0611,48.2933,87135.0
2022-05-09 13:50:00,51.99,52.03,51.71,51.94,61267.0,48.284,48.3211,48.0239,48.2375,61267.0
2022-05-09 14:00:00,51.94,52.15,51.92,52.01,76887.0,48.2375,48.4326,48.219,48.3026,76887.0
2022-05-09 14:10:00,52.01,52.29,51.98,52.29,67760.0,48.3026,48.5626,48.2747,48.5626,67760.0
2022-05-09 14:20:00,52.28,52.29,52.02,52.1,79744.0,48.5533,48.5626,48.3118,48.3861,79744.0
2022-05-09 14:30:00,52.1,52.23,52.0,52.17,79397.0,48.3861,48.5069,48.2933,48.4512,79397.0
2022-05-09 14:40:00,52.17,52.28,52.12,52.2,61273.0,48.4512,48.5533,48.4047,48.479,61273.0
2022-05-09 14:50:00,52.2,52.46,52.1,52.41,105780.0,48.479,48.7205,48.3861,48.674,105780.0
2022-05-09 15:00:00,52.41,52.62,52.34,52.44,107980.0,48.674,48.8691,48.609,48.7019,107980.0
2022-05-09 15:10:00,52.44,52.65,52.38,52.43,106282.0,48.7019,48.8969,48.6462,48.6926,106282.0
2022-05-09 15:20:00,52.42,52.42,52.08,52.12,111833.0,48.6833,48.6833,48.3676,48.4047,111833.0
2022-05-09 15:30:00,52.12,52.13,51.95,52.06,186532.0,48.4047,48.414,48.2468,48.349,186532.0
2022-05-09 15:40:00,52.05,52.05,51.68,51.72,235721.0,48.3397,48.3397,47.9961,48.0332,235721.0
2022-05-09 15:50:00,51.73,51.89,51.55,51.77,648979.0,48.0425,48.1911,47.8754,48.0797,648979.0
2022-05-10 09:30:00,52.48,52.83,52.21,52.36,110084.0,48.7391,49.0641,48.4883,48.6276,110084.0
2022-05-10 09:40:00,52.35,52.36,51.51,51.59,126412.0,48.6183,48.6276,47.8382,47.9125,126412.0
2022-05-10 09:50:00,51.61,51.83,51.51,51.83,124422.0,47.9311,48.1354,47.8382,48.1354,124422.0
2022-05-10 10:00:00,51.82,51.83,51.32,51.35,135671.0,48.1261,48.1354,47.6617,47.6896,135671.0
2022-05-10 10:10:00,51.37,51.53,51.25,51.31,75833.0,47.7082,47.8568,47.5967,47.6525,75833.0
2022-05-10 10:20:00,51.31,51.39,51.04,51.16,53410.0,47.6525,47.7268,47.4017,47.5132,53410.0
2022-05-10 10:30:00,51.17,51.23,50.84,50.86,75966.0,47.5224,47.5782,47.216,47.2345,75966.0
2022-05-10 10:40:00,50.85,50.89,50.5,50.55,126629.0,47.2252,47.2624,46.9002,46.9466,126629.0
2022-05-10 10:50:00,50.55,50.79,50.41,50.69,116752.0,46.9466,47.1695,46.8166,47.0767,116752.0
2022-05-10 11:00:00,50.67,50.82,50.52,50.54,113677.0,47.0581,47.1974,46.9188,46.9373,113677.0
2022-05-10 11:10:00,50.55,50.85,50.45,50.85,83812.0,46.9466,47.2252,46.8538,47.2252,83812.0
2022-05-10 11:20:00,50.85,50.85,50.27,50.48,206829.0,47.2252,47.2252,46.6866,46.8816,206829.0
2022-05-10 11:30:00,50.51,50.8,50.45,50.79,79774.0,46.9095,47.1788,46.8538,47.1695,79774.0
2022-05-10 11:40:00,50.77,50.78,50.51,50.56,63367.0,47.151,47.1602,46.9095,46.9559,63367.0
2022-05-10 11:50:00,50.55,50.56,50.28,50.45,116158.0,46.9466,46.9559,46.6959,46.8538,116158.0
2022-05-10 12:00:00,50.46,50.59,50.34,50.34,137820.0,46.863,46.9838,46.7516,46.7516,137820.0
2022-05-10 12:10:00,50.35,50.55,50.26,50.34,70484.0,46.7609,46.9466,46.6773,46.7516,70484.0
2022-05-10 12:20:00,50.33,50.41,50.27,50.35,44487.0,46.7423,46.8166,46.6866,46.7609,44487.0
2022-05-10 12:30:00,50.36,50.43,50.14,50.31,57972.0,46.7702,46.8352,46.5659,46.7237,57972.0
2022-05-10 12:40:00,50.29,50.63,50.28,50.56,54146.0,46.7052,47.0209,46.6959,46.9559,54146.0
2022-05-10 12:50:00,50.55,50.59,50.38,50.55,47289.0,46.9466,46.9838,46.7888,46.9466,47289.0
2022-05-10 13:00:00,50.56,50.92,50.51,50.88,52303.0,46.9559,47.2903,46.9095,47.2531,52303.0
2022-05-10 13:10:00,50.85,50.85,50.65,50.71,43328.0,47.2252,47.2252,47.0395,47.0952,43328.0
2022-05-10 13:20:00,50.73,50.98,50.69,50.98,52570.0,47.1138,47.346,47.0767,47.346,52570.0
2022-05-10 13:30:00,51.0,51.41,50.99,51.39,49426.0,47.3646,47.7453,47.3553,47.7268,49426.0
2022-05-10 13:40:00,51.42,51.71,51.39,51.68,50844.0,47.7546,48.0239,47.7268,47.9961,50844.0
2022-05-10 13:50:00,51.66,51.91,51.59,51.91,60667.0,47.9775,48.2097,47.9125,48.2097,60667.0
2022-05-10 14:00:00,51.91,51.95,51.78,51.86,155997.0,48.2097,48.2468,48.089,48.1633,155997.0
2022-05-10 14:10:00,51.85,52.05,51.66,51.93,64829.0,48.154,48.3397,47.9775,48.2283,64829.0
2022-05-10 14:20:00,51.94,52.01,51.67,51.77,153177.0,48.2375,48.3026,47.9868,48.0797,153177.0
2022-05-10 14:30:00,51.77,51.83,51.62,51.66,120423.0,48.0797,48.1354,47.9404,47.9775,120423.0
2022-05-10 14:40:00,51.65,51.9,51.54,51.68,65717.0,47.9682,48.2004,47.8661,47.9961,65717.0
2022-05-10 14:50:00,51.68,51.87,51.61,51.77,51141.0,47.9961,48.1725,47.9311,48.0797,51141.0
2022-05-10 15:00:00,51.79,51.98,51.71,51.83,38926.0,48.0982,48.2747,48.0239,48.1354,38926.0
2022-05-10 15:10:00,51.83,51.92,51.71,51.82,88542.0,48.1354,48.219,48.0239,48.1261,88542.0
2022-05-10 15:20:00,51.81,51.82,51.41,51.44,49138.0,48.1168,48.1261,47.7453,47.7732,49138.0
2022-05-10 15:30:00,51.44,51.44,51.19,51.27,89484.0,47.7732,47.7732,47.541,47.6153,89484.0
2022-05-10 15:40:00,51.27,51.35,51.16,51.27,130478.0,47.6153,47.6896,47.5132,47.6153,130478.0
2022-05-10 15:50:00,51.26,51.34,51.12,51.22,547065.0,47.606,47.6803,47.476,47.5689,547065.0
2022-05-11 09:30:00,51.05,51.44,50.83,50.97,151952.0,47.411,47.7732,47.2067,47.3367,151952.0
2022-05-11 09:40:00,51.01,51.71,50.81,51.66,78375.0,47.3738,48.0239,47.1881,47.9775,78375.0
2022-05-11 09:50:00,51.65,51.9,51.57,51.89,76892.0,47.9682,48.2004,47.8939,48.1911,76892.0
2022-05-11 10:00:00,51.88,52.05,51.71,51.71,305534.0,48.1818,48.3397,48.0239,48.0239,305534.0
2022-05-11 10:10:00,51.71,52.54,51.61,52.48,316369.0,48.0239,48.7948,47.9311,48.7391,316369.0
2022-05-11 10:20:00,52.49,53.03,52.46,52.88,372786.0,48.7483,49.2499,48.7205,49.1105,372786.0
2022-05-11 10:30:00,52.86,52.93,52.42,52.74,105991.0,49.092,49.157,48.6833,48.9805,105991.0
2022-05-11 10:40:00,52.73,52.93,52.63,52.74,98927.0,48.9712,49.157,48.8784,48.9805,98927.0
2022-05-11 10:50:00,52.74,52.74,52.47,52.55,89695.0,48.9805,48.9805,48.7298,48.8041,89695.0
2022-05-11 11:00:00,52.54,52.65,52.45,52.59,92696.0,48.7948,48.8969,48.7112,48.8412,92696.0
2022-05-11 11:10:00,52.6,52.78,52.51,52.57,149142.0,48.8505,49.0177,48.7669,48.8226,149142.0
2022-05-11 11:20:00,52.56,52.95,52.56,52.92,75297.0,48.8134,49.1756,48.8134,49.1477,75297.0
2022-05-11 11:30:00,52.91,53.15,52.78,53.02,67800.0,49.1384,49.3613,49.0177,49.2406,67800.0
2022-05-11 11:40:00,53.0,53.06,52.78,52.82,164359.0,49.222,49.2777,49.0177,49.0548,164359.0
2022-05-11 11:50:00,52.85,52.87,52.4,52.56,179513.0,49.0827,49.1013,48.6648,48.8134,179513.0
2022-05-11 12:00:00,52.57,52.6,52.4,52.5,465702.0,48.8226,48.8505,48.6648,48.7576,465702.0
2022-05-11 12:10:00,52.5,52.57,52.33,52.4,307787.0,48.7576,48.8226,48.5997,48.6648,307787.0
2022-05-11 12:20:00,52.39,52.64,52.21,52.24,214538.0,48.6555,48.8877,48.4883,48.5162,214538.0
2022-05-11 12:30:00,52.24,52.38,52.2,52.23,66559.0,48.5162,48.6462,48.479,48.5069,66559.0
2022-05-11 12:40:00,52.21,52.32,52.04,52.22,184796.0,48.4883,48.5905,48.3304,48.4976,184796.0
2022-05-11 12:50:00,52.2,52.21,51.89,51.92,109029.0,48.479,48.4883,48.1911,48.219,109029.0
2022-05-11 13:00:00,51.92,51.96,51.76,51.8,81328.0,48.219,48.2561,48.0704,48.1075,81328.0
2022-05-11 13:10:00,51.8,51.92,51.74,51.85,66870.0,48.1075,48.219,48.0518,48.154,66870.0
2022-05-11 13:20:00,51.86,51.95,51.74,51.76,126143.0,48.1633,48.2468,48.0518,48.0704,126143.0
2022-05-11 13:30:00,51.76,51.86,51.7,51.73,145618.0,48.0704,48.1633,48.0147,48.0425,145618.0
2022-05-11 13:40:00,51.72,51.72,51.45,51.55,114887.0,48.0332,48.0332,47.7825,47.8754,114887.0
2022-05-11 13:50:00,51.54,51.66,51.45,51.5,60076.0,47.8661,47.9775,47.7825,47.8289,60076.0
2022-05-11 14:00:00,51.5,51.8,51.48,51.73,109995.0,47.8289,48.1075,47.8103,48.0425,109995.0
2022-05-11 14:10:00,51.72,51.87,51.65,51.81,79316.0,48.0332,48.1725,47.9682,48.1168,79316.0
2022-05-11 14:20:00,51.8,52.05,51.7,51.86,84225.0,48.1075,48.3397,48.0147,48.1633,84225.0
2022-05-11 14:30:00,51.85,52.0,51.75,51.92,71251.0,48.154,48.2933,48.0611,48.219,71251.0
2022-05-11 14:40:00,51.93,51.99,51.75,51.77,110090.0,48.2283,48.284,48.0611,48.0797,110090.0
2022-05-11 14:50:00,51.79,51.81,51.5,51.56,68012.0,48.0982,48.1168,47.8289,47.8846,68012.0
2022-05-11 15:00:00,51.55,51.62,51.43,51.58,92371.0,47.8754,47.9404,47.7639,47.9032,92371.0
2022-05-11 15:10:00,51.58,51.66,51.34,51.47,148228.0,47.9032,47.9775,47.6803,47.8011,148228.0
2022-05-11 15:20:00,51.47,51.57,51.37,51.45,118728.0,47.8011,47.8939,47.7082,47.7825,118728.0
2022-05-11 15:30:00,51.46,51.56,51.22,51.24,178534.0,47.7918,47.8846,47.5689,47.5874,178534.0
2022-05-11 15:40:00,51.24,51.33,51.09,51.1,161951.0,47.5874,47.671,47.4481,47.4574,161951.0
2022-05-11 15:50:00,51.09,51.13,50.88,51.03,679201.0,47.4481,47.4853,47.2531,47.3924,679201.0
2022-05-12 09:30:00,50.59,51.05,50.56,50.65,194523.0,46.9838,47.411,46.9559,47.0395,194523.0
2022-05-12 09:40:00,50.66,51.19,50.59,51.09,138102.0,47.0488,47.541,46.9838,47.4481,138102.0
2022-05-12 09:50:00,51.07,51.47,51.0,51.37,133718.0,47.4296,47.8011,47.3646,47.7082,133718.0
2022-05-12 10:00:00,51.37,51.57,51.17,51.5,114010.0,47.7082,47.8939,47.5224,47.8289,114010.0
2022-05-12 10:10:00,51.5,51.65,51.38,51.39,119297.0,47.8289,47.9682,47.7175,47.7268,119297.0
2022-05-12 10:20:00,51.39,51.67,51.34,51.43,81181.0,47.7268,47.9868,47.6803,47.7639,81181.0
2022-05-12 10:30:00,51.44,51.56,51.29,51.44,58737.0,47.7732,47.8846,47.6339,47.7732,58737.0
2022-05-12 10:40:00,51.44,51.46,51.17,51.24,93979.0,47.7732,47.7918,47.5224,47.5874,93979.0
2022-05-12 10:50:00,51.26,51.39,51.2,51.33,97753.0,47.606,47.7268,47.5503,47.671,97753.0
2022-05-12 11:00:00,51.33,51.66,51.28,51.66,74887.0,47.671,47.9775,47.6246,47.9775,74887.0
2022-05-12 11:10:00,51.67,51.71,51.39,51.42,52456.0,47.9868,48.0239,47.7268,47.7546,52456.0
2022-05-12 11:20:00,51.43,51.47,51.14,51.18,133041.0,47.7639,47.8011,47.4946,47.5317,133041.0
2022-05-12 11:30:00,51.18,51.31,51.09,51.28,57825.0,47.5317,47.6525,47.4481,47.6246,57825.0
2022-05-12 11:40:00,51.29,51.3,50.82,50.82,41109.0,47.6339,47.6432,47.1974,47.1974,41109.0
2022-05-12 11:50:00,50.82,50.82,50.52,50.56,42679.0,47.1974,47.1974,46.9188,46.9559,42679.0
2022-05-12 12:00:00,50.56,50.78,50.49,50.74,78536.0,46.9559,47.1602,46.8909,47.1231,78536.0
2022-05-12 12:10:00,50.71,50.82,50.6,50.71,62608.0,47.0952,47.1974,46.9931,47.0952,62608.0
2022-05-12 12:20:00,50.71,50.77,50.61,50.76,31563.0,47.0952,47.151,47.0024,47.1417,31563.0
2022-05-12 12:30:00,50.76,50.92,50.74,50.87,42560.0,47.1417,47.2903,47.1231,47.2438,42560.0
2022-05-12 12:40:00,50.87,51.05,50.73,50.9,33870.0,47.2438,47.411,47.1138,47.2717,33870.0
2022-05-12 12:50:00,50.91,51.01,50.78,50.78,34152.0,47.281,47.3738,47.1602,47.1602,34152.0
2022-05-12 13:00:00,50.79,50.87,50.63,50.66,43561.0,47.1695,47.2438,47.0209,47.0488,43561.0
2022-05-12 13:10:00,50.65,50.82,50.52,50.54,93062.0,47.0395,47.1974,46.9188,46.9373,93062.0
2022-05-12 13:20:00,50.56,50.65,50.41,50.52,85812.0,46.9559,47.0395,46.8166,46.9188,85812.0
2022-05-12 13:30:00,50.51,50.58,50.3,50.31,49708.0,46.9095,46.9745,46.7145,46.7237,49708.0
2022-05-12 13:40:00,50.31,50.34,50.07,50.07,80364.0,46.7237,46.7516,46.5008,46.5008,80364.0
2022-05-12 13:50:00,50.06,50.12,49.99,50.04,52476.0,46.4916,46.5473,46.4266,46.473,52476.0
2022-05-12 14:00:00,50.03,50.17,49.84,49.85,75734.0,46.4637,46.5937,46.2872,46.2965,75734.0
2022-05-12 14:10:00,49.86,49.87,49.75,49.83,107235.0,46.3058,46.3151,46.2037,46.278,107235.0
2022-05-12 14:20:00,49.82,49.91,49.67,49.7,45490.0,46.2687,46.3523,46.1294,46.1572,45490.0
2022-05-12 14:30:00,49.7,49.77,49.48,49.5,65278.0,46.1572,46.2222,45.9529,45.9715,65278.0
2022-05-12 14:40:00,49.5,49.6,49.42,49.52,75088.0,45.9715,46.0644,45.8972,45.9901,75088.0
2022-05-12 14:50:00,49.5,49.63,49.47,49.55,54562.0,45.9715,46.0922,45.9436,46.0179,54562.0
2022-05-12 15:00:00,49.55,49.82,49.54,49.74,52044.0,46.0179,46.2687,46.0086,46.1944,52044.0
2022-05-12 15:10:00,49.73,50.1,49.64,50.08,78884.0,46.1851,46.5287,46.1015,46.5101,78884.0
2022-05-12 15:20:00,50.07,50.55,50.06,50.34,140616.0,46.5008,46.9466,46.4916,46.7516,140616.0
2022-05-12 15:30:00,50.34,50.68,50.33,50.67,205555.0,46.7516,47.0674,46.7423,47.0581,205555.0
2022-05-12 15:40:00,50.69,50.84,50.59,50.71,130668.0,47.0767,47.216,46.9838,47.0952,130668.0
2022-05-12 15:50:00,50.7,51.02,50.69,51.02,398830.0,47.0859,47.3831,47.0767,47.3831,398830.0
2022-05-13 09:30:00,51.58,51.7,51.28,51.56,116887.0,47.9032,48.0147,47.6246,47.8846,116887.0
2022-05-13 09:40:00,51.55,51.87,51.54,51.66,73387.0,47.8754,48.1725,47.8661,47.9775,73387.0
2022-05-13 09:50:00,51.66,51.99,51.6,51.95,82778.0,47.9775,48.284,47.9218,48.2468,82778.0
2022-05-13 10:00:00,51.91,52.19,51.82,52.16,60373.0,48.2097,48.4697,48.1261,48.4419,60373.0
2022-05-13 10:10:00,52.15,52.23,51.98,52.09,45776.0,48.4326,48.5069,48.2747,48.3769,45776.0
2022-05-13 10:20:00,52.09,52.44,52.09,52.34,54684.0,48.3769,48.7019,48.3769,48.609,54684.0
2022-05-13 10:30:00,52.36,52.46,52.31,52.34,38706.0,48.6276,48.7205,48.5812,48.609,38706.0
2022-05-13 10:40:00,52.36,52.44,52.28,52.36,57748.0,48.6276,48.7019,48.5533,48.6276,57748.0
2022-05-13 10:50:00,52.34,52.53,52.34,52.48,48501.0,48.609,48.7855,48.609,48.7391,48501.0
2022-05-13 11:00:00,52.47,52.53,52.36,52.51,61013.0,48.7298,48.7855,48.6276,48.7669,61013.0
2022-05-13 11:10:00,52.5,52.61,52.46,52.51,94115.0,48.7576,48.8598,48.7205,48.7669,94115.0
2022-05-13 11:20:00,52.53,52.67,52.53,52.57,38895.0,48.7855,48.9155,48.7855,48.8226,38895.0
2022-05-13 11:30:00,52.57,52.59,52.37,52.41,40792.0,48.8226,48.8412,48.6369,48.674,40792.0
2022-05-13 11:40:00,52.41,52.41,52.26,52.28,34558.0,48.674,48.674,48.5347,48.5533,34558.0
2022-05-13 11:50:00,52.29,52.35,52.23,52.28,48653.0,48.5626,48.6183,48.5069,48.5533,48653.0
2022-05-13 12:00:00,52.27,52.44,52.26,52.44,24865.0,48.544,48.7019,48.5347,48.7019,24865.0
2022-05-13 12:10:00,52.45,52.46,52.34,52.36,31731.0,48.7112,48.7205,48.609,48.6276,31731.0
2022-05-13 12:20:00,52.34,52.37,52.24,52.3,33041.0,48.609,48.6369,48.5162,48.5719,33041.0
2022-05-13 12:30:00,52.29,52.35,52.21,52.24,28110.0,48.5626,48.6183,48.4883,48.5162,28110.0
2022-05-13 12:40:00,52.24,52.28,52.04,52.06,31276.0,48.5162,48.5533,48.3304,48.349,31276.0
2022-05-13 12:50:00,52.05,52.06,51.92,52.02,22570.0,48.3397,48.349,48.219,48.3118,22570.0
2022-05-13 13:00:00,52.03,52.14,51.99,52.0,73211.0,48.3211,48.4233,48.284,48.2933,73211.0
2022-05-13 13:10:00,52.02,52.09,51.98,51.99,55844.0,48.3118,48.3769,48.2747,48.284,55844.0
2022-05-13 13:20:00,51.97,52.0,51.91,51.94,38079.0,48.2654,48.2933,48.2097,48.2375,38079.0
2022-05-13 13:30:00,51.95,51.98,51.84,51.85,28760.0,48.2468,48.2747,48.1447,48.154,28760.0
2022-05-13 13:40:00,51.86,51.86,51.72,51.8,39371.0,48.1633,48.1633,48.0332,48.1075,39371.0
2022-05-13 13:50:00,51.8,51.81,51.69,51.72,34725.0,48.1075,48.1168,48.0054,48.0332,34725.0
2022-05-13 14:00:00,51.73,51.73,51.44,51.57,50660.0,48.0425,48.0425,47.7732,47.8939,50660.0
2022-05-13 14:10:00,51.58,51.66,51.53,51.65,32817.0,47.9032,47.9775,47.8568,47.9682,32817.0
2022-05-13 14:20:00,51.66,51.66,51.49,51.56,29582.0,47.9775,47.9775,47.8196,47.8846,29582.0
2022-05-13 14:30:00,51.57,51.75,51.56,51.64,43658.0,47.8939,48.0611,47.8846,47.9589,43658.0
2022-05-13 14:40:00,51.65,51.76,51.6,51.67,31673.0,47.9682,48.0704,47.9218,47.9868,31673.0
2022-05-13 14:50:00,51.66,51.93,51.66,51.88,41141.0,47.9775,48.2283,47.9775,48.1818,41141.0
2022-05-13 15:00:00,51.89,52.03,51.87,52.03,45557.0,48.1911,48.3211,48.1725,48.3211,45557.0
2022-05-13 15:10:00,52.04,52.19,52.03,52.17,54647.0,48.3304,48.4697,48.3211,48.4512,54647.0
2022-05-13 15:20:00,52.16,52.24,52.11,52.23,57977.0,48.4419,48.5162,48.3954,48.5069,57977.0
2022-05-13 15:30:00,52.23,52.26,51.93,52.04,105045.0,48.5069,48.5347,48.2283,48.3304,105045.0
2022-05-13 15:40:00,52.03,52.19,52.0,52.06,125285.0,48.3211,48.4697,48.2933,48.349,125285.0
2022-05-13 15:50:00,52.06,52.22,51.94,52.2,349771.0,48.349,48.4976,48.2375,48.479,349771.0
2022-05-16 09:30:00,51.86,51.95,51.35,51.69,107654.0,48.1633,48.2468,47.6896,48.0054,107654.0
2022-05-16 09:40:00,51.71,51.72,50.92,50.92,56246.0,48.0239,48.0332,47.2903,47.2903,56246.0
2022-05-16 09:50:00,50.91,51.29,50.89,51.04,90469.0,47.281,47.6339,47.2624,47.4017,90469.0
2022-05-16 10:00:00,51.04,51.31,50.88,51.3,57090.0,47.4017,47.6525,47.2531,47.6432,57090.0
2022-05-16 10:10:00,51.31,51.41,51.24,51.38,55943.0,47.6525,47.7453,47.5874,47.7175,55943.0
2022-05-16 10:20:00,51.4,51.55,51.29,51.55,47298.0,47.736,47.8754,47.6339,47.8754,47298.0
2022-05-16 10:30:00,51.54,51.55,51.29,51.54,74863.0,47.8661,47.8754,47.6339,47.8661,74863.0
2022-05-16 10:40:00,51.53,51.6,51.41,51.51,62122.0,47.8568,47.9218,47.7453,47.8382,62122.0
2022-05-16 10:50:00,51.5,51.59,51.39,51.41,65034.0,47.8289,47.9125,47.7268,47.7453,65034.0
2022-05-16 11:00:00,51.4,51.49,51.33,51.49,73792.0,47.736,47.8196,47.671,47.8196,73792.0
2022-05-16 11:10:00,51.5,51.57,51.44,51.51,63370.0,47.8289,47.8939,47.7732,47.8382,63370.0
2022-05-16 11:20:00,51.5,51.5,51.32,51.38,61369.0,47.8289,47.8289,47.6617,47.7175,61369.0
2022-05-16 11:30:00,51.37,51.39,51.17,51.39,66798.0,47.7082,47.7268,47.5224,47.7268,66798.0
2022-05-16 11:40:00,51.36,51.55,51.26,51.55,65756.0,47.6989,47.8754,47.606,47.8754,65756.0
2022-05-16 11:50:00,51.56,51.7,51.49,51.65,41173.0,47.8846,48.0147,47.8196,47.9682,41173.0
2022-05-16 12:00:00,51.66,51.8,51.64,51.64,54983.0,47.9775,48.1075,47.9589,47.9589,54983.0
2022-05-16 12:10:00,51.64,51.67,51.55,51.6,32890.0,47.9589,47.9868,47.8754,47.9218,32890.0
2022-05-16 12:20:00,51.6,51.62,51.5,51.53,50758.0,47.9218,47.9404,47.8289,47.8568,50758.0
2022-05-16 12:30:00,51.52,51.58,51.47,51.48,40696.0,47.8475,47.9032,47.8011,47.8103,40696.0
2022-05-16 12:40:00,51.48,51.65,51.46,51.64,58454.0,47.8103,47.9682,47.7918,47.9589,58454.0
2022-05-16 12:50:00,51.66,51.68,51.55,51.64,37807.0,47.9775,47.9961,47.8754,47.9589,37807.0
2022-05-16 13:00:00,51.64,51.89,51.56,51.88,71867.0,47.9589,48.1911,47.8846,48.1818,71867.0
2022-05-16 13:10:00,51.87,51.98,51.84,51.85,65647.0,48.1725,48.2747,48.1447,48.154,65647.0
2022-05-16 13:20:00,51.85,52.16,51.84,52.16,38666.0,48.154,48.4419,48.1447,48.4419,38666.0
2022-05-16 13:30:00,52.18,52.22,52.09,52.1,41149.0,48.4604,48.4976,48.3769,48.3861,41149.0
2022-05-16 13:40:00,52.1,52.19,52.02,52.11,50582.0,48.3861,48.4697,48.3118,48.3954,50582.0
2022-05-16 13:50:00,52.12,52.19,52.09,52.14,38332.0,48.4047,48.4697,48.3769,48.4233,38332.0
2022-05-16 14:00:00,52.14,52.14,52.03,52.06,55324.0,48.4233,48.4233,48.3211,48.349,55324.0
2022-05-16 14:10:00,52.06,52.1,51.96,52.08,58082.0,48.349,48.3861,48.2561,48.3676,58082.0
2022-05-16 14:20:00,52.09,52.24,52.04,52.24,28082.0,48.3769,48.5162,48.3304,48.5162,28082.0
2022-05-16 14:30:00,52.26,52.27,52.14,52.18,35387.0,48.5347,48.544,48.4233,48.4604,35387.0
2022-05-16 14:40:00,52.19,52.23,52.1,52.12,34176.0,48.4697,48.5069,48.3861,48.4047,34176.0
2022-05-16 14:50:00,52.11,52.16,52.01,52.14,27596.0,48.3954,48.4419,48.3026,48.4233,27596.0
2022-05-16 15:00:00,52.13,52.22,52.12,52.13,33057.0,48.414,48.4976,48.4047,48.414,33057.0
2022-05-16 15:10:00,52.13,52.13,51.92,51.99,53109.0,48.414,48.414,48.219,48.284,53109.0
2022-05-16 15:20:00,51.98,51.99,51.88,51.91,37659.0,48.2747,48.284,48.1818,48.2097,37659.0
2022-05-16 15:30:00,51.91,51.92,51.71,51.78,69741.0,48.2097,48.219,48.0239,48.089,69741.0
2022-05-16 15:40:00,51.79,51.81,51.66,51.75,104263.0,48.0982,48.1168,47.9775,48.0611,104263.0
2022-05-16 15:50:00,51.75,51.92,51.69,51.83,371322.0,48.0611,48.219,48.0054,48.1354,371322.0
2022-05-17 09:30:00,52.73,52.96,52.6,52.76,124527.0,48.9712,49.1848,48.8505,48.9991,124527.0
2022-05-17 09:40:00,52.77,52.79,52.51,52.52,82003.0,49.0084,49.027,48.7669,48.7762,82003.0
2022-05-17 09:50:00,52.53,52.58,52.21,52.35,55884.0,48.7855,48.8319,48.4883,48.6183,55884.0
2022-05-17 10:00:00,52.35,52.46,52.01,52.02,148513.0,48.6183,48.7205,48.3026,48.3118,148513.0
2022-05-17 10:10:00,52.02,52.14,51.86,52.14,106692.0,48.3118,48.4233,48.1633,48.4233,106692.0
2022-05-17 10:20:00,52.14,52.16,51.77,51.83,73864.0,48.4233,48.4419,48.0797,48.1354,73864.0
2022-05-17 10:30:00,51.83,51.99,51.71,51.77,77815.0,48.1354,48.284,48.0239,48.0797,77815.0
2022-05-17 10:40:00,51.76,51.78,51.64,51.68,57192.0,48.0704,48.089,47.9589,47.9961,57192.0
2022-05-17 10:50:00,51.68,51.96,51.67,51.95,61826.0,47.9961,48.2561,47.9868,48.2468,61826.0
2022-05-17 11:00:00,51.95,52.12,51.94,52.09,53133.0,48.2468,48.4047,48.2375,48.3769,53133.0
2022-05-17 11:10:00,52.08,52.21,52.02,52.21,61589.0,48.3676,48.4883,48.3118,48.4883,61589.0
2022-05-17 11:20:00,52.2,52.31,52.13,52.26,56253.0,48.479,48.5812,48.414,48.5347,56253.0
2022-05-17 11:30:00,52.26,52.38,52.21,52.37,29658.0,48.5347,48.6462,48.4883,48.6369,29658.0
2022-05-17 11:40:00,52.36,52.49,52.35,52.39,56165.0,48.6276,48.7483,48.6183,48.6555,56165.0
2022-05-17 11:50:00,52.4,52.42,52.36,52.4,32031.0,48.6648,48.6833,48.6276,48.6648,32031.0
2022-05-17 12:00:00,52.41,52.42,52.25,52.33,43634.0,48.674,48.6833,48.5255,48.5997,43634.0
2022-05-17 12:10:00,52.31,52.53,52.26,52.49,22226.0,48.5812,48.7855,48.5347,48.7483,22226.0
2022-05-17 12:20:00,52.48,52.6,52.46,52.56,16274.0,48.7391,48.8505,48.7205,48.8134,16274.0
2022-05-17 12:30:00,52.56,52.57,52.51,52.53,46754.0,48.8134,48.8226,48.7669,48.7855,46754.0
2022-05-17 12:40:00,52.54,52.63,52.45,52.58,44865.0,48.7948,48.8784,48.7112,48.8319,44865.0
2022-05-17 12:50:00,52.6,52.61,52.45,52.53,42275.0,48.8505,48.8598,48.7112,48.7855,42275.0
2022-05-17 13:00:00,52.53,52.55,52.45,52.53,61568.0,48.7855,48.8041,48.7112,48.7855,61568.0
2022-05-17 13:10:00,52.53,52.72,52.52,52.69,49004.0,48.7855,48.9619,48.7762,48.9341,49004.0
2022-05-17 13:20:00,52.69,52.7,52.59,52.61,39772.0,48.9341,48.9434,48.8412,48.8598,39772.0
2022-05-17 13:30:00,52.62,52.67,52.6,52.63,34471.0,48.8691,48.9155,48.8505,48.8784,34471.0
2022-05-17 13:40:00,52.63,52.63,52.48,52.55,29055.0,48.8784,48.8784,48.7391,48.8041,29055.0
2022-05-17 13:50:00,52.55,52.56,52.43,52.44,44348.0,48.8041,48.8134,48.6926,48.7019,44348.0
2022-05-17 14:00:00,52.44,52.57,52.38,52.56,50207.0,48.7019,48.8226,48.6462,48.8134,50207.0
2022-05-17 14:10:00,52.54,52.54,52.12,52.15,87613.0,48.7948,48.7948,48.4047,48.4326,87613.0
2022-05-17 14:20:00,52.15,52.15,51.91,52.0,59143.0,48.4326,48.4326,48.2097,48.2933,59143.0
2022-05-17 14:30:00,51.96,52.12,51.85,52.11,126227.0,48.2561,48.4047,48.154,48.3954,126227.0
2022-05-17 14:40:00,52.11,52.4,52.11,52.4,72685.0,48.3954,48.6648,48.3954,48.6648,72685.0
2022-05-17 14:50:00,52.39,52.41,52.26,52.29,47804.0,48.6555,48.674,48.5347,48.5626,47804.0
2022-05-17 15:00:00,52.29,52.48,52.27,52.4,47226.0,48.5626,48.7391,48.544,48.6648,47226.0
2022-05-17 15:10:00,52.41,52.5,52.33,52.47,36914.0,48.674,48.7576,48.5997,48.7298,36914.0
2022-05-17 15:20:00,52.45,52.57,52.45,52.57,53429.0,48.7112,48.8226,48.7112,48.8226,53429.0
2022-05-17 15:30:00,52.57,52.57,52.36,52.38,57923.0,48.8226,48.8226,48.6276,48.6462,57923.0
2022-05-17 15:40:00,52.38,52.47,52.28,52.32,81148.0,48.6462,48.7298,48.5533,48.5905,81148.0
2022-05-17 15:50:00,52.33,52.37,52.25,52.37,351778.0,48.5997,48.6369,48.5255,48.6369,351778.0
2022-05-18 09:30:00,51.32,51.69,51.32,51.53,162850.0,47.6617,48.0054,47.6617,47.8568,162850.0
2022-05-18 09:40:00,51.51,51.68,51.32,51.68,72399.0,47.8382,47.9961,47.6617,47.9961,72399.0
2022-05-18 09:50:00,51.7,52.07,51.63,52.01,110540.0,48.0147,48.3583,47.9496,48.3026,110540.0
2022-05-18 10:00:00,52.01,52.29,51.97,52.0,173835.0,48.3026,48.5626,48.2654,48.2933,173835.0
2022-05-18 10:10:00,52.0,52.11,51.82,51.85,38236.0,48.2933,48.3954,48.1261,48.154,38236.0
2022-05-18 10:20:00,51.84,51.95,51.69,51.7,80488.0,48.1447,48.2468,48.0054,48.0147,80488.0
2022-05-18 10:30:00,51.69,51.94,51.65,51.94,120852.0,48.0054,48.2375,47.9682,48.2375,120852.0
2022-05-18 10:40:00,51.93,52.14,51.86,52.13,117366.0,48.2283,48.4233,48.1633,48.414,117366.0
2022-05-18 10:50:00,52.14,52.14,51.92,52.09,90971.0,48.4233,48.4233,48.219,48.3769,90971.0
2022-05-18 11:00:00,52.1,52.1,51.79,51.85,46881.0,48.3861,48.3861,48.0982,48.154,46881.0
2022-05-18 11:10:00,51.86,51.86,51.63,51.72,40783.0,48.1633,48.1633,47.9496,48.0332,40783.0
2022-05-18 11:20:00,51.72,51.72,51.46,51.48,41237.0,48.0332,48.0332,47.7918,47.8103,41237.0
2022-05-18 11:30:00,51.49,51.69,51.44,51.61,25916.0,47.8196,48.0054,47.7732,47.9311,25916.0
2022-05-18 11:40:00,51.58,51.66,51.53,51.57,25479.0,47.9032,47.9775,47.8568,47.8939,25479.0
2022-05-18 11:50:00,51.58,51.64,51.43,51.48,31623.0,47.9032,47.9589,47.7639,47.8103,31623.0
2022-05-18 12:00:00,51.48,51.49,51.33,51.4,35510.0,47.8103,47.8196,47.671,47.736,35510.0
2022-05-18 12:10:00,51.41,51.52,51.34,51.48,32789.0,47.7453,47.8475,47.6803,47.8103,32789.0
2022-05-18 12:20:00,51.48,51.5,51.3,51.36,33118.0,47.8103,47.8289,47.6432,47.6989,33118.0
2022-05-18 12:30:00,51.35,51.49,51.33,51.45,38725.0,47.6896,47.8196,47.671,47.7825,38725.0
2022-05-18 12:40:00,51.44,51.47,51.37,51.47,41813.0,47.7732,47.8011,47.7082,47.8011,41813.0
2022-05-18 12:50:00,51.48,51.61,51.44,51.6,44529.0,47.8103,47.9311,47.7732,47.9218,44529.0
2022-05-18 13:00:00,51.59,51.6,51.3,51.32,47285.0,47.9125,47.9218,47.6432,47.6617,47285.0
2022-05-18 13:10:00,51.32,51.33,51.18,51.19,37494.0,47.6617,47.671,47.5317,47.541,37494.0
2022-05-18 13:20:00,51.19,51.35,51.18,51.33,36295.0,47.541,47.6896,47.5317,47.671,36295.0
2022-05-18 13:30:00,51.33,51.4,51.3,51.37,47815.0,47.671,47.736,47.6432,47.7082,47815.0
2022-05-18 13:40:00,51.36,51.38,51.12,51.15,43321.0,47.6989,47.7175,47.476,47.5039,43321.0
2022-05-18 13:50:00,51.15,51.2,51.09,51.18,43262.0,47.5039,47.5503,47.4481,47.5317,43262.0
2022-05-18 14:00:00,51.17,51.21,51.08,51.17,47625.0,47.5224,47.5596,47.4389,47.5224,47625.0
2022-05-18 14:10:00,51.2,51.28,51.1,51.26,47424.0,47.5503,47.6246,47.4574,47.606,47424.0
2022-05-18 14:20:00,51.26,51.35,51.18,51.35,70938.0,47.606,47.6896,47.5317,47.6896,70938.0
2022-05-18 14:30:00,51.35,51.35,51.01,51.11,51605.0,47.6896,47.6896,47.3738,47.4667,51605.0
2022-05-18 14:40:00,51.11,51.22,51.04,51.17,58881.0,47.4667,47.5689,47.4017,47.5224,58881.0
2022-05-18 14:50:00,51.16,51.21,51.03,51.08,92504.0,47.5132,47.5596,47.3924,47.4389,92504.0
2022-05-18 15:00:00,51.07,51.2,51.06,51.13,54910.0,47.4296,47.5503,47.4203,47.4853,54910.0
2022-05-18 15:10:00,51.14,51.23,51.1,51.16,50556.0,47.4946,47.5782,47.4574,47.5132,50556.0
2022-05-18 15:20:00,51.16,51.2,50.95,51.0,49472.0,47.5132,47.5503,47.3181,47.3646,49472.0
2022-05-18 15:30:00,50.98,51.36,50.98,51.31,218054.0,47.346,47.6989,47.346,47.6525,218054.0
2022-05-18 15:40:00,51.31,51.36,51.13,51.13,311051.0,47.6525,47.6989,47.4853,47.4853,311051.0
2022-05-18 15:50:00,51.12,51.44,51.06,51.42,775696.0,47.476,47.7732,47.4203,47.7546,775696.0
2022-05-19 09:30:00,51.15,51.82,50.95,51.62,150766.0,47.5039,48.1261,47.3181,47.9404,150766.0
2022-05-19 09:40:00,51.65,51.66,51.22,51.26,154987.0,47.9682,47.9775,47.5689,47.606,154987.0
2022-05-19 09:50:00,51.26,51.47,51.1,51.17,204799.0,47.606,47.8011,47.4574,47.5224,204799.0
2022-05-19 10:00:00,51.17,51.39,51.08,51.16,323238.0,47.5224,47.7268,47.4389,47.5132,323238.0
2022-05-19 10:10:00,51.16,51.58,51.12,51.49,130255.0,47.5132,47.9032,47.476,47.8196,130255.0
2022-05-19 10:20:00,51.51,51.71,51.43,51.51,37886.0,47.8382,48.0239,47.7639,47.8382,37886.0
2022-05-19 10:30:00,51.49,51.78,51.36,51.56,64451.0,47.8196,48.089,47.6989,47.8846,64451.0
2022-05-19 10:40:00,51.53,51.55,51.36,51.4,38922.0,47.8568,47.8754,47.6989,47.736,38922.0
2022-05-19 10:50:00,51.39,51.7,51.34,51.61,54983.0,47.7268,48.0147,47.6803,47.9311,54983.0
2022-05-19 11:00:00,51.6,51.71,51.38,51.47,129946.0,47.9218,48.0239,47.7175,47.8011,129946.0
2022-05-19 11:10:00,51.48,51.67,51.38,51.58,97056.0,47.8103,47.9868,47.7175,47.9032,97056.0
2022-05-19 11:20:00,51.56,51.72,51.53,51.59,66111.0,47.8846,48.0332,47.8568,47.9125,66111.0
2022-05-19 11:30:00,51.6,52.09,51.6,52.04,150832.0,47.9218,48.3769,47.9218,48.3304,150832.0
2022-05-19 11:40:00,52.04,52.16,51.95,52.0,73082.0,48.3304,48.4419,48.2468,48.2933,73082.0
2022-05-19 11:50:00,51.99,52.0,51.73,51.79,66390.0,48.284,48.2933,48.0425,48.0982,66390.0
2022-05-19 12:00:00,51.79,51.83,51.69,51.8,46581.0,48.0982,48.1354,48.0054,48.1075,46581.0
2022-05-19 12:10:00,51.8,51.88,51.76,51.8,53002.0,48.1075,48.1818,48.0704,48.1075,53002.0
2022-05-19 12:20:00,51.8,51.8,51.6,51.73,81892.0,48.1075,48.1075,47.9218,48.0425,81892.0
2022-05-19 12:30:00,51.72,51.73,51.57,51.57,49212.0,48.0332,48.0425,47.8939,47.8939,49212.0
2022-05-19 12:40:00,51.57,51.59,51.48,51.53,62851.0,47.8939,47.9125,47.8103,47.8568,62851.0
2022-05-19 12:50:00,51.54,51.64,51.5,51.64,39793.0,47.8661,47.9589,47.8289,47.9589,39793.0
2022-05-19 13:00:00,51.66,51.78,51.59,51.66,47958.0,47.9775,48.089,47.9125,47.9775,47958.0
2022-05-19 13:10:00,51.66,51.67,51.52,51.67,35194.0,47.9775,47.9868,47.8475,47.9868,35194.0
2022-05-19 13:20:00,51.67,51.8,51.63,51.74,50463.0,47.9868,48.1075,47.9496,48.0518,50463.0
2022-05-19 13:30:00,51.73,51.88,51.71,51.81,57153.0,48.0425,48.1818,48.0239,48.1168,57153.0
2022-05-19 13:40:00,51.81,51.93,51.7,51.71,81420.0,48.1168,48.2283,48.0147,48.0239,81420.0
2022-05-19 13:50:00,51.7,52.33,51.7,52.22,59684.0,48.0147,48.5997,48.0147,48.4976,59684.0
2022-05-19 14:00:00,52.22,52.22,51.88,51.98,70101.0,48.4976,48.4976,48.1818,48.2747,70101.0
2022-05-19 14:10:00,52.0,52.15,51.97,52.0,46870.0,48.2933,48.4326,48.2654,48.2933,46870.0
2022-05-19 14:20:00,51.99,52.13,51.96,52.09,69296.0,48.284,48.414,48.2561,48.3769,69296.0
2022-05-19 14:30:00,52.07,52.25,52.03,52.2,88862.0,48.3583,48.5255,48.3211,48.479,88862.0
2022-05-19 14:40:00,52.2,52.3,52.09,52.3,121752.0,48.479,48.5719,48.3769,48.5719,121752.0
2022-05-19 14:50:00,52.3,52.37,52.19,52.3,85077.0,48.5719,48.6369,48.4697,48.5719,85077.0
2022-05-19 15:00:00,52.29,52.56,52.28,52.35,98338.0,48.5626,48.8134,48.5533,48.6183,98338.0
2022-05-19 15:10:00,52.35,52.46,52.27,52.35,154783.0,48.6183,48.7205,48.544,48.6183,154783.0
2022-05-19 15:20:00,52.35,52.36,52.11,52.13,169690.0,48.6183,48.6276,48.3954,48.414,169690.0
2022-05-19 15:30:00,52.12,52.16,51.94,52.0,132798.0,48.4047,48.4419,48.2375,48.2933,132798.0
2022-05-19 15:40:00,52.01,52.19,51.93,52.05,146346.0,48.3026,48.4697,48.2283,48.3397,146346.0
2022-05-19 15:50:00,52.05,52.08,51.83,51.89,441092.0,48.3397,48.3676,48.1354,48.1911,441092.0
2022-05-20 09:30:00,52.17,52.41,51.88,52.04,133163.0,48.4512,48.674,48.1818,48.3304,133163.0
2022-05-20 09:40:00,52.0,52.07,51.64,51.7,50983.0,48.2933,48.3583,47.9589,48.0147,50983.0
2022-05-20 09:50:00,51.71,51.81,51.5,51.55,40214.0,48.0239,48.1168,47.8289,47.8754,40214.0
2022-05-20 10:00:00,51.55,51.62,51.17,51.21,37500.0,47.8754,47.9404,47.5224,47.5596,37500.0
2022-05-20 10:10:00,51.19,51.34,51.12,51.31,38521.0,47.541,47.6803,47.476,47.6525,38521.0
2022-05-20 10:20:00,51.32,51.36,51.23,51.29,27066.0,47.6617,47.6989,47.5782,47.6339,27066.0
2022-05-20 10:30:00,51.29,51.29,51.09,51.16,59330.0,47.6339,47.6339,47.4481,47.5132,59330.0
2022-05-20 10:40:00,51.15,51.16,51.02,51.04,73015.0,47.5039,47.5132,47.3831,47.4017,73015.0
2022-05-20 10:50:00,51.04,51.07,50.68,50.7,79444.0,47.4017,47.4296,47.0674,47.0859,79444.0
2022-05-20 11:00:00,50.69,50.77,50.65,50.66,48321.0,47.0767,47.151,47.0395,47.0488,48321.0
2022-05-20 11:10:00,50.66,50.7,50.5,50.53,56991.0,47.0488,47.0859,46.9002,46.9281,56991.0
2022-05-20 11:20:00,50.52,50.6,50.41,50.58,40780.0,46.9188,46.9931,46.8166,46.9745,40780.0
2022-05-20 11:30:00,50.59,50.69,50.44,50.48,41316.0,46.9838,47.0767,46.8445,46.8816,41316.0
2022-05-20 11:40:00,50.48,50.57,50.41,50.51,64716.0,46.8816,46.9652,46.8166,46.9095,64716.0
2022-05-20 11:50:00,50.51,50.65,50.47,50.51,44754.0,46.9095,47.0395,46.8723,46.9095,44754.0
2022-05-20 12:00:00,50.51,50.53,50.2,50.2,53626.0,46.9095,46.9281,46.6216,46.6216,53626.0
2022-05-20 12:10:00,50.2,50.31,50.07,50.23,50950.0,46.6216,46.7237,46.5008,46.6494,50950.0
2022-05-20 12:20:00,50.2,50.32,50.16,50.29,65005.0,46.6216,46.733,46.5844,46.7052,65005.0
2022-05-20 12:30:00,50.27,50.35,50.12,50.17,30324.0,46.6866,46.7609,46.5473,46.5937,30324.0
2022-05-20 12:40:00,50.16,50.22,49.99,50.22,32966.0,46.5844,46.6402,46.4266,46.6402,32966.0
2022-05-20 12:50:00,50.24,50.29,50.14,50.18,61162.0,46.6587,46.7052,46.5659,46.603,61162.0
2022-05-20 13:00:00,50.16,50.18,49.91,49.93,46026.0,46.5844,46.603,46.3523,46.3708,46026.0
2022-05-20 13:10:00,49.94,49.97,49.83,49.83,34577.0,46.3801,46.408,46.278,46.278,34577.0
2022-05-20 13:20:00,49.84,49.92,49.73,49.78,46398.0,46.2872,46.3615,46.1851,46.2315,46398.0
2022-05-20 13:30:00,49.77,50.26,49.76,50.16,74069.0,46.2222,46.6773,46.2129,46.5844,74069.0
2022-05-20 13:40:00,50.14,50.31,50.05,50.21,47998.0,46.5659,46.7237,46.4823,46.6309,47998.0
2022-05-20 13:50:00,50.21,50.37,50.13,50.31,44596.0,46.6309,46.7795,46.5566,46.7237,44596.0
2022-05-20 14:00:00,50.31,50.47,50.19,50.28,108121.0,46.7237,46.8723,46.6123,46.6959,108121.0
2022-05-20 14:10:00,50.33,50.38,50.17,50.28,32083.0,46.7423,46.7888,46.5937,46.6959,32083.0
2022-05-20 14:20:00,50.27,50.39,50.2,50.39,55721.0,46.6866,46.798,46.6216,46.798,55721.0
2022-05-20 14:30:00,50.38,50.41,50.13,50.27,46251.0,46.7888,46.8166,46.5566,46.6866,46251.0
2022-05-20 14:40:00,50.26,50.5,50.26,50.47,36282.0,46.6773,46.9002,46.6773,46.8723,36282.0
2022-05-20 14:50:00,50.48,50.6,50.37,50.39,98799.0,46.8816,46.9931,46.7795,46.798,98799.0
2022-05-20 15:00:00,50.39,50.41,50.22,50.27,69585.0,46.798,46.8166,46.6402,46.6866,69585.0
2022-05-20 15:10:00,50.26,50.42,50.2,50.36,79055.0,46.6773,46.8259,46.6216,46.7702,79055.0
2022-05-20 15:20:00,50.37,50.46,50.3,50.44,96191.0,46.7795,46.863,46.7145,46.8445,96191.0
2022-05-20 15:30:00,50.46,50.83,50.4,50.75,107839.0,46.863,47.2067,46.8073,47.1324,107839.0
2022-05-20 15:40:00,50.75,51.0,50.73,50.88,194930.0,47.1324,47.3646,47.1138,47.2531,194930.0
2022-05-20 15:50:00,50.88,51.15,50.83,51.11,415658.0,47.2531,47.5039,47.2067,47.4667,415658.0
2022-05-23 09:30:00,51.75,51.87,51.15,51.28,80211.0,48.0611,48.1725,47.5039,47.6246,80211.0
2022-05-23 09:40:00,51.24,51.46,51.17,51.37,26738.0,47.5874,47.7918,47.5224,47.7082,26738.0
2022-05-23 09:50:00,51.37,51.5,51.09,51.15,28346.0,47.7082,47.8289,47.4481,47.5039,28346.0
2022-05-23 10:00:00,51.09,51.11,50.59,50.64,136714.0,47.4481,47.4667,46.9838,47.0302,136714.0
2022-05-23 10:10:00,50.63,51.14,50.63,51.12,171752.0,47.0209,47.4946,47.0209,47.476,171752.0
2022-05-23 10:20:00,51.1,51.29,51.01,51.26,29759.0,47.4574,47.6339,47.3738,47.606,29759.0
2022-05-23 10:30:00,51.27,51.38,51.18,51.33,42379.0,47.6153,47.7175,47.5317,47.671,42379.0
2022-05-23 10:40:00,51.32,51.46,51.23,51.33,25208.0,47.6617,47.7918,47.5782,47.671,25208.0
2022-05-23 10:50:00,51.32,51.49,51.19,51.48,48229.0,47.6617,47.8196,47.541,47.8103,48229.0
2022-05-23 11:00:00,51.47,51.64,51.42,51.55,37268.0,47.8011,47.9589,47.7546,47.8754,37268.0
2022-05-23 11:10:00,51.55,51.77,51.51,51.71,64511.0,47.8754,48.0797,47.8382,48.0239,64511.0
2022-05-23 11:20:00,51.7,51.76,51.6,51.66,44232.0,48.0147,48.0704,47.9218,47.9775,44232.0
2022-05-23 11:30:00,51.67,51.82,51.66,51.78,32090.0,47.9868,48.1261,47.9775,48.089,32090.0
2022-05-23 11:40:00,51.76,51.8,51.64,51.67,44919.0,48.0704,48.1075,47.9589,47.9868,44919.0
2022-05-23 11:50:00,51.69,51.75,51.66,51.68,23450.0,48.0054,48.0611,47.9775,47.9961,23450.0
2022-05-23 12:00:00,51.7,51.73,51.63,51.7,23643.0,48.0147,48.0425,47.9496,48.0147,23643.0
2022-05-23 12:10:00,51.69,51.71,51.61,51.63,32733.0,48.0054,48.0239,47.9311,47.9496,32733.0
2022-05-23 12:20:00,51.64,51.76,51.6,51.6,35069.0,47.9589,48.0704,47.9218,47.9218,35069.0
2022-05-23 12:30:00,51.62,51.7,51.55,51.7,41123.0,47.9404,48.0147,47.8754,48.0147,41123.0
2022-05-23 12:40:00,51.71,51.71,51.58,51.62,30229.0,48.0239,48.0239,47.9032,47.9404,30229.0
2022-05-23 12:50:00,51.63,51.7,51.56,51.7,32183.0,47.9496,48.0147,47.8846,48.0147,32183.0
2022-05-23 13:00:00,51.72,51.76,51.62,51.65,33114.0,48.0332,48.0704,47.9404,47.9682,33114.0
2022-05-23 13:10:00,51.63,51.73,51.51,51.55,30688.0,47.9496,48.0425,47.8382,47.8754,30688.0
2022-05-23 13:20:00,51.56,51.65,51.47,51.63,23702.0,47.8846,47.9682,47.8011,47.9496,23702.0
2022-05-23 13:30:00,51.63,51.75,51.58,51.72,25282.0,47.9496,48.0611,47.9032,48.0332,25282.0
2022-05-23 13:40:00,51.71,51.83,51.68,51.8,33711.0,48.0239,48.1354,47.9961,48.1075,33711.0
2022-05-23 13:50:00,51.79,51.85,51.77,51.83,28894.0,48.0982,48.154,48.0797,48.1354,28894.0
2022-05-23 14:00:00,51.85,51.88,51.74,51.78,32742.0,48.154,48.1818,48.0518,48.089,32742.0
2022-05-23 14:10:00,51.78,51.84,51.76,51.83,30914.0,48.089,48.1447,48.0704,48.1354,30914.0
2022-05-23 14:20:00,51.82,51.89,51.8,51.85,33771.0,48.1261,48.1911,48.1075,48.154,33771.0
2022-05-23 14:30:00,51.84,51.87,51.79,51.84,38373.0,48.1447,48.1725,48.0982,48.1447,38373.0
2022-05-23 14:40:00,51.85,51.96,51.79,51.83,37027.0,48.154,48.2561,48.0982,48.1354,37027.0
2022-05-23 14:50:00,51.82,51.86,51.71,51.73,34967.0,48.1261,48.1633,48.0239,48.0425,34967.0
2022-05-23 15:00:00,51.73,51.9,51.73,51.89,51680.0,48.0425,48.2004,48.0425,48.1911,51680.0
2022-05-23 15:10:00,51.89,51.9,51.75,51.84,83263.0,48.1911,48.2004,48.0611,48.1447,83263.0
2022-05-23 15:20:00,51.84,51.86,51.7,51.76,78408.0,48.1447,48.1633,48.0147,48.0704,78408.0
2022-05-23 15:30:00,51.76,51.93,51.75,51.77,99874.0,48.0704,48.2283,48.0611,48.0797,99874.0
2022-05-23 15:40:00,51.77,51.78,51.6,51.68,149118.0,48.0797,48.089,47.9218,47.9961,149118.0
2022-05-23 15:50:00,51.7,51.81,51.62,51.72,378381.0,48.0147,48.1168,47.9404,48.0332,378381.0
2022-05-24 09:30:00,51.48,51.61,50.66,50.71,90407.0,47.8103,47.9311,47.0488,47.0952,90407.0
2022-05-24 09:40:00,50.7,50.9,50.63,50.85,39419.0,47.0859,47.2717,47.0209,47.2252,39419.0
2022-05-24 09:50:00,50.83,50.85,50.56,50.56,61339.0,47.2067,47.2252,46.9559,46.9559,61339.0
2022-05-24 10:00:00,50.58,50.63,50.18,50.32,138998.0,46.9745,47.0209,46.603,46.733,138998.0
2022-05-24 10:10:00,50.32,50.49,50.1,50.12,59246.0,46.733,46.8909,46.5287,46.5473,59246.0
2022-05-24 10:20:00,50.11,50.27,50.07,50.16,49153.0,46.538,46.6866,46.5008,46.5844,49153.0
2022-05-24 10:30:00,50.18,50.24,49.97,50.23,49251.0,46.603,46.6587,46.408,46.6494,49251.0
2022-05-24 10:40:00,50.23,50.3,49.9,49.95,65431.0,46.6494,46.7145,46.343,46.3894,65431.0
2022-05-24 10:50:00,49.93,50.06,49.88,50.03,56181.0,46.3708,46.4916,46.3244,46.4637,56181.0
2022-05-24 11:00:00,50.02,50.08,49.88,49.9,45250.0,46.4544,46.5101,46.3244,46.343,45250.0
2022-05-24 11:10:00,49.9,49.94,49.7,49.77,99323.0,46.343,46.3801,46.1572,46.2222,99323.0
2022-05-24 11:20:00,49.77,49.92,49.72,49.92,53119.0,46.2222,46.3615,46.1758,46.3615,53119.0
2022-05-24 11:30:00,49.92,49.96,49.84,49.89,39574.0,46.3615,46.3987,46.2872,46.3337,39574.0
2022-05-24 11:40:00,49.89,50.23,49.89,50.18,84795.0,46.3337,46.6494,46.3337,46.603,84795.0
2022-05-24 11:50:00,50.23,50.42,50.19,50.33,39625.0,46.6494,46.8259,46.6123,46.7423,39625.0
2022-05-24 12:00:00,50.32,50.49,50.2,50.48,39988.0,46.733,46.8909,46.6216,46.8816,39988.0
2022-05-24 12:10:00,50.47,50.72,50.46,50.63,68911.0,46.8723,47.1045,46.863,47.0209,68911.0
2022-05-24 12:20:00,50.63,50.63,50.53,50.53,34707.0,47.0209,47.0209,46.9281,46.9281,34707.0
2022-05-24 12:30:00,50.55,50.56,50.2,50.23,35163.0,46.9466,46.9559,46.6216,46.6494,35163.0
2022-05-24 12:40:00,50.25,50.36,50.25,50.36,15567.0,46.668,46.7702,46.668,46.7702,15567.0
2022-05-24 12:50:00,50.36,50.5,50.34,50.42,18365.0,46.7702,46.9002,46.7516,46.8259,18365.0
2022-05-24 13:00:00,50.41,50.41,50.18,50.32,26882.0,46.8166,46.8166,46.603,46.733,26882.0
2022-05-24 13:10:00,50.31,50.45,50.28,50.42,25046.0,46.7237,46.8538,46.6959,46.8259,25046.0
2022-05-24 13:20:00,50.43,50.47,50.32,50.47,29338.0,46.8352,46.8723,46.733,46.8723,29338.0
2022-05-24 13:30:00,50.44,50.51,50.34,50.49,18984.0,46.8445,46.9095,46.7516,46.8909,18984.0
2022-05-24 13:40:00,50.51,50.64,50.45,50.51,28131.0,46.9095,47.0302,46.8538,46.9095,28131.0
2022-05-24 13:50:00,50.5,50.65,50.49,50.64,31352.0,46.9002,47.0395,46.8909,47.0302,31352.0
2022-05-24 14:00:00,50.63,50.73,50.53,50.69,49407.0,47.0209,47.1138,46.9281,47.0767,49407.0
2022-05-24 14:10:00,50.68,50.89,50.58,50.63,64283.0,47.0674,47.2624,46.9745,47.0209,64283.0
2022-05-24 14:20:00,50.62,50.92,50.59,50.82,38713.0,47.0116,47.2903,46.9838,47.1974,38713.0
2022-05-24 14:30:00,50.81,50.9,50.77,50.88,30463.0,47.1881,47.2717,47.151,47.2531,30463.0
2022-05-24 14:40:00,50.88,50.89,50.5,50.54,32623.0,47.2531,47.2624,46.9002,46.9373,32623.0
2022-05-24 14:50:00,50.52,50.52,50.4,50.46,39129.0,46.9188,46.9188,46.8073,46.863,39129.0
2022-05-24 15:00:00,50.46,50.68,50.46,50.6,43376.0,46.863,47.0674,46.863,46.9931,43376.0
2022-05-24 15:10:00,50.6,50.74,50.6,50.64,37687.0,46.9931,47.1231,46.9931,47.0302,37687.0
2022-05-24 15:20:00,50.66,50.87,50.57,50.82,45007.0,47.0488,47.2438,46.9652,47.1974,45007.0
2022-05-24 15:30:00,50.82,51.08,50.78,51.01,90136.0,47.1974,47.4389,47.1602,47.3738,90136.0
2022-05-24 15:40:00,51.01,51.1,50.94,50.96,129781.0,47.3738,47.4574,47.3088,47.3274,129781.0
2022-05-24 15:50:00,50.95,51.01,50.72,50.97,255386.0,47.3181,47.3738,47.1045,47.3367,255386.0
2022-05-25 09:30:00,50.66,50.95,50.48,50.83,103704.0,47.0488,47.3181,46.8816,47.2067,103704.0
2022-05-25 09:40:00,50.85,51.11,50.75,50.8,50838.0,47.2252,47.4667,47.1324,47.1788,50838.0
2022-05-25 09:50:00,50.82,50.94,50.69,50.71,64920.0,47.1974,47.3088,47.0767,47.0952,64920.0
2022-05-25 10:00:00,50.72,50.95,50.7,50.89,50417.0,47.1045,47.3181,47.0859,47.2624,50417.0
2022-05-25 10:10:00,50.89,51.14,50.86,51.07,63782.0,47.2624,47.4946,47.2345,47.4296,63782.0
2022-05-25 10:20:00,51.06,51.29,50.99,51.27,58482.0,47.4203,47.6339,47.3553,47.6153,58482.0
2022-05-25 10:30:00,51.29,51.51,51.26,51.51,64675.0,47.6339,47.8382,47.606,47.8382,64675.0
2022-05-25 10:40:00,51.52,51.58,51.37,51.43,72517.0,47.8475,47.9032,47.7082,47.7639,72517.0
2022-05-25 10:50:00,51.44,51.55,51.35,51.39,55480.0,47.7732,47.8754,47.6896,47.7268,55480.0
2022-05-25 11:00:00,51.38,51.38,51.17,51.28,36587.0,47.7175,47.7175,47.5224,47.6246,36587.0
2022-05-25 11:10:00,51.27,51.36,51.23,51.27,36143.0,47.6153,47.6989,47.5782,47.6153,36143.0
2022-05-25 11:20:00,51.26,51.32,51.2,51.24,45531.0,47.606,47.6617,47.5503,47.5874,45531.0
2022-05-25 11:30:00,51.23,51.23,51.05,51.1,46002.0,47.5782,47.5782,47.411,47.4574,46002.0
2022-05-25 11:40:00,51.1,51.3,51.06,51.29,36309.0,47.4574,47.6432,47.4203,47.6339,36309.0
2022-05-25 11:50:00,51.28,51.32,51.17,51.22,41016.0,47.6246,47.6617,47.5224,47.5689,41016.0
2022-05-25 12:00:00,51.23,51.46,51.23,51.29,106593.0,47.5782,47.7918,47.5782,47.6339,106593.0
2022-05-25 12:10:00,51.3,51.31,51.02,51.07,40651.0,47.6432,47.6525,47.3831,47.4296,40651.0
2022-05-25 12:20:00,51.07,51.07,50.82,50.91,37140.0,47.4296,47.4296,47.1974,47.281,37140.0
2022-05-25 12:30:00,50.92,50.96,50.8,50.87,39261.0,47.2903,47.3274,47.1788,47.2438,39261.0
2022-05-25 12:40:00,50.87,50.96,50.86,50.93,31737.0,47.2438,47.3274,47.2345,47.2995,31737.0
2022-05-25 12:50:00,50.93,50.94,50.82,50.92,30192.0,47.2995,47.3088,47.1974,47.2903,30192.0
2022-05-25 13:00:00,50.89,50.94,50.79,50.94,52854.0,47.2624,47.3088,47.1695,47.3088,52854.0
2022-05-25 13:10:00,50.94,51.19,50.9,51.16,95972.0,47.3088,47.541,47.2717,47.5132,95972.0
2022-05-25 13:20:00,51.16,51.27,51.13,51.17,87541.0,47.5132,47.6153,47.4853,47.5224,87541.0
2022-05-25 13:30:00,51.17,51.49,51.17,51.42,67524.0,47.5224,47.8196,47.5224,47.7546,67524.0
2022-05-25 13:40:00,51.43,51.52,51.37,51.52,60006.0,47.7639,47.8475,47.7082,47.8475,60006.0
2022-05-25 13:50:00,51.53,51.54,51.21,51.25,50757.0,47.8568,47.8661,47.5596,47.5967,50757.0
2022-05-25 14:00:00,51.24,51.6,51.02,51.23,47124.0,47.5874,47.9218,47.3831,47.5782,47124.0
2022-05-25 14:10:00,51.25,51.6,51.25,51.45,72273.0,47.5967,47.9218,47.5967,47.7825,72273.0
2022-05-25 14:20:00,51.43,51.58,51.4,51.54,35662.0,47.7639,47.9032,47.736,47.8661,35662.0
2022-05-25 14:30:00,51.55,51.63,51.48,51.49,30384.0,47.8754,47.9496,47.8103,47.8196,30384.0
2022-05-25 14:40:00,51.5,51.76,51.48,51.73,93647.0,47.8289,48.0704,47.8103,48.0425,93647.0
2022-05-25 14:50:00,51.75,51.86,51.67,51.76,63567.0,48.0611,48.1633,47.9868,48.0704,63567.0
2022-05-25 15:00:00,51.76,51.95,51.72,51.94,33295.0,48.0704,48.2468,48.0332,48.2375,33295.0
2022-05-25 15:10:00,51.94,51.98,51.89,51.92,39915.0,48.2375,48.2747,48.1911,48.219,39915.0
2022-05-25 15:20:00,51.93,51.95,51.86,51.86,48361.0,48.2283,48.2468,48.1633,48.1633,48361.0
2022-05-25 15:30:00,51.87,51.93,51.74,51.8,72230.0,48.1725,48.2283,48.0518,48.1075,72230.0
2022-05-25 15:40:00,51.8,51.87,51.72,51.78,88611.0,48.1075,48.1725,48.0332,48.089,88611.0
2022-05-25 15:50:00,51.77,51.81,51.61,51.77,270612.0,48.0797,48.1168,47.9311,48.0797,270612.0
2022-05-26 09:30:00,52.27,52.69,52.27,52.49,143685.0,48.544,48.9341,48.544,48.7483,143685.0
2022-05-26 09:40:00,52.49,52.69,52.41,52.57,105318.0,48.7483,48.9341,48.674,48.8226,105318.0
2022-05-26 09:50:00,52.63,52.97,52.63,52.81,86481.0,48.8784,49.1941,48.8784,49.0455,86481.0
2022-05-26 10:00:00,52.79,52.86,52.66,52.76,68533.0,49.027,49.092,48.9062,48.9991,68533.0
2022-05-26 10:10:00,52.76,53.16,52.71,53.11,81625.0,48.9991,49.3706,48.9527,49.3241,81625.0
2022-05-26 10:20:00,53.11,53.29,53.07,53.11,57025.0,49.3241,49.4913,49.287,49.3241,57025.0
2022-05-26 10:30:00,53.13,53.22,53.07,53.18,71475.0,49.3427,49.4263,49.287,49.3892,71475.0
2022-05-26 10:40:00,53.16,53.19,52.99,53.01,60752.0,49.3706,49.3984,49.2127,49.2313,60752.0
2022-05-26 10:50:00,53.03,53.16,53.03,53.13,79592.0,49.2499,49.3706,49.2499,49.3427,79592.0
2022-05-26 11:00:00,53.13,53.21,53.11,53.19,21871.0,49.3427,49.417,49.3241,49.3984,21871.0
2022-05-26 11:10:00,53.19,53.23,53.14,53.15,30053.0,49.3984,49.4356,49.352,49.3613,30053.0
2022-05-26 11:20:00,53.15,53.16,52.99,53.0,33285.0,49.3613,49.3706,49.2127,49.222,33285.0
2022-05-26 11:30:00,53.01,53.03,52.91,52.98,37736.0,49.2313,49.2499,49.1384,49.2034,37736.0
2022-05-26 11:40:00,52.97,52.97,52.83,52.87,31364.0,49.1941,49.1941,49.0641,49.1013,31364.0
2022-05-26 11:50:00,52.87,52.95,52.82,52.91,26885.0,49.1013,49.1756,49.0548,49.1384,26885.0
2022-05-26 12:00:00,52.9,53.0,52.87,52.92,36929.0,49.1291,49.222,49.1013,49.1477,36929.0
2022-05-26 12:10:00,52.93,52.94,52.84,52.88,48178.0,49.157,49.1663,49.0734,49.1105,48178.0
2022-05-26 12:20:00,52.88,52.99,52.87,52.95,138523.0,49.1105,49.2127,49.1013,49.1756,138523.0
2022-05-26 12:30:00,52.95,52.97,52.8,52.84,128067.0,49.1756,49.1941,49.0362,49.0734,128067.0
2022-05-26 12:40:00,52.83,52.98,52.82,52.96,52697.0,49.0641,49.2034,49.0548,49.1848,52697.0
2022-05-26 12:50:00,52.95,53.11,52.95,53.1,29850.0,49.1756,49.3241,49.1756,49.3149,29850.0
2022-05-26 13:00:00,53.11,53.14,53.06,53.12,65368.0,49.3241,49.352,49.2777,49.3334,65368.0
2022-05-26 13:10:00,53.12,53.15,53.04,53.05,54106.0,49.3334,49.3613,49.2591,49.2684,54106.0
2022-05-26 13:20:00,53.05,53.05,52.96,52.99,30575.0,49.2684,49.2684,49.1848,49.2127,30575.0
2022-05-26 13:30:00,53.01,53.11,52.99,53.1,38670.0,49.2313,49.3241,49.2127,49.3149,38670.0
2022-05-26 13:40:00,53.1,53.11,53.02,53.08,53079.0,49.3149,49.3241,49.2406,49.2963,53079.0
2022-05-26 13:50:00,53.08,53.12,53.0,53.12,73507.0,49.2963,49.3334,49.222,49.3334,73507.0
2022-05-26 14:00:00,53.12,53.24,53.09,53.22,100296.0,49.3334,49.4449,49.3056,49.4263,100296.0
2022-05-26 14:10:00,53.22,53.27,53.14,53.25,29283.0,49.4263,49.4727,49.352,49.4542,29283.0
2022-05-26 14:20:00,53.26,53.34,53.24,53.24,27492.0,49.4635,49.5378,49.4449,49.4449,27492.0
2022-05-26 14:30:00,53.24,53.25,53.09,53.15,51018.0,49.4449,49.4542,49.3056,49.3613,51018.0
2022-05-26 14:40:00,53.11,53.24,53.1,53.24,30926.0,49.3241,49.4449,49.3149,49.4449,30926.0
2022-05-26 14:50:00,53.26,53.27,53.2,53.26,33459.0,49.4635,49.4727,49.4077,49.4635,33459.0
2022-05-26 15:00:00,53.26,53.36,53.22,53.33,69537.0,49.4635,49.5563,49.4263,49.5285,69537.0
2022-05-26 15:10:00,53.33,53.33,53.17,53.23,111717.0,49.5285,49.5285,49.3799,49.4356,111717.0
2022-05-26 15:20:00,53.23,53.29,53.14,53.26,82533.0,49.4356,49.4913,49.352,49.4635,82533.0
2022-05-26 15:30:00,53.25,53.44,53.25,53.44,147502.0,49.4542,49.6306,49.4542,49.6306,147502.0
2022-05-26 15:40:00,53.43,53.71,53.42,53.69,288646.0,49.6213,49.8814,49.6121,49.8628,288646.0
2022-05-26 15:50:00,53.7,53.72,53.44,53.6,833513.0,49.8721,49.8907,49.6306,49.7792,833513.0
2022-05-27 09:30:00,54.08,54.3,53.85,54.26,147380.0,50.225,50.4293,50.0114,50.3922,147380.0
2022-05-27 09:40:00,54.25,54.49,54.15,54.24,95693.0,50.3829,50.6058,50.29,50.3736,95693.0
2022-05-27 09:50:00,54.22,54.41,54.18,54.27,84754.0,50.355,50.5315,50.3179,50.4015,84754.0
2022-05-27 10:00:00,54.28,54.45,54.23,54.32,93611.0,50.4107,50.5686,50.3643,50.4479,93611.0
2022-05-27 10:10:00,54.32,54.5,54.26,54.48,56010.0,50.4479,50.6151,50.3922,50.5965,56010.0
2022-05-27 10:20:00,54.48,54.66,54.42,54.5,77545.0,50.5965,50.7637,50.5408,50.6151,77545.0
2022-05-27 10:30:00,54.53,54.63,54.49,54.57,38593.0,50.6429,50.7358,50.6058,50.6801,38593.0
2022-05-27 10:40:00,54.56,54.56,54.33,54.43,136759.0,50.6708,50.6708,50.4572,50.5501,136759.0
2022-05-27 10:50:00,54.44,54.48,54.25,54.31,157225.0,50.5593,50.5965,50.3829,50.4386,157225.0
2022-05-27 11:00:00,54.33,54.4,54.23,54.39,84123.0,50.4572,50.5222,50.3643,50.5129,84123.0
2022-05-27 11:10:00,54.42,54.61,54.37,54.6,54921.0,50.5408,50.7172,50.4943,50.7079,54921.0
2022-05-27 11:20:00,54.6,54.65,54.53,54.63,38072.0,50.7079,50.7544,50.6429,50.7358,38072.0
2022-05-27 11:30:00,54.63,54.79,54.62,54.78,53568.0,50.7358,50.8844,50.7265,50.8751,53568.0
2022-05-27 11:40:00,54.79,54.86,54.75,54.79,57326.0,50.8844,50.9494,50.8472,50.8844,57326.0
2022-05-27 11:50:00,54.79,54.86,54.71,54.73,45082.0,50.8844,50.9494,50.8101,50.8287,45082.0
2022-05-27 12:00:00,54.74,54.8,54.7,54.7,122061.0,50.838,50.8937,50.8008,50.8008,122061.0
2022-05-27 12:10:00,54.7,54.76,54.62,54.63,30724.0,50.8008,50.8565,50.7265,50.7358,30724.0
2022-05-27 12:20:00,54.62,54.63,54.55,54.6,19438.0,50.7265,50.7358,50.6615,50.7079,19438.0
2022-05-27 12:30:00,54.59,54.63,54.55,54.56,109026.0,50.6986,50.7358,50.6615,50.6708,109026.0
2022-05-27 12:40:00,54.56,54.64,54.46,54.46,25928.0,50.6708,50.7451,50.5779,50.5779,25928.0
2022-05-27 12:50:00,54.47,54.54,54.4,54.5,24982.0,50.5872,50.6522,50.5222,50.6151,24982.0
2022-05-27 13:00:00,54.51,54.51,54.41,54.48,24187.0,50.6244,50.6244,50.5315,50.5965,24187.0
2022-05-27 13:10:00,54.47,54.48,54.39,54.44,15423.0,50.5872,50.5965,50.5129,50.5593,15423.0
2022-05-27 13:20:00,54.44,54.45,54.31,54.33,25322.0,50.5593,50.5686,50.4386,50.4572,25322.0
2022-05-27 13:30:00,54.33,54.37,54.26,54.29,36089.0,50.4572,50.4943,50.3922,50.42,36089.0
2022-05-27 13:40:00,54.29,54.31,54.24,54.24,44029.0,50.42,50.4386,50.3736,50.3736,44029.0
2022-05-27 13:50:00,54.24,54.36,54.23,54.36,39805.0,50.3736,50.485,50.3643,50.485,39805.0
2022-05-27 14:00:00,54.36,54.42,54.32,54.41,34355.0,50.485,50.5408,50.4479,50.5315,34355.0
2022-05-27 14:10:00,54.43,54.5,54.34,54.5,259947.0,50.5501,50.6151,50.4665,50.6151,259947.0
2022-05-27 14:20:00,54.51,54.59,54.47,54.57,51403.0,50.6244,50.6986,50.5872,50.6801,51403.0
2022-05-27 14:30:00,54.58,54.66,54.57,54.6,50003.0,50.6894,50.7637,50.6801,50.7079,50003.0
2022-05-27 14:40:00,54.61,54.61,54.43,54.49,51297.0,50.7172,50.7172,50.5501,50.6058,51297.0
2022-05-27 14:50:00,54.49,54.63,54.45,54.63,67333.0,50.6058,50.7358,50.5686,50.7358,67333.0
2022-05-27 15:00:00,54.61,54.7,54.58,54.66,51330.0,50.7172,50.8008,50.6894,50.7637,51330.0
2022-05-27 15:10:00,54.66,54.67,54.55,54.63,54194.0,50.7637,50.7729,50.6615,50.7358,54194.0
2022-05-27 15:20:00,54.63,54.67,54.58,54.6,67539.0,50.7358,50.7729,50.6894,50.7079,67539.0
2022-05-27 15:30:00,54.6,54.67,54.5,54.54,64641.0,50.7079,50.7729,50.6151,50.6522,64641.0
2022-05-27 15:40:00,54.54,54.65,54.53,54.61,82822.0,50.6522,50.7544,50.6429,50.7172,82822.0
2022-05-27 15:50:00,54.62,54.71,54.52,54.71,255736.0,50.7265,50.8101,50.6336,50.8101,255736.0
2022-05-31 09:30:00,54.31,54.56,53.98,54.07,156182.0,50.4386,50.6708,50.1321,50.2157,156182.0
2022-05-31 09:40:00,54.05,54.08,53.79,53.89,371581.0,50.1971,50.225,49.9557,50.0485,371581.0
2022-05-31 09:50:00,53.88,54.24,53.86,54.16,66264.0,50.0393,50.3736,50.0207,50.2993,66264.0
2022-05-31 10:00:00,54.15,54.25,53.81,53.83,77150.0,50.29,50.3829,49.9743,49.9928,77150.0
2022-05-31 10:10:00,53.83,54.26,53.83,54.25,73064.0,49.9928,50.3922,49.9928,50.3829,73064.0
2022-05-31 10:20:00,54.26,54.35,54.21,54.23,45207.0,50.3922,50.4758,50.3457,50.3643,45207.0
2022-05-31 10:30:00,54.23,54.43,54.22,54.27,143479.0,50.3643,50.5501,50.355,50.4015,143479.0
2022-05-31 10:40:00,54.27,54.35,54.18,54.19,52288.0,50.4015,50.4758,50.3179,50.3272,52288.0
2022-05-31 10:50:00,54.17,54.41,54.17,54.36,49592.0,50.3086,50.5315,50.3086,50.485,49592.0
2022-05-31 11:00:00,54.34,54.44,54.29,54.34,48909.0,50.4665,50.5593,50.42,50.4665,48909.0
2022-05-31 11:10:00,54.33,54.45,54.28,54.39,53213.0,50.4572,50.5686,50.4107,50.5129,53213.0
2022-05-31 11:20:00,54.37,54.5,54.36,54.42,39565.0,50.4943,50.6151,50.485,50.5408,39565.0
2022-05-31 11:30:00,54.41,54.44,54.28,54.44,35722.0,50.5315,50.5593,50.4107,50.5593,35722.0
2022-05-31 11:40:00,54.44,54.53,54.36,54.52,29217.0,50.5593,50.6429,50.485,50.6336,29217.0
2022-05-31 11:50:00,54.51,54.76,54.51,54.66,51711.0,50.6244,50.8565,50.6244,50.7637,51711.0
2022-05-31 12:00:00,54.67,54.75,54.62,54.67,31023.0,50.7729,50.8472,50.7265,50.7729,31023.0
2022-05-31 12:10:00,54.68,54.68,54.37,54.4,42042.0,50.7822,50.7822,50.4943,50.5222,42042.0
2022-05-31 12:20:00,54.4,54.44,54.31,54.44,27121.0,50.5222,50.5593,50.4386,50.5593,27121.0
2022-05-31 12:30:00,54.44,54.59,54.4,54.59,30062.0,50.5593,50.6986,50.5222,50.6986,30062.0
2022-05-31 12:40:00,54.58,54.65,54.52,54.54,25277.0,50.6894,50.7544,50.6336,50.6522,25277.0
2022-05-31 12:50:00,54.53,54.63,54.44,54.46,53309.0,50.6429,50.7358,50.5593,50.5779,53309.0
2022-05-31 13:00:00,54.45,54.69,54.42,54.66,147029.0,50.5686,50.7915,50.5408,50.7637,147029.0
2022-05-31 13:10:00,54.65,54.69,54.52,54.6,66677.0,50.7544,50.7915,50.6336,50.7079,66677.0
2022-05-31 13:20:00,54.6,54.64,54.57,54.63,67596.0,50.7079,50.7451,50.6801,50.7358,67596.0
2022-05-31 13:30:00,54.62,54.77,54.6,54.68,47592.0,50.7265,50.8658,50.7079,50.7822,47592.0
2022-05-31 13:40:00,54.7,54.88,54.69,54.88,28968.0,50.8008,50.968,50.7915,50.968,28968.0
2022-05-31 13:50:00,54.88,55.14,54.86,55.14,44421.0,50.968,51.2094,50.9494,51.2094,44421.0
2022-05-31 14:00:00,55.13,55.14,54.98,55.04,56972.0,51.2002,51.2094,51.0608,51.1166,56972.0
2022-05-31 14:10:00,55.03,55.08,54.97,55.01,62602.0,51.1073,51.1537,51.0516,51.0887,62602.0
2022-05-31 14:20:00,55.02,55.03,54.89,54.91,103487.0,51.098,51.1073,50.9773,50.9958,103487.0
2022-05-31 14:30:00,54.9,54.91,54.77,54.8,54721.0,50.9866,50.9958,50.8658,50.8937,54721.0
2022-05-31 14:40:00,54.79,54.82,54.45,54.52,131687.0,50.8844,50.9123,50.5686,50.6336,131687.0
2022-05-31 14:50:00,54.51,54.56,54.33,54.37,126739.0,50.6244,50.6708,50.4572,50.4943,126739.0
2022-05-31 15:00:00,54.36,54.43,54.22,54.38,60892.0,50.485,50.5501,50.355,50.5036,60892.0
2022-05-31 15:10:00,54.37,54.62,54.33,54.49,80448.0,50.4943,50.7265,50.4572,50.6058,80448.0
2022-05-31 15:20:00,54.5,54.64,54.48,54.6,68240.0,50.6151,50.7451,50.5965,50.7079,68240.0
2022-05-31 15:30:00,54.61,54.79,54.61,54.72,72172.0,50.7172,50.8844,50.7172,50.8194,72172.0
2022-05-31 15:40:00,54.73,54.75,54.59,54.64,129642.0,50.8287,50.8472,50.6986,50.7451,129642.0
2022-05-31 15:50:00,54.62,54.83,54.41,54.51,383235.0,50.7265,50.9215,50.5315,50.6244,383235.0
2022-06-01 09:30:00,54.78,55.07,54.28,54.28,89850.0,50.8751,51.1444,50.4107,50.4107,89850.0
2022-06-01 09:40:00,54.28,54.48,54.21,54.31,46721.0,50.4107,50.5965,50.3457,50.4386,46721.0
2022-06-01 09:50:00,54.28,54.31,54.08,54.19,26233.0,50.4107,50.4386,50.225,50.3272,26233.0
2022-06-01 10:00:00,54.21,54.26,53.76,53.84,36615.0,50.3457,50.3922,49.9278,50.0021,36615.0
2022-06-01 10:10:00,53.87,53.91,53.71,53.72,35181.0,50.03,50.0671,49.8814,49.8907,35181.0
2022-06-01 10:20:00,53.71,53.79,53.64,53.72,77185.0,49.8814,49.9557,49.8164,49.8907,77185.0
2022-06-01 10:30:00,53.72,53.79,53.63,53.72,37917.0,49.8907,49.9557,49.8071,49.8907,37917.0
2022-06-01 10:40:00,53.72,53.77,53.69,53.73,34569.0,49.8907,49.9371,49.8628,49.9,34569.0
2022-06-01 10:50:00,53.72,53.9,53.71,53.84,33262.0,49.8907,50.0578,49.8814,50.0021,33262.0
2022-06-01 11:00:00,53.83,53.84,53.69,53.72,23048.0,49.9928,50.0021,49.8628,49.8907,23048.0
2022-06-01 11:10:00,53.73,53.8,53.69,53.78,28026.0,49.9,49.965,49.8628,49.9464,28026.0
2022-06-01 11:20:00,53.76,53.76,53.6,53.71,31021.0,49.9278,49.9278,49.7792,49.8814,31021.0
2022-06-01 11:30:00,53.71,53.77,53.66,53.74,24313.0,49.8814,49.9371,49.8349,49.9092,24313.0
2022-06-01 11:40:00,53.73,53.73,53.59,53.6,28403.0,49.9,49.9,49.7699,49.7792,28403.0
2022-06-01 11:50:00,53.6,53.62,53.54,53.56,46588.0,49.7792,49.7978,49.7235,49.7421,46588.0
2022-06-01 12:00:00,53.57,53.59,53.45,53.56,38583.0,49.7514,49.7699,49.6399,49.7421,38583.0
2022-06-01 12:10:00,53.55,53.75,53.49,53.72,37673.0,49.7328,49.9185,49.6771,49.8907,37673.0
2022-06-01 12:20:00,53.72,53.81,53.63,53.63,44957.0,49.8907,49.9743,49.8071,49.8071,44957.0
2022-06-01 12:30:00,53.64,53.8,53.63,53.74,26493.0,49.8164,49.965,49.8071,49.9092,26493.0
2022-06-01 12:40:00,53.75,53.8,53.65,53.66,34748.0,49.9185,49.965,49.8257,49.8349,34748.0
2022-06-01 12:50:00,53.66,53.84,53.62,53.8,64795.0,49.8349,50.0021,49.7978,49.965,64795.0
2022-06-01 13:00:00,53.82,53.89,53.73,53.88,17481.0,49.9835,50.0485,49.9,50.0393,17481.0
2022-06-01 13:10:00,53.91,53.96,53.82,53.95,19806.0,50.0671,50.1136,49.9835,50.1043,19806.0
2022-06-01 13:20:00,53.94,54.08,53.92,54.02,25408.0,50.095,50.225,50.0764,50.1693,25408.0
2022-06-01 13:30:00,54.02,54.17,53.99,54.17,24753.0,50.1693,50.3086,50.1414,50.3086,24753.0
2022-06-01 13:40:00,54.16,54.27,54.12,54.22,33898.0,50.2993,50.4015,50.2622,50.355,33898.0
2022-06-01 13:50:00,54.2,54.31,54.17,54.26,29202.0,50.3364,50.4386,50.3086,50.3922,29202.0
2022-06-01 14:00:00,54.25,54.3,54.15,54.28,64936.0,50.3829,50.4293,50.29,50.4107,64936.0
2022-06-01 14:10:00,54.29,54.3,54.18,54.19,24175.0,50.42,50.4293,50.3179,50.3272,24175.0
2022-06-01 14:20:00,54.18,54.48,54.16,54.38,45101.0,50.3179,50.5965,50.2993,50.5036,45101.0
2022-06-01 14:30:00,54.39,54.45,54.37,54.38,47882.0,50.5129,50.5686,50.4943,50.5036,47882.0
2022-06-01 14:40:00,54.38,54.5,54.36,54.46,29818.0,50.5036,50.6151,50.485,50.5779,29818.0
2022-06-01 14:50:00,54.44,54.47,54.32,54.35,23404.0,50.5593,50.5872,50.4479,50.4758,23404.0
2022-06-01 15:00:00,54.36,54.41,54.27,54.38,28513.0,50.485,50.5315,50.4015,50.5036,28513.0
2022-06-01 15:10:00,54.36,54.48,54.35,54.39,37771.0,50.485,50.5965,50.4758,50.5129,37771.0
2022-06-01 15:20:00,54.38,54.42,54.3,54.33,42839.0,50.5036,50.5408,50.4293,50.4572,42839.0
2022-06-01 15:30:00,54.33,54.39,54.24,54.39,51604.0,50.4572,50.5129,50.3736,50.5129,51604.0
2022-06-01 15:40:00,54.4,54.47,54.3,54.35,62459.0,50.5222,50.5872,50.4293,50.4758,62459.0
2022-06-01 15:50:00,54.35,54.41,53.98,53.99,257007.0,50.4758,50.5315,50.1321,50.1414,257007.0
2022-06-02 09:30:00,54.49,54.74,54.37,54.72,103560.0,50.6058,50.838,50.4943,50.8194,103560.0
2022-06-02 09:40:00,54.7,54.91,54.61,54.84,34381.0,50.8008,50.9958,50.7172,50.9308,34381.0
2022-06-02 09:50:00,54.83,54.87,54.57,54.65,55177.0,50.9215,50.9587,50.6801,50.7544,55177.0
2022-06-02 10:00:00,54.63,54.79,54.57,54.59,29765.0,50.7358,50.8844,50.6801,50.6986,29765.0
2022-06-02 10:10:00,54.61,54.96,54.6,54.6,46355.0,50.7172,51.0423,50.7079,50.7079,46355.0
2022-06-02 10:20:00,54.6,54.67,54.36,54.46,61548.0,50.7079,50.7729,50.485,50.5779,61548.0
2022-06-02 10:30:00,54.46,54.72,54.41,54.68,27733.0,50.5779,50.8194,50.5315,50.7822,27733.0
2022-06-02 10:40:00,54.73,54.73,54.56,54.6,32210.0,50.8287,50.8287,50.6708,50.7079,32210.0
2022-06-02 10:50:00,54.6,54.74,54.54,54.74,37821.0,50.7079,50.838,50.6522,50.838,37821.0
2022-06-02 11:00:00,54.72,54.91,54.65,54.81,75095.0,50.8194,50.9958,50.7544,50.903,75095.0
2022-06-02 11:10:00,54.81,55.0,54.81,54.93,95127.0,50.903,51.0794,50.903,51.0144,95127.0
2022-06-02 11:20:00,54.92,55.06,54.91,55.05,30655.0,51.0051,51.1351,50.9958,51.1259,30655.0
2022-06-02 11:30:00,55.05,55.05,54.88,54.9,17033.0,51.1259,51.1259,50.968,50.9866,17033.0
2022-06-02 11:40:00,54.93,55.16,54.92,55.15,27964.0,51.0144,51.228,51.0051,51.2187,27964.0
2022-06-02 11:50:00,55.15,55.21,54.93,54.93,40935.0,51.2187,51.2745,51.0144,51.0144,40935.0
2022-06-02 12:00:00,54.93,55.04,54.92,55.0,16805.0,51.0144,51.1166,51.0051,51.0794,16805.0
2022-06-02 12:10:00,55.02,55.12,55.01,55.08,20547.0,51.098,51.1909,51.0887,51.1537,20547.0
2022-06-02 12:20:00,55.09,55.19,55.06,55.18,24727.0,51.163,51.2559,51.1351,51.2466,24727.0
2022-06-02 12:30:00,55.19,55.25,55.13,55.25,32368.0,51.2559,51.3116,51.2002,51.3116,32368.0
2022-06-02 12:40:00,55.24,55.24,55.05,55.05,25379.0,51.3023,51.3023,51.1259,51.1259,25379.0
2022-06-02 12:50:00,55.07,55.14,55.06,55.06,22376.0,51.1444,51.2094,51.1351,51.1351,22376.0
2022-06-02 13:00:00,55.07,55.11,55.06,55.09,44758.0,51.1444,51.1816,51.1351,51.163,44758.0
2022-06-02 13:10:00,55.09,55.12,55.01,55.04,25063.0,51.163,51.1909,51.0887,51.1166,25063.0
2022-06-02 13:20:00,55.04,55.11,55.01,55.09,50229.0,51.1166,51.1816,51.0887,51.163,50229.0
2022-06-02 13:30:00,55.1,55.13,55.07,55.1,25425.0,51.1723,51.2002,51.1444,51.1723,25425.0
2022-06-02 13:40:00,55.1,55.16,55.01,55.15,34884.0,51.1723,51.228,51.0887,51.2187,34884.0
2022-06-02 13:50:00,55.15,55.18,55.1,55.16,57545.0,51.2187,51.2466,51.1723,51.228,57545.0
2022-06-02 14:00:00,55.16,55.22,55.1,55.2,44994.0,51.228,51.2837,51.1723,51.2652,44994.0
2022-06-02 14:10:00,55.19,55.29,55.18,55.25,43498.0,51.2559,51.3488,51.2466,51.3116,43498.0
2022-06-02 14:20:00,55.24,55.27,55.18,55.23,34964.0,51.3023,51.3302,51.2466,51.293,34964.0
2022-06-02 14:30:00,55.23,55.29,55.23,55.28,24990.0,51.293,51.3488,51.293,51.3395,24990.0
2022-06-02 14:40:00,55.29,55.29,55.24,55.24,22939.0,51.3488,51.3488,51.3023,51.3023,22939.0
2022-06-02 14:50:00,55.24,55.26,55.12,55.13,49368.0,51.3023,51.3209,51.1909,51.2002,49368.0
2022-06-02 15:00:00,55.13,55.34,55.13,55.3,43493.0,51.2002,51.3952,51.2002,51.358,43493.0
2022-06-02 15:10:00,55.3,55.39,55.28,55.34,35699.0,51.358,51.4416,51.3395,51.3952,35699.0
2022-06-02 15:20:00,55.34,55.41,55.27,55.34,46009.0,51.3952,51.4602,51.3302,51.3952,46009.0
2022-06-02 15:30:00,55.33,55.39,55.29,55.35,56884.0,51.3859,51.4416,51.3488,51.4045,56884.0
2022-06-02 15:40:00,55.35,55.45,55.35,55.4,85793.0,51.4045,51.4973,51.4045,51.4509,85793.0
2022-06-02 15:50:00,55.41,55.63,55.41,55.58,234857.0,51.4602,51.6645,51.4602,51.6181,234857.0
2022-06-03 09:30:00,54.94,55.22,54.72,54.82,56186.0,51.0237,51.2837,50.8194,50.9123,56186.0
2022-06-03 09:40:00,54.89,55.05,54.76,54.8,32554.0,50.9773,51.1259,50.8565,50.8937,32554.0
2022-06-03 09:50:00,54.77,54.96,54.68,54.94,29201.0,50.8658,51.0423,50.7822,51.0237,29201.0
2022-06-03 10:00:00,54.94,55.02,54.73,54.9,29916.0,51.0237,51.098,50.8287,50.9866,29916.0
2022-06-03 10:10:00,54.88,54.96,54.78,54.87,31769.0,50.968,51.0423,50.8751,50.9587,31769.0
2022-06-03 10:20:00,54.84,54.84,54.59,54.66,32256.0,50.9308,50.9308,50.6986,50.7637,32256.0
2022-06-03 10:30:00,54.62,54.7,54.46,54.49,23703.0,50.7265,50.8008,50.5779,50.6058,23703.0
2022-06-03 10:40:00,54.49,54.64,54.42,54.59,37698.0,50.6058,50.7451,50.5408,50.6986,37698.0
2022-06-03 10:50:00,54.59,54.64,54.5,54.6,30449.0,50.6986,50.7451,50.6151,50.7079,30449.0
2022-06-03 11:00:00,54.6,54.62,54.37,54.37,34100.0,50.7079,50.7265,50.4943,50.4943,34100.0
2022-06-03 11:10:00,54.34,54.42,54.33,54.39,36925.0,50.4665,50.5408,50.4572,50.5129,36925.0
2022-06-03 11:20:00,54.38,54.43,54.3,54.37,21564.0,50.5036,50.5501,50.4293,50.4943,21564.0
2022-06-03 11:30:00,54.36,54.49,54.32,54.48,37040.0,50.485,50.6058,50.4479,50.5965,37040.0
2022-06-03 11:40:00,54.47,54.5,54.19,54.22,43958.0,50.5872,50.6151,50.3272,50.355,43958.0
2022-06-03 11:50:00,54.2,54.27,54.13,54.26,26627.0,50.3364,50.4015,50.2714,50.3922,26627.0
2022-06-03 12:00:00,54.26,54.38,54.21,54.22,17455.0,50.3922,50.5036,50.3457,50.355,17455.0
2022-06-03 12:10:00,54.21,54.29,54.15,54.15,14870.0,50.3457,50.42,50.29,50.29,14870.0
2022-06-03 12:20:00,54.14,54.3,54.11,54.27,16938.0,50.2807,50.4293,50.2529,50.4015,16938.0
2022-06-03 12:30:00,54.28,54.28,54.16,54.26,26646.0,50.4107,50.4107,50.2993,50.3922,26646.0
2022-06-03 12:40:00,54.24,54.24,54.14,54.19,26112.0,50.3736,50.3736,50.2807,50.3272,26112.0
2022-06-03 12:50:00,54.16,54.36,54.14,54.34,33362.0,50.2993,50.485,50.2807,50.4665,33362.0
2022-06-03 13:00:00,54.35,54.62,54.34,54.49,24996.0,50.4758,50.7265,50.4665,50.6058,24996.0
2022-06-03 13:10:00,54.47,54.5,54.22,54.25,16094.0,50.5872,50.6151,50.355,50.3829,16094.0
2022-06-03 13:20:00,54.24,54.44,54.23,54.43,45744.0,50.3736,50.5593,50.3643,50.5501,45744.0
2022-06-03 13:30:00,54.42,54.42,54.31,54.33,48451.0,50.5408,50.5408,50.4386,50.4572,48451.0
2022-06-03 13:40:00,54.34,54.38,54.21,54.38,36935.0,50.4665,50.5036,50.3457,50.5036,36935.0
2022-06-03 13:50:00,54.37,54.41,54.29,54.35,35450.0,50.4943,50.5315,50.42,50.4758,35450.0
2022-06-03 14:00:00,54.34,54.46,54.32,54.43,60161.0,50.4665,50.5779,50.4479,50.5501,60161.0
2022-06-03 14:10:00,54.44,54.55,54.43,54.55,28156.0,50.5593,50.6615,50.5501,50.6615,28156.0
2022-06-03 14:20:00,54.54,54.6,54.47,54.59,30123.0,50.6522,50.7079,50.5872,50.6986,30123.0
2022-06-03 14:30:00,54.59,54.59,54.34,54.35,23646.0,50.6986,50.6986,50.4665,50.4758,23646.0
2022-06-03 14:40:00,54.34,54.46,54.31,54.43,50576.0,50.4665,50.5779,50.4386,50.5501,50576.0
2022-06-03 14:50:00,54.43,54.49,54.36,54.48,30129.0,50.5501,50.6058,50.485,50.5965,30129.0
2022-06-03 15:00:00,54.49,54.52,54.35,54.35,29938.0,50.6058,50.6336,50.4758,50.4758,29938.0
2022-06-03 15:10:00,54.36,54.38,54.23,54.26,34727.0,50.485,50.5036,50.3643,50.3922,34727.0
2022-06-03 15:20:00,54.27,54.4,54.22,54.4,40278.0,50.4015,50.5222,50.355,50.5222,40278.0
2022-06-03 15:30:00,54.4,54.41,54.29,54.33,77637.0,50.5222,50.5315,50.42,50.4572,77637.0
2022-06-03 15:40:00,54.33,54.35,54.19,54.29,147773.0,50.4572,50.4758,50.3272,50.42,147773.0
2022-06-03 15:50:00,54.27,54.48,54.19,54.4,395251.0,50.4015,50.5965,50.3272,50.5222,395251.0
2022-06-06 09:30:00,54.98,54.98,54.43,54.69,80039.0,51.0608,51.0608,50.5501,50.7915,80039.0
2022-06-06 09:40:00,54.74,54.92,54.66,54.92,108767.0,50.838,51.0051,50.7637,51.0051,108767.0
2022-06-06 09:50:00,54.91,55.08,54.84,55.08,248136.0,50.9958,51.1537,50.9308,51.1537,248136.0
2022-06-06 10:00:00,55.09,55.48,55.07,55.44,146976.0,51.163,51.5252,51.1444,51.4881,146976.0
2022-06-06 10:10:00,55.44,55.44,55.27,55.31,104436.0,51.4881,51.4881,51.3302,51.3673,104436.0
2022-06-06 10:20:00,55.3,55.41,55.24,55.3,35540.0,51.358,51.4602,51.3023,51.358,35540.0
2022-06-06 10:30:00,55.32,55.34,55.21,55.24,38713.0,51.3766,51.3952,51.2745,51.3023,38713.0
2022-06-06 10:40:00,55.25,55.47,55.25,55.46,142598.0,51.3116,51.5159,51.3116,51.5066,142598.0
2022-06-06 10:50:00,55.47,55.47,55.27,55.37,57657.0,51.5159,51.5159,51.3302,51.423,57657.0
2022-06-06 11:00:00,55.38,55.48,55.34,55.38,25140.0,51.4323,51.5252,51.3952,51.4323,25140.0
2022-06-06 11:10:00,55.37,55.38,55.06,55.07,36135.0,51.423,51.4323,51.1351,51.1444,36135.0
2022-06-06 11:20:00,55.06,55.12,54.98,55.07,217485.0,51.1351,51.1909,51.0608,51.1444,217485.0
2022-06-06 11:30:00,55.05,55.1,54.94,55.01,131331.0,51.1259,51.1723,51.0237,51.0887,131331.0
2022-06-06 11:40:00,55.0,55.24,54.98,55.19,64680.0,51.0794,51.3023,51.0608,51.2559,64680.0
2022-06-06 11:50:00,55.16,55.32,55.16,55.27,54037.0,51.228,51.3766,51.228,51.3302,54037.0
2022-06-06 12:00:00,55.26,55.27,54.94,55.06,41947.0,51.3209,51.3302,51.0237,51.1351,41947.0
2022-06-06 12:10:00,55.04,55.05,54.95,55.03,29529.0,51.1166,51.1259,51.033,51.1073,29529.0
2022-06-06 12:20:00,55.04,55.06,54.95,54.96,31791.0,51.1166,51.1351,51.033,51.0423,31791.0
2022-06-06 12:30:00,54.97,55.16,54.9,55.15,40453.0,51.0516,51.228,50.9866,51.2187,40453.0
2022-06-06 12:40:00,55.14,55.2,55.11,55.16,54914.0,51.2094,51.2652,51.1816,51.228,54914.0
2022-06-06 12:50:00,55.15,55.21,55.11,55.21,24338.0,51.2187,51.2745,51.1816,51.2745,24338.0
2022-06-06 13:00:00,55.2,55.2,55.12,55.13,29878.0,51.2652,51.2652,51.1909,51.2002,29878.0
2022-06-06 13:10:00,55.14,55.16,55.04,55.08,27280.0,51.2094,51.228,51.1166,51.1537,27280.0
2022-06-06 13:20:00,55.07,55.11,55.02,55.07,38656.0,51.1444,51.1816,51.098,51.1444,38656.0
2022-06-06 13:30:00,55.06,55.21,55.05,55.19,32683.0,51.1351,51.2745,51.1259,51.2559,32683.0
2022-06-06 13:40:00,55.19,55.22,55.06,55.12,68494.0,51.2559,51.2837,51.1351,51.1909,68494.0
2022-06-06 13:50:00,55.11,55.16,55.09,55.16,23731.0,51.1816,51.228,51.163,51.228,23731.0
2022-06-06 14:00:00,55.16,55.16,55.11,55.12,32348.0,51.228,51.228,51.1816,51.1909,32348.0
2022-06-06 14:10:00,55.12,55.14,55.03,55.04,21102.0,51.1909,51.2094,51.1073,51.1166,21102.0
2022-06-06 14:20:00,55.03,55.03,54.76,54.8,19723.0,51.1073,51.1073,50.8565,50.8937,19723.0
2022-06-06 14:30:00,54.77,54.86,54.77,54.82,27409.0,50.8658,50.9494,50.8658,50.9123,27409.0
2022-06-06 14:40:00,54.83,54.98,54.83,54.93,35097.0,50.9215,51.0608,50.9215,51.0144,35097.0
2022-06-06 14:50:00,54.92,54.96,54.78,54.94,26664.0,51.0051,51.0423,50.8751,51.0237,26664.0
2022-06-06 15:00:00,54.92,54.99,54.89,54.9,35831.0,51.0051,51.0701,50.9773,50.9866,35831.0
2022-06-06 15:10:00,54.9,55.01,54.82,54.96,83598.0,50.9866,51.0887,50.9123,51.0423,83598.0
2022-06-06 15:20:00,54.95,55.03,54.9,54.98,78484.0,51.033,51.1073,50.9866,51.0608,78484.0
2022-06-06 15:30:00,54.98,55.09,54.95,54.97,81986.0,51.0608,51.163,51.033,51.0516,81986.0
2022-06-06 15:40:00,54.96,55.04,54.86,54.89,81253.0,51.0423,51.1166,50.9494,50.9773,81253.0
2022-06-06 15:50:00,54.88,55.11,54.87,54.99,450177.0,50.968,51.1816,50.9587,51.0701,450177.0
2022-06-07 09:30:00,54.56,54.64,54.19,54.29,141986.0,50.6708,50.7451,50.3272,50.42,141986.0
2022-06-07 09:40:00,54.3,54.3,54.01,54.16,38835.0,50.4293,50.4293,50.16,50.2993,38835.0
2022-06-07 09:50:00,54.18,54.35,54.1,54.27,42331.0,50.3179,50.4758,50.2436,50.4015,42331.0
2022-06-07 10:00:00,54.27,54.53,54.24,54.49,35396.0,50.4015,50.6429,50.3736,50.6058,35396.0
2022-06-07 10:10:00,54.5,54.67,54.47,54.66,51612.0,50.6151,50.7729,50.5872,50.7637,51612.0
2022-06-07 10:20:00,54.65,54.83,54.64,54.75,35581.0,50.7544,50.9215,50.7451,50.8472,35581.0
2022-06-07 10:30:00,54.77,54.87,54.73,54.84,49257.0,50.8658,50.9587,50.8287,50.9308,49257.0
2022-06-07 10:40:00,54.85,54.95,54.83,54.92,23707.0,50.9401,51.033,50.9215,51.0051,23707.0
2022-06-07 10:50:00,54.91,54.94,54.83,54.88,33807.0,50.9958,51.0237,50.9215,50.968,33807.0
2022-06-07 11:00:00,54.91,55.03,54.91,55.03,25484.0,50.9958,51.1073,50.9958,51.1073,25484.0
2022-06-07 11:10:00,55.04,55.09,54.95,54.96,15947.0,51.1166,51.163,51.033,51.0423,15947.0
2022-06-07 11:20:00,54.97,55.0,54.78,54.83,17721.0,51.0516,51.0794,50.8751,50.9215,17721.0
2022-06-07 11:30:00,54.83,54.87,54.74,54.82,13149.0,50.9215,50.9587,50.838,50.9123,13149.0
2022-06-07 11:40:00,54.82,54.82,54.58,54.6,59275.0,50.9123,50.9123,50.6894,50.7079,59275.0
2022-06-07 11:50:00,54.6,54.66,54.52,54.6,23054.0,50.7079,50.7637,50.6336,50.7079,23054.0
2022-06-07 12:00:00,54.61,54.66,54.49,54.54,23072.0,50.7172,50.7637,50.6058,50.6522,23072.0
2022-06-07 12:10:00,54.55,54.6,54.46,54.48,28567.0,50.6615,50.7079,50.5779,50.5965,28567.0
2022-06-07 12:20:00,54.48,54.64,54.47,54.52,43099.0,50.5965,50.7451,50.5872,50.6336,43099.0
2022-06-07 12:30:00,54.52,54.54,54.41,54.54,65477.0,50.6336,50.6522,50.5315,50.6522,65477.0
2022-06-07 12:40:00,54.56,54.73,54.56,54.72,18658.0,50.6708,50.8287,50.6708,50.8194,18658.0
2022-06-07 12:50:00,54.72,54.88,54.69,54.87,33248.0,50.8194,50.968,50.7915,50.9587,33248.0
2022-06-07 13:00:00,54.88,54.96,54.85,54.96,20938.0,50.968,51.0423,50.9401,51.0423,20938.0
2022-06-07 13:10:00,55.0,55.08,54.96,55.06,22862.0,51.0794,51.1537,51.0423,51.1351,22862.0
2022-06-07 13:20:00,55.06,55.1,54.99,55.04,19919.0,51.1351,51.1723,51.0701,51.1166,19919.0
2022-06-07 13:30:00,55.05,55.06,54.97,55.04,19028.0,51.1259,51.1351,51.0516,51.1166,19028.0
2022-06-07 13:40:00,55.05,55.08,55.02,55.06,14855.0,51.1259,51.1537,51.098,51.1351,14855.0
2022-06-07 13:50:00,55.06,55.12,55.03,55.05,11911.0,51.1351,51.1909,51.1073,51.1259,11911.0
2022-06-07 14:00:00,55.05,55.24,55.02,55.23,14637.0,51.1259,51.3023,51.098,51.293,14637.0
2022-06-07 14:10:00,55.25,55.3,55.23,55.27,12105.0,51.3116,51.358,51.293,51.3302,12105.0
2022-06-07 14:20:00,55.26,55.3,55.23,55.29,17543.0,51.3209,51.358,51.293,51.3488,17543.0
2022-06-07 14:30:00,55.29,55.39,55.28,55.33,23782.0,51.3488,51.4416,51.3395,51.3859,23782.0
2022-06-07 14:40:00,55.33,55.33,55.12,55.13,13838.0,51.3859,51.3859,51.1909,51.2002,13838.0
2022-06-07 14:50:00,55.14,55.24,55.11,55.23,13713.0,51.2094,51.3023,51.1816,51.293,13713.0
2022-06-07 15:00:00,55.21,55.31,55.2,55.25,14511.0,51.2745,51.3673,51.2652,51.3116,14511.0
2022-06-07 15:10:00,55.25,55.33,55.22,55.32,20233.0,51.3116,51.3859,51.2837,51.3766,20233.0
2022-06-07 15:20:00,55.3,55.37,55.28,55.36,23938.0,51.358,51.423,51.3395,51.4138,23938.0
2022-06-07 15:30:00,55.36,55.48,55.34,55.48,41134.0,51.4138,51.5252,51.3952,51.5252,41134.0
2022-06-07 15:40:00,55.48,55.5,55.43,55.48,39403.0,51.5252,51.5438,51.4788,51.5252,39403.0
2022-06-07 15:50:00,55.46,55.54,55.43,55.45,148981.0,51.5066,51.5809,51.4788,51.4973,148981.0
2022-06-08 09:30:00,55.03,55.13,54.49,54.67,65965.0,51.1073,51.2002,50.6058,50.7729,65965.0
2022-06-08 09:40:00,54.66,55.15,54.6,55.11,32500.0,50.7637,51.2187,50.7079,51.1816,32500.0
2022-06-08 09:50:00,55.11,55.35,55.08,55.29,38279.0,51.1816,51.4045,51.1537,51.3488,38279.0
2022-06-08 10:00:00,55.3,55.33,55.18,55.31,18904.0,51.358,51.3859,51.2466,51.3673,18904.0
2022-06-08 10:10:00,55.31,55.31,54.93,55.01,25770.0,51.3673,51.3673,51.0144,51.0887,25770.0
2022-06-08 10:20:00,55.03,55.13,55.03,55.06,16712.0,51.1073,51.2002,51.1073,51.1351,16712.0
2022-06-08 10:30:00,55.05,55.08,54.97,55.06,31597.0,51.1259,51.1537,51.0516,51.1351,31597.0
2022-06-08 10:40:00,55.06,55.15,54.96,55.06,16696.0,51.1351,51.2187,51.0423,51.1351,16696.0
2022-06-08 10:50:00,55.05,55.1,54.98,55.04,21334.0,51.1259,51.1723,51.0608,51.1166,21334.0
2022-06-08 11:00:00,55.07,55.11,55.02,55.08,9651.0,51.1444,51.1816,51.098,51.1537,9651.0
2022-06-08 11:10:00,55.07,55.26,55.04,55.21,55155.0,51.1444,51.3209,51.1166,51.2745,55155.0
2022-06-08 11:20:00,55.22,55.24,55.19,55.2,40142.0,51.2837,51.3023,51.2559,51.2652,40142.0
2022-06-08 11:30:00,55.21,55.22,55.11,55.12,42590.0,51.2745,51.2837,51.1816,51.1909,42590.0
2022-06-08 11:40:00,55.13,55.17,55.07,55.13,32408.0,51.2002,51.2373,51.1444,51.2002,32408.0
2022-06-08 11:50:00,55.13,55.15,55.07,55.11,19728.0,51.2002,51.2187,51.1444,51.1816,19728.0
2022-06-08 12:00:00,55.11,55.21,55.05,55.09,21079.0,51.1816,51.2745,51.1259,51.163,21079.0
2022-06-08 12:10:00,55.1,55.16,55.08,55.13,21967.0,51.1723,51.228,51.1537,51.2002,21967.0
2022-06-08 12:20:00,55.11,55.11,54.82,54.86,19404.0,51.1816,51.1816,50.9123,50.9494,19404.0
2022-06-08 12:30:00,54.86,54.86,54.69,54.69,14484.0,50.9494,50.9494,50.7915,50.7915,14484.0
2022-06-08 12:40:00,54.69,54.71,54.48,54.61,21503.0,50.7915,50.8101,50.5965,50.7172,21503.0
2022-06-08 12:50:00,54.62,54.69,54.61,54.69,17556.0,50.7265,50.7915,50.7172,50.7915,17556.0
2022-06-08 13:00:00,54.7,54.7,54.56,54.66,14098.0,50.8008,50.8008,50.6708,50.7637,14098.0
2022-06-08 13:10:00,54.66,54.79,54.62,54.79,21284.0,50.7637,50.8844,50.7265,50.8844,21284.0
2022-06-08 13:20:00,54.77,54.78,54.71,54.72,18627.0,50.8658,50.8751,50.8101,50.8194,18627.0
2022-06-08 13:30:00,54.69,54.73,54.51,54.53,24388.0,50.7915,50.8287,50.6244,50.6429,24388.0
2022-06-08 13:40:00,54.53,54.75,54.51,54.72,42301.0,50.6429,50.8472,50.6244,50.8194,42301.0
2022-06-08 13:50:00,54.74,54.74,54.6,54.61,20264.0,50.838,50.838,50.7079,50.7172,20264.0
2022-06-08 14:00:00,54.62,54.71,54.61,54.68,20741.0,50.7265,50.8101,50.7172,50.7822,20741.0
2022-06-08 14:10:00,54.65,54.71,54.63,54.63,16946.0,50.7544,50.8101,50.7358,50.7358,16946.0
2022-06-08 14:20:00,54.64,54.71,54.55,54.6,15896.0,50.7451,50.8101,50.6615,50.7079,15896.0
2022-06-08 14:30:00,54.6,54.66,54.47,54.53,19748.0,50.7079,50.7637,50.5872,50.6429,19748.0
2022-06-08 14:40:00,54.56,54.69,54.55,54.66,13274.0,50.6708,50.7915,50.6615,50.7637,13274.0
2022-06-08 14:50:00,54.67,54.68,54.61,54.66,16859.0,50.7729,50.7822,50.7172,50.7637,16859.0
2022-06-08 15:00:00,54.66,54.68,54.53,54.57,23959.0,50.7637,50.7822,50.6429,50.6801,23959.0
2022-06-08 15:10:00,54.56,54.79,54.55,54.77,106630.0,50.6708,50.8844,50.6615,50.8658,106630.0
2022-06-08 15:20:00,54.79,54.88,54.78,54.84,29498.0,50.8844,50.968,50.8751,50.9308,29498.0
2022-06-08 15:30:00,54.85,54.88,54.79,54.82,52232.0,50.9401,50.968,50.8844,50.9123,52232.0
2022-06-08 15:40:00,54.82,54.83,54.62,54.62,100275.0,50.9123,50.9215,50.7265,50.7265,100275.0
2022-06-08 15:50:00,54.63,54.86,54.61,54.85,555221.0,50.7358,50.9494,50.7172,50.9401,555221.0
2022-06-09 09:30:00,54.49,54.86,54.4,54.4,62807.0,50.6058,50.9494,50.5222,50.5222,62807.0
2022-06-09 09:40:00,54.42,54.77,54.24,54.69,48806.0,50.5408,50.8658,50.3736,50.7915,48806.0
2022-06-09 09:50:00,54.74,54.94,54.72,54.94,26708.0,50.838,51.0237,50.8194,51.0237,26708.0
2022-06-09 10:00:00,54.94,54.94,54.58,54.58,18383.0,51.0237,51.0237,50.6894,50.6894,18383.0
2022-06-09 10:10:00,54.57,54.72,54.46,54.67,26194.0,50.6801,50.8194,50.5779,50.7729,26194.0
2022-06-09 10:20:00,54.68,54.74,54.64,54.68,25799.0,50.7822,50.838,50.7451,50.7822,25799.0
2022-06-09 10:30:00,54.71,54.79,54.64,54.76,32402.0,50.8101,50.8844,50.7451,50.8565,32402.0
2022-06-09 10:40:00,54.75,54.79,54.65,54.78,89150.0,50.8472,50.8844,50.7544,50.8751,89150.0
2022-06-09 10:50:00,54.76,54.81,54.61,54.77,59539.0,50.8565,50.903,50.7172,50.8658,59539.0
2022-06-09 11:00:00,54.77,54.78,54.59,54.64,24455.0,50.8658,50.8751,50.6986,50.7451,24455.0
2022-06-09 11:10:00,54.65,54.76,54.63,54.73,12217.0,50.7544,50.8565,50.7358,50.8287,12217.0
2022-06-09 11:20:00,54.74,54.84,54.64,54.67,19250.0,50.838,50.9308,50.7451,50.7729,19250.0
2022-06-09 11:30:00,54.65,54.68,54.58,54.62,20509.0,50.7544,50.7822,50.6894,50.7265,20509.0
2022-06-09 11:40:00,54.62,54.81,54.61,54.66,18018.0,50.7265,50.903,50.7172,50.7637,18018.0
2022-06-09 11:50:00,54.64,54.7,54.58,54.68,14426.0,50.7451,50.8008,50.6894,50.7822,14426.0
2022-06-09 12:00:00,54.67,54.77,54.61,54.62,33730.0,50.7729,50.8658,50.7172,50.7265,33730.0
2022-06-09 12:10:00,54.62,54.65,54.56,54.62,28551.0,50.7265,50.7544,50.6708,50.7265,28551.0
2022-06-09 12:20:00,54.63,54.75,54.62,54.72,21891.0,50.7358,50.8472,50.7265,50.8194,21891.0
2022-06-09 12:30:00,54.72,54.74,54.62,54.68,33988.0,50.8194,50.838,50.7265,50.7822,33988.0
2022-06-09 12:40:00,54.69,54.76,54.57,54.63,51936.0,50.7915,50.8565,50.6801,50.7358,51936.0
2022-06-09 12:50:00,54.63,54.79,54.61,54.78,11903.0,50.7358,50.8844,50.7172,50.8751,11903.0
2022-06-09 13:00:00,54.78,54.97,54.78,54.93,26902.0,50.8751,51.0516,50.8751,51.0144,26902.0
2022-06-09 13:10:00,54.93,54.95,54.88,54.92,26371.0,51.0144,51.033,50.968,51.0051,26371.0
2022-06-09 13:20:00,54.9,54.92,54.7,54.72,19256.0,50.9866,51.0051,50.8008,50.8194,19256.0
2022-06-09 13:30:00,54.7,54.7,54.55,54.63,14616.0,50.8008,50.8008,50.6615,50.7358,14616.0
2022-06-09 13:40:00,54.63,54.67,54.61,54.65,11990.0,50.7358,50.7729,50.7172,50.7544,11990.0
2022-06-09 13:50:00,54.67,54.68,54.57,54.67,57517.0,50.7729,50.7822,50.6801,50.7729,57517.0
2022-06-09 14:00:00,54.66,54.66,54.52,54.59,18119.0,50.7637,50.7637,50.6336,50.6986,18119.0
2022-06-09 14:10:00,54.6,54.62,54.55,54.6,12366.0,50.7079,50.7265,50.6615,50.7079,12366.0
2022-06-09 14:20:00,54.61,54.63,54.49,54.57,20377.0,50.7172,50.7358,50.6058,50.6801,20377.0
2022-06-09 14:30:00,54.56,54.56,54.35,54.38,37661.0,50.6708,50.6708,50.4758,50.5036,37661.0
2022-06-09 14:40:00,54.39,54.44,54.34,54.42,21876.0,50.5129,50.5593,50.4665,50.5408,21876.0
2022-06-09 14:50:00,54.43,54.48,54.35,54.37,18327.0,50.5501,50.5965,50.4758,50.4943,18327.0
2022-06-09 15:00:00,54.32,54.35,54.16,54.16,21823.0,50.4479,50.4758,50.2993,50.2993,21823.0
2022-06-09 15:10:00,54.16,54.27,54.14,54.24,25234.0,50.2993,50.4015,50.2807,50.3736,25234.0
2022-06-09 15:20:00,54.24,54.27,54.14,54.14,30690.0,50.3736,50.4015,50.2807,50.2807,30690.0
2022-06-09 15:30:00,54.12,54.23,54.1,54.18,63840.0,50.2622,50.3643,50.2436,50.3179,63840.0
2022-06-09 15:40:00,54.19,54.19,53.85,53.9,106047.0,50.3272,50.3272,50.0114,50.0578,106047.0
2022-06-09 15:50:00,53.9,53.97,53.66,53.74,258739.0,50.0578,50.1228,49.8349,49.9092,258739.0
2022-06-10 09:30:00,52.6,52.62,52.15,52.28,117442.0,48.8505,48.8691,48.4326,48.5533,117442.0
2022-06-10 09:40:00,52.27,52.5,52.24,52.35,38539.0,48.544,48.7576,48.5162,48.6183,38539.0
2022-06-10 09:50:00,52.35,52.46,52.09,52.13,43111.0,48.6183,48.7205,48.3769,48.414,43111.0
2022-06-10 10:00:00,52.11,52.13,51.81,51.87,84215.0,48.3954,48.414,48.1168,48.1725,84215.0
2022-06-10 10:10:00,51.86,51.92,51.75,51.82,32716.0,48.1633,48.219,48.0611,48.1261,32716.0
2022-06-10 10:20:00,51.85,51.99,51.82,51.87,39292.0,48.154,48.284,48.1261,48.1725,39292.0
2022-06-10 10:30:00,51.86,52.29,51.86,52.28,33340.0,48.1633,48.5626,48.1633,48.5533,33340.0
2022-06-10 10:40:00,52.26,52.43,52.23,52.38,32913.0,48.5347,48.6926,48.5069,48.6462,32913.0
2022-06-10 10:50:00,52.38,52.44,52.1,52.1,53491.0,48.6462,48.7019,48.3861,48.3861,53491.0
2022-06-10 11:00:00,52.08,52.12,51.98,52.08,27814.0,48.3676,48.4047,48.2747,48.3676,27814.0
2022-06-10 11:10:00,52.07,52.12,51.94,52.07,48288.0,48.3583,48.4047,48.2375,48.3583,48288.0
2022-06-10 11:20:00,52.12,52.23,51.89,52.0,39931.0,48.4047,48.5069,48.1911,48.2933,39931.0
2022-06-10 11:30:00,52.0,52.01,51.91,51.95,19472.0,48.2933,48.3026,48.2097,48.2468,19472.0
2022-06-10 11:40:00,51.94,52.04,51.93,51.93,27076.0,48.2375,48.3304,48.2283,48.2283,27076.0
2022-06-10 11:50:00,51.93,52.09,51.88,52.09,25402.0,48.2283,48.3769,48.1818,48.3769,25402.0
2022-06-10 12:00:00,52.07,52.25,52.05,52.21,22092.0,48.3583,48.5255,48.3397,48.4883,22092.0
2022-06-10 12:10:00,52.22,52.24,52.0,52.03,36033.0,48.4976,48.5162,48.2933,48.3211,36033.0
2022-06-10 12:20:00,52.03,52.19,52.02,52.13,27363.0,48.3211,48.4697,48.3118,48.414,27363.0
2022-06-10 12:30:00,52.14,52.18,52.03,52.1,17608.0,48.4233,48.4604,48.3211,48.3861,17608.0
2022-06-10 12:40:00,52.1,52.18,52.08,52.13,23671.0,48.3861,48.4604,48.3676,48.414,23671.0
2022-06-10 12:50:00,52.12,52.13,52.01,52.11,28361.0,48.4047,48.414,48.3026,48.3954,28361.0
2022-06-10 13:00:00,52.12,52.16,52.01,52.16,27159.0,48.4047,48.4419,48.3026,48.4419,27159.0
2022-06-10 13:10:00,52.18,52.21,52.04,52.2,68642.0,48.4604,48.4883,48.3304,48.479,68642.0
2022-06-10 13:20:00,52.21,52.32,52.19,52.31,16187.0,48.4883,48.5905,48.4697,48.5812,16187.0
2022-06-10 13:30:00,52.34,52.35,52.21,52.34,23375.0,48.609,48.6183,48.4883,48.609,23375.0
2022-06-10 13:40:00,52.36,52.4,52.29,52.4,25028.0,48.6276,48.6648,48.5626,48.6648,25028.0
2022-06-10 13:50:00,52.42,52.44,52.26,52.33,30607.0,48.6833,48.7019,48.5347,48.5997,30607.0
2022-06-10 14:00:00,52.33,52.34,52.15,52.24,22210.0,48.5997,48.609,48.4326,48.5162,22210.0
2022-06-10 14:10:00,52.26,52.42,52.26,52.41,39578.0,48.5347,48.6833,48.5347,48.674,39578.0
2022-06-10 14:20:00,52.41,52.46,52.27,52.29,51471.0,48.674,48.7205,48.544,48.5626,51471.0
2022-06-10 14:30:00,52.29,52.38,52.25,52.26,45860.0,48.5626,48.6462,48.5255,48.5347,45860.0
2022-06-10 14:40:00,52.25,52.38,52.2,52.38,41872.0,48.5255,48.6462,48.479,48.6462,41872.0
2022-06-10 14:50:00,52.36,52.47,52.33,52.45,50549.0,48.6276,48.7298,48.5997,48.7112,50549.0
2022-06-10 15:00:00,52.45,52.48,52.25,52.3,96821.0,48.7112,48.7391,48.5255,48.5719,96821.0
2022-06-10 15:10:00,52.3,52.47,52.29,52.46,51059.0,48.5719,48.7298,48.5626,48.7205,51059.0
2022-06-10 15:20:00,52.47,52.55,52.31,52.41,57128.0,48.7298,48.8041,48.5812,48.674,57128.0
2022-06-10 15:30:00,52.41,52.46,52.28,52.31,99681.0,48.674,48.7205,48.5533,48.5812,99681.0
2022-06-10 15:40:00,52.3,52.33,51.95,51.97,142512.0,48.5719,48.5997,48.2468,48.2654,142512.0
2022-06-10 15:50:00,51.95,52.09,51.88,51.92,496290.0,48.2468,48.3769,48.1818,48.219,496290.0
2022-06-13 09:30:00,50.72,50.94,50.43,50.67,96276.0,47.1045,47.3088,46.8352,47.0581,96276.0
2022-06-13 09:40:00,50.65,50.83,50.52,50.52,60422.0,47.0395,47.2067,46.9188,46.9188,60422.0
2022-06-13 09:50:00,50.53,50.54,50.37,50.38,55629.0,46.9281,46.9373,46.7795,46.7888,55629.0
2022-06-13 10:00:00,50.41,50.73,50.34,50.65,70098.0,46.8166,47.1138,46.7516,47.0395,70098.0
2022-06-13 10:10:00,50.65,50.68,50.48,50.51,89789.0,47.0395,47.0674,46.8816,46.9095,89789.0
2022-06-13 10:20:00,50.51,50.65,50.5,50.55,62457.0,46.9095,47.0395,46.9002,46.9466,62457.0
2022-06-13 10:30:00,50.56,50.61,50.45,50.47,71510.0,46.9559,47.0024,46.8538,46.8723,71510.0
2022-06-13 10:40:00,50.46,50.48,50.12,50.17,35597.0,46.863,46.8816,46.5473,46.5937,35597.0
2022-06-13 10:50:00,50.17,50.25,50.11,50.13,59364.0,46.5937,46.668,46.538,46.5566,59364.0
2022-06-13 11:00:00,50.1,50.11,49.95,50.02,65310.0,46.5287,46.538,46.3894,46.4544,65310.0
2022-06-13 11:10:00,50.02,50.35,50.0,50.34,44775.0,46.4544,46.7609,46.4358,46.7516,44775.0
2022-06-13 11:20:00,50.32,50.41,50.24,50.26,71413.0,46.733,46.8166,46.6587,46.6773,71413.0
2022-06-13 11:30:00,50.26,50.51,50.21,50.51,26912.0,46.6773,46.9095,46.6309,46.9095,26912.0
2022-06-13 11:40:00,50.53,50.56,50.35,50.43,34511.0,46.9281,46.9559,46.7609,46.8352,34511.0
2022-06-13 11:50:00,50.43,50.47,50.33,50.41,33298.0,46.8352,46.8723,46.7423,46.8166,33298.0
2022-06-13 12:00:00,50.41,50.58,50.36,50.5,20304.0,46.8166,46.9745,46.7702,46.9002,20304.0
2022-06-13 12:10:00,50.46,50.63,50.44,50.58,32708.0,46.863,47.0209,46.8445,46.9745,32708.0
2022-06-13 12:20:00,50.59,50.67,50.5,50.59,31999.0,46.9838,47.0581,46.9002,46.9838,31999.0
2022-06-13 12:30:00,50.58,50.9,50.55,50.86,35322.0,46.9745,47.2717,46.9466,47.2345,35322.0
2022-06-13 12:40:00,50.87,50.87,50.6,50.62,29907.0,47.2438,47.2438,46.9931,47.0116,29907.0
2022-06-13 12:50:00,50.61,50.63,50.45,50.49,28810.0,47.0024,47.0209,46.8538,46.8909,28810.0
2022-06-13 13:00:00,50.49,50.49,50.35,50.44,22974.0,46.8909,46.8909,46.7609,46.8445,22974.0
2022-06-13 13:10:00,50.45,50.61,50.42,50.6,40102.0,46.8538,47.0024,46.8259,46.9931,40102.0
2022-06-13 13:20:00,50.6,50.7,50.57,50.64,28853.0,46.9931,47.0859,46.9652,47.0302,28853.0
2022-06-13 13:30:00,50.63,50.68,50.52,50.64,49589.0,47.0209,47.0674,46.9188,47.0302,49589.0
2022-06-13 13:40:00,50.65,50.96,50.63,50.96,36878.0,47.0395,47.3274,47.0209,47.3274,36878.0
2022-06-13 13:50:00,50.97,50.99,50.71,50.81,29278.0,47.3367,47.3553,47.0952,47.1881,29278.0
2022-06-13 14:00:00,50.79,50.79,50.54,50.55,26318.0,47.1695,47.1695,46.9373,46.9466,26318.0
2022-06-13 14:10:00,50.54,50.54,50.4,50.52,27292.0,46.9373,46.9373,46.8073,46.9188,27292.0
2022-06-13 14:20:00,50.53,50.61,50.49,50.59,47420.0,46.9281,47.0024,46.8909,46.9838,47420.0
2022-06-13 14:30:00,50.57,50.74,50.38,50.73,97545.0,46.9652,47.1231,46.7888,47.1138,97545.0
2022-06-13 14:40:00,50.72,50.8,50.69,50.79,99225.0,47.1045,47.1788,47.0767,47.1695,99225.0
2022-06-13 14:50:00,50.77,50.77,50.48,50.54,104391.0,47.151,47.151,46.8816,46.9373,104391.0
2022-06-13 15:00:00,50.53,50.59,50.43,50.5,37014.0,46.9281,46.9838,46.8352,46.9002,37014.0
2022-06-13 15:10:00,50.49,50.72,50.35,50.44,68121.0,46.8909,47.1045,46.7609,46.8445,68121.0
2022-06-13 15:20:00,50.43,50.51,50.21,50.23,52770.0,46.8352,46.9095,46.6309,46.6494,52770.0
2022-06-13 15:30:00,50.21,50.28,50.07,50.1,73145.0,46.6309,46.6959,46.5008,46.5287,73145.0
2022-06-13 15:40:00,50.09,50.13,49.98,50.04,116975.0,46.5194,46.5566,46.4173,46.473,116975.0
2022-06-13 15:50:00,50.03,50.25,49.88,50.23,356058.0,46.4637,46.668,46.3244,46.6494,356058.0
2022-06-14 09:30:00,50.14,50.55,50.09,50.3,91078.0,46.5659,46.9466,46.5194,46.7145,91078.0
2022-06-14 09:40:00,50.27,50.43,50.07,50.39,38341.0,46.6866,46.8352,46.5008,46.798,38341.0
2022-06-14 09:50:00,50.39,50.66,50.15,50.66,131477.0,46.798,47.0488,46.5751,47.0488,131477.0
2022-06-14 10:00:00,50.65,50.79,50.32,50.37,84469.0,47.0395,47.1695,46.733,46.7795,84469.0
2022-06-14 10:10:00,50.37,50.38,50.13,50.16,66291.0,46.7795,46.7888,46.5566,46.5844,66291.0
2022-06-14 10:20:00,50.14,50.2,50.04,50.11,33652.0,46.5659,46.6216,46.473,46.538,33652.0
2022-06-14 10:30:00,50.11,50.22,49.89,49.93,50495.0,46.538,46.6402,46.3337,46.3708,50495.0
2022-06-14 10:40:00,49.92,50.0,49.81,50.0,105345.0,46.3615,46.4358,46.2594,46.4358,105345.0
2022-06-14 10:50:00,50.0,50.1,49.96,49.96,76639.0,46.4358,46.5287,46.3987,46.3987,76639.0
2022-06-14 11:00:00,49.95,50.09,49.75,49.77,80035.0,46.3894,46.5194,46.2037,46.2222,80035.0
2022-06-14 11:10:00,49.78,49.78,49.59,49.62,48489.0,46.2315,46.2315,46.0551,46.0829,48489.0
2022-06-14 11:20:00,49.62,49.7,49.44,49.65,49282.0,46.0829,46.1572,45.9158,46.1108,49282.0
2022-06-14 11:30:00,49.63,49.74,49.46,49.58,38407.0,46.0922,46.1944,45.9343,46.0458,38407.0
2022-06-14 11:40:00,49.59,49.74,49.55,49.56,47019.0,46.0551,46.1944,46.0179,46.0272,47019.0
2022-06-14 11:50:00,49.56,49.64,49.52,49.61,143245.0,46.0272,46.1015,45.9901,46.0736,143245.0
2022-06-14 12:00:00,49.6,49.6,49.27,49.28,101797.0,46.0644,46.0644,45.7579,45.7672,101797.0
2022-06-14 12:10:00,49.28,49.35,49.08,49.35,172412.0,45.7672,45.8322,45.5814,45.8322,172412.0
2022-06-14 12:20:00,49.35,49.4,49.22,49.26,51013.0,45.8322,45.8786,45.7114,45.7486,51013.0
2022-06-14 12:30:00,49.27,49.33,49.19,49.25,42679.0,45.7579,45.8136,45.6836,45.7393,42679.0
2022-06-14 12:40:00,49.25,49.32,49.22,49.32,25600.0,45.7393,45.8043,45.7114,45.8043,25600.0
2022-06-14 12:50:00,49.32,49.33,49.19,49.24,60565.0,45.8043,45.8136,45.6836,45.73,60565.0
2022-06-14 13:00:00,49.23,49.35,49.09,49.34,35383.0,45.7207,45.8322,45.5907,45.8229,35383.0
2022-06-14 13:10:00,49.34,49.64,49.28,49.62,38525.0,45.8229,46.1015,45.7672,46.0829,38525.0
2022-06-14 13:20:00,49.61,49.69,49.53,49.53,22049.0,46.0736,46.1479,45.9993,45.9993,22049.0
2022-06-14 13:30:00,49.52,49.53,49.37,49.38,41877.0,45.9901,45.9993,45.8507,45.86,41877.0
2022-06-14 13:40:00,49.38,49.41,49.28,49.34,37897.0,45.86,45.8879,45.7672,45.8229,37897.0
2022-06-14 13:50:00,49.34,49.43,49.33,49.38,22571.0,45.8229,45.9065,45.8136,45.86,22571.0
2022-06-14 14:00:00,49.37,49.65,49.35,49.63,32127.0,45.8507,46.1108,45.8322,46.0922,32127.0
2022-06-14 14:10:00,49.62,49.63,49.48,49.59,23950.0,46.0829,46.0922,45.9529,46.0551,23950.0
2022-06-14 14:20:00,49.6,49.64,49.54,49.59,26529.0,46.0644,46.1015,46.0086,46.0551,26529.0
2022-06-14 14:30:00,49.59,49.7,49.51,49.7,19809.0,46.0551,46.1572,45.9808,46.1572,19809.0
2022-06-14 14:40:00,49.68,49.68,49.49,49.51,25734.0,46.1386,46.1386,45.9622,45.9808,25734.0
2022-06-14 14:50:00,49.5,49.57,49.47,49.52,40761.0,45.9715,46.0365,45.9436,45.9901,40761.0
2022-06-14 15:00:00,49.52,49.57,49.38,49.39,52851.0,45.9901,46.0365,45.86,45.8693,52851.0
2022-06-14 15:10:00,49.4,49.46,49.3,49.36,199581.0,45.8786,45.9343,45.7857,45.8415,199581.0
2022-06-14 15:20:00,49.36,49.51,49.35,49.49,77170.0,45.8415,45.9808,45.8322,45.9622,77170.0
2022-06-14 15:30:00,49.5,49.8,49.5,49.74,91466.0,45.9715,46.2501,45.9715,46.1944,91466.0
2022-06-14 15:40:00,49.75,49.8,49.58,49.73,92133.0,46.2037,46.2501,46.0458,46.1851,92133.0
2022-06-14 15:50:00,49.73,49.76,49.5,49.62,348779.0,46.1851,46.2129,45.9715,46.0829,348779.0
2022-06-15 09:30:00,50.04,50.25,49.92,49.99,43607.0,46.473,46.668,46.3615,46.4266,43607.0
2022-06-15 09:40:00,49.97,50.21,49.95,50.18,32872.0,46.408,46.6309,46.3894,46.603,32872.0
2022-06-15 09:50:00,50.18,50.23,50.09,50.13,34857.0,46.603,46.6494,46.5194,46.5566,34857.0
2022-06-15 10:00:00,50.08,50.27,50.08,50.17,23013.0,46.5101,46.6866,46.5101,46.5937,23013.0
2022-06-15 10:10:00,50.17,50.26,50.15,50.16,18832.0,46.5937,46.6773,46.5751,46.5844,18832.0
2022-06-15 10:20:00,50.16,50.17,49.95,50.02,22404.0,46.5844,46.5937,46.3894,46.4544,22404.0
2022-06-15 10:30:00,50.03,50.08,49.9,49.91,26934.0,46.4637,46.5101,46.343,46.3523,26934.0
2022-06-15 10:40:00,49.9,49.99,49.88,49.92,23872.0,46.343,46.4266,46.3244,46.3615,23872.0
2022-06-15 10:50:00,49.93,49.95,49.78,49.84,21653.0,46.3708,46.3894,46.2315,46.2872,21653.0
2022-06-15 11:00:00,49.86,49.89,49.68,49.68,29554.0,46.3058,46.3337,46.1386,46.1386,29554.0
2022-06-15 11:10:00,49.68,49.69,49.43,49.48,70317.0,46.1386,46.1479,45.9065,45.9529,70317.0
2022-06-15 11:20:00,49.47,49.6,49.43,49.56,41683.0,45.9436,46.0644,45.9065,46.0272,41683.0
2022-06-15 11:30:00,49.56,49.65,49.54,49.62,59108.0,46.0272,46.1108,46.0086,46.0829,59108.0
2022-06-15 11:40:00,49.61,49.65,49.47,49.57,39371.0,46.0736,46.1108,45.9436,46.0365,39371.0
2022-06-15 11:50:00,49.56,49.6,49.44,49.56,29586.0,46.0272,46.0644,45.9158,46.0272,29586.0
2022-06-15 12:00:00,49.55,49.56,49.4,49.41,56145.0,46.0179,46.0272,45.8786,45.8879,56145.0
2022-06-15 12:10:00,49.42,49.5,49.42,49.45,29660.0,45.8972,45.9715,45.8972,45.925,29660.0
2022-06-15 12:20:00,49.45,49.53,49.44,49.51,32639.0,45.925,45.9993,45.9158,45.9808,32639.0
2022-06-15 12:30:00,49.52,49.54,49.42,49.42,46898.0,45.9901,46.0086,45.8972,45.8972,46898.0
2022-06-15 12:40:00,49.43,49.44,49.38,49.44,58578.0,45.9065,45.9158,45.86,45.9158,58578.0
2022-06-15 12:50:00,49.45,49.45,49.36,49.4,42908.0,45.925,45.925,45.8415,45.8786,42908.0
2022-06-15 13:00:00,49.38,49.51,49.37,49.41,20561.0,45.86,45.9808,45.8507,45.8879,20561.0
2022-06-15 13:10:00,49.41,49.47,49.36,49.43,37499.0,45.8879,45.9436,45.8415,45.9065,37499.0
2022-06-15 13:20:00,49.44,49.51,49.42,49.49,31826.0,45.9158,45.9808,45.8972,45.9622,31826.0
2022-06-15 13:30:00,49.49,49.54,49.45,49.53,18012.0,45.9622,46.0086,45.925,45.9993,18012.0
2022-06-15 13:40:00,49.54,49.64,49.54,49.57,35911.0,46.0086,46.1015,46.0086,46.0365,35911.0
2022-06-15 13:50:00,49.57,49.83,49.5,49.73,42403.0,46.0365,46.278,45.9715,46.1851,42403.0
2022-06-15 14:00:00,49.73,49.87,49.25,49.51,80765.0,46.1851,46.3151,45.7393,45.9808,80765.0
2022-06-15 14:10:00,49.49,49.72,49.36,49.55,30417.0,45.9622,46.1758,45.8415,46.0179,30417.0
2022-06-15 14:20:00,49.55,49.64,49.33,49.36,38785.0,46.0179,46.1015,45.8136,45.8415,38785.0
2022-06-15 14:30:00,49.38,49.99,49.13,49.91,207566.0,45.86,46.4266,45.6279,46.3523,207566.0
2022-06-15 14:40:00,49.9,50.6,49.82,50.34,88929.0,46.343,46.9931,46.2687,46.7516,88929.0
2022-06-15 14:50:00,50.36,50.51,49.8,49.93,61717.0,46.7702,46.9095,46.2501,46.3708,61717.0
2022-06-15 15:00:00,49.95,50.17,49.93,50.04,63792.0,46.3894,46.5937,46.3708,46.473,63792.0
2022-06-15 15:10:00,50.04,50.09,49.75,49.86,68532.0,46.473,46.5194,46.2037,46.3058,68532.0
2022-06-15 15:20:00,49.9,50.42,49.88,50.4,71856.0,46.343,46.8259,46.3244,46.8073,71856.0
2022-06-15 15:30:00,50.4,50.57,50.18,50.19,107176.0,46.8073,46.9652,46.603,46.6123,107176.0
2022-06-15 15:40:00,50.2,50.2,49.75,49.88,252732.0,46.6216,46.6216,46.2037,46.3244,252732.0
2022-06-15 15:50:00,49.89,49.92,49.66,49.84,398670.0,46.3337,46.3615,46.1201,46.2872,398670.0
2022-06-16 09:30:00,48.71,48.77,48.27,48.47,204114.0,45.2378,45.2935,44.8292,45.0149,204114.0
2022-06-16 09:40:00,48.43,48.53,48.22,48.45,133680.0,44.9778,45.0706,44.7827,44.9963,133680.0
2022-06-16 09:50:00,48.45,48.48,48.3,48.4,74837.0,44.9963,45.0242,44.857,44.9499,74837.0
2022-06-16 10:00:00,48.4,48.5,48.29,48.47,114059.0,44.9499,45.0428,44.8477,45.0149,114059.0
2022-06-16 10:10:00,48.48,48.58,48.35,48.35,74573.0,45.0242,45.1171,44.9035,44.9035,74573.0
2022-06-16 10:20:00,48.36,48.57,48.36,48.52,61057.0,44.9127,45.1078,44.9127,45.0613,61057.0
2022-06-16 10:30:00,48.54,48.57,48.22,48.22,68548.0,45.0799,45.1078,44.7827,44.7827,68548.0
2022-06-16 10:40:00,48.22,48.22,47.82,47.82,98517.0,44.7827,44.7827,44.4112,44.4112,98517.0
2022-06-16 10:50:00,47.82,47.98,47.78,47.84,62805.0,44.4112,44.5598,44.3741,44.4298,62805.0
2022-06-16 11:00:00,47.83,47.98,47.81,47.93,33836.0,44.4205,44.5598,44.4019,44.5134,33836.0
2022-06-16 11:10:00,47.94,48.15,47.94,47.98,45503.0,44.5227,44.7177,44.5227,44.5598,45503.0
2022-06-16 11:20:00,47.97,48.33,47.96,48.23,36130.0,44.5505,44.8849,44.5413,44.792,36130.0
2022-06-16 11:30:00,48.24,48.3,48.13,48.3,40579.0,44.8013,44.857,44.6991,44.857,40579.0
2022-06-16 11:40:00,48.31,48.33,48.05,48.12,27707.0,44.8663,44.8849,44.6248,44.6899,27707.0
2022-06-16 11:50:00,48.16,48.18,48.05,48.18,31116.0,44.727,44.7456,44.6248,44.7456,31116.0
2022-06-16 12:00:00,48.18,48.24,47.98,48.01,37000.0,44.7456,44.8013,44.5598,44.5877,37000.0
2022-06-16 12:10:00,48.01,48.09,47.97,47.98,61380.0,44.5877,44.662,44.5505,44.5598,61380.0
2022-06-16 12:20:00,47.96,48.14,47.93,48.12,40187.0,44.5413,44.7084,44.5134,44.6899,40187.0
2022-06-16 12:30:00,48.12,48.12,47.91,47.96,43023.0,44.6899,44.6899,44.4948,44.5413,43023.0
2022-06-16 12:40:00,47.99,48.14,47.96,48.11,29463.0,44.5691,44.7084,44.5413,44.6806,29463.0
2022-06-16 12:50:00,48.1,48.11,47.95,48.02,22285.0,44.6713,44.6806,44.532,44.597,22285.0
2022-06-16 13:00:00,48.02,48.18,47.92,48.11,27990.0,44.597,44.7456,44.5041,44.6806,27990.0
2022-06-16 13:10:00,48.11,48.11,47.89,47.89,18954.0,44.6806,44.6806,44.4762,44.4762,18954.0
2022-06-16 13:20:00,47.88,48.07,47.77,48.01,38334.0,44.467,44.6434,44.3648,44.5877,38334.0
2022-06-16 13:30:00,48.0,48.03,47.88,47.97,43610.0,44.5784,44.6063,44.467,44.5505,43610.0
2022-06-16 13:40:00,47.98,47.99,47.65,47.73,83279.0,44.5598,44.5691,44.2534,44.3277,83279.0
2022-06-16 13:50:00,47.73,47.75,47.54,47.57,104980.0,44.3277,44.3462,44.1512,44.1791,104980.0
2022-06-16 14:00:00,47.55,47.69,47.52,47.58,64088.0,44.1605,44.2905,44.1326,44.1883,64088.0
2022-06-16 14:10:00,47.57,47.59,47.52,47.57,33135.0,44.1791,44.1976,44.1326,44.1791,33135.0
2022-06-16 14:20:00,47.59,47.6,47.38,47.38,49481.0,44.1976,44.2069,44.0026,44.0026,49481.0
2022-06-16 14:30:00,47.37,47.46,47.32,47.41,94425.0,43.9933,44.0769,43.9469,44.0305,94425.0
2022-06-16 14:40:00,47.42,47.58,47.24,47.25,52044.0,44.0398,44.1883,43.8726,43.8819,52044.0
2022-06-16 14:50:00,47.25,47.28,47.17,47.28,66567.0,43.8819,43.9097,43.8076,43.9097,66567.0
2022-06-16 15:00:00,47.27,47.57,47.25,47.57,92461.0,43.9004,44.1791,43.8819,44.1791,92461.0
2022-06-16 15:10:00,47.57,47.67,47.39,47.47,85431.0,44.1791,44.2719,44.0119,44.0862,85431.0
2022-06-16 15:20:00,47.49,47.58,47.43,47.44,134426.0,44.1048,44.1883,44.049,44.0583,134426.0
2022-06-16 15:30:00,47.44,47.48,47.16,47.22,235637.0,44.0583,44.0955,43.7983,43.854,235637.0
2022-06-16 15:40:00,47.21,47.32,47.01,47.07,220601.0,43.8447,43.9469,43.659,43.7147,220601.0
2022-06-16 15:50:00,47.07,47.4,47.06,47.38,503605.0,43.7147,44.0212,43.7054,44.0026,503605.0
2022-06-17 09:30:00,46.89,47.59,46.81,47.55,816692.0,43.8702,44.5252,43.7954,44.4877,816692.0
2022-06-17 09:40:00,47.55,47.72,47.23,47.33,104037.0,44.4877,44.6468,44.1883,44.2819,104037.0
2022-06-17 09:50:00,47.34,47.55,47.32,47.37,46173.0,44.2913,44.4877,44.2725,44.3193,46173.0
2022-06-17 10:00:00,47.37,47.38,47.13,47.16,82565.0,44.3193,44.3287,44.0948,44.1229,82565.0
2022-06-17 10:10:00,47.16,47.24,47.05,47.11,52342.0,44.1229,44.1977,44.0199,44.0761,52342.0
2022-06-17 10:20:00,47.1,47.1,46.84,46.89,182761.0,44.0667,44.0667,43.8235,43.8702,182761.0
2022-06-17 10:30:00,46.9,46.93,46.7,46.81,93551.0,43.8796,43.9077,43.6925,43.7954,93551.0
2022-06-17 10:40:00,46.81,46.92,46.55,46.64,75486.0,43.7954,43.8983,43.5521,43.6363,75486.0
2022-06-17 10:50:00,46.66,46.87,46.63,46.8,62240.0,43.6551,43.8515,43.627,43.786,62240.0
2022-06-17 11:00:00,46.8,47.17,46.72,47.17,38811.0,43.786,44.1322,43.7112,44.1322,38811.0
2022-06-17 11:10:00,47.15,47.42,47.15,47.39,49623.0,44.1135,44.3661,44.1135,44.338,49623.0
2022-06-17 11:20:00,47.39,47.51,47.25,47.42,72382.0,44.338,44.4503,44.2071,44.3661,72382.0
2022-06-17 11:30:00,47.45,47.61,47.33,47.42,73820.0,44.3942,44.5439,44.2819,44.3661,73820.0
2022-06-17 11:40:00,47.43,47.49,47.28,47.33,37041.0,44.3755,44.4316,44.2351,44.2819,37041.0
2022-06-17 11:50:00,47.33,47.37,47.19,47.25,119209.0,44.2819,44.3193,44.1509,44.2071,119209.0
2022-06-17 12:00:00,47.23,47.28,47.02,47.26,39756.0,44.1883,44.2351,43.9919,44.2164,39756.0
2022-06-17 12:10:00,47.26,47.36,47.15,47.23,62507.0,44.2164,44.31,44.1135,44.1883,62507.0
2022-06-17 12:20:00,47.21,47.41,47.19,47.36,26059.0,44.1696,44.3568,44.1509,44.31,26059.0
2022-06-17 12:30:00,47.37,47.46,47.31,47.46,33084.0,44.3193,44.4035,44.2632,44.4035,33084.0
2022-06-17 12:40:00,47.47,47.52,47.32,47.48,55111.0,44.4129,44.4597,44.2725,44.4222,55111.0
2022-06-17 12:50:00,47.48,47.51,47.34,47.47,74764.0,44.4222,44.4503,44.2913,44.4129,74764.0
2022-06-17 13:00:00,47.47,47.91,47.47,47.9,66225.0,44.4129,44.8246,44.4129,44.8152,66225.0
2022-06-17 13:10:00,47.9,48.02,47.83,47.96,84063.0,44.8152,44.9275,44.7497,44.8713,84063.0
2022-06-17 13:20:00,47.96,48.03,47.86,47.86,63424.0,44.8713,44.9368,44.7778,44.7778,63424.0
2022-06-17 13:30:00,47.87,47.97,47.84,47.91,129540.0,44.7871,44.8807,44.7591,44.8246,129540.0
2022-06-17 13:40:00,47.91,47.99,47.72,47.82,47105.0,44.8246,44.8994,44.6468,44.7403,47105.0
2022-06-17 13:50:00,47.83,47.96,47.83,47.88,27630.0,44.7497,44.8713,44.7497,44.7965,27630.0
2022-06-17 14:00:00,47.89,48.0,47.81,47.92,122199.0,44.8058,44.9088,44.731,44.8339,122199.0
2022-06-17 14:10:00,47.9,48.01,47.86,47.99,84090.0,44.8152,44.9181,44.7778,44.8994,84090.0
2022-06-17 14:20:00,47.98,48.03,47.8,47.82,175672.0,44.89,44.9368,44.7216,44.7403,175672.0
2022-06-17 14:30:00,47.81,47.94,47.69,47.94,148510.0,44.731,44.8526,44.6187,44.8526,148510.0
2022-06-17 14:40:00,47.95,48.0,47.83,47.94,116038.0,44.862,44.9088,44.7497,44.8526,116038.0
2022-06-17 14:50:00,47.95,47.97,47.74,47.77,118720.0,44.862,44.8807,44.6655,44.6936,118720.0
2022-06-17 15:00:00,47.77,47.84,47.66,47.68,73728.0,44.6936,44.7591,44.5907,44.6094,73728.0
2022-06-17 15:10:00,47.68,47.7,47.47,47.65,175792.0,44.6094,44.6281,44.4129,44.5813,175792.0
2022-06-17 15:20:00,47.65,47.85,47.64,47.8,82645.0,44.5813,44.7684,44.5719,44.7216,82645.0
2022-06-17 15:30:00,47.8,47.82,47.63,47.67,117730.0,44.7216,44.7403,44.5626,44.6,117730.0
2022-06-17 15:40:00,47.67,47.67,47.38,47.4,193862.0,44.6,44.6,44.3287,44.3474,193862.0
2022-06-17 15:50:00,47.39,47.48,47.16,47.21,1032021.0,44.338,44.4222,44.1229,44.1696,1032021.0
2022-06-21 09:30:00,48.11,48.14,47.36,47.4,121209.0,45.0117,45.0397,44.31,44.3474,121209.0
2022-06-21 09:40:00,47.41,47.55,47.22,47.28,116883.0,44.3568,44.4877,44.179,44.2351,116883.0
2022-06-21 09:50:00,47.3,47.93,47.27,47.91,67841.0,44.2538,44.8433,44.2258,44.8246,67841.0
2022-06-21 10:00:00,47.91,48.02,47.83,47.95,59874.0,44.8246,44.9275,44.7497,44.862,59874.0
2022-06-21 10:10:00,47.94,48.14,47.91,48.05,54262.0,44.8526,45.0397,44.8246,44.9555,54262.0
2022-06-21 10:20:00,48.04,48.16,47.99,48.05,227523.0,44.9462,45.0585,44.8994,44.9555,227523.0
2022-06-21 10:30:00,48.05,48.15,48.01,48.13,38093.0,44.9555,45.0491,44.9181,45.0304,38093.0
2022-06-21 10:40:00,48.13,48.2,48.06,48.1,33211.0,45.0304,45.0959,44.9649,45.0023,33211.0
2022-06-21 10:50:00,48.11,48.15,48.05,48.06,37672.0,45.0117,45.0491,44.9555,44.9649,37672.0
2022-06-21 11:00:00,48.05,48.07,47.92,47.93,22870.0,44.9555,44.9742,44.8339,44.8433,22870.0
2022-06-21 11:10:00,47.94,47.94,47.77,47.78,79590.0,44.8526,44.8526,44.6936,44.7029,79590.0
2022-06-21 11:20:00,47.79,47.81,47.69,47.69,32142.0,44.7123,44.731,44.6187,44.6187,32142.0
2022-06-21 11:30:00,47.7,47.81,47.64,47.65,53611.0,44.6281,44.731,44.5719,44.5813,53611.0
2022-06-21 11:40:00,47.65,47.77,47.6,47.77,48553.0,44.5813,44.6936,44.5345,44.6936,48553.0
2022-06-21 11:50:00,47.77,47.78,47.5,47.52,58305.0,44.6936,44.7029,44.441,44.4597,58305.0
2022-06-21 12:00:00,47.51,47.57,47.46,47.5,36642.0,44.4503,44.5064,44.4035,44.441,36642.0
2022-06-21 12:10:00,47.51,47.55,47.4,47.44,50684.0,44.4503,44.4877,44.3474,44.3848,50684.0
2022-06-21 12:20:00,47.44,47.47,47.37,47.46,32442.0,44.3848,44.4129,44.3193,44.4035,32442.0
2022-06-21 12:30:00,47.46,47.54,47.43,47.48,35692.0,44.4035,44.4784,44.3755,44.4222,35692.0
2022-06-21 12:40:00,47.48,47.51,47.4,47.43,55884.0,44.4222,44.4503,44.3474,44.3755,55884.0
2022-06-21 12:50:00,47.43,47.52,47.41,47.51,42705.0,44.3755,44.4597,44.3568,44.4503,42705.0
2022-06-21 13:00:00,47.51,47.53,47.38,47.44,37729.0,44.4503,44.469,44.3287,44.3848,37729.0
2022-06-21 13:10:00,47.44,47.45,47.32,47.33,60817.0,44.3848,44.3942,44.2725,44.2819,60817.0
2022-06-21 13:20:00,47.34,47.35,47.25,47.26,38029.0,44.2913,44.3006,44.2071,44.2164,38029.0
2022-06-21 13:30:00,47.27,47.41,47.26,47.3,69782.0,44.2258,44.3568,44.2164,44.2538,69782.0
2022-06-21 13:40:00,47.3,47.31,47.2,47.28,250199.0,44.2538,44.2632,44.1603,44.2351,250199.0
2022-06-21 13:50:00,47.28,47.29,47.16,47.19,73070.0,44.2351,44.2445,44.1229,44.1509,73070.0
2022-06-21 14:00:00,47.19,47.41,47.14,47.41,98218.0,44.1509,44.3568,44.1041,44.3568,98218.0
2022-06-21 14:10:00,47.41,47.46,47.32,47.38,119752.0,44.3568,44.4035,44.2725,44.3287,119752.0
2022-06-21 14:20:00,47.37,47.39,47.32,47.37,51936.0,44.3193,44.338,44.2725,44.3193,51936.0
2022-06-21 14:30:00,47.37,47.43,47.32,47.35,60835.0,44.3193,44.3755,44.2725,44.3006,60835.0
2022-06-21 14:40:00,47.35,47.5,47.33,47.46,60831.0,44.3006,44.441,44.2819,44.4035,60831.0
2022-06-21 14:50:00,47.45,47.54,47.45,47.52,105493.0,44.3942,44.4784,44.3942,44.4597,105493.0
2022-06-21 15:00:00,47.52,47.57,47.49,47.54,114344.0,44.4597,44.5064,44.4316,44.4784,114344.0
2022-06-21 15:10:00,47.54,47.57,47.41,47.45,238836.0,44.4784,44.5064,44.3568,44.3942,238836.0
2022-06-21 15:20:00,47.44,47.54,47.43,47.47,111618.0,44.3848,44.4784,44.3755,44.4129,111618.0
2022-06-21 15:30:00,47.47,47.51,47.43,47.45,241092.0,44.4129,44.4503,44.3755,44.3942,241092.0
2022-06-21 15:40:00,47.45,47.49,47.4,47.48,140130.0,44.3942,44.4316,44.3474,44.4222,140130.0
2022-06-21 15:50:00,47.48,47.52,47.36,47.4,316598.0,44.4222,44.4597,44.31,44.3474,316598.0
2022-06-22 09:30:00,46.74,47.26,46.63,47.0,78499.0,43.7299,44.2164,43.627,43.9732,78499.0
2022-06-22 09:40:00,47.01,47.08,46.81,46.94,53105.0,43.9825,44.048,43.7954,43.917,53105.0
2022-06-22 09:50:00,46.93,47.24,46.78,47.04,107831.0,43.9077,44.1977,43.7673,44.0106,107831.0
2022-06-22 10:00:00,47.05,47.14,46.89,47.14,230568.0,44.0199,44.1041,43.8702,44.1041,230568.0
2022-06-22 10:10:00,47.15,47.39,47.05,47.37,118621.0,44.1135,44.338,44.0199,44.3193,118621.0
2022-06-22 10:20:00,47.37,47.5,47.34,47.48,161259.0,44.3193,44.441,44.2913,44.4222,161259.0
2022-06-22 10:30:00,47.48,47.75,47.43,47.71,223665.0,44.4222,44.6749,44.3755,44.6374,223665.0
2022-06-22 10:40:00,47.74,47.81,47.66,47.72,45321.0,44.6655,44.731,44.5907,44.6468,45321.0
2022-06-22 10:50:00,47.71,47.74,47.54,47.63,90791.0,44.6374,44.6655,44.4784,44.5626,90791.0
2022-06-22 11:00:00,47.62,47.62,47.45,47.5,45142.0,44.5532,44.5532,44.3942,44.441,45142.0
2022-06-22 11:10:00,47.49,47.64,47.49,47.56,112303.0,44.4316,44.5719,44.4316,44.4971,112303.0
2022-06-22 11:20:00,47.56,47.75,47.49,47.73,153324.0,44.4971,44.6749,44.4316,44.6561,153324.0
2022-06-22 11:30:00,47.73,47.87,47.71,47.75,67406.0,44.6561,44.7871,44.6374,44.6749,67406.0
2022-06-22 11:40:00,47.74,47.77,47.54,47.66,88197.0,44.6655,44.6936,44.4784,44.5907,88197.0
2022-06-22 11:50:00,47.67,47.71,47.53,47.53,335672.0,44.6,44.6374,44.469,44.469,335672.0
2022-06-22 12:00:00,47.54,47.66,47.33,47.37,39871.0,44.4784,44.5907,44.2819,44.3193,39871.0
2022-06-22 12:10:00,47.37,47.66,47.37,47.64,29714.0,44.3193,44.5907,44.3193,44.5719,29714.0
2022-06-22 12:20:00,47.64,47.66,47.57,47.6,17562.0,44.5719,44.5907,44.5064,44.5345,17562.0
2022-06-22 12:30:00,47.58,47.65,47.54,47.56,33781.0,44.5158,44.5813,44.4784,44.4971,33781.0
2022-06-22 12:40:00,47.57,47.7,47.57,47.62,20531.0,44.5064,44.6281,44.5064,44.5532,20531.0
2022-06-22 12:50:00,47.63,47.73,47.6,47.73,27817.0,44.5626,44.6561,44.5345,44.6561,27817.0
2022-06-22 13:00:00,47.73,47.73,47.62,47.64,25502.0,44.6561,44.6561,44.5532,44.5719,25502.0
2022-06-22 13:10:00,47.64,47.75,47.64,47.74,32409.0,44.5719,44.6749,44.5719,44.6655,32409.0
2022-06-22 13:20:00,47.75,47.85,47.73,47.81,24867.0,44.6749,44.7684,44.6561,44.731,24867.0
2022-06-22 13:30:00,47.8,47.81,47.64,47.75,18191.0,44.7216,44.731,44.5719,44.6749,18191.0
2022-06-22 13:40:00,47.75,47.77,47.69,47.71,36365.0,44.6749,44.6936,44.6187,44.6374,36365.0
2022-06-22 13:50:00,47.71,47.74,47.64,47.72,58304.0,44.6374,44.6655,44.5719,44.6468,58304.0
2022-06-22 14:00:00,47.72,47.96,47.67,47.96,24912.0,44.6468,44.8713,44.6,44.8713,24912.0
2022-06-22 14:10:00,47.95,47.96,47.88,47.92,26096.0,44.862,44.8713,44.7965,44.8339,26096.0
2022-06-22 14:20:00,47.91,47.93,47.75,47.83,36409.0,44.8246,44.8433,44.6749,44.7497,36409.0
2022-06-22 14:30:00,47.83,47.9,47.82,47.87,36201.0,44.7497,44.8152,44.7403,44.7871,36201.0
2022-06-22 14:40:00,47.86,47.88,47.77,47.77,25364.0,44.7778,44.7965,44.6936,44.6936,25364.0
2022-06-22 14:50:00,47.77,47.88,47.75,47.84,34193.0,44.6936,44.7965,44.6749,44.7591,34193.0
2022-06-22 15:00:00,47.84,47.89,47.69,47.79,67587.0,44.7591,44.8058,44.6187,44.7123,67587.0
2022-06-22 15:10:00,47.79,47.84,47.74,47.78,31815.0,44.7123,44.7591,44.6655,44.7029,31815.0
2022-06-22 15:20:00,47.77,47.83,47.67,47.7,49563.0,44.6936,44.7497,44.6,44.6281,49563.0
2022-06-22 15:30:00,47.69,47.75,47.61,47.63,69120.0,44.6187,44.6749,44.5439,44.5626,69120.0
2022-06-22 15:40:00,47.63,47.7,47.56,47.6,88730.0,44.5626,44.6281,44.4971,44.5345,88730.0
2022-06-22 15:50:00,47.6,47.62,47.43,47.43,472396.0,44.5345,44.5532,44.3755,44.3755,472396.0
2022-06-23 09:30:00,47.32,47.67,47.25,47.53,70449.0,44.2725,44.6,44.2071,44.469,70449.0
2022-06-23 09:40:00,47.51,47.67,47.3,47.33,46884.0,44.4503,44.6,44.2538,44.2819,46884.0
2022-06-23 09:50:00,47.3,47.34,47.08,47.28,99982.0,44.2538,44.2913,44.048,44.2351,99982.0
2022-06-23 10:00:00,47.28,47.29,46.94,46.94,50556.0,44.2351,44.2445,43.917,43.917,50556.0
2022-06-23 10:10:00,46.89,46.97,46.82,46.86,36791.0,43.8702,43.9451,43.8047,43.8422,36791.0
2022-06-23 10:20:00,46.86,46.99,46.72,46.73,65603.0,43.8422,43.9638,43.7112,43.7205,65603.0
2022-06-23 10:30:00,46.73,47.02,46.7,47.0,97537.0,43.7205,43.9919,43.6925,43.9732,97537.0
2022-06-23 10:40:00,47.05,47.1,46.92,47.05,36712.0,44.0199,44.0667,43.8983,44.0199,36712.0
2022-06-23 10:50:00,47.07,47.15,46.97,47.08,20404.0,44.0386,44.1135,43.9451,44.048,20404.0
2022-06-23 11:00:00,47.08,47.08,46.83,46.87,40016.0,44.048,44.048,43.8141,43.8515,40016.0
2022-06-23 11:10:00,46.87,47.04,46.84,46.99,280657.0,43.8515,44.0106,43.8235,43.9638,280657.0
2022-06-23 11:20:00,47.0,47.04,46.83,46.83,52859.0,43.9732,44.0106,43.8141,43.8141,52859.0
2022-06-23 11:30:00,46.83,46.87,46.64,46.64,102422.0,43.8141,43.8515,43.6363,43.6363,102422.0
2022-06-23 11:40:00,46.62,46.73,46.62,46.7,181307.0,43.6176,43.7205,43.6176,43.6925,181307.0
2022-06-23 11:50:00,46.7,46.8,46.65,46.68,239488.0,43.6925,43.786,43.6457,43.6738,239488.0
2022-06-23 12:00:00,46.69,46.69,46.51,46.53,39364.0,43.6831,43.6831,43.5147,43.5334,39364.0
2022-06-23 12:10:00,46.54,46.74,46.53,46.7,39516.0,43.5428,43.7299,43.5334,43.6925,39516.0
2022-06-23 12:20:00,46.71,46.75,46.6,46.6,86866.0,43.7018,43.7393,43.5989,43.5989,86866.0
2022-06-23 12:30:00,46.6,46.63,46.42,46.43,39987.0,43.5989,43.627,43.4305,43.4399,39987.0
2022-06-23 12:40:00,46.42,46.53,46.34,46.39,46156.0,43.4305,43.5334,43.3557,43.4024,46156.0
2022-06-23 12:50:00,46.37,46.46,46.33,46.41,38616.0,43.3837,43.4679,43.3463,43.4212,38616.0
2022-06-23 13:00:00,46.41,46.53,46.34,46.5,36744.0,43.4212,43.5334,43.3557,43.5054,36744.0
2022-06-23 13:10:00,46.5,46.6,46.49,46.57,31732.0,43.5054,43.5989,43.496,43.5708,31732.0
2022-06-23 13:20:00,46.57,46.69,46.52,46.56,53863.0,43.5708,43.6831,43.5241,43.5615,53863.0
2022-06-23 13:30:00,46.58,46.71,46.57,46.66,50516.0,43.5802,43.7018,43.5708,43.6551,50516.0
2022-06-23 13:40:00,46.67,46.75,46.65,46.73,50602.0,43.6644,43.7393,43.6457,43.7205,50602.0
2022-06-23 13:50:00,46.73,46.85,46.7,46.75,242495.0,43.7205,43.8328,43.6925,43.7393,242495.0
2022-06-23 14:00:00,46.76,46.8,46.73,46.79,68403.0,43.7486,43.786,43.7205,43.7767,68403.0
2022-06-23 14:10:00,46.8,46.88,46.73,46.88,150766.0,43.786,43.8609,43.7205,43.8609,150766.0
2022-06-23 14:20:00,46.88,46.96,46.83,46.95,165858.0,43.8609,43.9357,43.8141,43.9264,165858.0
2022-06-23 14:30:00,46.96,47.18,46.96,47.15,70567.0,43.9357,44.1416,43.9357,44.1135,70567.0
2022-06-23 14:40:00,47.15,47.15,47.01,47.12,46552.0,44.1135,44.1135,43.9825,44.0854,46552.0
2022-06-23 14:50:00,47.11,47.15,47.05,47.13,61157.0,44.0761,44.1135,44.0199,44.0948,61157.0
2022-06-23 15:00:00,47.13,47.2,47.06,47.19,42756.0,44.0948,44.1603,44.0293,44.1509,42756.0
2022-06-23 15:10:00,47.2,47.31,47.18,47.25,68762.0,44.1603,44.2632,44.1416,44.2071,68762.0
2022-06-23 15:20:00,47.25,47.34,47.21,47.26,89149.0,44.2071,44.2913,44.1696,44.2164,89149.0
2022-06-23 15:30:00,47.26,47.46,47.26,47.38,142993.0,44.2164,44.4035,44.2164,44.3287,142993.0
2022-06-23 15:40:00,47.38,47.52,47.36,47.5,181983.0,44.3287,44.4597,44.31,44.441,181983.0
2022-06-23 15:50:00,47.5,47.53,47.29,47.39,379448.0,44.441,44.469,44.2445,44.338,379448.0
2022-06-24 09:30:00,48.06,48.31,47.98,48.02,88473.0,44.9649,45.1988,44.89,44.9275,88473.0
2022-06-24 09:40:00,48.01,48.39,48.01,48.39,82024.0,44.9181,45.2736,44.9181,45.2736,82024.0
2022-06-24 09:50:00,48.4,48.52,48.33,48.51,38873.0,45.283,45.3953,45.2175,45.3859,38873.0
2022-06-24 10:00:00,48.53,48.8,48.53,48.78,41472.0,45.4046,45.6572,45.4046,45.6385,41472.0
2022-06-24 10:10:00,48.75,48.77,48.59,48.68,43962.0,45.6105,45.6292,45.4608,45.545,43962.0
2022-06-24 10:20:00,48.68,48.73,48.6,48.64,38970.0,45.545,45.5917,45.4701,45.5075,38970.0
2022-06-24 10:30:00,48.69,48.73,48.63,48.66,41019.0,45.5543,45.5917,45.4982,45.5263,41019.0
2022-06-24 10:40:00,48.67,48.67,48.53,48.64,26568.0,45.5356,45.5356,45.4046,45.5075,26568.0
2022-06-24 10:50:00,48.65,48.67,48.59,48.59,25572.0,45.5169,45.5356,45.4608,45.4608,25572.0
2022-06-24 11:00:00,48.59,48.74,48.59,48.73,46294.0,45.4608,45.6011,45.4608,45.5917,46294.0
2022-06-24 11:10:00,48.73,48.76,48.55,48.57,79413.0,45.5917,45.6198,45.4233,45.442,79413.0
2022-06-24 11:20:00,48.57,48.75,48.57,48.74,52907.0,45.442,45.6105,45.442,45.6011,52907.0
2022-06-24 11:30:00,48.74,48.77,48.66,48.7,43529.0,45.6011,45.6292,45.5263,45.5637,43529.0
2022-06-24 11:40:00,48.69,48.78,48.69,48.7,18084.0,45.5543,45.6385,45.5543,45.5637,18084.0
2022-06-24 11:50:00,48.71,48.76,48.65,48.68,28631.0,45.573,45.6198,45.5169,45.545,28631.0
2022-06-24 12:00:00,48.66,48.75,48.66,48.69,27424.0,45.5263,45.6105,45.5263,45.5543,27424.0
2022-06-24 12:10:00,48.7,48.73,48.65,48.69,25115.0,45.5637,45.5917,45.5169,45.5543,25115.0
2022-06-24 12:20:00,48.68,48.7,48.63,48.7,22814.0,45.545,45.5637,45.4982,45.5637,22814.0
2022-06-24 12:30:00,48.71,48.81,48.69,48.81,29101.0,45.573,45.6666,45.5543,45.6666,29101.0
2022-06-24 12:40:00,48.82,48.91,48.81,48.91,34186.0,45.6759,45.7602,45.6666,45.7602,34186.0
2022-06-24 12:50:00,48.92,49.02,48.9,48.94,29092.0,45.7695,45.8631,45.7508,45.7882,29092.0
2022-06-24 13:00:00,48.94,49.03,48.91,48.98,34147.0,45.7882,45.8724,45.7602,45.8256,34147.0
2022-06-24 13:10:00,48.98,49.06,48.97,48.98,45430.0,45.8256,45.9005,45.8163,45.8256,45430.0
2022-06-24 13:20:00,48.99,48.99,48.85,48.87,33708.0,45.835,45.835,45.704,45.7227,33708.0
2022-06-24 13:30:00,48.87,48.91,48.84,48.88,31110.0,45.7227,45.7602,45.6947,45.7321,31110.0
2022-06-24 13:40:00,48.87,49.04,48.85,49.0,74658.0,45.7227,45.8818,45.704,45.8444,74658.0
2022-06-24 13:50:00,48.99,49.02,48.89,48.9,26677.0,45.835,45.8631,45.7414,45.7508,26677.0
2022-06-24 14:00:00,48.91,48.93,48.83,48.84,23294.0,45.7602,45.7789,45.6853,45.6947,23294.0
2022-06-24 14:10:00,48.84,48.88,48.83,48.88,20619.0,45.6947,45.7321,45.6853,45.7321,20619.0
2022-06-24 14:20:00,48.88,48.88,48.8,48.86,33716.0,45.7321,45.7321,45.6572,45.7134,33716.0
2022-06-24 14:30:00,48.86,48.89,48.79,48.79,22631.0,45.7134,45.7414,45.6479,45.6479,22631.0
2022-06-24 14:40:00,48.78,48.84,48.77,48.83,22268.0,45.6385,45.6947,45.6292,45.6853,22268.0
2022-06-24 14:50:00,48.84,48.85,48.78,48.81,27233.0,45.6947,45.704,45.6385,45.6666,27233.0
2022-06-24 15:00:00,48.8,48.89,48.79,48.86,30670.0,45.6572,45.7414,45.6479,45.7134,30670.0
2022-06-24 15:10:00,48.85,48.85,48.78,48.78,48219.0,45.704,45.704,45.6385,45.6385,48219.0
2022-06-24 15:20:00,48.78,48.82,48.76,48.8,40506.0,45.6385,45.6759,45.6198,45.6572,40506.0
2022-06-24 15:30:00,48.8,48.81,48.72,48.78,72604.0,45.6572,45.6666,45.5824,45.6385,72604.0
2022-06-24 15:40:00,48.78,48.92,48.78,48.91,107187.0,45.6385,45.7695,45.6385,45.7602,107187.0
2022-06-24 15:50:00,48.91,49.0,48.85,48.96,324296.0,45.7602,45.8444,45.704,45.8069,324296.0
2022-06-27 09:30:00,49.12,49.24,48.63,48.77,78478.0,45.9566,46.0689,45.4982,45.6292,78478.0
2022-06-27 09:40:00,48.76,48.76,48.39,48.49,33646.0,45.6198,45.6198,45.2736,45.3672,33646.0
2022-06-27 09:50:00,48.52,48.68,48.47,48.5,30140.0,45.3953,45.545,45.3485,45.3766,30140.0
2022-06-27 10:00:00,48.5,48.82,48.49,48.81,56026.0,45.3766,45.6759,45.3672,45.6666,56026.0
2022-06-27 10:10:00,48.82,48.91,48.72,48.89,46434.0,45.6759,45.7602,45.5824,45.7414,46434.0
2022-06-27 10:20:00,48.91,48.99,48.71,48.71,28099.0,45.7602,45.835,45.573,45.573,28099.0
2022-06-27 10:30:00,48.69,48.85,48.68,48.82,45020.0,45.5543,45.704,45.545,45.6759,45020.0
2022-06-27 10:40:00,48.82,48.99,48.81,48.96,41038.0,45.6759,45.835,45.6666,45.8069,41038.0
2022-06-27 10:50:00,48.98,49.06,48.92,48.93,30942.0,45.8256,45.9005,45.7695,45.7789,30942.0
2022-06-27 11:00:00,48.93,49.01,48.88,48.97,35535.0,45.7789,45.8537,45.7321,45.8163,35535.0
2022-06-27 11:10:00,48.98,49.04,48.94,49.04,34175.0,45.8256,45.8818,45.7882,45.8818,34175.0
2022-06-27 11:20:00,49.03,49.15,49.01,49.07,37057.0,45.8724,45.9847,45.8537,45.9098,37057.0
2022-06-27 11:30:00,49.05,49.06,48.87,48.9,41691.0,45.8911,45.9005,45.7227,45.7508,41691.0
2022-06-27 11:40:00,48.9,49.0,48.89,48.92,31252.0,45.7508,45.8444,45.7414,45.7695,31252.0
2022-06-27 11:50:00,48.91,48.94,48.87,48.91,41440.0,45.7602,45.7882,45.7227,45.7602,41440.0
2022-06-27 12:00:00,48.91,48.93,48.74,48.79,34732.0,45.7602,45.7789,45.6011,45.6479,34732.0
2022-06-27 12:10:00,48.78,48.83,48.7,48.76,52481.0,45.6385,45.6853,45.5637,45.6198,52481.0
2022-06-27 12:20:00,48.75,48.76,48.5,48.57,72741.0,45.6105,45.6198,45.3766,45.442,72741.0
2022-06-27 12:30:00,48.56,48.58,48.48,48.56,30274.0,45.4327,45.4514,45.3578,45.4327,30274.0
2022-06-27 12:40:00,48.56,48.63,48.53,48.63,40614.0,45.4327,45.4982,45.4046,45.4982,40614.0
2022-06-27 12:50:00,48.63,48.67,48.59,48.64,35169.0,45.4982,45.5356,45.4608,45.5075,35169.0
2022-06-27 13:00:00,48.65,48.66,48.48,48.56,39781.0,45.5169,45.5263,45.3578,45.4327,39781.0
2022-06-27 13:10:00,48.57,48.64,48.53,48.63,46539.0,45.442,45.5075,45.4046,45.4982,46539.0
2022-06-27 13:20:00,48.62,48.63,48.54,48.56,37132.0,45.4888,45.4982,45.414,45.4327,37132.0
2022-06-27 13:30:00,48.55,48.55,48.45,48.51,48964.0,45.4233,45.4233,45.3298,45.3859,48964.0
2022-06-27 13:40:00,48.52,48.52,48.41,48.47,51979.0,45.3953,45.3953,45.2924,45.3485,51979.0
2022-06-27 13:50:00,48.49,48.58,48.48,48.49,50567.0,45.3672,45.4514,45.3578,45.3672,50567.0
2022-06-27 14:00:00,48.51,48.52,48.42,48.49,32575.0,45.3859,45.3953,45.3017,45.3672,32575.0
2022-06-27 14:10:00,48.5,48.64,48.45,48.63,90029.0,45.3766,45.5075,45.3298,45.4982,90029.0
2022-06-27 14:20:00,48.62,48.65,48.57,48.62,48932.0,45.4888,45.5169,45.442,45.4888,48932.0
2022-06-27 14:30:00,48.64,48.75,48.61,48.71,56602.0,45.5075,45.6105,45.4795,45.573,56602.0
2022-06-27 14:40:00,48.71,48.72,48.63,48.7,30125.0,45.573,45.5824,45.4982,45.5637,30125.0
2022-06-27 14:50:00,48.7,48.73,48.65,48.65,36873.0,45.5637,45.5917,45.5169,45.5169,36873.0
2022-06-27 15:00:00,48.65,48.68,48.52,48.61,45680.0,45.5169,45.545,45.3953,45.4795,45680.0
2022-06-27 15:10:00,48.61,48.75,48.61,48.73,42155.0,45.4795,45.6105,45.4795,45.5917,42155.0
2022-06-27 15:20:00,48.74,48.78,48.68,48.73,40248.0,45.6011,45.6385,45.545,45.5917,40248.0
2022-06-27 15:30:00,48.73,48.73,48.6,48.62,72001.0,45.5917,45.5917,45.4701,45.4888,72001.0
2022-06-27 15:40:00,48.62,48.77,48.6,48.71,108561.0,45.4888,45.6292,45.4701,45.573,108561.0
2022-06-27 15:50:00,48.71,48.73,48.53,48.66,254113.0,45.573,45.5917,45.4046,45.5263,254113.0
2022-06-28 09:30:00,48.98,49.41,48.87,49.29,58130.0,45.8256,46.228,45.7227,46.1157,58130.0
2022-06-28 09:40:00,49.29,49.35,49.17,49.32,82169.0,46.1157,46.1718,46.0034,46.1437,82169.0
2022-06-28 09:50:00,49.33,49.44,49.28,49.4,64151.0,46.1531,46.256,46.1063,46.2186,64151.0
2022-06-28 10:00:00,49.4,49.56,49.24,49.29,120173.0,46.2186,46.3683,46.0689,46.1157,120173.0
2022-06-28 10:10:00,49.28,49.37,49.24,49.34,88364.0,46.1063,46.1905,46.0689,46.1625,88364.0
2022-06-28 10:20:00,49.33,49.39,49.24,49.32,56180.0,46.1531,46.2092,46.0689,46.1437,56180.0
2022-06-28 10:30:00,49.31,49.44,49.25,49.41,73987.0,46.1344,46.256,46.0783,46.228,73987.0
2022-06-28 10:40:00,49.42,49.49,49.3,49.44,56121.0,46.2373,46.3028,46.125,46.256,56121.0
2022-06-28 10:50:00,49.43,49.53,49.4,49.49,38860.0,46.2467,46.3402,46.2186,46.3028,38860.0
2022-06-28 11:00:00,49.48,49.57,49.46,49.52,34043.0,46.2934,46.3776,46.2747,46.3309,34043.0
2022-06-28 11:10:00,49.54,49.64,49.51,49.58,71237.0,46.3496,46.4431,46.3215,46.387,71237.0
2022-06-28 11:20:00,49.57,49.58,49.21,49.21,75613.0,46.3776,46.387,46.0408,46.0408,75613.0
2022-06-28 11:30:00,49.21,49.26,49.03,49.03,29671.0,46.0408,46.0876,45.8724,45.8724,29671.0
2022-06-28 11:40:00,49.04,49.14,48.95,49.11,29100.0,45.8818,45.9753,45.7976,45.9473,29100.0
2022-06-28 11:50:00,49.09,49.09,48.9,48.97,28744.0,45.9286,45.9286,45.7508,45.8163,28744.0
2022-06-28 12:00:00,48.96,49.03,48.91,49.0,30755.0,45.8069,45.8724,45.7602,45.8444,30755.0
2022-06-28 12:10:00,49.0,49.06,48.9,49.03,34175.0,45.8444,45.9005,45.7508,45.8724,34175.0
2022-06-28 12:20:00,49.02,49.15,49.01,49.15,24943.0,45.8631,45.9847,45.8537,45.9847,24943.0
2022-06-28 12:30:00,49.15,49.15,49.01,49.09,22422.0,45.9847,45.9847,45.8537,45.9286,22422.0
2022-06-28 12:40:00,49.1,49.2,49.1,49.16,42840.0,45.9379,46.0315,45.9379,45.9941,42840.0
2022-06-28 12:50:00,49.16,49.17,49.05,49.09,33158.0,45.9941,46.0034,45.8911,45.9286,33158.0
2022-06-28 13:00:00,49.1,49.14,48.93,48.94,42723.0,45.9379,45.9753,45.7789,45.7882,42723.0
2022-06-28 13:10:00,48.92,48.97,48.84,48.89,42530.0,45.7695,45.8163,45.6947,45.7414,42530.0
2022-06-28 13:20:00,48.89,49.04,48.8,49.04,34114.0,45.7414,45.8818,45.6572,45.8818,34114.0
2022-06-28 13:30:00,49.02,49.05,48.91,48.96,31994.0,45.8631,45.8911,45.7602,45.8069,31994.0
2022-06-28 13:40:00,48.95,49.08,48.95,49.04,23559.0,45.7976,45.9192,45.7976,45.8818,23559.0
2022-06-28 13:50:00,49.04,49.07,48.97,48.98,61553.0,45.8818,45.9098,45.8163,45.8256,61553.0
2022-06-28 14:00:00,48.97,49.08,48.89,48.9,33218.0,45.8163,45.9192,45.7414,45.7508,33218.0
2022-06-28 14:10:00,48.9,48.92,48.78,48.82,40919.0,45.7508,45.7695,45.6385,45.6759,40919.0
2022-06-28 14:20:00,48.8,48.85,48.77,48.84,33408.0,45.6572,45.704,45.6292,45.6947,33408.0
2022-06-28 14:30:00,48.84,48.84,48.75,48.79,57789.0,45.6947,45.6947,45.6105,45.6479,57789.0
2022-06-28 14:40:00,48.78,48.83,48.71,48.81,67804.0,45.6385,45.6853,45.573,45.6666,67804.0
2022-06-28 14:50:00,48.83,48.83,48.73,48.73,45944.0,45.6853,45.6853,45.5917,45.5917,45944.0
2022-06-28 15:00:00,48.73,48.76,48.56,48.62,45289.0,45.5917,45.6198,45.4327,45.4888,45289.0
2022-06-28 15:10:00,48.63,48.67,48.56,48.6,64181.0,45.4982,45.5356,45.4327,45.4701,64181.0
2022-06-28 15:20:00,48.6,48.68,48.55,48.63,65710.0,45.4701,45.545,45.4233,45.4982,65710.0
2022-06-28 15:30:00,48.63,48.67,48.52,48.59,109324.0,45.4982,45.5356,45.3953,45.4608,109324.0
2022-06-28 15:40:00,48.59,48.6,48.3,48.38,163435.0,45.4608,45.4701,45.1894,45.2643,163435.0
2022-06-28 15:50:00,48.38,48.46,48.33,48.45,282933.0,45.2643,45.3391,45.2175,45.3298,282933.0
2022-06-29 09:30:00,48.41,48.5,47.45,47.46,224327.0,45.2924,45.3766,44.3942,44.4035,224327.0
2022-06-29 09:40:00,47.45,47.56,47.36,47.46,120146.0,44.3942,44.4971,44.31,44.4035,120146.0
2022-06-29 09:50:00,47.45,47.76,47.42,47.69,57523.0,44.3942,44.6842,44.3661,44.6187,57523.0
2022-06-29 10:00:00,47.69,47.94,47.65,47.7,125003.0,44.6187,44.8526,44.5813,44.6281,125003.0
2022-06-29 10:10:00,47.69,47.97,47.68,47.82,219653.0,44.6187,44.8807,44.6094,44.7403,219653.0
2022-06-29 10:20:00,47.81,48.12,47.81,47.97,155317.0,44.731,45.021,44.731,44.8807,155317.0
2022-06-29 10:30:00,47.97,48.11,47.89,48.04,108725.0,44.8807,45.0117,44.8058,44.9462,108725.0
2022-06-29 10:40:00,48.05,48.23,48.03,48.06,116260.0,44.9555,45.1239,44.9368,44.9649,116260.0
2022-06-29 10:50:00,48.07,48.17,48.06,48.13,108603.0,44.9742,45.0678,44.9649,45.0304,108603.0
2022-06-29 11:00:00,48.13,48.19,48.01,48.15,88457.0,45.0304,45.0865,44.9181,45.0491,88457.0
2022-06-29 11:10:00,48.16,48.28,48.15,48.25,62312.0,45.0585,45.1707,45.0491,45.1427,62312.0
2022-06-29 11:20:00,48.25,48.29,48.13,48.28,139968.0,45.1427,45.1801,45.0304,45.1707,139968.0
2022-06-29 11:30:00,48.28,48.56,48.25,48.52,89237.0,45.1707,45.4327,45.1427,45.3953,89237.0
2022-06-29 11:40:00,48.52,48.59,48.34,48.42,124013.0,45.3953,45.4608,45.2269,45.3017,124013.0
2022-06-29 11:50:00,48.41,48.58,48.38,48.57,144478.0,45.2924,45.4514,45.2643,45.442,144478.0
2022-06-29 12:00:00,48.57,48.58,48.34,48.36,109918.0,45.442,45.4514,45.2269,45.2456,109918.0
2022-06-29 12:10:00,48.36,48.52,48.35,48.5,64369.0,45.2456,45.3953,45.2362,45.3766,64369.0
2022-06-29 12:20:00,48.49,48.56,48.4,48.43,58452.0,45.3672,45.4327,45.283,45.3111,58452.0
2022-06-29 12:30:00,48.43,48.56,48.34,48.53,95658.0,45.3111,45.4327,45.2269,45.4046,95658.0
2022-06-29 12:40:00,48.53,48.57,48.5,48.54,45183.0,45.4046,45.442,45.3766,45.414,45183.0
2022-06-29 12:50:00,48.54,48.57,48.45,48.56,52519.0,45.414,45.442,45.3298,45.4327,52519.0
2022-06-29 13:00:00,48.55,48.7,48.53,48.7,50216.0,45.4233,45.5637,45.4046,45.5637,50216.0
2022-06-29 13:10:00,48.7,48.73,48.44,48.44,66007.0,45.5637,45.5917,45.3204,45.3204,66007.0
2022-06-29 13:20:00,48.44,48.57,48.39,48.56,72393.0,45.3204,45.442,45.2736,45.4327,72393.0
2022-06-29 13:30:00,48.55,48.6,48.47,48.59,45567.0,45.4233,45.4701,45.3485,45.4608,45567.0
2022-06-29 13:40:00,48.58,48.75,48.57,48.71,73534.0,45.4514,45.6105,45.442,45.573,73534.0
2022-06-29 13:50:00,48.72,48.86,48.71,48.85,72046.0,45.5824,45.7134,45.573,45.704,72046.0
2022-06-29 14:00:00,48.84,48.97,48.82,48.93,100111.0,45.6947,45.8163,45.6759,45.7789,100111.0
2022-06-29 14:10:00,48.92,49.0,48.9,48.94,89467.0,45.7695,45.8444,45.7508,45.7882,89467.0
2022-06-29 14:20:00,48.94,48.95,48.87,48.95,62065.0,45.7882,45.7976,45.7227,45.7976,62065.0
2022-06-29 14:30:00,48.95,48.96,48.65,48.66,372387.0,45.7976,45.8069,45.5169,45.5263,372387.0
2022-06-29 14:40:00,48.67,48.7,48.56,48.62,75564.0,45.5356,45.5637,45.4327,45.4888,75564.0
2022-06-29 14:50:00,48.62,48.72,48.6,48.63,65716.0,45.4888,45.5824,45.4701,45.4982,65716.0
2022-06-29 15:00:00,48.63,48.67,48.55,48.67,48242.0,45.4982,45.5356,45.4233,45.5356,48242.0
2022-06-29 15:10:00,48.66,48.7,48.55,48.64,79127.0,45.5263,45.5637,45.4233,45.5075,79127.0
2022-06-29 15:20:00,48.63,48.86,48.63,48.85,81798.0,45.4982,45.7134,45.4982,45.704,81798.0
2022-06-29 15:30:00,48.84,48.85,48.7,48.74,166672.0,45.6947,45.704,45.5637,45.6011,166672.0
2022-06-29 15:40:00,48.75,48.75,48.64,48.67,178201.0,45.6105,45.6105,45.5075,45.5356,178201.0
2022-06-29 15:50:00,48.68,48.8,48.66,48.68,657949.0,45.545,45.6572,45.5263,45.545,657949.0
2022-06-30 09:30:00,48.18,48.47,48.09,48.25,141244.0,45.0772,45.3485,44.993,45.1427,141244.0
2022-06-30 09:40:00,48.25,48.31,48.13,48.19,108228.0,45.1427,45.1988,45.0304,45.0865,108228.0
2022-06-30 09:50:00,48.22,48.24,47.74,47.74,50123.0,45.1146,45.1333,44.6655,44.6655,50123.0
2022-06-30 10:00:00,47.73,47.78,47.63,47.71,49186.0,44.6561,44.7029,44.5626,44.6374,49186.0
2022-06-30 10:10:00,47.71,47.9,47.69,47.81,195883.0,44.6374,44.8152,44.6187,44.731,195883.0
2022-06-30 10:20:00,47.8,47.92,47.78,47.79,91834.0,44.7216,44.8339,44.7029,44.7123,91834.0
2022-06-30 10:30:00,47.79,48.27,47.75,48.1,330226.0,44.7123,45.1614,44.6749,45.0023,330226.0
2022-06-30 10:40:00,48.09,48.18,48.05,48.14,67985.0,44.993,45.0772,44.9555,45.0397,67985.0
2022-06-30 10:50:00,48.14,48.38,48.12,48.29,105586.0,45.0397,45.2643,45.021,45.1801,105586.0
2022-06-30 11:00:00,48.29,48.29,48.14,48.25,186112.0,45.1801,45.1801,45.0397,45.1427,186112.0
2022-06-30 11:10:00,48.24,48.26,48.16,48.19,132340.0,45.1333,45.152,45.0585,45.0865,132340.0
2022-06-30 11:20:00,48.17,48.47,48.16,48.4,113331.0,45.0678,45.3485,45.0585,45.283,113331.0
2022-06-30 11:30:00,48.38,48.45,48.37,48.45,91969.0,45.2643,45.3298,45.2549,45.3298,91969.0
2022-06-30 11:40:00,48.47,48.55,48.44,48.51,731698.0,45.3485,45.4233,45.3204,45.3859,731698.0
2022-06-30 11:50:00,48.51,48.61,48.47,48.57,255605.0,45.3859,45.4795,45.3485,45.442,255605.0
2022-06-30 12:00:00,48.57,48.61,48.36,48.38,145363.0,45.442,45.4795,45.2456,45.2643,145363.0
2022-06-30 12:10:00,48.38,48.61,48.37,48.58,59044.0,45.2643,45.4795,45.2549,45.4514,59044.0
2022-06-30 12:20:00,48.59,48.83,48.59,48.8,66681.0,45.4608,45.6853,45.4608,45.6572,66681.0
2022-06-30 12:30:00,48.8,48.86,48.7,48.77,686770.0,45.6572,45.7134,45.5637,45.6292,686770.0
2022-06-30 12:40:00,48.77,48.83,48.74,48.74,128245.0,45.6292,45.6853,45.6011,45.6011,128245.0
2022-06-30 12:50:00,48.74,48.79,48.67,48.73,58651.0,45.6011,45.6479,45.5356,45.5917,58651.0
2022-06-30 13:00:00,48.74,48.76,48.58,48.59,99218.0,45.6011,45.6198,45.4514,45.4608,99218.0
2022-06-30 13:10:00,48.59,48.59,48.38,48.47,80575.0,45.4608,45.4608,45.2643,45.3485,80575.0
2022-06-30 13:20:00,48.46,48.58,48.45,48.53,98399.0,45.3391,45.4514,45.3298,45.4046,98399.0
2022-06-30 13:30:00,48.54,48.56,48.44,48.5,93858.0,45.414,45.4327,45.3204,45.3766,93858.0
2022-06-30 13:40:00,48.52,48.57,48.39,48.48,54237.0,45.3953,45.442,45.2736,45.3578,54237.0
2022-06-30 13:50:00,48.48,48.58,48.4,48.44,75214.0,45.3578,45.4514,45.283,45.3204,75214.0
2022-06-30 14:00:00,48.46,48.47,48.3,48.3,87079.0,45.3391,45.3485,45.1894,45.1894,87079.0
2022-06-30 14:10:00,48.3,48.42,48.27,48.38,54308.0,45.1894,45.3017,45.1614,45.2643,54308.0
2022-06-30 14:20:00,48.39,48.4,48.17,48.3,77446.0,45.2736,45.283,45.0678,45.1894,77446.0
2022-06-30 14:30:00,48.3,48.3,48.15,48.2,97604.0,45.1894,45.1894,45.0491,45.0959,97604.0
2022-06-30 14:40:00,48.19,48.19,47.98,48.04,79657.0,45.0865,45.0865,44.89,44.9462,79657.0
2022-06-30 14:50:00,48.04,48.06,47.94,48.05,42052.0,44.9462,44.9649,44.8526,44.9555,42052.0
2022-06-30 15:00:00,48.05,48.11,47.91,47.92,58600.0,44.9555,45.0117,44.8246,44.8339,58600.0
2022-06-30 15:10:00,47.92,48.0,47.88,47.89,115754.0,44.8339,44.9088,44.7965,44.8058,115754.0
2022-06-30 15:20:00,47.9,48.02,47.9,48.02,488889.0,44.8152,44.9275,44.8152,44.9275,488889.0
2022-06-30 15:30:00,48.01,48.13,47.95,47.96,268501.0,44.9181,45.0304,44.862,44.8713,268501.0
2022-06-30 15:40:00,47.95,47.98,47.76,47.89,273756.0,44.862,44.89,44.6842,44.8058,273756.0
2022-06-30 15:50:00,47.88,47.94,47.63,47.88,1081849.0,44.7965,44.8526,44.5626,44.7965,1081849.0
2022-07-01 09:30:00,47.88,48.18,47.75,48.18,95207.0,44.7965,45.0772,44.6749,45.0772,95207.0
2022-07-01 09:40:00,48.19,48.77,48.18,48.66,50205.0,45.0865,45.6292,45.0772,45.5263,50205.0
2022-07-01 09:50:00,48.69,48.75,48.39,48.42,111258.0,45.5543,45.6105,45.2736,45.3017,111258.0
2022-07-01 10:00:00,48.41,48.59,48.05,48.19,84474.0,45.2924,45.4608,44.9555,45.0865,84474.0
2022-07-01 10:10:00,48.2,48.26,47.85,47.98,161259.0,45.0959,45.152,44.7684,44.89,161259.0
2022-07-01 10:20:00,47.98,48.02,47.74,47.8,112007.0,44.89,44.9275,44.6655,44.7216,112007.0
2022-07-01 10:30:00,47.79,47.81,47.59,47.63,53049.0,44.7123,44.731,44.5252,44.5626,53049.0
2022-07-01 10:40:00,47.63,47.9,47.56,47.8,48855.0,44.5626,44.8152,44.4971,44.7216,48855.0
2022-07-01 10:50:00,47.78,47.9,47.66,47.76,144159.0,44.7029,44.8152,44.5907,44.6842,144159.0
2022-07-01 11:00:00,47.75,48.0,47.7,47.99,188296.0,44.6749,44.9088,44.6281,44.8994,188296.0
2022-07-01 11:10:00,48.0,48.04,47.91,47.93,274551.0,44.9088,44.9462,44.8246,44.8433,274551.0
2022-07-01 11:20:00,47.91,47.94,47.82,47.89,60162.0,44.8246,44.8526,44.7403,44.8058,60162.0
2022-07-01 11:30:00,47.92,48.01,47.92,47.95,60407.0,44.8339,44.9181,44.8339,44.862,60407.0
2022-07-01 11:40:00,47.95,48.02,47.94,47.98,72901.0,44.862,44.9275,44.8526,44.89,72901.0
2022-07-01 11:50:00,47.98,47.98,47.8,47.91,56365.0,44.89,44.89,44.7216,44.8246,56365.0
2022-07-01 12:00:00,47.91,48.06,47.87,48.02,173031.0,44.8246,44.9649,44.7871,44.9275,173031.0
2022-07-01 12:10:00,48.02,48.23,47.96,48.2,333630.0,44.9275,45.1239,44.8713,45.0959,333630.0
2022-07-01 12:20:00,48.19,48.35,48.16,48.3,93792.0,45.0865,45.2362,45.0585,45.1894,93792.0
2022-07-01 12:30:00,48.31,48.38,48.21,48.25,75510.0,45.1988,45.2643,45.1052,45.1427,75510.0
2022-07-01 12:40:00,48.25,48.31,48.19,48.29,82033.0,45.1427,45.1988,45.0865,45.1801,82033.0
2022-07-01 12:50:00,48.3,48.4,48.15,48.16,108951.0,45.1894,45.283,45.0491,45.0585,108951.0
2022-07-01 13:00:00,48.15,48.27,48.14,48.26,51577.0,45.0491,45.1614,45.0397,45.152,51577.0
2022-07-01 13:10:00,48.25,48.34,48.14,48.25,97969.0,45.1427,45.2269,45.0397,45.1427,97969.0
2022-07-01 13:20:00,48.24,48.31,48.15,48.31,46870.0,45.1333,45.1988,45.0491,45.1988,46870.0
2022-07-01 13:30:00,48.32,48.33,48.14,48.23,163919.0,45.2081,45.2175,45.0397,45.1239,163919.0
2022-07-01 13:40:00,48.23,48.31,48.23,48.29,112372.0,45.1239,45.1988,45.1239,45.1801,112372.0
2022-07-01 13:50:00,48.3,48.32,48.23,48.3,80238.0,45.1894,45.2081,45.1239,45.1894,80238.0
2022-07-01 14:00:00,48.31,48.39,48.17,48.19,95370.0,45.1988,45.2736,45.0678,45.0865,95370.0
2022-07-01 14:10:00,48.18,48.34,48.09,48.31,83693.0,45.0772,45.2269,44.993,45.1988,83693.0
2022-07-01 14:20:00,48.28,48.4,48.21,48.23,188851.0,45.1707,45.283,45.1052,45.1239,188851.0
2022-07-01 14:30:00,48.24,48.32,48.23,48.25,192521.0,45.1333,45.2081,45.1239,45.1427,192521.0
2022-07-01 14:40:00,48.26,48.37,48.25,48.34,480466.0,45.152,45.2549,45.1427,45.2269,480466.0
2022-07-01 14:50:00,48.34,48.36,48.2,48.23,147678.0,45.2269,45.2456,45.0959,45.1239,147678.0
2022-07-01 15:00:00,48.23,48.31,48.1,48.31,148206.0,45.1239,45.1988,45.0023,45.1988,148206.0
2022-07-01 15:10:00,48.3,48.36,48.24,48.25,630169.0,45.1894,45.2456,45.1333,45.1427,630169.0
2022-07-01 15:20:00,48.25,48.48,48.18,48.46,152435.0,45.1427,45.3578,45.0772,45.3391,152435.0
2022-07-01 15:30:00,48.47,48.62,48.45,48.5,225171.0,45.3485,45.4888,45.3298,45.3766,225171.0
2022-07-01 15:40:00,48.5,48.6,48.46,48.55,286814.0,45.3766,45.4701,45.3391,45.4233,286814.0
2022-07-01 15:50:00,48.55,48.58,48.34,48.48,578981.0,45.4233,45.4514,45.2269,45.3578,578981.0
2022-07-05 09:30:00,47.73,47.73,46.84,46.86,240609.0,44.6561,44.6561,43.8235,43.8422,240609.0
2022-07-05 09:40:00,46.87,47.04,46.75,46.95,143713.0,43.8515,44.0106,43.7393,43.9264,143713.0
2022-07-05 09:50:00,46.96,47.13,46.9,47.03,112196.0,43.9357,44.0948,43.8796,44.0012,112196.0
2022-07-05 10:00:00,47.03,47.08,46.86,47.01,83569.0,44.0012,44.048,43.8422,43.9825,83569.0
2022-07-05 10:10:00,47.02,47.21,46.94,47.0,206301.0,43.9919,44.1696,43.917,43.9732,206301.0
2022-07-05 10:20:00,46.97,47.09,46.94,47.03,63522.0,43.9451,44.0574,43.917,44.0012,63522.0
2022-07-05 10:30:00,47.02,47.34,46.98,47.32,57526.0,43.9919,44.2913,43.9544,44.2725,57526.0
2022-07-05 10:40:00,47.32,47.33,47.0,47.14,75520.0,44.2725,44.2819,43.9732,44.1041,75520.0
2022-07-05 10:50:00,47.13,47.2,47.05,47.18,55039.0,44.0948,44.1603,44.0199,44.1416,55039.0
2022-07-05 11:00:00,47.17,47.33,47.06,47.33,78271.0,44.1322,44.2819,44.0293,44.2819,78271.0
2022-07-05 11:10:00,47.34,47.34,47.21,47.24,41477.0,44.2913,44.2913,44.1696,44.1977,41477.0
2022-07-05 11:20:00,47.25,47.26,47.1,47.19,44019.0,44.2071,44.2164,44.0667,44.1509,44019.0
2022-07-05 11:30:00,47.19,47.22,47.04,47.08,40990.0,44.1509,44.179,44.0106,44.048,40990.0
2022-07-05 11:40:00,47.09,47.24,47.08,47.17,52219.0,44.0574,44.1977,44.048,44.1322,52219.0
2022-07-05 11:50:00,47.18,47.2,47.11,47.13,32822.0,44.1416,44.1603,44.0761,44.0948,32822.0
2022-07-05 12:00:00,47.14,47.24,47.11,47.21,44958.0,44.1041,44.1977,44.0761,44.1696,44958.0
2022-07-05 12:10:00,47.2,47.25,47.05,47.18,77743.0,44.1603,44.2071,44.0199,44.1416,77743.0
2022-07-05 12:20:00,47.18,47.37,47.14,47.31,30208.0,44.1416,44.3193,44.1041,44.2632,30208.0
2022-07-05 12:30:00,47.31,47.37,47.28,47.34,47799.0,44.2632,44.3193,44.2351,44.2913,47799.0
2022-07-05 12:40:00,47.36,47.38,47.16,47.18,35070.0,44.31,44.3287,44.1229,44.1416,35070.0
2022-07-05 12:50:00,47.18,47.21,47.14,47.19,53553.0,44.1416,44.1696,44.1041,44.1509,53553.0
2022-07-05 13:00:00,47.19,47.26,47.12,47.21,58134.0,44.1509,44.2164,44.0854,44.1696,58134.0
2022-07-05 13:10:00,47.23,47.35,47.22,47.33,77042.0,44.1883,44.3006,44.179,44.2819,77042.0
2022-07-05 13:20:00,47.35,47.51,47.32,47.45,48532.0,44.3006,44.4503,44.2725,44.3942,48532.0
2022-07-05 13:30:00,47.45,47.61,47.44,47.58,34712.0,44.3942,44.5439,44.3848,44.5158,34712.0
2022-07-05 13:40:00,47.59,47.64,47.39,47.46,49485.0,44.5252,44.5719,44.338,44.4035,49485.0
2022-07-05 13:50:00,47.46,47.51,47.44,47.49,53829.0,44.4035,44.4503,44.3848,44.4316,53829.0
2022-07-05 14:00:00,47.5,47.6,47.48,47.6,41305.0,44.441,44.5345,44.4222,44.5345,41305.0
2022-07-05 14:10:00,47.59,47.64,47.52,47.58,36531.0,44.5252,44.5719,44.4597,44.5158,36531.0
2022-07-05 14:20:00,47.59,47.65,47.52,47.65,38781.0,44.5252,44.5813,44.4597,44.5813,38781.0
2022-07-05 14:30:00,47.66,47.85,47.64,47.84,59982.0,44.5907,44.7684,44.5719,44.7591,59982.0
2022-07-05 14:40:00,47.84,47.89,47.79,47.84,48133.0,44.7591,44.8058,44.7123,44.7591,48133.0
2022-07-05 14:50:00,47.85,47.9,47.81,47.86,54551.0,44.7684,44.8152,44.731,44.7778,54551.0
2022-07-05 15:00:00,47.86,48.01,47.79,47.98,91325.0,44.7778,44.9181,44.7123,44.89,91325.0
2022-07-05 15:10:00,47.98,48.0,47.84,47.86,79331.0,44.89,44.9088,44.7591,44.7778,79331.0
2022-07-05 15:20:00,47.87,48.03,47.87,47.97,76250.0,44.7871,44.9368,44.7871,44.8807,76250.0
2022-07-05 15:30:00,47.97,48.11,47.96,48.05,102731.0,44.8807,45.0117,44.8713,44.9555,102731.0
2022-07-05 15:40:00,48.05,48.1,47.99,48.09,130692.0,44.9555,45.0023,44.8994,44.993,130692.0
2022-07-05 15:50:00,48.09,48.16,47.94,48.16,348414.0,44.993,45.0585,44.8526,45.0585,348414.0
2022-07-06 09:30:00,48.43,48.55,48.12,48.13,90496.0,45.3111,45.4233,45.021,45.0304,90496.0
2022-07-06 09:40:00,48.12,48.22,48.0,48.1,38276.0,45.021,45.1146,44.9088,45.0023,38276.0
2022-07-06 09:50:00,48.05,48.13,47.82,47.9,30634.0,44.9555,45.0304,44.7403,44.8152,30634.0
2022-07-06 10:00:00,47.89,48.16,47.82,48.12,46170.0,44.8058,45.0585,44.7403,45.021,46170.0
2022-07-06 10:10:00,48.13,48.14,47.9,47.95,32031.0,45.0304,45.0397,44.8152,44.862,32031.0
2022-07-06 10:20:00,47.96,48.1,47.86,48.07,34193.0,44.8713,45.0023,44.7778,44.9742,34193.0
2022-07-06 10:30:00,48.09,48.15,48.01,48.07,52344.0,44.993,45.0491,44.9181,44.9742,52344.0
2022-07-06 10:40:00,48.07,48.21,47.99,48.06,51301.0,44.9742,45.1052,44.8994,44.9649,51301.0
2022-07-06 10:50:00,48.06,48.2,48.06,48.12,68829.0,44.9649,45.0959,44.9649,45.021,68829.0
2022-07-06 11:00:00,48.11,48.13,47.84,47.91,47092.0,45.0117,45.0304,44.7591,44.8246,47092.0
2022-07-06 11:10:00,47.91,48.01,47.88,47.95,39237.0,44.8246,44.9181,44.7965,44.862,39237.0
2022-07-06 11:20:00,47.94,47.94,47.77,47.78,20648.0,44.8526,44.8526,44.6936,44.7029,20648.0
2022-07-06 11:30:00,47.77,47.78,47.59,47.74,41624.0,44.6936,44.7029,44.5252,44.6655,41624.0
2022-07-06 11:40:00,47.74,47.76,47.66,47.75,26465.0,44.6655,44.6842,44.5907,44.6749,26465.0
2022-07-06 11:50:00,47.76,47.87,47.72,47.85,21726.0,44.6842,44.7871,44.6468,44.7684,21726.0
2022-07-06 12:00:00,47.86,47.86,47.69,47.72,28692.0,44.7778,44.7778,44.6187,44.6468,28692.0
2022-07-06 12:10:00,47.72,47.8,47.67,47.69,29508.0,44.6468,44.7216,44.6,44.6187,29508.0
2022-07-06 12:20:00,47.69,47.75,47.63,47.66,31536.0,44.6187,44.6749,44.5626,44.5907,31536.0
2022-07-06 12:30:00,47.65,47.81,47.65,47.72,36201.0,44.5813,44.731,44.5813,44.6468,36201.0
2022-07-06 12:40:00,47.71,47.76,47.69,47.72,20375.0,44.6374,44.6842,44.6187,44.6468,20375.0
2022-07-06 12:50:00,47.72,47.74,47.64,47.73,33064.0,44.6468,44.6655,44.5719,44.6561,33064.0
2022-07-06 13:00:00,47.73,47.86,47.73,47.82,21439.0,44.6561,44.7778,44.6561,44.7403,21439.0
2022-07-06 13:10:00,47.8,47.8,47.75,47.78,22719.0,44.7216,44.7216,44.6749,44.7029,22719.0
2022-07-06 13:20:00,47.78,47.78,47.61,47.63,57408.0,44.7029,44.7029,44.5439,44.5626,57408.0
2022-07-06 13:30:00,47.61,47.63,47.54,47.59,81873.0,44.5439,44.5626,44.4784,44.5252,81873.0
2022-07-06 13:40:00,47.59,47.7,47.57,47.66,68883.0,44.5252,44.6281,44.5064,44.5907,68883.0
2022-07-06 13:50:00,47.66,47.78,47.65,47.78,32036.0,44.5907,44.7029,44.5813,44.7029,32036.0
2022-07-06 14:00:00,47.76,47.92,47.61,47.77,88704.0,44.6842,44.8339,44.5439,44.6936,88704.0
2022-07-06 14:10:00,47.78,47.86,47.67,47.74,56491.0,44.7029,44.7778,44.6,44.6655,56491.0
2022-07-06 14:20:00,47.75,47.98,47.66,47.97,64760.0,44.6749,44.89,44.5907,44.8807,64760.0
2022-07-06 14:30:00,47.97,48.13,47.9,48.07,56553.0,44.8807,45.0304,44.8152,44.9742,56553.0
2022-07-06 14:40:00,48.08,48.23,48.05,48.07,64233.0,44.9836,45.1239,44.9555,44.9742,64233.0
2022-07-06 14:50:00,48.07,48.08,48.0,48.02,68629.0,44.9742,44.9836,44.9088,44.9275,68629.0
2022-07-06 15:00:00,48.02,48.03,47.91,47.97,89618.0,44.9275,44.9368,44.8246,44.8807,89618.0
2022-07-06 15:10:00,47.96,48.13,47.96,48.1,103273.0,44.8713,45.0304,44.8713,45.0023,103273.0
2022-07-06 15:20:00,48.11,48.28,48.1,48.28,81025.0,45.0117,45.1707,45.0023,45.1707,81025.0
2022-07-06 15:30:00,48.28,48.36,48.22,48.23,215517.0,45.1707,45.2456,45.1146,45.1239,215517.0
2022-07-06 15:40:00,48.22,48.23,47.99,48.02,144201.0,45.1146,45.1239,44.8994,44.9275,144201.0
2022-07-06 15:50:00,48.03,48.05,47.78,47.82,521586.0,44.9368,44.9555,44.7029,44.7403,521586.0
2022-07-07 09:30:00,47.92,48.16,46.22,47.13,576822.0,44.8339,45.0585,43.2434,44.0948,576822.0
2022-07-07 09:40:00,47.15,47.26,47.01,47.09,188779.0,44.1135,44.2164,43.9825,44.0574,188779.0
2022-07-07 09:50:00,47.07,47.13,46.88,46.94,209416.0,44.0386,44.0948,43.8609,43.917,209416.0
2022-07-07 10:00:00,46.93,46.93,46.57,46.65,208440.0,43.9077,43.9077,43.5708,43.6457,208440.0
2022-07-07 10:10:00,46.66,46.77,46.45,46.46,68658.0,43.6551,43.758,43.4586,43.4679,68658.0
2022-07-07 10:20:00,46.46,46.65,46.45,46.61,87620.0,43.4679,43.6457,43.4586,43.6083,87620.0
2022-07-07 10:30:00,46.62,46.75,46.6,46.65,129771.0,43.6176,43.7393,43.5989,43.6457,129771.0
2022-07-07 10:40:00,46.66,46.9,46.66,46.85,178947.0,43.6551,43.8796,43.6551,43.8328,178947.0
2022-07-07 10:50:00,46.84,47.07,46.83,47.05,84261.0,43.8235,44.0386,43.8141,44.0199,84261.0
2022-07-07 11:00:00,47.05,47.17,47.01,47.06,100508.0,44.0199,44.1322,43.9825,44.0293,100508.0
2022-07-07 11:10:00,47.06,47.07,46.96,47.0,95957.0,44.0293,44.0386,43.9357,43.9732,95957.0
2022-07-07 11:20:00,47.0,47.13,46.98,47.08,94911.0,43.9732,44.0948,43.9544,44.048,94911.0
2022-07-07 11:30:00,47.08,47.29,47.07,47.18,185923.0,44.048,44.2445,44.0386,44.1416,185923.0
2022-07-07 11:40:00,47.18,47.22,46.98,47.05,76128.0,44.1416,44.179,43.9544,44.0199,76128.0
2022-07-07 11:50:00,47.05,47.17,47.04,47.15,67046.0,44.0199,44.1322,44.0106,44.1135,67046.0
2022-07-07 12:00:00,47.14,47.19,47.04,47.05,76873.0,44.1041,44.1509,44.0106,44.0199,76873.0
2022-07-07 12:10:00,47.04,47.1,46.99,47.09,95477.0,44.0106,44.0667,43.9638,44.0574,95477.0
2022-07-07 12:20:00,47.09,47.1,47.01,47.03,91179.0,44.0574,44.0667,43.9825,44.0012,91179.0
2022-07-07 12:30:00,47.03,47.04,46.95,47.0,91369.0,44.0012,44.0106,43.9264,43.9732,91369.0
2022-07-07 12:40:00,47.0,47.11,46.99,47.06,140376.0,43.9732,44.0761,43.9638,44.0293,140376.0
2022-07-07 12:50:00,47.05,47.12,47.02,47.05,73246.0,44.0199,44.0854,43.9919,44.0199,73246.0
2022-07-07 13:00:00,47.05,47.11,47.0,47.08,57490.0,44.0199,44.0761,43.9732,44.048,57490.0
2022-07-07 13:10:00,47.08,47.24,47.03,47.23,130801.0,44.048,44.1977,44.0012,44.1883,130801.0
2022-07-07 13:20:00,47.23,47.27,47.14,47.16,59458.0,44.1883,44.2258,44.1041,44.1229,59458.0
2022-07-07 13:30:00,47.16,47.24,47.13,47.23,49627.0,44.1229,44.1977,44.0948,44.1883,49627.0
2022-07-07 13:40:00,47.23,47.23,47.12,47.12,55457.0,44.1883,44.1883,44.0854,44.0854,55457.0
2022-07-07 13:50:00,47.12,47.19,47.11,47.16,73839.0,44.0854,44.1509,44.0761,44.1229,73839.0
2022-07-07 14:00:00,47.16,47.27,47.15,47.24,101458.0,44.1229,44.2258,44.1135,44.1977,101458.0
2022-07-07 14:10:00,47.24,47.26,47.18,47.23,68656.0,44.1977,44.2164,44.1416,44.1883,68656.0
2022-07-07 14:20:00,47.24,47.29,47.2,47.29,65170.0,44.1977,44.2445,44.1603,44.2445,65170.0
2022-07-07 14:30:00,47.29,47.33,47.14,47.32,89801.0,44.2445,44.2819,44.1041,44.2725,89801.0
2022-07-07 14:40:00,47.32,47.34,47.22,47.33,78100.0,44.2725,44.2913,44.179,44.2819,78100.0
2022-07-07 14:50:00,47.33,47.35,47.19,47.32,155740.0,44.2819,44.3006,44.1509,44.2725,155740.0
2022-07-07 15:00:00,47.32,47.42,47.28,47.34,101498.0,44.2725,44.3661,44.2351,44.2913,101498.0
2022-07-07 15:10:00,47.34,47.43,47.32,47.38,96863.0,44.2913,44.3755,44.2725,44.3287,96863.0
2022-07-07 15:20:00,47.38,47.41,47.32,47.38,92682.0,44.3287,44.3568,44.2725,44.3287,92682.0
2022-07-07 15:30:00,47.38,47.49,47.28,47.3,140669.0,44.3287,44.4316,44.2351,44.2538,140669.0
2022-07-07 15:40:00,47.29,47.35,47.24,47.33,187036.0,44.2445,44.3006,44.1977,44.2819,187036.0
2022-07-07 15:50:00,47.33,47.44,47.31,47.41,711441.0,44.2819,44.3848,44.2632,44.3568,711441.0
2022-07-08 09:30:00,47.68,47.68,47.37,47.68,179969.0,44.6094,44.6094,44.3193,44.6094,179969.0
2022-07-08 09:40:00,47.66,47.96,47.38,47.38,128763.0,44.5907,44.8713,44.3287,44.3287,128763.0
2022-07-08 09:50:00,47.36,47.39,46.87,46.95,85193.0,44.31,44.338,43.8515,43.9264,85193.0
2022-07-08 10:00:00,46.94,46.95,46.74,46.87,241435.0,43.917,43.9264,43.7299,43.8515,241435.0
2022-07-08 10:10:00,46.87,47.01,46.78,46.96,52087.0,43.8515,43.9825,43.7673,43.9357,52087.0
2022-07-08 10:20:00,46.97,47.28,46.89,47.23,69840.0,43.9451,44.2351,43.8702,44.1883,69840.0
2022-07-08 10:30:00,47.23,47.4,47.21,47.35,62290.0,44.1883,44.3474,44.1696,44.3006,62290.0
2022-07-08 10:40:00,47.35,47.45,47.27,47.39,69870.0,44.3006,44.3942,44.2258,44.338,69870.0
2022-07-08 10:50:00,47.38,47.43,47.25,47.36,64829.0,44.3287,44.3755,44.2071,44.31,64829.0
2022-07-08 11:00:00,47.36,47.61,47.33,47.6,128990.0,44.31,44.5439,44.2819,44.5345,128990.0
2022-07-08 11:10:00,47.6,47.72,47.54,47.64,92508.0,44.5345,44.6468,44.4784,44.5719,92508.0
2022-07-08 11:20:00,47.64,47.77,47.64,47.76,82394.0,44.5719,44.6936,44.5719,44.6842,82394.0
2022-07-08 11:30:00,47.76,47.88,47.73,47.86,81318.0,44.6842,44.7965,44.6561,44.7778,81318.0
2022-07-08 11:40:00,47.86,47.89,47.73,47.76,74585.0,44.7778,44.8058,44.6561,44.6842,74585.0
2022-07-08 11:50:00,47.76,47.82,47.69,47.77,69814.0,44.6842,44.7403,44.6187,44.6936,69814.0
2022-07-08 12:00:00,47.77,47.78,47.67,47.71,53818.0,44.6936,44.7029,44.6,44.6374,53818.0
2022-07-08 12:10:00,47.71,47.73,47.63,47.71,95582.0,44.6374,44.6561,44.5626,44.6374,95582.0
2022-07-08 12:20:00,47.7,47.72,47.43,47.43,124510.0,44.6281,44.6468,44.3755,44.3755,124510.0
2022-07-08 12:30:00,47.42,47.51,47.36,47.38,125994.0,44.3661,44.4503,44.31,44.3287,125994.0
2022-07-08 12:40:00,47.36,47.38,47.17,47.23,60098.0,44.31,44.3287,44.1322,44.1883,60098.0
2022-07-08 12:50:00,47.23,47.23,47.05,47.06,53085.0,44.1883,44.1883,44.0199,44.0293,53085.0
2022-07-08 13:00:00,47.05,47.24,47.02,47.22,183128.0,44.0199,44.1977,43.9919,44.179,183128.0
2022-07-08 13:10:00,47.22,47.28,47.12,47.18,70641.0,44.179,44.2351,44.0854,44.1416,70641.0
2022-07-08 13:20:00,47.17,47.27,47.12,47.26,38443.0,44.1322,44.2258,44.0854,44.2164,38443.0
2022-07-08 13:30:00,47.25,47.26,47.16,47.2,42534.0,44.2071,44.2164,44.1229,44.1603,42534.0
2022-07-08 13:40:00,47.19,47.26,47.15,47.26,34304.0,44.1509,44.2164,44.1135,44.2164,34304.0
2022-07-08 13:50:00,47.26,47.29,47.18,47.2,36883.0,44.2164,44.2445,44.1416,44.1603,36883.0
2022-07-08 14:00:00,47.2,47.26,47.13,47.26,52300.0,44.1603,44.2164,44.0948,44.2164,52300.0
2022-07-08 14:10:00,47.26,47.28,47.22,47.28,39473.0,44.2164,44.2351,44.179,44.2351,39473.0
2022-07-08 14:20:00,47.27,47.37,47.26,47.36,39513.0,44.2258,44.3193,44.2164,44.31,39513.0
2022-07-08 14:30:00,47.36,47.37,47.28,47.29,103903.0,44.31,44.3193,44.2351,44.2445,103903.0
2022-07-08 14:40:00,47.28,47.38,47.21,47.34,203449.0,44.2351,44.3287,44.1696,44.2913,203449.0
2022-07-08 14:50:00,47.34,47.41,47.27,47.39,68070.0,44.2913,44.3568,44.2258,44.338,68070.0
2022-07-08 15:00:00,47.39,47.45,47.34,47.35,55050.0,44.338,44.3942,44.2913,44.3006,55050.0
2022-07-08 15:10:00,47.36,47.43,47.3,47.33,75126.0,44.31,44.3755,44.2538,44.2819,75126.0
2022-07-08 15:20:00,47.34,47.38,47.31,47.34,98715.0,44.2913,44.3287,44.2632,44.2913,98715.0
2022-07-08 15:30:00,47.33,47.34,47.23,47.23,105610.0,44.2819,44.2913,44.1883,44.1883,105610.0
2022-07-08 15:40:00,47.23,47.31,47.22,47.23,135614.0,44.1883,44.2632,44.179,44.1883,135614.0
2022-07-08 15:50:00,47.24,47.32,47.18,47.28,530476.0,44.1977,44.2725,44.1416,44.2351,530476.0
2022-07-11 09:30:00,46.89,47.11,46.83,46.91,63411.0,43.8702,44.0761,43.8141,43.889,63411.0
2022-07-11 09:40:00,46.85,46.86,46.52,46.58,86044.0,43.8328,43.8422,43.5241,43.5802,86044.0
2022-07-11 09:50:00,46.61,46.9,46.57,46.87,53843.0,43.6083,43.8796,43.5708,43.8515,53843.0
2022-07-11 10:00:00,46.86,46.94,46.79,46.92,28128.0,43.8422,43.917,43.7767,43.8983,28128.0
2022-07-11 10:10:00,46.93,47.12,46.93,47.02,51045.0,43.9077,44.0854,43.9077,43.9919,51045.0
2022-07-11 10:20:00,47.02,47.15,46.95,47.15,110415.0,43.9919,44.1135,43.9264,44.1135,110415.0
2022-07-11 10:30:00,47.14,47.19,47.07,47.15,70833.0,44.1041,44.1509,44.0386,44.1135,70833.0
2022-07-11 10:40:00,47.15,47.2,46.95,46.99,43366.0,44.1135,44.1603,43.9264,43.9638,43366.0
2022-07-11 10:50:00,47.0,47.05,46.88,46.89,49643.0,43.9732,44.0199,43.8609,43.8702,49643.0
2022-07-11 11:00:00,46.88,47.03,46.83,47.03,113283.0,43.8609,44.0012,43.8141,44.0012,113283.0
2022-07-11 11:10:00,47.02,47.2,47.01,47.12,73951.0,43.9919,44.1603,43.9825,44.0854,73951.0
2022-07-11 11:20:00,47.12,47.19,47.07,47.12,95020.0,44.0854,44.1509,44.0386,44.0854,95020.0
2022-07-11 11:30:00,47.12,47.16,47.04,47.07,57356.0,44.0854,44.1229,44.0106,44.0386,57356.0
2022-07-11 11:40:00,47.07,47.11,47.0,47.05,81262.0,44.0386,44.0761,43.9732,44.0199,81262.0
2022-07-11 11:50:00,47.04,47.07,46.99,47.05,34646.0,44.0106,44.0386,43.9638,44.0199,34646.0
2022-07-11 12:00:00,47.05,47.2,47.05,47.19,115565.0,44.0199,44.1603,44.0199,44.1509,115565.0
2022-07-11 12:10:00,47.19,47.28,47.19,47.26,49532.0,44.1509,44.2351,44.1509,44.2164,49532.0
2022-07-11 12:20:00,47.25,47.25,47.14,47.2,47097.0,44.2071,44.2071,44.1041,44.1603,47097.0
2022-07-11 12:30:00,47.19,47.34,47.19,47.34,41511.0,44.1509,44.2913,44.1509,44.2913,41511.0
2022-07-11 12:40:00,47.33,47.35,47.31,47.34,38724.0,44.2819,44.3006,44.2632,44.2913,38724.0
2022-07-11 12:50:00,47.34,47.42,47.29,47.4,81846.0,44.2913,44.3661,44.2445,44.3474,81846.0
2022-07-11 13:00:00,47.4,47.6,47.38,47.59,78719.0,44.3474,44.5345,44.3287,44.5252,78719.0
2022-07-11 13:10:00,47.58,47.6,47.53,47.56,45170.0,44.5158,44.5345,44.469,44.4971,45170.0
2022-07-11 13:20:00,47.57,47.61,47.55,47.59,45981.0,44.5064,44.5439,44.4877,44.5252,45981.0
2022-07-11 13:30:00,47.59,47.72,47.59,47.64,64176.0,44.5252,44.6468,44.5252,44.5719,64176.0
2022-07-11 13:40:00,47.64,47.66,47.55,47.55,52092.0,44.5719,44.5907,44.4877,44.4877,52092.0
2022-07-11 13:50:00,47.55,47.64,47.55,47.6,37947.0,44.4877,44.5719,44.4877,44.5345,37947.0
2022-07-11 14:00:00,47.59,47.59,47.47,47.48,39085.0,44.5252,44.5252,44.4129,44.4222,39085.0
2022-07-11 14:10:00,47.46,47.47,47.36,47.41,35275.0,44.4035,44.4129,44.31,44.3568,35275.0
2022-07-11 14:20:00,47.41,47.44,47.34,47.36,29148.0,44.3568,44.3848,44.2913,44.31,29148.0
2022-07-11 14:30:00,47.36,47.37,47.28,47.3,32560.0,44.31,44.3193,44.2351,44.2538,32560.0
2022-07-11 14:40:00,47.29,47.33,47.26,47.27,54686.0,44.2445,44.2819,44.2164,44.2258,54686.0
2022-07-11 14:50:00,47.26,47.27,47.2,47.21,47131.0,44.2164,44.2258,44.1603,44.1696,47131.0
2022-07-11 15:00:00,47.21,47.24,47.14,47.22,76331.0,44.1696,44.1977,44.1041,44.179,76331.0
2022-07-11 15:10:00,47.21,47.23,47.09,47.12,92374.0,44.1696,44.1883,44.0574,44.0854,92374.0
2022-07-11 15:20:00,47.12,47.16,47.07,47.14,69425.0,44.0854,44.1229,44.0386,44.1041,69425.0
2022-07-11 15:30:00,47.14,47.18,47.09,47.11,91750.0,44.1041,44.1416,44.0574,44.0761,91750.0
2022-07-11 15:40:00,47.12,47.12,47.01,47.06,151886.0,44.0854,44.0854,43.9825,44.0293,151886.0
2022-07-11 15:50:00,47.07,47.12,47.0,47.1,449890.0,44.0386,44.0854,43.9732,44.0667,449890.0
2022-07-12 09:30:00,46.86,47.25,46.62,47.2,142879.0,43.8422,44.2071,43.6176,44.1603,142879.0
2022-07-12 09:40:00,47.22,47.55,47.18,47.5,76585.0,44.179,44.4877,44.1416,44.441,76585.0
2022-07-12 09:50:00,47.48,47.63,47.48,47.62,44935.0,44.4222,44.5626,44.4222,44.5532,44935.0
2022-07-12 10:00:00,47.63,47.63,47.4,47.42,86106.0,44.5626,44.5626,44.3474,44.3661,86106.0
2022-07-12 10:10:00,47.41,47.65,47.39,47.63,43268.0,44.3568,44.5813,44.338,44.5626,43268.0
2022-07-12 10:20:00,47.64,47.71,47.5,47.52,58236.0,44.5719,44.6374,44.441,44.4597,58236.0
2022-07-12 10:30:00,47.54,47.74,47.54,47.72,47057.0,44.4784,44.6655,44.4784,44.6468,47057.0
2022-07-12 10:40:00,47.72,47.85,47.65,47.81,78207.0,44.6468,44.7684,44.5813,44.731,78207.0
2022-07-12 10:50:00,47.8,47.96,47.8,47.96,54999.0,44.7216,44.8713,44.7216,44.8713,54999.0
2022-07-12 11:00:00,47.96,47.97,47.8,47.82,41100.0,44.8713,44.8807,44.7216,44.7403,41100.0
2022-07-12 11:10:00,47.82,47.92,47.82,47.86,58051.0,44.7403,44.8339,44.7403,44.7778,58051.0
2022-07-12 11:20:00,47.86,48.04,47.85,48.01,56963.0,44.7778,44.9462,44.7684,44.9181,56963.0
2022-07-12 11:30:00,48.02,48.05,47.95,48.0,45689.0,44.9275,44.9555,44.862,44.9088,45689.0
2022-07-12 11:40:00,47.99,48.01,47.95,47.96,73670.0,44.8994,44.9181,44.862,44.8713,73670.0
2022-07-12 11:50:00,47.96,48.03,47.95,48.02,92421.0,44.8713,44.9368,44.862,44.9275,92421.0
2022-07-12 12:00:00,48.03,48.06,47.97,47.98,44134.0,44.9368,44.9649,44.8807,44.89,44134.0
2022-07-12 12:10:00,47.98,48.06,47.97,48.01,40069.0,44.89,44.9649,44.8807,44.9181,40069.0
2022-07-12 12:20:00,48.01,48.11,48.0,48.11,46918.0,44.9181,45.0117,44.9088,45.0117,46918.0
2022-07-12 12:30:00,48.11,48.15,48.07,48.09,166810.0,45.0117,45.0491,44.9742,44.993,166810.0
2022-07-12 12:40:00,48.1,48.11,47.97,48.0,71833.0,45.0023,45.0117,44.8807,44.9088,71833.0
2022-07-12 12:50:00,48.0,48.05,47.98,48.05,29602.0,44.9088,44.9555,44.89,44.9555,29602.0
2022-07-12 13:00:00,48.05,48.07,47.92,47.99,40480.0,44.9555,44.9742,44.8339,44.8994,40480.0
2022-07-12 13:10:00,47.99,48.01,47.96,47.97,66511.0,44.8994,44.9181,44.8713,44.8807,66511.0
2022-07-12 13:20:00,47.96,47.98,47.91,47.93,56505.0,44.8713,44.89,44.8246,44.8433,56505.0
2022-07-12 13:30:00,47.94,47.99,47.92,47.98,57621.0,44.8526,44.8994,44.8339,44.89,57621.0
2022-07-12 13:40:00,47.97,47.99,47.78,47.79,51893.0,44.8807,44.8994,44.7029,44.7123,51893.0
2022-07-12 13:50:00,47.78,47.87,47.76,47.77,30358.0,44.7029,44.7871,44.6842,44.6936,30358.0
2022-07-12 14:00:00,47.78,47.79,47.62,47.64,21459.0,44.7029,44.7123,44.5532,44.5719,21459.0
2022-07-12 14:10:00,47.64,47.71,47.59,47.6,70213.0,44.5719,44.6374,44.5252,44.5345,70213.0
2022-07-12 14:20:00,47.6,47.61,47.49,47.53,29468.0,44.5345,44.5439,44.4316,44.469,29468.0
2022-07-12 14:30:00,47.54,47.55,47.44,47.47,41016.0,44.4784,44.4877,44.3848,44.4129,41016.0
2022-07-12 14:40:00,47.48,47.54,47.46,47.52,105520.0,44.4222,44.4784,44.4035,44.4597,105520.0
2022-07-12 14:50:00,47.51,47.51,47.34,47.35,28175.0,44.4503,44.4503,44.2913,44.3006,28175.0
2022-07-12 15:00:00,47.34,47.35,47.14,47.15,41564.0,44.2913,44.3006,44.1041,44.1135,41564.0
2022-07-12 15:10:00,47.15,47.21,47.09,47.14,34651.0,44.1135,44.1696,44.0574,44.1041,34651.0
2022-07-12 15:20:00,47.13,47.13,47.01,47.04,54691.0,44.0948,44.0948,43.9825,44.0106,54691.0
2022-07-12 15:30:00,47.03,47.08,46.81,46.87,104083.0,44.0012,44.048,43.7954,43.8515,104083.0
2022-07-12 15:40:00,46.87,46.98,46.82,46.96,106482.0,43.8515,43.9544,43.8047,43.9357,106482.0
2022-07-12 15:50:00,46.95,47.06,46.92,47.06,422726.0,43.9264,44.0293,43.8983,44.0293,422726.0
2022-07-13 09:30:00,46.18,46.26,46.0,46.2,131923.0,43.206,43.2808,43.0376,43.2247,131923.0
2022-07-13 09:40:00,46.2,46.27,45.89,46.15,68995.0,43.2247,43.2902,42.9346,43.1779,68995.0
2022-07-13 09:50:00,46.16,46.27,45.98,46.05,60529.0,43.1873,43.2902,43.0188,43.0843,60529.0
2022-07-13 10:00:00,46.04,46.08,45.74,45.88,49479.0,43.075,43.1124,42.7943,42.9253,49479.0
2022-07-13 10:10:00,45.92,46.01,45.87,45.94,68119.0,42.9627,43.0469,42.9159,42.9814,68119.0
2022-07-13 10:20:00,45.93,46.15,45.86,46.11,59515.0,42.9721,43.1779,42.9066,43.1405,59515.0
2022-07-13 10:30:00,46.08,46.4,46.07,46.4,40091.0,43.1124,43.4118,43.103,43.4118,40091.0
2022-07-13 10:40:00,46.4,46.62,46.39,46.57,54266.0,43.4118,43.6176,43.4024,43.5708,54266.0
2022-07-13 10:50:00,46.57,46.76,46.54,46.75,94451.0,43.5708,43.7486,43.5428,43.7393,94451.0
2022-07-13 11:00:00,46.73,46.81,46.57,46.73,54994.0,43.7205,43.7954,43.5708,43.7205,54994.0
2022-07-13 11:10:00,46.71,46.89,46.63,46.65,77458.0,43.7018,43.8702,43.627,43.6457,77458.0
2022-07-13 11:20:00,46.66,46.75,46.65,46.66,98015.0,43.6551,43.7393,43.6457,43.6551,98015.0
2022-07-13 11:30:00,46.66,46.76,46.62,46.65,53337.0,43.6551,43.7486,43.6176,43.6457,53337.0
2022-07-13 11:40:00,46.64,46.74,46.58,46.73,84256.0,43.6363,43.7299,43.5802,43.7205,84256.0
2022-07-13 11:50:00,46.73,46.83,46.69,46.7,46302.0,43.7205,43.8141,43.6831,43.6925,46302.0
2022-07-13 12:00:00,46.7,46.78,46.68,46.76,119568.0,43.6925,43.7673,43.6738,43.7486,119568.0
2022-07-13 12:10:00,46.76,46.83,46.71,46.78,114752.0,43.7486,43.8141,43.7018,43.7673,114752.0
2022-07-13 12:20:00,46.79,46.96,46.78,46.94,46332.0,43.7767,43.9357,43.7673,43.917,46332.0
2022-07-13 12:30:00,46.95,47.12,46.89,47.12,46045.0,43.9264,44.0854,43.8702,44.0854,46045.0
2022-07-13 12:40:00,47.12,47.16,47.0,47.16,160893.0,44.0854,44.1229,43.9732,44.1229,160893.0
2022-07-13 12:50:00,47.15,47.27,47.09,47.26,137099.0,44.1135,44.2258,44.0574,44.2164,137099.0
2022-07-13 13:00:00,47.26,47.38,47.19,47.31,110112.0,44.2164,44.3287,44.1509,44.2632,110112.0
2022-07-13 13:10:00,47.32,47.47,47.3,47.34,139186.0,44.2725,44.4129,44.2538,44.2913,139186.0
2022-07-13 13:20:00,47.34,47.44,47.31,47.41,168823.0,44.2913,44.3848,44.2632,44.3568,168823.0
2022-07-13 13:30:00,47.41,47.41,47.18,47.27,87926.0,44.3568,44.3568,44.1416,44.2258,87926.0
2022-07-13 13:40:00,47.28,47.41,47.26,47.41,32214.0,44.2351,44.3568,44.2164,44.3568,32214.0
2022-07-13 13:50:00,47.41,47.46,47.34,47.44,58072.0,44.3568,44.4035,44.2913,44.3848,58072.0
2022-07-13 14:00:00,47.43,47.43,47.14,47.21,192425.0,44.3755,44.3755,44.1041,44.1696,192425.0
2022-07-13 14:10:00,47.21,47.38,47.21,47.37,103293.0,44.1696,44.3287,44.1696,44.3193,103293.0
2022-07-13 14:20:00,47.36,47.47,47.31,47.46,80005.0,44.31,44.4129,44.2632,44.4035,80005.0
2022-07-13 14:30:00,47.47,47.61,47.45,47.61,53853.0,44.4129,44.5439,44.3942,44.5439,53853.0
2022-07-13 14:40:00,47.61,47.64,47.52,47.55,65034.0,44.5439,44.5719,44.4597,44.4877,65034.0
2022-07-13 14:50:00,47.55,47.68,47.47,47.68,64304.0,44.4877,44.6094,44.4129,44.6094,64304.0
2022-07-13 15:00:00,47.69,47.69,47.46,47.5,56668.0,44.6187,44.6187,44.4035,44.441,56668.0
2022-07-13 15:10:00,47.5,47.57,47.49,47.53,53388.0,44.441,44.5064,44.4316,44.469,53388.0
2022-07-13 15:20:00,47.54,47.54,47.37,47.38,83985.0,44.4784,44.4784,44.3193,44.3287,83985.0
2022-07-13 15:30:00,47.39,47.43,47.28,47.41,125447.0,44.338,44.3755,44.2351,44.3568,125447.0
2022-07-13 15:40:00,47.41,47.41,47.27,47.29,160604.0,44.3568,44.3568,44.2258,44.2445,160604.0
2022-07-13 15:50:00,47.28,47.4,47.23,47.26,402277.0,44.2351,44.3474,44.1883,44.2164,402277.0
2022-07-14 09:30:00,46.36,46.45,45.94,45.94,106206.0,43.3744,43.4586,42.9814,42.9814,106206.0
2022-07-14 09:40:00,45.93,46.03,45.83,45.91,40347.0,42.9721,43.0656,42.8785,42.9534,40347.0
2022-07-14 09:50:00,45.89,46.21,45.88,46.08,39641.0,42.9346,43.234,42.9253,43.1124,39641.0
2022-07-14 10:00:00,46.06,46.08,45.71,45.72,111338.0,43.0937,43.1124,42.7662,42.7756,111338.0
2022-07-14 10:10:00,45.71,45.75,45.56,45.62,62885.0,42.7662,42.8037,42.6259,42.682,62885.0
2022-07-14 10:20:00,45.61,45.7,45.59,45.66,45793.0,42.6727,42.7569,42.654,42.7195,45793.0
2022-07-14 10:30:00,45.66,45.81,45.61,45.71,69475.0,42.7195,42.8598,42.6727,42.7662,69475.0
2022-07-14 10:40:00,45.7,45.75,45.54,45.61,66835.0,42.7569,42.8037,42.6072,42.6727,66835.0
2022-07-14 10:50:00,45.6,45.68,45.52,45.6,95244.0,42.6633,42.7382,42.5885,42.6633,95244.0
2022-07-14 11:00:00,45.61,45.88,45.61,45.87,66735.0,42.6727,42.9253,42.6727,42.9159,66735.0
2022-07-14 11:10:00,45.86,45.87,45.72,45.83,51305.0,42.9066,42.9159,42.7756,42.8785,51305.0
2022-07-14 11:20:00,45.83,45.93,45.78,45.84,53893.0,42.8785,42.9721,42.8317,42.8879,53893.0
2022-07-14 11:30:00,45.84,45.88,45.7,45.85,47283.0,42.8879,42.9253,42.7569,42.8972,47283.0
2022-07-14 11:40:00,45.86,46.15,45.86,46.08,42842.0,42.9066,43.1779,42.9066,43.1124,42842.0
2022-07-14 11:50:00,46.08,46.15,46.03,46.14,54972.0,43.1124,43.1779,43.0656,43.1685,54972.0
2022-07-14 12:00:00,46.14,46.21,46.09,46.17,168538.0,43.1685,43.234,43.1218,43.1966,168538.0
2022-07-14 12:10:00,46.16,46.36,46.16,46.3,110205.0,43.1873,43.3744,43.1873,43.3182,110205.0
2022-07-14 12:20:00,46.28,46.34,46.09,46.09,164700.0,43.2995,43.3557,43.1218,43.1218,164700.0
2022-07-14 12:30:00,46.1,46.15,45.95,46.12,117878.0,43.1311,43.1779,42.9908,43.1498,117878.0
2022-07-14 12:40:00,46.11,46.14,46.0,46.01,91227.0,43.1405,43.1685,43.0376,43.0469,91227.0
2022-07-14 12:50:00,46.02,46.15,46.0,46.13,78159.0,43.0563,43.1779,43.0376,43.1592,78159.0
2022-07-14 13:00:00,46.13,46.16,46.07,46.12,74001.0,43.1592,43.1873,43.103,43.1498,74001.0
2022-07-14 13:10:00,46.11,46.21,46.07,46.15,62672.0,43.1405,43.234,43.103,43.1779,62672.0
2022-07-14 13:20:00,46.16,46.2,46.12,46.15,68219.0,43.1873,43.2247,43.1498,43.1779,68219.0
2022-07-14 13:30:00,46.15,46.17,46.03,46.13,52125.0,43.1779,43.1966,43.0656,43.1592,52125.0
2022-07-14 13:40:00,46.13,46.21,46.12,46.18,78739.0,43.1592,43.234,43.1498,43.206,78739.0
2022-07-14 13:50:00,46.18,46.22,46.09,46.12,34917.0,43.206,43.2434,43.1218,43.1498,34917.0
2022-07-14 14:00:00,46.12,46.2,46.1,46.17,45004.0,43.1498,43.2247,43.1311,43.1966,45004.0
2022-07-14 14:10:00,46.16,46.23,46.09,46.22,90937.0,43.1873,43.2527,43.1218,43.2434,90937.0
2022-07-14 14:20:00,46.23,46.38,46.22,46.34,89929.0,43.2527,43.3931,43.2434,43.3557,89929.0
2022-07-14 14:30:00,46.35,46.38,46.3,46.36,54792.0,43.365,43.3931,43.3182,43.3744,54792.0
2022-07-14 14:40:00,46.37,46.37,46.17,46.21,40996.0,43.3837,43.3837,43.1966,43.234,40996.0
2022-07-14 14:50:00,46.21,46.27,46.13,46.22,50069.0,43.234,43.2902,43.1592,43.2434,50069.0
2022-07-14 15:00:00,46.23,46.25,46.11,46.15,56826.0,43.2527,43.2715,43.1405,43.1779,56826.0
2022-07-14 15:10:00,46.15,46.22,46.13,46.21,77205.0,43.1779,43.2434,43.1592,43.234,77205.0
2022-07-14 15:20:00,46.22,46.31,46.21,46.28,44762.0,43.2434,43.3276,43.234,43.2995,44762.0
2022-07-14 15:30:00,46.28,46.35,46.15,46.18,108668.0,43.2995,43.365,43.1779,43.206,108668.0
2022-07-14 15:40:00,46.18,46.23,46.15,46.18,113350.0,43.206,43.2527,43.1779,43.206,113350.0
2022-07-14 15:50:00,46.19,46.32,46.18,46.3,497990.0,43.2153,43.3369,43.206,43.3182,497990.0
2022-07-15 09:30:00,47.17,47.43,47.0,47.11,180322.0,44.1322,44.3755,43.9732,44.0761,180322.0
2022-07-15 09:40:00,47.11,47.18,46.82,46.83,72231.0,44.0761,44.1416,43.8047,43.8141,72231.0
2022-07-15 09:50:00,46.82,46.85,46.52,46.55,39865.0,43.8047,43.8328,43.5241,43.5521,39865.0
2022-07-15 10:00:00,46.56,46.87,46.56,46.7,302499.0,43.5615,43.8515,43.5615,43.6925,302499.0
2022-07-15 10:10:00,46.7,47.0,46.69,46.98,274411.0,43.6925,43.9732,43.6831,43.9544,274411.0
2022-07-15 10:20:00,46.99,47.18,46.82,47.18,125692.0,43.9638,44.1416,43.8047,44.1416,125692.0
2022-07-15 10:30:00,47.18,47.24,47.12,47.13,19019.0,44.1416,44.1977,44.0854,44.0948,19019.0
2022-07-15 10:40:00,47.14,47.14,46.98,47.07,48147.0,44.1041,44.1041,43.9544,44.0386,48147.0
2022-07-15 10:50:00,47.06,47.09,47.03,47.05,51904.0,44.0293,44.0574,44.0012,44.0199,51904.0
2022-07-15 11:00:00,47.04,47.23,47.02,47.21,47839.0,44.0106,44.1883,43.9919,44.1696,47839.0
2022-07-15 11:10:00,47.2,47.26,47.14,47.25,30293.0,44.1603,44.2164,44.1041,44.2071,30293.0
2022-07-15 11:20:00,47.26,47.31,47.14,47.2,29567.0,44.2164,44.2632,44.1041,44.1603,29567.0
2022-07-15 11:30:00,47.2,47.29,47.17,47.23,80317.0,44.1603,44.2445,44.1322,44.1883,80317.0
2022-07-15 11:40:00,47.22,47.25,47.17,47.22,42850.0,44.179,44.2071,44.1322,44.179,42850.0
2022-07-15 11:50:00,47.21,47.26,47.19,47.21,29026.0,44.1696,44.2164,44.1509,44.1696,29026.0
2022-07-15 12:00:00,47.21,47.23,47.13,47.13,79128.0,44.1696,44.1883,44.0948,44.0948,79128.0
2022-07-15 12:10:00,47.11,47.12,47.04,47.12,29009.0,44.0761,44.0854,44.0106,44.0854,29009.0
2022-07-15 12:20:00,47.12,47.13,46.97,46.98,54832.0,44.0854,44.0948,43.9451,43.9544,54832.0
2022-07-15 12:30:00,47.0,47.01,46.94,46.99,33783.0,43.9732,43.9825,43.917,43.9638,33783.0
2022-07-15 12:40:00,46.97,47.01,46.92,46.93,22636.0,43.9451,43.9825,43.8983,43.9077,22636.0
2022-07-15 12:50:00,46.93,46.97,46.89,46.95,38946.0,43.9077,43.9451,43.8702,43.9264,38946.0
2022-07-15 13:00:00,46.96,46.99,46.91,46.94,43808.0,43.9357,43.9638,43.889,43.917,43808.0
2022-07-15 13:10:00,46.94,46.96,46.89,46.92,85487.0,43.917,43.9357,43.8702,43.8983,85487.0
2022-07-15 13:20:00,46.92,46.95,46.84,46.94,29345.0,43.8983,43.9264,43.8235,43.917,29345.0
2022-07-15 13:30:00,46.94,46.98,46.85,46.87,58011.0,43.917,43.9544,43.8328,43.8515,58011.0
2022-07-15 13:40:00,46.87,46.91,46.82,46.83,38921.0,43.8515,43.889,43.8047,43.8141,38921.0
2022-07-15 13:50:00,46.82,46.89,46.79,46.84,57426.0,43.8047,43.8702,43.7767,43.8235,57426.0
2022-07-15 14:00:00,46.85,46.85,46.77,46.81,44709.0,43.8328,43.8328,43.758,43.7954,44709.0
2022-07-15 14:10:00,46.81,46.85,46.77,46.85,42770.0,43.7954,43.8328,43.758,43.8328,42770.0
2022-07-15 14:20:00,46.86,46.88,46.73,46.77,68751.0,43.8422,43.8609,43.7205,43.758,68751.0
2022-07-15 14:30:00,46.77,46.86,46.75,46.86,53000.0,43.758,43.8422,43.7393,43.8422,53000.0
2022-07-15 14:40:00,46.86,46.88,46.8,46.81,82278.0,43.8422,43.8609,43.786,43.7954,82278.0
2022-07-15 14:50:00,46.82,46.84,46.74,46.77,49893.0,43.8047,43.8235,43.7299,43.758,49893.0
2022-07-15 15:00:00,46.77,46.77,46.68,46.75,63546.0,43.758,43.758,43.6738,43.7393,63546.0
2022-07-15 15:10:00,46.75,46.82,46.73,46.78,51993.0,43.7393,43.8047,43.7205,43.7673,51993.0
2022-07-15 15:20:00,46.78,46.83,46.77,46.79,62365.0,43.7673,43.8141,43.758,43.7767,62365.0
2022-07-15 15:30:00,46.79,46.82,46.7,46.8,64371.0,43.7767,43.8047,43.6925,43.786,64371.0
2022-07-15 15:40:00,46.8,46.83,46.73,46.73,145110.0,43.786,43.8141,43.7205,43.7205,145110.0
2022-07-15 15:50:00,46.74,46.91,46.67,46.9,443547.0,43.7299,43.889,43.6644,43.8796,443547.0
2022-07-18 09:30:00,47.16,47.53,47.16,47.47,98606.0,44.1229,44.469,44.1229,44.4129,98606.0
2022-07-18 09:40:00,47.45,47.57,47.36,47.48,53003.0,44.3942,44.5064,44.31,44.4222,53003.0
2022-07-18 09:50:00,47.48,47.55,47.3,47.35,52712.0,44.4222,44.4877,44.2538,44.3006,52712.0
2022-07-18 10:00:00,47.37,47.37,47.04,47.04,37158.0,44.3193,44.3193,44.0106,44.0106,37158.0
2022-07-18 10:10:00,47.03,47.17,46.94,47.08,67725.0,44.0012,44.1322,43.917,44.048,67725.0
2022-07-18 10:20:00,47.07,47.09,46.94,47.05,38987.0,44.0386,44.0574,43.917,44.0199,38987.0
2022-07-18 10:30:00,47.04,47.14,46.99,47.14,66229.0,44.0106,44.1041,43.9638,44.1041,66229.0
2022-07-18 10:40:00,47.13,47.22,47.12,47.2,52482.0,44.0948,44.179,44.0854,44.1603,52482.0
2022-07-18 10:50:00,47.2,47.27,47.15,47.19,68283.0,44.1603,44.2258,44.1135,44.1509,68283.0
2022-07-18 11:00:00,47.19,47.19,47.04,47.07,50843.0,44.1509,44.1509,44.0106,44.0386,50843.0
2022-07-18 11:10:00,47.07,47.13,47.05,47.11,36761.0,44.0386,44.0948,44.0199,44.0761,36761.0
2022-07-18 11:20:00,47.11,47.16,47.08,47.09,47518.0,44.0761,44.1229,44.048,44.0574,47518.0
2022-07-18 11:30:00,47.08,47.17,46.99,47.16,43494.0,44.048,44.1322,43.9638,44.1229,43494.0
2022-07-18 11:40:00,47.16,47.25,47.16,47.21,36943.0,44.1229,44.2071,44.1229,44.1696,36943.0
2022-07-18 11:50:00,47.21,47.28,47.17,47.27,39324.0,44.1696,44.2351,44.1322,44.2258,39324.0
2022-07-18 12:00:00,47.26,47.27,47.11,47.16,43583.0,44.2164,44.2258,44.0761,44.1229,43583.0
2022-07-18 12:10:00,47.16,47.19,47.12,47.14,27391.0,44.1229,44.1509,44.0854,44.1041,27391.0
2022-07-18 12:20:00,47.14,47.21,47.13,47.17,26736.0,44.1041,44.1696,44.0948,44.1322,26736.0
2022-07-18 12:30:00,47.17,47.22,47.15,47.22,26728.0,44.1322,44.179,44.1135,44.179,26728.0
2022-07-18 12:40:00,47.22,47.22,47.11,47.11,18953.0,44.179,44.179,44.0761,44.0761,18953.0
2022-07-18 12:50:00,47.12,47.13,47.04,47.07,35363.0,44.0854,44.0948,44.0106,44.0386,35363.0
2022-07-18 13:00:00,47.07,47.16,47.06,47.15,21052.0,44.0386,44.1229,44.0293,44.1135,21052.0
2022-07-18 13:10:00,47.14,47.16,47.07,47.08,24198.0,44.1041,44.1229,44.0386,44.048,24198.0
2022-07-18 13:20:00,47.08,47.21,47.05,47.19,57727.0,44.048,44.1696,44.0199,44.1509,57727.0
2022-07-18 13:30:00,47.18,47.18,47.05,47.1,47827.0,44.1416,44.1416,44.0199,44.0667,47827.0
2022-07-18 13:40:00,47.1,47.11,47.04,47.07,49716.0,44.0667,44.0761,44.0106,44.0386,49716.0
2022-07-18 13:50:00,47.07,47.09,46.92,46.94,57505.0,44.0386,44.0574,43.8983,43.917,57505.0
2022-07-18 14:00:00,46.92,46.97,46.9,46.93,50632.0,43.8983,43.9451,43.8796,43.9077,50632.0
2022-07-18 14:10:00,46.92,46.99,46.87,46.94,29507.0,43.8983,43.9638,43.8515,43.917,29507.0
2022-07-18 14:20:00,46.94,46.96,46.79,46.8,26196.0,43.917,43.9357,43.7767,43.786,26196.0
2022-07-18 14:30:00,46.8,46.94,46.79,46.92,42220.0,43.786,43.917,43.7767,43.8983,42220.0
2022-07-18 14:40:00,46.91,46.93,46.81,46.85,25031.0,43.889,43.9077,43.7954,43.8328,25031.0
2022-07-18 14:50:00,46.85,46.85,46.76,46.78,30810.0,43.8328,43.8328,43.7486,43.7673,30810.0
2022-07-18 15:00:00,46.77,47.0,46.77,46.98,106584.0,43.758,43.9732,43.758,43.9544,106584.0
2022-07-18 15:10:00,46.98,47.05,46.9,47.02,87657.0,43.9544,44.0199,43.8796,43.9919,87657.0
2022-07-18 15:20:00,47.02,47.03,46.86,46.86,46923.0,43.9919,44.0012,43.8422,43.8422,46923.0
2022-07-18 15:30:00,46.86,46.86,46.66,46.68,53854.0,43.8422,43.8422,43.6551,43.6738,53854.0
2022-07-18 15:40:00,46.68,46.69,46.51,46.52,72831.0,43.6738,43.6831,43.5147,43.5241,72831.0
2022-07-18 15:50:00,46.51,46.73,46.5,46.68,208917.0,43.5147,43.7205,43.5054,43.6738,208917.0
2022-07-19 09:30:00,47.29,47.54,47.29,47.53,44822.0,44.2445,44.4784,44.2445,44.469,44822.0
2022-07-19 09:40:00,47.58,47.68,47.37,47.67,35024.0,44.5158,44.6094,44.3193,44.6,35024.0
2022-07-19 09:50:00,47.69,47.82,47.67,47.71,175881.0,44.6187,44.7403,44.6,44.6374,175881.0
2022-07-19 10:00:00,47.71,47.88,47.69,47.83,40259.0,44.6374,44.7965,44.6187,44.7497,40259.0
2022-07-19 10:10:00,47.83,48.11,47.83,48.05,76919.0,44.7497,45.0117,44.7497,44.9555,76919.0
2022-07-19 10:20:00,48.05,48.28,48.05,48.23,56755.0,44.9555,45.1707,44.9555,45.1239,56755.0
2022-07-19 10:30:00,48.22,48.25,48.09,48.12,32569.0,45.1146,45.1427,44.993,45.021,32569.0
2022-07-19 10:40:00,48.13,48.28,48.09,48.27,49395.0,45.0304,45.1707,44.993,45.1614,49395.0
2022-07-19 10:50:00,48.27,48.29,48.15,48.19,30775.0,45.1614,45.1801,45.0491,45.0865,30775.0
2022-07-19 11:00:00,48.2,48.28,48.19,48.23,46811.0,45.0959,45.1707,45.0865,45.1239,46811.0
2022-07-19 11:10:00,48.23,48.25,48.07,48.08,63804.0,45.1239,45.1427,44.9742,44.9836,63804.0
2022-07-19 11:20:00,48.09,48.22,48.08,48.19,54654.0,44.993,45.1146,44.9836,45.0865,54654.0
2022-07-19 11:30:00,48.19,48.38,48.18,48.2,118970.0,45.0865,45.2643,45.0772,45.0959,118970.0
2022-07-19 11:40:00,48.2,48.29,48.19,48.27,76771.0,45.0959,45.1801,45.0865,45.1614,76771.0
2022-07-19 11:50:00,48.26,48.35,48.24,48.34,63967.0,45.152,45.2362,45.1333,45.2269,63967.0
2022-07-19 12:00:00,48.34,48.36,48.21,48.23,36194.0,45.2269,45.2456,45.1052,45.1239,36194.0
2022-07-19 12:10:00,48.23,48.26,48.18,48.25,57974.0,45.1239,45.152,45.0772,45.1427,57974.0
2022-07-19 12:20:00,48.26,48.31,48.24,48.28,52518.0,45.152,45.1988,45.1333,45.1707,52518.0
2022-07-19 12:30:00,48.28,48.35,48.25,48.35,67161.0,45.1707,45.2362,45.1427,45.2362,67161.0
2022-07-19 12:40:00,48.35,48.37,48.32,48.32,56260.0,45.2362,45.2549,45.2081,45.2081,56260.0
2022-07-19 12:50:00,48.31,48.31,48.23,48.27,62375.0,45.1988,45.1988,45.1239,45.1614,62375.0
2022-07-19 13:00:00,48.27,48.29,48.12,48.13,50859.0,45.1614,45.1801,45.021,45.0304,50859.0
2022-07-19 13:10:00,48.13,48.16,48.09,48.13,59952.0,45.0304,45.0585,44.993,45.0304,59952.0
2022-07-19 13:20:00,48.12,48.18,48.08,48.09,112844.0,45.021,45.0772,44.9836,44.993,112844.0
2022-07-19 13:30:00,48.09,48.15,48.04,48.14,90765.0,44.993,45.0491,44.9462,45.0397,90765.0
2022-07-19 13:40:00,48.14,48.27,48.13,48.22,106934.0,45.0397,45.1614,45.0304,45.1146,106934.0
2022-07-19 13:50:00,48.22,48.35,48.21,48.34,90622.0,45.1146,45.2362,45.1052,45.2269,90622.0
2022-07-19 14:00:00,48.34,48.53,48.33,48.53,79480.0,45.2269,45.4046,45.2175,45.4046,79480.0
2022-07-19 14:10:00,48.53,48.54,48.4,48.49,80057.0,45.4046,45.414,45.283,45.3672,80057.0
2022-07-19 14:20:00,48.5,48.51,48.41,48.42,32767.0,45.3766,45.3859,45.2924,45.3017,32767.0
2022-07-19 14:30:00,48.43,48.5,48.43,48.45,32969.0,45.3111,45.3766,45.3111,45.3298,32969.0
2022-07-19 14:40:00,48.45,48.52,48.43,48.51,26133.0,45.3298,45.3953,45.3111,45.3859,26133.0
2022-07-19 14:50:00,48.51,48.6,48.49,48.6,48520.0,45.3859,45.4701,45.3672,45.4701,48520.0
2022-07-19 15:00:00,48.6,48.66,48.54,48.65,38521.0,45.4701,45.5263,45.414,45.5169,38521.0
2022-07-19 15:10:00,48.65,48.69,48.58,48.68,48043.0,45.5169,45.5543,45.4514,45.545,48043.0
2022-07-19 15:20:00,48.69,48.69,48.63,48.64,48808.0,45.5543,45.5543,45.4982,45.5075,48808.0
2022-07-19 15:30:00,48.64,48.68,48.55,48.65,65207.0,45.5075,45.545,45.4233,45.5169,65207.0
2022-07-19 15:40:00,48.65,48.76,48.64,48.68,87381.0,45.5169,45.6198,45.5075,45.545,87381.0
2022-07-19 15:50:00,48.69,48.73,48.64,48.65,276536.0,45.5543,45.5917,45.5075,45.5169,276536.0
2022-07-20 09:30:00,48.58,48.84,48.58,48.74,77065.0,45.4514,45.6947,45.4514,45.6011,77065.0
2022-07-20 09:40:00,48.73,48.83,48.63,48.74,33544.0,45.5917,45.6853,45.4982,45.6011,33544.0
2022-07-20 09:50:00,48.72,48.81,48.49,48.51,34643.0,45.5824,45.6666,45.3672,45.3859,34643.0
2022-07-20 10:00:00,48.48,48.51,48.37,48.51,61157.0,45.3578,45.3859,45.2549,45.3859,61157.0
2022-07-20 10:10:00,48.52,48.64,48.52,48.54,35565.0,45.3953,45.5075,45.3953,45.414,35565.0
2022-07-20 10:20:00,48.55,48.73,48.49,48.73,63968.0,45.4233,45.5917,45.3672,45.5917,63968.0
2022-07-20 10:30:00,48.72,48.92,48.68,48.87,47698.0,45.5824,45.7695,45.545,45.7227,47698.0
2022-07-20 10:40:00,48.85,48.97,48.77,48.94,269086.0,45.704,45.8163,45.6292,45.7882,269086.0
2022-07-20 10:50:00,48.93,48.99,48.88,48.96,40139.0,45.7789,45.835,45.7321,45.8069,40139.0
2022-07-20 11:00:00,48.96,49.0,48.9,48.94,43920.0,45.8069,45.8444,45.7508,45.7882,43920.0
2022-07-20 11:10:00,48.94,49.0,48.86,48.95,52577.0,45.7882,45.8444,45.7134,45.7976,52577.0
2022-07-20 11:20:00,48.94,48.98,48.82,48.97,159926.0,45.7882,45.8256,45.6759,45.8163,159926.0
2022-07-20 11:30:00,48.96,48.99,48.75,48.8,144287.0,45.8069,45.835,45.6105,45.6572,144287.0
2022-07-20 11:40:00,48.79,48.82,48.75,48.77,28994.0,45.6479,45.6759,45.6105,45.6292,28994.0
2022-07-20 11:50:00,48.77,48.82,48.71,48.78,31305.0,45.6292,45.6759,45.573,45.6385,31305.0
2022-07-20 12:00:00,48.79,48.91,48.79,48.9,25200.0,45.6479,45.7602,45.6479,45.7508,25200.0
2022-07-20 12:10:00,48.91,48.92,48.79,48.82,40907.0,45.7602,45.7695,45.6479,45.6759,40907.0
2022-07-20 12:20:00,48.82,48.82,48.73,48.74,52572.0,45.6759,45.6759,45.5917,45.6011,52572.0
2022-07-20 12:30:00,48.74,48.88,48.74,48.85,34835.0,45.6011,45.7321,45.6011,45.704,34835.0
2022-07-20 12:40:00,48.85,48.85,48.55,48.55,36368.0,45.704,45.704,45.4233,45.4233,36368.0
2022-07-20 12:50:00,48.56,48.7,48.55,48.68,23954.0,45.4327,45.5637,45.4233,45.545,23954.0
2022-07-20 13:00:00,48.67,48.68,48.48,48.54,80352.0,45.5356,45.545,45.3578,45.414,80352.0
2022-07-20 13:10:00,48.53,48.61,48.44,48.61,20466.0,45.4046,45.4795,45.3204,45.4795,20466.0
2022-07-20 13:20:00,48.61,48.69,48.54,48.69,27950.0,45.4795,45.5543,45.414,45.5543,27950.0
2022-07-20 13:30:00,48.69,48.82,48.65,48.72,312515.0,45.5543,45.6759,45.5169,45.5824,312515.0
2022-07-20 13:40:00,48.71,48.79,48.7,48.7,26288.0,45.573,45.6479,45.5637,45.5637,26288.0
2022-07-20 13:50:00,48.69,48.73,48.58,48.64,36669.0,45.5543,45.5917,45.4514,45.5075,36669.0
2022-07-20 14:00:00,48.64,48.74,48.64,48.73,28386.0,45.5075,45.6011,45.5075,45.5917,28386.0
2022-07-20 14:10:00,48.74,48.78,48.68,48.78,26565.0,45.6011,45.6385,45.545,45.6385,26565.0
2022-07-20 14:20:00,48.78,48.91,48.78,48.91,23999.0,45.6385,45.7602,45.6385,45.7602,23999.0
2022-07-20 14:30:00,48.91,49.04,48.89,49.04,258983.0,45.7602,45.8818,45.7414,45.8818,258983.0
2022-07-20 14:40:00,49.04,49.08,49.02,49.07,60883.0,45.8818,45.9192,45.8631,45.9098,60883.0
2022-07-20 14:50:00,49.06,49.06,48.86,48.98,27279.0,45.9005,45.9005,45.7134,45.8256,27279.0
2022-07-20 15:00:00,48.98,49.14,48.98,49.05,44012.0,45.8256,45.9753,45.8256,45.8911,44012.0
2022-07-20 15:10:00,49.04,49.11,48.98,49.09,52024.0,45.8818,45.9473,45.8256,45.9286,52024.0
2022-07-20 15:20:00,49.09,49.1,49.01,49.08,28593.0,45.9286,45.9379,45.8537,45.9192,28593.0
2022-07-20 15:30:00,49.09,49.09,48.92,48.96,94365.0,45.9286,45.9286,45.7695,45.8069,94365.0
2022-07-20 15:40:00,48.97,49.16,48.95,49.15,97878.0,45.8163,45.9941,45.7976,45.9847,97878.0
2022-07-20 15:50:00,49.15,49.22,49.11,49.17,329570.0,45.9847,46.0502,45.9473,46.0034,329570.0
2022-07-21 09:30:00,49.22,49.45,49.05,49.18,75270.0,46.0502,46.2654,45.8911,46.0128,75270.0
2022-07-21 09:40:00,49.14,49.34,49.04,49.3,28951.0,45.9753,46.1625,45.8818,46.125,28951.0
2022-07-21 09:50:00,49.28,49.78,49.28,49.65,56201.0,46.1063,46.5741,46.1063,46.4525,56201.0
2022-07-21 10:00:00,49.67,49.71,49.4,49.43,56393.0,46.4712,46.5086,46.2186,46.2467,56393.0
2022-07-21 10:10:00,49.43,49.56,49.22,49.53,41876.0,46.2467,46.3683,46.0502,46.3402,41876.0
2022-07-21 10:20:00,49.56,49.58,49.28,49.38,41571.0,46.3683,46.387,46.1063,46.1999,41571.0
2022-07-21 10:30:00,49.4,49.58,49.25,49.58,84415.0,46.2186,46.387,46.0783,46.387,84415.0
2022-07-21 10:40:00,49.61,49.67,49.53,49.58,60530.0,46.4151,46.4712,46.3402,46.387,60530.0
2022-07-21 10:50:00,49.57,49.83,49.57,49.79,73816.0,46.3776,46.6209,46.3776,46.5835,73816.0
2022-07-21 11:00:00,49.78,49.84,49.69,49.83,79167.0,46.5741,46.6303,46.4899,46.6209,79167.0
2022-07-21 11:10:00,49.84,49.92,49.79,49.89,63814.0,46.6303,46.7051,46.5835,46.677,63814.0
2022-07-21 11:20:00,49.89,49.94,49.78,49.94,70772.0,46.677,46.7238,46.5741,46.7238,70772.0
2022-07-21 11:30:00,49.95,50.11,49.92,50.08,153960.0,46.7332,46.8829,46.7051,46.8548,153960.0
2022-07-21 11:40:00,50.08,50.12,50.04,50.04,47115.0,46.8548,46.8922,46.8174,46.8174,47115.0
2022-07-21 11:50:00,50.05,50.13,50.02,50.05,48784.0,46.8267,46.9016,46.7987,46.8267,48784.0
2022-07-21 12:00:00,50.05,50.29,50.04,50.28,76299.0,46.8267,47.0513,46.8174,47.0419,76299.0
2022-07-21 12:10:00,50.27,50.3,50.16,50.23,55485.0,47.0326,47.0606,46.9297,46.9951,55485.0
2022-07-21 12:20:00,50.23,50.34,50.21,50.34,57612.0,46.9951,47.0981,46.9764,47.0981,57612.0
2022-07-21 12:30:00,50.34,50.38,50.23,50.28,62942.0,47.0981,47.1355,46.9951,47.0419,62942.0
2022-07-21 12:40:00,50.27,50.28,50.2,50.21,40120.0,47.0326,47.0419,46.9671,46.9764,40120.0
2022-07-21 12:50:00,50.22,50.31,50.21,50.23,38191.0,46.9858,47.07,46.9764,46.9951,38191.0
2022-07-21 13:00:00,50.24,50.3,50.22,50.23,42959.0,47.0045,47.0606,46.9858,46.9951,42959.0
2022-07-21 13:10:00,50.23,50.33,50.22,50.32,59475.0,46.9951,47.0887,46.9858,47.0793,59475.0
2022-07-21 13:20:00,50.32,50.37,50.19,50.23,78495.0,47.0793,47.1261,46.9577,46.9951,78495.0
2022-07-21 13:30:00,50.23,50.33,50.1,50.3,71347.0,46.9951,47.0887,46.8735,47.0606,71347.0
2022-07-21 13:40:00,50.31,50.38,50.27,50.3,46479.0,47.07,47.1355,47.0326,47.0606,46479.0
2022-07-21 13:50:00,50.3,50.3,50.21,50.25,57616.0,47.0606,47.0606,46.9764,47.0139,57616.0
2022-07-21 14:00:00,50.25,50.26,50.12,50.14,164095.0,47.0139,47.0232,46.8922,46.9109,164095.0
2022-07-21 14:10:00,50.14,50.2,50.11,50.16,165302.0,46.9109,46.9671,46.8829,46.9297,165302.0
2022-07-21 14:20:00,50.16,50.38,50.14,50.34,102638.0,46.9297,47.1355,46.9109,47.0981,102638.0
2022-07-21 14:30:00,50.34,50.37,50.27,50.33,52965.0,47.0981,47.1261,47.0326,47.0887,52965.0
2022-07-21 14:40:00,50.33,50.33,50.25,50.33,62162.0,47.0887,47.0887,47.0139,47.0887,62162.0
2022-07-21 14:50:00,50.33,50.41,50.3,50.38,64300.0,47.0887,47.1635,47.0606,47.1355,64300.0
2022-07-21 15:00:00,50.38,50.56,50.36,50.55,71107.0,47.1355,47.3039,47.1168,47.2945,71107.0
2022-07-21 15:10:00,50.55,50.56,50.46,50.55,47791.0,47.2945,47.3039,47.2103,47.2945,47791.0
2022-07-21 15:20:00,50.55,50.56,50.49,50.51,59898.0,47.2945,47.3039,47.2384,47.2571,59898.0
2022-07-21 15:30:00,50.51,50.63,50.48,50.59,84135.0,47.2571,47.3694,47.229,47.332,84135.0
2022-07-21 15:40:00,50.59,50.7,50.57,50.68,138744.0,47.332,47.4349,47.3132,47.4162,138744.0
2022-07-21 15:50:00,50.68,50.81,50.66,50.77,433401.0,47.4162,47.5378,47.3974,47.5004,433401.0
2022-07-22 09:30:00,50.92,51.37,50.85,51.34,298844.0,47.6407,48.0617,47.5752,48.0337,298844.0
2022-07-22 09:40:00,51.32,51.37,51.03,51.19,43746.0,48.0149,48.0617,47.7436,47.8933,43746.0
2022-07-22 09:50:00,51.14,51.27,50.87,50.88,35653.0,47.8465,47.9682,47.5939,47.6033,35653.0
2022-07-22 10:00:00,50.9,50.94,50.69,50.7,52877.0,47.622,47.6594,47.4255,47.4349,52877.0
2022-07-22 10:10:00,50.71,50.97,50.69,50.94,31888.0,47.4442,47.6875,47.4255,47.6594,31888.0
2022-07-22 10:20:00,50.92,50.92,50.69,50.82,82002.0,47.6407,47.6407,47.4255,47.5471,82002.0
2022-07-22 10:30:00,50.83,50.88,50.77,50.87,26615.0,47.5565,47.6033,47.5004,47.5939,26615.0
2022-07-22 10:40:00,50.86,50.96,50.84,50.94,15809.0,47.5846,47.6781,47.5659,47.6594,15809.0
2022-07-22 10:50:00,50.94,51.02,50.93,50.99,19724.0,47.6594,47.7343,47.6501,47.7062,19724.0
2022-07-22 11:00:00,50.98,51.01,50.77,50.86,27873.0,47.6968,47.7249,47.5004,47.5846,27873.0
2022-07-22 11:10:00,50.85,50.92,50.78,50.8,23721.0,47.5752,47.6407,47.5097,47.5284,23721.0
2022-07-22 11:20:00,50.8,50.8,50.7,50.73,31585.0,47.5284,47.5284,47.4349,47.4629,31585.0
2022-07-22 11:30:00,50.74,50.77,50.67,50.75,89130.0,47.4723,47.5004,47.4068,47.4817,89130.0
2022-07-22 11:40:00,50.75,50.8,50.68,50.74,75861.0,47.4817,47.5284,47.4162,47.4723,75861.0
2022-07-22 11:50:00,50.75,50.81,50.72,50.78,20002.0,47.4817,47.5378,47.4536,47.5097,20002.0
2022-07-22 12:00:00,50.79,50.82,50.7,50.71,27255.0,47.5191,47.5471,47.4349,47.4442,27255.0
2022-07-22 12:10:00,50.71,50.8,50.62,50.76,89932.0,47.4442,47.5284,47.36,47.491,89932.0
2022-07-22 12:20:00,50.76,50.79,50.69,50.76,34996.0,47.491,47.5191,47.4255,47.491,34996.0
2022-07-22 12:30:00,50.77,50.91,50.76,50.84,43580.0,47.5004,47.6313,47.491,47.5659,43580.0
2022-07-22 12:40:00,50.83,50.85,50.76,50.81,26402.0,47.5565,47.5752,47.491,47.5378,26402.0
2022-07-22 12:50:00,50.83,50.86,50.76,50.78,25161.0,47.5565,47.5846,47.491,47.5097,25161.0
2022-07-22 13:00:00,50.77,50.83,50.68,50.83,42348.0,47.5004,47.5565,47.4162,47.5565,42348.0
2022-07-22 13:10:00,50.82,50.83,50.71,50.77,42892.0,47.5471,47.5565,47.4442,47.5004,42892.0
2022-07-22 13:20:00,50.78,50.86,50.76,50.85,75847.0,47.5097,47.5846,47.491,47.5752,75847.0
2022-07-22 13:30:00,50.84,50.85,50.59,50.69,89678.0,47.5659,47.5752,47.332,47.4255,89678.0
2022-07-22 13:40:00,50.68,50.69,50.58,50.66,24813.0,47.4162,47.4255,47.3226,47.3974,24813.0
2022-07-22 13:50:00,50.66,50.78,50.65,50.77,23172.0,47.3974,47.5097,47.3881,47.5004,23172.0
2022-07-22 14:00:00,50.76,50.77,50.62,50.64,38410.0,47.491,47.5004,47.36,47.3787,38410.0
2022-07-22 14:10:00,50.64,50.7,50.57,50.69,27988.0,47.3787,47.4349,47.3132,47.4255,27988.0
2022-07-22 14:20:00,50.7,50.72,50.6,50.67,33292.0,47.4349,47.4536,47.3413,47.4068,33292.0
2022-07-22 14:30:00,50.67,50.82,50.64,50.78,46713.0,47.4068,47.5471,47.3787,47.5097,46713.0
2022-07-22 14:40:00,50.78,50.78,50.69,50.71,29142.0,47.5097,47.5097,47.4255,47.4442,29142.0
2022-07-22 14:50:00,50.72,50.79,50.7,50.72,34007.0,47.4536,47.5191,47.4349,47.4536,34007.0
2022-07-22 15:00:00,50.73,50.79,50.71,50.73,27672.0,47.4629,47.5191,47.4442,47.4629,27672.0
2022-07-22 15:10:00,50.74,50.9,50.72,50.83,37957.0,47.4723,47.622,47.4536,47.5565,37957.0
2022-07-22 15:20:00,50.83,50.84,50.75,50.83,51246.0,47.5565,47.5659,47.4817,47.5565,51246.0
2022-07-22 15:30:00,50.83,50.86,50.7,50.74,69801.0,47.5565,47.5846,47.4349,47.4723,69801.0
2022-07-22 15:40:00,50.75,50.83,50.75,50.81,80832.0,47.4817,47.5565,47.4817,47.5378,80832.0
2022-07-22 15:50:00,50.82,50.87,50.72,50.77,481310.0,47.5471,47.5939,47.4536,47.5004,481310.0
2022-07-25 09:30:00,50.72,50.8,50.33,50.39,42565.0,47.4536,47.5284,47.0887,47.1448,42565.0
2022-07-25 09:40:00,50.41,50.6,50.36,50.47,33784.0,47.1635,47.3413,47.1168,47.2197,33784.0
2022-07-25 09:50:00,50.5,50.75,50.49,50.68,19457.0,47.2478,47.4817,47.2384,47.4162,19457.0
2022-07-25 10:00:00,50.7,50.78,50.56,50.63,54743.0,47.4349,47.5097,47.3039,47.3694,54743.0
2022-07-25 10:10:00,50.63,50.78,50.62,50.72,23607.0,47.3694,47.5097,47.36,47.4536,23607.0
2022-07-25 10:20:00,50.68,50.77,50.59,50.71,30910.0,47.4162,47.5004,47.332,47.4442,30910.0
2022-07-25 10:30:00,50.69,50.69,50.55,50.59,19196.0,47.4255,47.4255,47.2945,47.332,19196.0
2022-07-25 10:40:00,50.57,50.68,50.55,50.59,19000.0,47.3132,47.4162,47.2945,47.332,19000.0
2022-07-25 10:50:00,50.58,50.59,50.51,50.53,26639.0,47.3226,47.332,47.2571,47.2758,26639.0
2022-07-25 11:00:00,50.52,50.61,50.51,50.56,61293.0,47.2665,47.3507,47.2571,47.3039,61293.0
2022-07-25 11:10:00,50.57,50.62,50.41,50.47,48899.0,47.3132,47.36,47.1635,47.2197,48899.0
2022-07-25 11:20:00,50.47,50.59,50.47,50.59,21563.0,47.2197,47.332,47.2197,47.332,21563.0
2022-07-25 11:30:00,50.56,50.66,50.56,50.6,15908.0,47.3039,47.3974,47.3039,47.3413,15908.0
2022-07-25 11:40:00,50.6,50.7,50.58,50.67,27940.0,47.3413,47.4349,47.3226,47.4068,27940.0
2022-07-25 11:50:00,50.67,50.67,50.63,50.67,13897.0,47.4068,47.4068,47.3694,47.4068,13897.0
2022-07-25 12:00:00,50.66,50.66,50.6,50.6,22275.0,47.3974,47.3974,47.3413,47.3413,22275.0
2022-07-25 12:10:00,50.6,50.6,50.47,50.58,24655.0,47.3413,47.3413,47.2197,47.3226,24655.0
2022-07-25 12:20:00,50.57,50.59,50.51,50.59,13066.0,47.3132,47.332,47.2571,47.332,13066.0
2022-07-25 12:30:00,50.6,50.66,50.59,50.63,9919.0,47.3413,47.3974,47.332,47.3694,9919.0
2022-07-25 12:40:00,50.63,50.75,50.62,50.74,17601.0,47.3694,47.4817,47.36,47.4723,17601.0
2022-07-25 12:50:00,50.73,50.73,50.59,50.62,14200.0,47.4629,47.4629,47.332,47.36,14200.0
2022-07-25 13:00:00,50.61,50.65,50.6,50.64,16517.0,47.3507,47.3881,47.3413,47.3787,16517.0
2022-07-25 13:10:00,50.67,50.67,50.6,50.62,11316.0,47.4068,47.4068,47.3413,47.36,11316.0
2022-07-25 13:20:00,50.62,50.63,50.52,50.54,17636.0,47.36,47.3694,47.2665,47.2852,17636.0
2022-07-25 13:30:00,50.55,50.56,50.45,50.46,17190.0,47.2945,47.3039,47.201,47.2103,17190.0
2022-07-25 13:40:00,50.45,50.5,50.41,50.45,21001.0,47.201,47.2478,47.1635,47.201,21001.0
2022-07-25 13:50:00,50.44,50.47,50.38,50.44,12945.0,47.1916,47.2197,47.1355,47.1916,12945.0
2022-07-25 14:00:00,50.43,50.5,50.43,50.46,12378.0,47.1823,47.2478,47.1823,47.2103,12378.0
2022-07-25 14:10:00,50.46,50.49,50.41,50.42,13452.0,47.2103,47.2384,47.1635,47.1729,13452.0
2022-07-25 14:20:00,50.41,50.47,50.4,50.43,14147.0,47.1635,47.2197,47.1542,47.1823,14147.0
2022-07-25 14:30:00,50.44,50.47,50.39,50.43,14796.0,47.1916,47.2197,47.1448,47.1823,14796.0
2022-07-25 14:40:00,50.43,50.48,50.34,50.38,17348.0,47.1823,47.229,47.0981,47.1355,17348.0
2022-07-25 14:50:00,50.36,50.36,50.26,50.26,11422.0,47.1168,47.1168,47.0232,47.0232,11422.0
2022-07-25 15:00:00,50.27,50.3,50.16,50.22,20045.0,47.0326,47.0606,46.9297,46.9858,20045.0
2022-07-25 15:10:00,50.24,50.29,50.22,50.29,24003.0,47.0045,47.0513,46.9858,47.0513,24003.0
2022-07-25 15:20:00,50.28,50.37,50.28,50.29,43757.0,47.0419,47.1261,47.0419,47.0513,43757.0
2022-07-25 15:30:00,50.28,50.45,50.26,50.45,57651.0,47.0419,47.201,47.0232,47.201,57651.0
2022-07-25 15:40:00,50.45,50.48,50.4,50.47,82016.0,47.201,47.229,47.1542,47.2197,82016.0
2022-07-25 15:50:00,50.48,50.64,50.47,50.62,230767.0,47.229,47.3787,47.2197,47.36,230767.0
2022-07-26 09:30:00,50.39,50.39,50.11,50.25,104064.0,47.1448,47.1448,46.8829,47.0139,104064.0
2022-07-26 09:40:00,50.3,50.35,50.07,50.14,40247.0,47.0606,47.1074,46.8454,46.9109,40247.0
2022-07-26 09:50:00,50.15,50.36,50.15,50.24,30284.0,46.9203,47.1168,46.9203,47.0045,30284.0
2022-07-26 10:00:00,50.24,50.48,50.13,50.4,42786.0,47.0045,47.229,46.9016,47.1542,42786.0
2022-07-26 10:10:00,50.4,50.5,50.26,50.27,75156.0,47.1542,47.2478,47.0232,47.0326,75156.0
2022-07-26 10:20:00,50.28,50.34,50.19,50.3,22378.0,47.0419,47.0981,46.9577,47.0606,22378.0
2022-07-26 10:30:00,50.31,50.51,50.29,50.48,21344.0,47.07,47.2571,47.0513,47.229,21344.0
2022-07-26 10:40:00,50.5,50.7,50.48,50.67,70459.0,47.2478,47.4349,47.229,47.4068,70459.0
2022-07-26 10:50:00,50.67,50.88,50.61,50.85,57496.0,47.4068,47.6033,47.3507,47.5752,57496.0
2022-07-26 11:00:00,50.85,50.89,50.63,50.64,32133.0,47.5752,47.6126,47.3694,47.3787,32133.0
2022-07-26 11:10:00,50.63,50.66,50.56,50.61,38442.0,47.3694,47.3974,47.3039,47.3507,38442.0
2022-07-26 11:20:00,50.61,50.64,50.45,50.46,24642.0,47.3507,47.3787,47.201,47.2103,24642.0
2022-07-26 11:30:00,50.44,50.5,50.37,50.44,31518.0,47.1916,47.2478,47.1261,47.1916,31518.0
2022-07-26 11:40:00,50.45,50.54,50.4,50.41,22101.0,47.201,47.2852,47.1542,47.1635,22101.0
2022-07-26 11:50:00,50.39,50.41,50.23,50.23,78006.0,47.1448,47.1635,46.9951,46.9951,78006.0
2022-07-26 12:00:00,50.22,50.24,50.13,50.16,28886.0,46.9858,47.0045,46.9016,46.9297,28886.0
2022-07-26 12:10:00,50.16,50.24,50.07,50.24,37218.0,46.9297,47.0045,46.8454,47.0045,37218.0
2022-07-26 12:20:00,50.24,50.31,50.17,50.28,21698.0,47.0045,47.07,46.939,47.0419,21698.0
2022-07-26 12:30:00,50.29,50.31,50.24,50.26,32566.0,47.0513,47.07,47.0045,47.0232,32566.0
2022-07-26 12:40:00,50.26,50.31,50.2,50.29,21404.0,47.0232,47.07,46.9671,47.0513,21404.0
2022-07-26 12:50:00,50.3,50.32,50.27,50.3,26947.0,47.0606,47.0793,47.0326,47.0606,26947.0
2022-07-26 13:00:00,50.3,50.42,50.27,50.42,50885.0,47.0606,47.1729,47.0326,47.1729,50885.0
2022-07-26 13:10:00,50.41,50.42,50.25,50.26,25861.0,47.1635,47.1729,47.0139,47.0232,25861.0
2022-07-26 13:20:00,50.26,50.4,50.24,50.4,28429.0,47.0232,47.1542,47.0045,47.1542,28429.0
2022-07-26 13:30:00,50.4,50.4,50.2,50.34,35147.0,47.1542,47.1542,46.9671,47.0981,35147.0
2022-07-26 13:40:00,50.34,50.38,50.31,50.38,28653.0,47.0981,47.1355,47.07,47.1355,28653.0
2022-07-26 13:50:00,50.38,50.39,50.33,50.37,21199.0,47.1355,47.1448,47.0887,47.1261,21199.0
2022-07-26 14:00:00,50.37,50.46,50.31,50.31,79075.0,47.1261,47.2103,47.07,47.07,79075.0
2022-07-26 14:10:00,50.31,50.37,50.3,50.32,15526.0,47.07,47.1261,47.0606,47.0793,15526.0
2022-07-26 14:20:00,50.33,50.33,50.21,50.21,32275.0,47.0887,47.0887,46.9764,46.9764,32275.0
2022-07-26 14:30:00,50.2,50.23,50.17,50.18,27935.0,46.9671,46.9951,46.939,46.9484,27935.0
2022-07-26 14:40:00,50.17,50.2,50.15,50.16,18577.0,46.939,46.9671,46.9203,46.9297,18577.0
2022-07-26 14:50:00,50.16,50.25,50.14,50.22,21906.0,46.9297,47.0139,46.9109,46.9858,21906.0
2022-07-26 15:00:00,50.21,50.23,50.11,50.17,29304.0,46.9764,46.9951,46.8829,46.939,29304.0
2022-07-26 15:10:00,50.16,50.33,50.16,50.3,23756.0,46.9297,47.0887,46.9297,47.0606,23756.0
2022-07-26 15:20:00,50.31,50.38,50.31,50.35,24061.0,47.07,47.1355,47.07,47.1074,24061.0
2022-07-26 15:30:00,50.37,50.41,50.33,50.39,42628.0,47.1261,47.1635,47.0887,47.1448,42628.0
2022-07-26 15:40:00,50.4,50.43,50.28,50.3,111346.0,47.1542,47.1823,47.0419,47.0606,111346.0
2022-07-26 15:50:00,50.3,50.46,50.26,50.38,243258.0,47.0606,47.2103,47.0232,47.1355,243258.0
2022-07-27 09:30:00,50.67,50.72,50.24,50.28,125400.0,47.4068,47.4536,47.0045,47.0419,125400.0
2022-07-27 09:40:00,50.28,50.48,50.2,50.47,162328.0,47.0419,47.229,46.9671,47.2197,162328.0
2022-07-27 09:50:00,50.47,50.62,50.36,50.54,126886.0,47.2197,47.36,47.1168,47.2852,126886.0
2022-07-27 10:00:00,50.53,50.7,50.47,50.52,96583.0,47.2758,47.4349,47.2197,47.2665,96583.0
2022-07-27 10:10:00,50.53,50.61,50.41,50.56,61334.0,47.2758,47.3507,47.1635,47.3039,61334.0
2022-07-27 10:20:00,50.55,50.65,50.47,50.57,61544.0,47.2945,47.3881,47.2197,47.3132,61544.0
2022-07-27 10:30:00,50.57,50.79,50.56,50.77,68068.0,47.3132,47.5191,47.3039,47.5004,68068.0
2022-07-27 10:40:00,50.77,50.91,50.71,50.9,53478.0,47.5004,47.6313,47.4442,47.622,53478.0
2022-07-27 10:50:00,50.9,50.94,50.82,50.93,37539.0,47.622,47.6594,47.5471,47.6501,37539.0
2022-07-27 11:00:00,50.94,51.02,50.84,50.85,32563.0,47.6594,47.7343,47.5659,47.5752,32563.0
2022-07-27 11:10:00,50.87,50.97,50.85,50.93,30337.0,47.5939,47.6875,47.5752,47.6501,30337.0
2022-07-27 11:20:00,50.94,50.98,50.89,50.93,27049.0,47.6594,47.6968,47.6126,47.6501,27049.0
2022-07-27 11:30:00,50.93,51.03,50.91,51.03,32798.0,47.6501,47.7436,47.6313,47.7436,32798.0
2022-07-27 11:40:00,51.03,51.04,50.95,50.96,30815.0,47.7436,47.753,47.6688,47.6781,30815.0
2022-07-27 11:50:00,50.96,51.03,50.96,51.02,34768.0,47.6781,47.7436,47.6781,47.7343,34768.0
2022-07-27 12:00:00,51.02,51.07,51.01,51.02,44035.0,47.7343,47.781,47.7249,47.7343,44035.0
2022-07-27 12:10:00,51.03,51.11,51.0,51.09,30304.0,47.7436,47.8185,47.7156,47.7998,30304.0
2022-07-27 12:20:00,51.08,51.11,51.02,51.07,43690.0,47.7904,47.8185,47.7343,47.781,43690.0
2022-07-27 12:30:00,51.07,51.07,50.99,50.99,23998.0,47.781,47.781,47.7062,47.7062,23998.0
2022-07-27 12:40:00,50.97,51.0,50.94,50.97,13138.0,47.6875,47.7156,47.6594,47.6875,13138.0
2022-07-27 12:50:00,50.96,50.97,50.84,50.88,25098.0,47.6781,47.6875,47.5659,47.6033,25098.0
2022-07-27 13:00:00,50.89,50.89,50.8,50.82,17561.0,47.6126,47.6126,47.5284,47.5471,17561.0
2022-07-27 13:10:00,50.82,50.86,50.76,50.84,20553.0,47.5471,47.5846,47.491,47.5659,20553.0
2022-07-27 13:20:00,50.84,50.89,50.82,50.89,17064.0,47.5659,47.6126,47.5471,47.6126,17064.0
2022-07-27 13:30:00,50.89,50.89,50.79,50.84,19261.0,47.6126,47.6126,47.5191,47.5659,19261.0
2022-07-27 13:40:00,50.85,50.88,50.81,50.86,23414.0,47.5752,47.6033,47.5378,47.5846,23414.0
2022-07-27 13:50:00,50.86,50.93,50.81,50.84,15113.0,47.5846,47.6501,47.5378,47.5659,15113.0
2022-07-27 14:00:00,50.83,51.04,50.77,50.83,39231.0,47.5565,47.753,47.5004,47.5565,39231.0
2022-07-27 14:10:00,50.84,51.01,50.84,50.96,17005.0,47.5659,47.7249,47.5659,47.6781,17005.0
2022-07-27 14:20:00,50.98,51.04,50.93,51.02,44648.0,47.6968,47.753,47.6501,47.7343,44648.0
2022-07-27 14:30:00,51.0,51.35,50.87,51.32,85862.0,47.7156,48.043,47.5939,48.0149,85862.0
2022-07-27 14:40:00,51.36,51.63,51.36,51.59,66827.0,48.0524,48.305,48.0524,48.2676,66827.0
2022-07-27 14:50:00,51.6,51.8,51.55,51.67,59020.0,48.2769,48.464,48.2301,48.3424,59020.0
2022-07-27 15:00:00,51.67,51.82,51.6,51.77,53393.0,48.3424,48.4827,48.2769,48.436,53393.0
2022-07-27 15:10:00,51.78,51.87,51.77,51.82,49608.0,48.4453,48.5295,48.436,48.4827,49608.0
2022-07-27 15:20:00,51.83,52.02,51.81,52.02,86074.0,48.4921,48.6699,48.4734,48.6699,86074.0
2022-07-27 15:30:00,52.03,52.06,51.84,51.87,90973.0,48.6792,48.7073,48.5015,48.5295,90973.0
2022-07-27 15:40:00,51.87,51.95,51.82,51.9,77672.0,48.5295,48.6044,48.4827,48.5576,77672.0
2022-07-27 15:50:00,51.91,51.93,51.7,51.7,225911.0,48.5669,48.5857,48.3705,48.3705,225911.0
2022-07-28 09:30:00,52.11,52.44,52.05,52.43,51759.0,48.7541,49.0628,48.6979,49.0535,51759.0
2022-07-28 09:40:00,52.4,52.44,51.97,52.04,52214.0,49.0254,49.0628,48.6231,48.6886,52214.0
2022-07-28 09:50:00,52.03,52.09,51.91,51.94,45919.0,48.6792,48.7354,48.5669,48.595,45919.0
2022-07-28 10:00:00,51.94,51.95,51.65,51.7,78266.0,48.595,48.6044,48.3237,48.3705,78266.0
2022-07-28 10:10:00,51.71,51.87,51.71,51.8,40901.0,48.3798,48.5295,48.3798,48.464,40901.0
2022-07-28 10:20:00,51.8,51.8,51.57,51.64,93861.0,48.464,48.464,48.2488,48.3143,93861.0
2022-07-28 10:30:00,51.64,51.85,51.59,51.81,46499.0,48.3143,48.5108,48.2676,48.4734,46499.0
2022-07-28 10:40:00,51.81,52.02,51.77,52.02,39877.0,48.4734,48.6699,48.436,48.6699,39877.0
2022-07-28 10:50:00,52.02,52.04,51.87,51.96,43800.0,48.6699,48.6886,48.5295,48.6137,43800.0
2022-07-28 11:00:00,51.97,51.98,51.87,51.92,30798.0,48.6231,48.6324,48.5295,48.5763,30798.0
2022-07-28 11:10:00,51.92,52.01,51.85,52.01,21013.0,48.5763,48.6605,48.5108,48.6605,21013.0
2022-07-28 11:20:00,52.01,52.16,52.0,52.15,69440.0,48.6605,48.8008,48.6512,48.7915,69440.0
2022-07-28 11:30:00,52.16,52.19,52.07,52.08,78103.0,48.8008,48.8289,48.7166,48.726,78103.0
2022-07-28 11:40:00,52.08,52.27,52.07,52.25,45199.0,48.726,48.9038,48.7166,48.8851,45199.0
2022-07-28 11:50:00,52.25,52.27,52.04,52.05,33154.0,48.8851,48.9038,48.6886,48.6979,33154.0
2022-07-28 12:00:00,52.05,52.11,52.04,52.07,27096.0,48.6979,48.7541,48.6886,48.7166,27096.0
2022-07-28 12:10:00,52.09,52.2,52.06,52.06,20929.0,48.7354,48.8383,48.7073,48.7073,20929.0
2022-07-28 12:20:00,52.07,52.18,52.07,52.15,25582.0,48.7166,48.8196,48.7166,48.7915,25582.0
2022-07-28 12:30:00,52.15,52.21,52.13,52.18,22569.0,48.7915,48.8476,48.7728,48.8196,22569.0
2022-07-28 12:40:00,52.18,52.23,52.15,52.2,14884.0,48.8196,48.8663,48.7915,48.8383,14884.0
2022-07-28 12:50:00,52.2,52.3,52.19,52.3,31008.0,48.8383,48.9318,48.8289,48.9318,31008.0
2022-07-28 13:00:00,52.3,52.38,52.25,52.38,33591.0,48.9318,49.0067,48.8851,49.0067,33591.0
2022-07-28 13:10:00,52.39,52.48,52.38,52.45,25155.0,49.016,49.1002,49.0067,49.0722,25155.0
2022-07-28 13:20:00,52.45,52.59,52.44,52.57,23871.0,49.0722,49.2032,49.0628,49.1844,23871.0
2022-07-28 13:30:00,52.56,52.68,52.55,52.66,27490.0,49.1751,49.2874,49.1657,49.2686,27490.0
2022-07-28 13:40:00,52.67,52.81,52.67,52.8,32717.0,49.278,49.409,49.278,49.3996,32717.0
2022-07-28 13:50:00,52.8,52.93,52.77,52.89,33397.0,49.3996,49.5213,49.3716,49.4838,33397.0
2022-07-28 14:00:00,52.87,52.89,52.75,52.76,29490.0,49.4651,49.4838,49.3529,49.3622,29490.0
2022-07-28 14:10:00,52.77,52.84,52.73,52.82,20243.0,49.3716,49.4371,49.3341,49.4183,20243.0
2022-07-28 14:20:00,52.81,52.84,52.77,52.83,22376.0,49.409,49.4371,49.3716,49.4277,22376.0
2022-07-28 14:30:00,52.83,52.87,52.79,52.84,23012.0,49.4277,49.4651,49.3903,49.4371,23012.0
2022-07-28 14:40:00,52.84,52.85,52.72,52.75,18593.0,49.4371,49.4464,49.3248,49.3529,18593.0
2022-07-28 14:50:00,52.75,52.82,52.7,52.81,20805.0,49.3529,49.4183,49.3061,49.409,20805.0
2022-07-28 15:00:00,52.8,52.86,52.76,52.8,28572.0,49.3996,49.4558,49.3622,49.3996,28572.0
2022-07-28 15:10:00,52.8,52.81,52.72,52.75,31752.0,49.3996,49.409,49.3248,49.3529,31752.0
2022-07-28 15:20:00,52.76,52.82,52.75,52.81,34202.0,49.3622,49.4183,49.3529,49.409,34202.0
2022-07-28 15:30:00,52.8,52.81,52.68,52.7,42178.0,49.3996,49.409,49.2874,49.3061,42178.0
2022-07-28 15:40:00,52.71,52.72,52.63,52.71,65803.0,49.3154,49.3248,49.2406,49.3154,65803.0
2022-07-28 15:50:00,52.7,52.83,52.69,52.78,226510.0,49.3061,49.4277,49.2967,49.3809,226510.0
2022-07-29 09:30:00,52.88,53.1,52.8,53.06,66454.0,49.4745,49.6803,49.3996,49.6429,66454.0
2022-07-29 09:40:00,53.05,53.07,52.81,52.87,38071.0,49.6335,49.6522,49.409,49.4651,38071.0
2022-07-29 09:50:00,52.87,53.21,52.84,53.19,34214.0,49.4651,49.7832,49.4371,49.7645,34214.0
2022-07-29 10:00:00,53.19,53.53,53.17,53.33,61067.0,49.7645,50.0826,49.7458,49.8955,61067.0
2022-07-29 10:10:00,53.33,53.39,53.26,53.3,30457.0,49.8955,49.9516,49.83,49.8674,30457.0
2022-07-29 10:20:00,53.32,53.41,53.26,53.28,29718.0,49.8861,49.9703,49.83,49.8487,29718.0
2022-07-29 10:30:00,53.28,53.39,53.27,53.36,38822.0,49.8487,49.9516,49.8394,49.9236,38822.0
2022-07-29 10:40:00,53.35,53.42,53.28,53.29,26712.0,49.9142,49.9797,49.8487,49.8581,26712.0
2022-07-29 10:50:00,53.31,53.33,53.19,53.21,78324.0,49.8768,49.8955,49.7645,49.7832,78324.0
2022-07-29 11:00:00,53.21,53.29,53.2,53.29,35155.0,49.7832,49.8581,49.7739,49.8581,35155.0
2022-07-29 11:10:00,53.29,53.29,53.15,53.24,35844.0,49.8581,49.8581,49.7271,49.8113,35844.0
2022-07-29 11:20:00,53.26,53.28,53.05,53.07,22886.0,49.83,49.8487,49.6335,49.6522,22886.0
2022-07-29 11:30:00,53.08,53.18,53.04,53.16,31128.0,49.6616,49.7552,49.6242,49.7364,31128.0
2022-07-29 11:40:00,53.16,53.23,53.15,53.16,50858.0,49.7364,49.8019,49.7271,49.7364,50858.0
2022-07-29 11:50:00,53.15,53.26,53.13,53.23,17540.0,49.7271,49.83,49.7084,49.8019,17540.0
2022-07-29 12:00:00,53.24,53.32,53.15,53.17,23695.0,49.8113,49.8861,49.7271,49.7458,23695.0
2022-07-29 12:10:00,53.17,53.3,53.17,53.27,25403.0,49.7458,49.8674,49.7458,49.8394,25403.0
2022-07-29 12:20:00,53.27,53.31,53.25,53.29,15995.0,49.8394,49.8768,49.8207,49.8581,15995.0
2022-07-29 12:30:00,53.29,53.39,53.28,53.39,17669.0,49.8581,49.9516,49.8487,49.9516,17669.0
2022-07-29 12:40:00,53.4,53.44,53.38,53.42,67098.0,49.961,49.9984,49.9423,49.9797,67098.0
2022-07-29 12:50:00,53.42,53.48,53.4,53.46,15634.0,49.9797,50.0358,49.961,50.0171,15634.0
2022-07-29 13:00:00,53.46,53.5,53.44,53.47,17832.0,50.0171,50.0546,49.9984,50.0265,17832.0
2022-07-29 13:10:00,53.47,53.54,53.47,53.53,22303.0,50.0265,50.092,50.0265,50.0826,22303.0
2022-07-29 13:20:00,53.54,53.56,53.49,53.51,37222.0,50.092,50.1107,50.0452,50.0639,37222.0
2022-07-29 13:30:00,53.52,53.6,53.5,53.6,29312.0,50.0733,50.1481,50.0546,50.1481,29312.0
2022-07-29 13:40:00,53.6,53.67,53.59,53.64,24795.0,50.1481,50.2136,50.1388,50.1855,24795.0
2022-07-29 13:50:00,53.65,53.76,53.63,53.76,42317.0,50.1949,50.2978,50.1762,50.2978,42317.0
2022-07-29 14:00:00,53.76,53.79,53.71,53.74,46554.0,50.2978,50.3259,50.251,50.2791,46554.0
2022-07-29 14:10:00,53.75,53.77,53.71,53.75,52034.0,50.2885,50.3072,50.251,50.2885,52034.0
2022-07-29 14:20:00,53.75,53.8,53.74,53.8,25877.0,50.2885,50.3352,50.2791,50.3352,25877.0
2022-07-29 14:30:00,53.8,53.87,53.8,53.86,20191.0,50.3352,50.4007,50.3352,50.3914,20191.0
2022-07-29 14:40:00,53.85,53.85,53.79,53.8,25466.0,50.382,50.382,50.3259,50.3352,25466.0
2022-07-29 14:50:00,53.8,53.88,53.8,53.87,20056.0,50.3352,50.4101,50.3352,50.4007,20056.0
2022-07-29 15:00:00,53.88,53.95,53.86,53.88,31761.0,50.4101,50.4756,50.3914,50.4101,31761.0
2022-07-29 15:10:00,53.89,53.95,53.86,53.95,30979.0,50.4194,50.4756,50.3914,50.4756,30979.0
2022-07-29 15:20:00,53.94,54.03,53.93,54.02,54587.0,50.4662,50.5504,50.4569,50.5411,54587.0
2022-07-29 15:30:00,54.01,54.06,53.92,53.93,81336.0,50.5317,50.5785,50.4475,50.4569,81336.0
2022-07-29 15:40:00,53.93,54.03,53.91,54.02,76451.0,50.4569,50.5504,50.4381,50.5411,76451.0
2022-07-29 15:50:00,54.02,54.05,53.88,53.92,348155.0,50.5411,50.5691,50.4101,50.4475,348155.0
2022-08-01 09:30:00,53.37,53.72,53.3,53.3,85759.0,49.9329,50.2604,49.8674,49.8674,85759.0
2022-08-01 09:40:00,53.33,53.47,53.19,53.4,120691.0,49.8955,50.0265,49.7645,49.961,120691.0
2022-08-01 09:50:00,53.41,53.82,53.39,53.66,72217.0,49.9703,50.3539,49.9516,50.2042,72217.0
2022-08-01 10:00:00,53.68,54.11,53.6,53.93,93304.0,50.223,50.6253,50.1481,50.4569,93304.0
2022-08-01 10:10:00,53.92,54.06,53.81,53.81,39266.0,50.4475,50.5785,50.3446,50.3446,39266.0
2022-08-01 10:20:00,53.8,53.9,53.67,53.7,47855.0,50.3352,50.4288,50.2136,50.2417,47855.0
2022-08-01 10:30:00,53.7,53.82,53.68,53.77,42402.0,50.2417,50.3539,50.223,50.3072,42402.0
2022-08-01 10:40:00,53.78,54.04,53.77,54.01,47217.0,50.3165,50.5598,50.3072,50.5317,47217.0
2022-08-01 10:50:00,54.0,54.21,54.0,54.18,43278.0,50.5224,50.7188,50.5224,50.6908,43278.0
2022-08-01 11:00:00,54.18,54.21,54.06,54.09,44555.0,50.6908,50.7188,50.5785,50.6066,44555.0
2022-08-01 11:10:00,54.09,54.11,53.92,53.94,63698.0,50.6066,50.6253,50.4475,50.4662,63698.0
2022-08-01 11:20:00,53.93,54.14,53.92,54.09,40865.0,50.4569,50.6533,50.4475,50.6066,40865.0
2022-08-01 11:30:00,54.09,54.09,53.96,53.98,47423.0,50.6066,50.6066,50.4849,50.5036,47423.0
2022-08-01 11:40:00,53.99,54.1,53.95,54.1,29934.0,50.513,50.6159,50.4756,50.6159,29934.0
2022-08-01 11:50:00,54.11,54.19,54.05,54.08,31595.0,50.6253,50.7001,50.5691,50.5972,31595.0
2022-08-01 12:00:00,54.07,54.1,53.94,53.96,32107.0,50.5878,50.6159,50.4662,50.4849,32107.0
2022-08-01 12:10:00,53.96,54.01,53.87,53.98,36879.0,50.4849,50.5317,50.4007,50.5036,36879.0
2022-08-01 12:20:00,53.98,54.11,53.94,54.06,62521.0,50.5036,50.6253,50.4662,50.5785,62521.0
2022-08-01 12:30:00,54.05,54.11,53.99,54.06,20554.0,50.5691,50.6253,50.513,50.5785,20554.0
2022-08-01 12:40:00,54.05,54.21,54.04,54.16,18636.0,50.5691,50.7188,50.5598,50.672,18636.0
2022-08-01 12:50:00,54.16,54.17,54.09,54.13,17678.0,50.672,50.6814,50.6066,50.644,17678.0
2022-08-01 13:00:00,54.12,54.12,53.97,54.12,28745.0,50.6346,50.6346,50.4943,50.6346,28745.0
2022-08-01 13:10:00,54.11,54.16,54.03,54.05,25025.0,50.6253,50.672,50.5504,50.5691,25025.0
2022-08-01 13:20:00,54.05,54.09,53.98,54.01,43012.0,50.5691,50.6066,50.5036,50.5317,43012.0
2022-08-01 13:30:00,54.01,54.06,53.93,54.05,72291.0,50.5317,50.5785,50.4569,50.5691,72291.0
2022-08-01 13:40:00,54.05,54.07,53.95,54.03,82851.0,50.5691,50.5878,50.4756,50.5504,82851.0
2022-08-01 13:50:00,54.03,54.09,54.0,54.08,63390.0,50.5504,50.6066,50.5224,50.5972,63390.0
2022-08-01 14:00:00,54.07,54.07,53.93,54.05,47072.0,50.5878,50.5878,50.4569,50.5691,47072.0
2022-08-01 14:10:00,54.05,54.15,54.0,54.09,52102.0,50.5691,50.6627,50.5224,50.6066,52102.0
2022-08-01 14:20:00,54.09,54.27,54.09,54.25,128979.0,50.6066,50.775,50.6066,50.7563,128979.0
2022-08-01 14:30:00,54.25,54.25,54.16,54.24,65101.0,50.7563,50.7563,50.672,50.7469,65101.0
2022-08-01 14:40:00,54.24,54.28,54.15,54.18,121626.0,50.7469,50.7843,50.6627,50.6908,121626.0
2022-08-01 14:50:00,54.16,54.39,54.14,54.36,38423.0,50.672,50.8872,50.6533,50.8592,38423.0
2022-08-01 15:00:00,54.36,54.37,54.27,54.35,35959.0,50.8592,50.8685,50.775,50.8498,35959.0
2022-08-01 15:10:00,54.34,54.4,54.3,54.34,41238.0,50.8405,50.8966,50.803,50.8405,41238.0
2022-08-01 15:20:00,54.34,54.34,54.16,54.2,52894.0,50.8405,50.8405,50.672,50.7095,52894.0
2022-08-01 15:30:00,54.19,54.2,54.11,54.18,48048.0,50.7001,50.7095,50.6253,50.6908,48048.0
2022-08-01 15:40:00,54.18,54.26,54.14,54.24,78806.0,50.6908,50.7656,50.6533,50.7469,78806.0
2022-08-01 15:50:00,54.25,54.31,54.11,54.11,316274.0,50.7563,50.8124,50.6253,50.6253,316274.0
2022-08-02 09:30:00,54.0,54.05,53.62,53.68,114518.0,50.5224,50.5691,50.1668,50.223,114518.0
2022-08-02 09:40:00,53.68,53.97,53.67,53.78,64774.0,50.223,50.4943,50.2136,50.3165,64774.0
2022-08-02 09:50:00,53.78,53.94,53.61,53.72,82947.0,50.3165,50.4662,50.1575,50.2604,82947.0
2022-08-02 10:00:00,53.71,53.85,53.67,53.76,81696.0,50.251,50.382,50.2136,50.2978,81696.0
2022-08-02 10:10:00,53.74,53.83,53.66,53.79,94315.0,50.2791,50.3633,50.2042,50.3259,94315.0
2022-08-02 10:20:00,53.79,54.01,53.79,54.0,62608.0,50.3259,50.5317,50.3259,50.5224,62608.0
2022-08-02 10:30:00,54.01,54.14,53.95,54.12,57783.0,50.5317,50.6533,50.4756,50.6346,57783.0
2022-08-02 10:40:00,54.13,54.16,54.0,54.13,62919.0,50.644,50.672,50.5224,50.644,62919.0
2022-08-02 10:50:00,54.14,54.32,54.05,54.06,76457.0,50.6533,50.8217,50.5691,50.5785,76457.0
2022-08-02 11:00:00,54.05,54.15,54.04,54.09,52992.0,50.5691,50.6627,50.5598,50.6066,52992.0
2022-08-02 11:10:00,54.09,54.1,53.98,54.08,50686.0,50.6066,50.6159,50.5036,50.5972,50686.0
2022-08-02 11:20:00,54.08,54.16,54.01,54.13,49513.0,50.5972,50.672,50.5317,50.644,49513.0
2022-08-02 11:30:00,54.13,54.31,54.07,54.29,212796.0,50.644,50.8124,50.5878,50.7937,212796.0
2022-08-02 11:40:00,54.29,54.42,54.27,54.33,50642.0,50.7937,50.9153,50.775,50.8311,50642.0
2022-08-02 11:50:00,54.33,54.42,54.3,54.3,42507.0,50.8311,50.9153,50.803,50.803,42507.0
2022-08-02 12:00:00,54.3,54.39,54.29,54.37,29929.0,50.803,50.8872,50.7937,50.8685,29929.0
2022-08-02 12:10:00,54.37,54.47,54.36,54.41,32329.0,50.8685,50.9621,50.8592,50.9059,32329.0
2022-08-02 12:20:00,54.41,54.49,54.35,54.48,81236.0,50.9059,50.9808,50.8498,50.9714,81236.0
2022-08-02 12:30:00,54.49,54.58,54.44,54.57,63226.0,50.9808,51.065,50.934,51.0556,63226.0
2022-08-02 12:40:00,54.57,54.58,54.47,54.51,56483.0,51.0556,51.065,50.9621,50.9995,56483.0
2022-08-02 12:50:00,54.51,54.51,54.36,54.38,37461.0,50.9995,50.9995,50.8592,50.8779,37461.0
2022-08-02 13:00:00,54.37,54.38,54.27,54.29,44386.0,50.8685,50.8779,50.775,50.7937,44386.0
2022-08-02 13:10:00,54.29,54.34,54.27,54.28,45002.0,50.7937,50.8405,50.775,50.7843,45002.0
2022-08-02 13:20:00,54.28,54.28,54.06,54.12,53467.0,50.7843,50.7843,50.5785,50.6346,53467.0
2022-08-02 13:30:00,54.11,54.11,53.97,54.07,53875.0,50.6253,50.6253,50.4943,50.5878,53875.0
2022-08-02 13:40:00,54.06,54.18,54.05,54.05,57486.0,50.5785,50.6908,50.5691,50.5691,57486.0
2022-08-02 13:50:00,54.05,54.13,53.98,54.11,46387.0,50.5691,50.644,50.5036,50.6253,46387.0
2022-08-02 14:00:00,54.11,54.27,54.08,54.27,41700.0,50.6253,50.775,50.5972,50.775,41700.0
2022-08-02 14:10:00,54.26,54.27,54.15,54.16,46841.0,50.7656,50.775,50.6627,50.672,46841.0
2022-08-02 14:20:00,54.16,54.3,54.13,54.24,41656.0,50.672,50.803,50.644,50.7469,41656.0
2022-08-02 14:30:00,54.24,54.29,54.11,54.13,44696.0,50.7469,50.7937,50.6253,50.644,44696.0
2022-08-02 14:40:00,54.13,54.18,54.04,54.15,44729.0,50.644,50.6908,50.5598,50.6627,44729.0
2022-08-02 14:50:00,54.14,54.16,54.02,54.07,66437.0,50.6533,50.672,50.5411,50.5878,66437.0
2022-08-02 15:00:00,54.07,54.09,53.95,53.98,57630.0,50.5878,50.6066,50.4756,50.5036,57630.0
2022-08-02 15:10:00,53.97,53.99,53.84,53.9,62857.0,50.4943,50.513,50.3727,50.4288,62857.0
2022-08-02 15:20:00,53.9,53.97,53.85,53.95,105430.0,50.4288,50.4943,50.382,50.4756,105430.0
2022-08-02 15:30:00,53.94,54.1,53.93,54.04,153137.0,50.4662,50.6159,50.4569,50.5598,153137.0
2022-08-02 15:40:00,54.03,54.1,53.99,54.03,182052.0,50.5504,50.6159,50.513,50.5504,182052.0
2022-08-02 15:50:00,54.02,54.07,53.75,53.77,534968.0,50.5411,50.5878,50.2885,50.3072,534968.0
2022-08-03 09:30:00,53.69,54.29,53.69,54.22,149793.0,50.2323,50.7937,50.2323,50.7282,149793.0
2022-08-03 09:40:00,54.19,54.19,53.77,53.87,202789.0,50.7001,50.7001,50.3072,50.4007,202789.0
2022-08-03 09:50:00,53.87,54.04,53.85,54.01,152121.0,50.4007,50.5598,50.382,50.5317,152121.0
2022-08-03 10:00:00,53.99,54.26,53.92,54.24,103879.0,50.513,50.7656,50.4475,50.7469,103879.0
2022-08-03 10:10:00,54.24,54.31,53.89,53.9,98597.0,50.7469,50.8124,50.4194,50.4288,98597.0
2022-08-03 10:20:00,53.9,54.07,53.77,54.07,65439.0,50.4288,50.5878,50.3072,50.5878,65439.0
2022-08-03 10:30:00,54.08,54.13,53.79,53.86,66288.0,50.5972,50.644,50.3259,50.3914,66288.0
2022-08-03 10:40:00,53.85,54.05,53.76,54.02,79840.0,50.382,50.5691,50.2978,50.5411,79840.0
2022-08-03 10:50:00,54.02,54.09,53.93,53.96,53200.0,50.5411,50.6066,50.4569,50.4849,53200.0
2022-08-03 11:00:00,53.97,54.05,53.93,54.04,76714.0,50.4943,50.5691,50.4569,50.5598,76714.0
2022-08-03 11:10:00,54.04,54.17,54.01,54.02,51148.0,50.5598,50.6814,50.5317,50.5411,51148.0
2022-08-03 11:20:00,54.03,54.17,54.03,54.15,53831.0,50.5504,50.6814,50.5504,50.6627,53831.0
2022-08-03 11:30:00,54.14,54.18,54.1,54.17,66353.0,50.6533,50.6908,50.6159,50.6814,66353.0
2022-08-03 11:40:00,54.18,54.36,54.18,54.3,60802.0,50.6908,50.8592,50.6908,50.803,60802.0
2022-08-03 11:50:00,54.31,54.43,54.27,54.37,194859.0,50.8124,50.9247,50.775,50.8685,194859.0
2022-08-03 12:00:00,54.37,54.44,54.32,54.33,124154.0,50.8685,50.934,50.8217,50.8311,124154.0
2022-08-03 12:10:00,54.33,54.34,54.24,54.31,85255.0,50.8311,50.8405,50.7469,50.8124,85255.0
2022-08-03 12:20:00,54.32,54.43,54.3,54.42,94424.0,50.8217,50.9247,50.803,50.9153,94424.0
2022-08-03 12:30:00,54.42,54.53,54.41,54.48,138582.0,50.9153,51.0182,50.9059,50.9714,138582.0
2022-08-03 12:40:00,54.48,54.53,54.45,54.53,45495.0,50.9714,51.0182,50.9434,51.0182,45495.0
2022-08-03 12:50:00,54.54,54.55,54.45,54.46,51140.0,51.0276,51.0369,50.9434,50.9527,51140.0
2022-08-03 13:00:00,54.47,54.53,54.43,54.49,45000.0,50.9621,51.0182,50.9247,50.9808,45000.0
2022-08-03 13:10:00,54.5,54.51,54.41,54.43,29951.0,50.9902,50.9995,50.9059,50.9247,29951.0
2022-08-03 13:20:00,54.42,54.49,54.38,54.47,38279.0,50.9153,50.9808,50.8779,50.9621,38279.0
2022-08-03 13:30:00,54.47,54.51,54.37,54.38,67233.0,50.9621,50.9995,50.8685,50.8779,67233.0
2022-08-03 13:40:00,54.37,54.43,54.32,54.37,60044.0,50.8685,50.9247,50.8217,50.8685,60044.0
2022-08-03 13:50:00,54.37,54.42,54.33,54.41,64069.0,50.8685,50.9153,50.8311,50.9059,64069.0
2022-08-03 14:00:00,54.41,54.42,54.32,54.36,77752.0,50.9059,50.9153,50.8217,50.8592,77752.0
2022-08-03 14:10:00,54.36,54.45,54.35,54.43,73077.0,50.8592,50.9434,50.8498,50.9247,73077.0
2022-08-03 14:20:00,54.43,54.43,54.36,54.4,69664.0,50.9247,50.9247,50.8592,50.8966,69664.0
2022-08-03 14:30:00,54.4,54.41,54.29,54.3,57855.0,50.8966,50.9059,50.7937,50.803,57855.0
2022-08-03 14:40:00,54.29,54.33,54.21,54.32,80522.0,50.7937,50.8311,50.7188,50.8217,80522.0
2022-08-03 14:50:00,54.32,54.4,54.3,54.37,106903.0,50.8217,50.8966,50.803,50.8685,106903.0
2022-08-03 15:00:00,54.37,54.42,54.35,54.39,97246.0,50.8685,50.9153,50.8498,50.8872,97246.0
2022-08-03 15:10:00,54.38,54.4,54.3,54.36,94475.0,50.8779,50.8966,50.803,50.8592,94475.0
2022-08-03 15:20:00,54.37,54.42,54.35,54.39,90726.0,50.8685,50.9153,50.8498,50.8872,90726.0
2022-08-03 15:30:00,54.39,54.4,54.31,54.38,151266.0,50.8872,50.8966,50.8124,50.8779,151266.0
2022-08-03 15:40:00,54.38,54.4,54.33,54.34,148545.0,50.8779,50.8966,50.8311,50.8405,148545.0
2022-08-03 15:50:00,54.33,54.46,54.22,54.28,561992.0,50.8311,50.9527,50.7282,50.7843,561992.0
2022-08-04 09:30:00,54.5,55.69,54.11,54.93,586498.0,50.9902,52.1035,50.6253,51.3925,586498.0
2022-08-04 09:40:00,54.95,55.03,54.47,54.77,287713.0,51.4112,51.486,50.9621,51.2428,287713.0
2022-08-04 09:50:00,54.76,54.77,53.75,53.8,214426.0,51.2334,51.2428,50.2885,50.3352,214426.0
2022-08-04 10:00:00,53.83,54.22,53.82,54.03,144093.0,50.3633,50.7282,50.3539,50.5504,144093.0
2022-08-04 10:10:00,54.03,54.13,53.88,54.01,108365.0,50.5504,50.644,50.4101,50.5317,108365.0
2022-08-04 10:20:00,54.01,54.29,54.0,54.19,203915.0,50.5317,50.7937,50.5224,50.7001,203915.0
2022-08-04 10:30:00,54.21,54.21,53.93,53.95,106498.0,50.7188,50.7188,50.4569,50.4756,106498.0
2022-08-04 10:40:00,53.95,54.07,53.78,53.84,69771.0,50.4756,50.5878,50.3165,50.3727,69771.0
2022-08-04 10:50:00,53.83,53.95,53.76,53.91,96642.0,50.3633,50.4756,50.2978,50.4381,96642.0
2022-08-04 11:00:00,53.92,53.94,53.72,53.77,48363.0,50.4475,50.4662,50.2604,50.3072,48363.0
2022-08-04 11:10:00,53.77,54.26,53.73,54.14,118917.0,50.3072,50.7656,50.2697,50.6533,118917.0
2022-08-04 11:20:00,54.16,54.23,53.95,53.99,85580.0,50.672,50.7375,50.4756,50.513,85580.0
2022-08-04 11:30:00,54.01,54.11,53.95,53.95,43549.0,50.5317,50.6253,50.4756,50.4756,43549.0
2022-08-04 11:40:00,53.95,53.97,53.78,53.93,70120.0,50.4756,50.4943,50.3165,50.4569,70120.0
2022-08-04 11:50:00,53.93,54.03,53.92,53.98,37527.0,50.4569,50.5504,50.4475,50.5036,37527.0
2022-08-04 12:00:00,53.98,54.01,53.92,54.0,34928.0,50.5036,50.5317,50.4475,50.5224,34928.0
2022-08-04 12:10:00,54.01,54.08,53.94,53.99,56905.0,50.5317,50.5972,50.4662,50.513,56905.0
2022-08-04 12:20:00,54.0,54.21,53.99,54.2,53440.0,50.5224,50.7188,50.513,50.7095,53440.0
2022-08-04 12:30:00,54.2,54.2,53.98,54.07,52782.0,50.7095,50.7095,50.5036,50.5878,52782.0
2022-08-04 12:40:00,54.07,54.13,54.02,54.08,37344.0,50.5878,50.644,50.5411,50.5972,37344.0
2022-08-04 12:50:00,54.09,54.21,54.06,54.19,32312.0,50.6066,50.7188,50.5785,50.7001,32312.0
2022-08-04 13:00:00,54.2,54.21,54.15,54.18,42413.0,50.7095,50.7188,50.6627,50.6908,42413.0
2022-08-04 13:10:00,54.19,54.34,54.19,54.31,48984.0,50.7001,50.8405,50.7001,50.8124,48984.0
2022-08-04 13:20:00,54.33,54.51,54.28,54.5,90376.0,50.8311,50.9995,50.7843,50.9902,90376.0
2022-08-04 13:30:00,54.49,54.62,54.48,54.59,89765.0,50.9808,51.1024,50.9714,51.0744,89765.0
2022-08-04 13:40:00,54.58,54.67,54.53,54.61,50505.0,51.065,51.1492,51.0182,51.0931,50505.0
2022-08-04 13:50:00,54.61,54.65,54.51,54.6,54990.0,51.0931,51.1305,50.9995,51.0837,54990.0
2022-08-04 14:00:00,54.6,54.69,54.56,54.65,319996.0,51.0837,51.1679,51.0463,51.1305,319996.0
2022-08-04 14:10:00,54.65,54.88,54.6,54.87,41711.0,51.1305,51.3457,51.0837,51.3363,41711.0
2022-08-04 14:20:00,54.88,54.88,54.79,54.86,36943.0,51.3457,51.3457,51.2615,51.327,36943.0
2022-08-04 14:30:00,54.87,54.88,54.69,54.69,35900.0,51.3363,51.3457,51.1679,51.1679,35900.0
2022-08-04 14:40:00,54.68,54.68,54.5,54.55,49022.0,51.1586,51.1586,50.9902,51.0369,49022.0
2022-08-04 14:50:00,54.54,54.6,54.51,54.54,36225.0,51.0276,51.0837,50.9995,51.0276,36225.0
2022-08-04 15:00:00,54.52,54.59,54.49,54.55,32624.0,51.0089,51.0744,50.9808,51.0369,32624.0
2022-08-04 15:10:00,54.55,54.6,54.47,54.5,46343.0,51.0369,51.0837,50.9621,50.9902,46343.0
2022-08-04 15:20:00,54.49,54.51,54.4,54.49,40624.0,50.9808,50.9995,50.8966,50.9808,40624.0
2022-08-04 15:30:00,54.49,54.56,54.38,54.54,65891.0,50.9808,51.0463,50.8779,51.0276,65891.0
2022-08-04 15:40:00,54.54,54.65,54.54,54.63,100727.0,51.0276,51.1305,51.0276,51.1118,100727.0
2022-08-04 15:50:00,54.63,54.72,54.57,54.65,361246.0,51.1118,51.196,51.0556,51.1305,361246.0
2022-08-05 09:30:00,54.1,54.5,53.84,54.47,119420.0,50.6159,50.9902,50.3727,50.9621,119420.0
2022-08-05 09:40:00,54.47,54.51,54.32,54.4,103790.0,50.9621,50.9995,50.8217,50.8966,103790.0
2022-08-05 09:50:00,54.4,54.63,54.25,54.63,126916.0,50.8966,51.1118,50.7563,51.1118,126916.0
2022-08-05 10:00:00,54.59,54.97,54.59,54.94,130222.0,51.0744,51.4299,51.0744,51.4018,130222.0
2022-08-05 10:10:00,54.95,55.19,54.91,55.19,54106.0,51.4112,51.6357,51.3737,51.6357,54106.0
2022-08-05 10:20:00,55.18,55.23,55.1,55.1,118299.0,51.6264,51.6731,51.5515,51.5515,118299.0
2022-08-05 10:30:00,55.13,55.14,54.82,54.94,94372.0,51.5796,51.5889,51.2895,51.4018,94372.0
2022-08-05 10:40:00,54.94,54.94,54.71,54.77,40412.0,51.4018,51.4018,51.1866,51.2428,40412.0
2022-08-05 10:50:00,54.76,54.85,54.66,54.74,80635.0,51.2334,51.3176,51.1398,51.2147,80635.0
2022-08-05 11:00:00,54.74,54.85,54.63,54.84,104049.0,51.2147,51.3176,51.1118,51.3083,104049.0
2022-08-05 11:10:00,54.84,54.88,54.58,54.63,47170.0,51.3083,51.3457,51.065,51.1118,47170.0
2022-08-05 11:20:00,54.63,54.63,54.31,54.32,36983.0,51.1118,51.1118,50.8124,50.8217,36983.0
2022-08-05 11:30:00,54.32,54.42,54.29,54.36,46131.0,50.8217,50.9153,50.7937,50.8592,46131.0
2022-08-05 11:40:00,54.35,54.36,54.19,54.24,54088.0,50.8498,50.8592,50.7001,50.7469,54088.0
2022-08-05 11:50:00,54.24,54.24,54.05,54.08,65114.0,50.7469,50.7469,50.5691,50.5972,65114.0
2022-08-05 12:00:00,54.08,54.29,54.07,54.2,51079.0,50.5972,50.7937,50.5878,50.7095,51079.0
2022-08-05 12:10:00,54.2,54.35,54.19,54.35,47891.0,50.7095,50.8498,50.7001,50.8498,47891.0
2022-08-05 12:20:00,54.34,54.39,54.26,54.28,44926.0,50.8405,50.8872,50.7656,50.7843,44926.0
2022-08-05 12:30:00,54.28,54.3,54.15,54.19,40518.0,50.7843,50.803,50.6627,50.7001,40518.0
2022-08-05 12:40:00,54.19,54.37,54.19,54.34,42028.0,50.7001,50.8685,50.7001,50.8405,42028.0
2022-08-05 12:50:00,54.34,54.4,54.32,54.34,27742.0,50.8405,50.8966,50.8217,50.8405,27742.0
2022-08-05 13:00:00,54.33,54.36,54.3,54.32,31234.0,50.8311,50.8592,50.803,50.8217,31234.0
2022-08-05 13:10:00,54.3,54.41,54.3,54.41,29106.0,50.803,50.9059,50.803,50.9059,29106.0
2022-08-05 13:20:00,54.4,54.54,54.37,54.44,55364.0,50.8966,51.0276,50.8685,50.934,55364.0
2022-08-05 13:30:00,54.45,54.64,54.45,54.63,107827.0,50.9434,51.1211,50.9434,51.1118,107827.0
2022-08-05 13:40:00,54.63,54.67,54.52,54.64,81512.0,51.1118,51.1492,51.0089,51.1211,81512.0
2022-08-05 13:50:00,54.65,54.7,54.55,54.57,59520.0,51.1305,51.1773,51.0369,51.0556,59520.0
2022-08-05 14:00:00,54.57,54.7,54.51,54.68,58355.0,51.0556,51.1773,50.9995,51.1586,58355.0
2022-08-05 14:10:00,54.68,54.78,54.63,54.78,68943.0,51.1586,51.2521,51.1118,51.2521,68943.0
2022-08-05 14:20:00,54.78,54.83,54.7,54.73,70338.0,51.2521,51.2989,51.1773,51.2053,70338.0
2022-08-05 14:30:00,54.73,54.83,54.66,54.78,68909.0,51.2053,51.2989,51.1398,51.2521,68909.0
2022-08-05 14:40:00,54.79,54.85,54.73,54.8,122197.0,51.2615,51.3176,51.2053,51.2708,122197.0
2022-08-05 14:50:00,54.8,54.86,54.74,54.83,58444.0,51.2708,51.327,51.2147,51.2989,58444.0
2022-08-05 15:00:00,54.83,54.88,54.78,54.84,67497.0,51.2989,51.3457,51.2521,51.3083,67497.0
2022-08-05 15:10:00,54.83,54.9,54.82,54.85,81570.0,51.2989,51.3644,51.2895,51.3176,81570.0
2022-08-05 15:20:00,54.86,54.91,54.82,54.9,83497.0,51.327,51.3737,51.2895,51.3644,83497.0
2022-08-05 15:30:00,54.9,55.01,54.89,55.0,155793.0,51.3644,51.4673,51.355,51.4579,155793.0
2022-08-05 15:40:00,55.0,55.12,54.96,55.07,192237.0,51.4579,51.5702,51.4205,51.5234,192237.0
2022-08-05 15:50:00,55.07,55.16,55.02,55.1,376764.0,51.5234,51.6076,51.4767,51.5515,376764.0
2022-08-08 09:30:00,55.52,55.79,55.49,55.62,83969.0,51.9445,52.1971,51.9164,52.038,83969.0
2022-08-08 09:40:00,55.62,55.73,55.55,55.65,82632.0,52.038,52.1409,51.9725,52.0661,82632.0
2022-08-08 09:50:00,55.62,55.62,55.41,55.45,73375.0,52.038,52.038,51.8415,51.879,73375.0
2022-08-08 10:00:00,55.47,55.65,55.47,55.62,56611.0,51.8977,52.0661,51.8977,52.038,56611.0
2022-08-08 10:10:00,55.59,55.63,55.39,55.47,22565.0,52.01,52.0474,51.8228,51.8977,22565.0
2022-08-08 10:20:00,55.48,55.48,55.34,55.45,64175.0,51.907,51.907,51.7761,51.879,64175.0
2022-08-08 10:30:00,55.46,55.62,55.46,55.59,32685.0,51.8883,52.038,51.8883,52.01,32685.0
2022-08-08 10:40:00,55.58,55.68,55.43,55.43,96567.0,52.0006,52.0942,51.8603,51.8603,96567.0
2022-08-08 10:50:00,55.43,55.49,55.38,55.44,40901.0,51.8603,51.9164,51.8135,51.8696,40901.0
2022-08-08 11:00:00,55.44,55.48,55.39,55.42,38712.0,51.8696,51.907,51.8228,51.8509,38712.0
2022-08-08 11:10:00,55.42,55.42,55.23,55.31,39117.0,51.8509,51.8509,51.6731,51.748,39117.0
2022-08-08 11:20:00,55.31,55.37,55.26,55.27,42997.0,51.748,51.8041,51.7012,51.7106,42997.0
2022-08-08 11:30:00,55.26,55.3,55.1,55.12,32507.0,51.7012,51.7386,51.5515,51.5702,32507.0
2022-08-08 11:40:00,55.12,55.14,55.0,55.11,23359.0,51.5702,51.5889,51.4579,51.5609,23359.0
2022-08-08 11:50:00,55.12,55.22,55.1,55.21,18088.0,51.5702,51.6638,51.5515,51.6544,18088.0
2022-08-08 12:00:00,55.24,55.26,55.04,55.09,53659.0,51.6825,51.7012,51.4954,51.5422,53659.0
2022-08-08 12:10:00,55.09,55.12,54.88,54.93,29811.0,51.5422,51.5702,51.3457,51.3925,29811.0
2022-08-08 12:20:00,54.92,55.04,54.89,54.94,24638.0,51.3831,51.4954,51.355,51.4018,24638.0
2022-08-08 12:30:00,54.93,55.02,54.91,54.98,35845.0,51.3925,51.4767,51.3737,51.4392,35845.0
2022-08-08 12:40:00,54.99,55.13,54.96,55.12,23671.0,51.4486,51.5796,51.4205,51.5702,23671.0
2022-08-08 12:50:00,55.13,55.17,55.04,55.06,22768.0,51.5796,51.617,51.4954,51.5141,22768.0
2022-08-08 13:00:00,55.05,55.14,55.02,55.14,16022.0,51.5047,51.5889,51.4767,51.5889,16022.0
2022-08-08 13:10:00,55.14,55.23,55.11,55.22,19575.0,51.5889,51.6731,51.5609,51.6638,19575.0
2022-08-08 13:20:00,55.21,55.21,55.11,55.13,20221.0,51.6544,51.6544,51.5609,51.5796,20221.0
2022-08-08 13:30:00,55.13,55.2,55.13,55.16,24492.0,51.5796,51.6451,51.5796,51.6076,24492.0
2022-08-08 13:40:00,55.17,55.27,55.15,55.23,26343.0,51.617,51.7106,51.5983,51.6731,26343.0
2022-08-08 13:50:00,55.23,55.32,55.21,55.3,22093.0,51.6731,51.7573,51.6544,51.7386,22093.0
2022-08-08 14:00:00,55.31,55.32,55.12,55.26,26193.0,51.748,51.7573,51.5702,51.7012,26193.0
2022-08-08 14:10:00,55.26,55.28,55.18,55.24,35110.0,51.7012,51.7199,51.6264,51.6825,35110.0
2022-08-08 14:20:00,55.26,55.26,55.14,55.17,32358.0,51.7012,51.7012,51.5889,51.617,32358.0
2022-08-08 14:30:00,55.17,55.21,55.09,55.16,26165.0,51.617,51.6544,51.5422,51.6076,26165.0
2022-08-08 14:40:00,55.16,55.21,55.11,55.12,30402.0,51.6076,51.6544,51.5609,51.5702,30402.0
2022-08-08 14:50:00,55.12,55.13,55.03,55.07,34269.0,51.5702,51.5796,51.486,51.5234,34269.0
2022-08-08 15:00:00,55.06,55.08,54.94,54.98,62437.0,51.5141,51.5328,51.4018,51.4392,62437.0
2022-08-08 15:10:00,54.98,54.98,54.86,54.93,44599.0,51.4392,51.4392,51.327,51.3925,44599.0
2022-08-08 15:20:00,54.93,55.09,54.91,55.07,97893.0,51.3925,51.5422,51.3737,51.5234,97893.0
2022-08-08 15:30:00,55.06,55.14,55.01,55.08,90944.0,51.5141,51.5889,51.4673,51.5328,90944.0
2022-08-08 15:40:00,55.07,55.13,55.05,55.08,105730.0,51.5234,51.5796,51.5047,51.5328,105730.0
2022-08-08 15:50:00,55.08,55.11,55.01,55.05,218854.0,51.5328,51.5609,51.4673,51.5047,218854.0
2022-08-09 09:30:00,54.7,54.77,54.35,54.44,107428.0,51.1773,51.2428,50.8498,50.934,107428.0
2022-08-09 09:40:00,54.45,54.63,54.39,54.48,141094.0,50.9434,51.1118,50.8872,50.9714,141094.0
2022-08-09 09:50:00,54.5,54.54,54.26,54.28,62389.0,50.9902,51.0276,50.7656,50.7843,62389.0
2022-08-09 10:00:00,54.26,54.38,54.25,54.3,73299.0,50.7656,50.8779,50.7563,50.803,73299.0
2022-08-09 10:10:00,54.3,54.51,54.29,54.46,92801.0,50.803,50.9995,50.7937,50.9527,92801.0
2022-08-09 10:20:00,54.47,54.55,54.32,54.38,49534.0,50.9621,51.0369,50.8217,50.8779,49534.0
2022-08-09 10:30:00,54.36,54.53,54.33,54.52,82142.0,50.8592,51.0182,50.8311,51.0089,82142.0
2022-08-09 10:40:00,54.51,54.58,54.42,54.43,57172.0,50.9995,51.065,50.9153,50.9247,57172.0
2022-08-09 10:50:00,54.44,54.46,54.18,54.18,74855.0,50.934,50.9527,50.6908,50.6908,74855.0
2022-08-09 11:00:00,54.19,54.29,54.11,54.26,46346.0,50.7001,50.7937,50.6253,50.7656,46346.0
2022-08-09 11:10:00,54.26,54.37,54.2,54.26,57414.0,50.7656,50.8685,50.7095,50.7656,57414.0
2022-08-09 11:20:00,54.27,54.31,54.2,54.23,44058.0,50.775,50.8124,50.7095,50.7375,44058.0
2022-08-09 11:30:00,54.22,54.22,54.14,54.15,36104.0,50.7282,50.7282,50.6533,50.6627,36104.0
2022-08-09 11:40:00,54.15,54.18,54.05,54.11,40764.0,50.6627,50.6908,50.5691,50.6253,40764.0
2022-08-09 11:50:00,54.11,54.13,54.06,54.1,52775.0,50.6253,50.644,50.5785,50.6159,52775.0
2022-08-09 12:00:00,54.11,54.24,54.06,54.19,39048.0,50.6253,50.7469,50.5785,50.7001,39048.0
2022-08-09 12:10:00,54.19,54.21,54.12,54.16,33329.0,50.7001,50.7188,50.6346,50.672,33329.0
2022-08-09 12:20:00,54.16,54.19,54.1,54.11,28754.0,50.672,50.7001,50.6159,50.6253,28754.0
2022-08-09 12:30:00,54.1,54.15,54.09,54.15,29258.0,50.6159,50.6627,50.6066,50.6627,29258.0
2022-08-09 12:40:00,54.15,54.18,54.09,54.14,30220.0,50.6627,50.6908,50.6066,50.6533,30220.0
2022-08-09 12:50:00,54.15,54.22,54.11,54.21,29044.0,50.6627,50.7282,50.6253,50.7188,29044.0
2022-08-09 13:00:00,54.22,54.23,54.08,54.16,30006.0,50.7282,50.7375,50.5972,50.672,30006.0
2022-08-09 13:10:00,54.18,54.18,54.09,54.16,33194.0,50.6908,50.6908,50.6066,50.672,33194.0
2022-08-09 13:20:00,54.16,54.19,53.97,53.98,43885.0,50.672,50.7001,50.4943,50.5036,43885.0
2022-08-09 13:30:00,53.98,54.0,53.92,53.93,38533.0,50.5036,50.5224,50.4475,50.4569,38533.0
2022-08-09 13:40:00,53.93,53.93,53.8,53.84,49009.0,50.4569,50.4569,50.3352,50.3727,49009.0
2022-08-09 13:50:00,53.85,53.93,53.74,53.91,35717.0,50.382,50.4569,50.2791,50.4381,35717.0
2022-08-09 14:00:00,53.91,54.0,53.89,53.96,57585.0,50.4381,50.5224,50.4194,50.4849,57585.0
2022-08-09 14:10:00,53.95,53.99,53.87,53.9,26728.0,50.4756,50.513,50.4007,50.4288,26728.0
2022-08-09 14:20:00,53.89,53.89,53.84,53.85,37871.0,50.4194,50.4194,50.3727,50.382,37871.0
2022-08-09 14:30:00,53.84,53.85,53.8,53.84,35638.0,50.3727,50.382,50.3352,50.3727,35638.0
2022-08-09 14:40:00,53.84,53.91,53.82,53.89,31924.0,50.3727,50.4381,50.3539,50.4194,31924.0
2022-08-09 14:50:00,53.89,53.97,53.85,53.97,48643.0,50.4194,50.4943,50.382,50.4943,48643.0
2022-08-09 15:00:00,53.97,54.0,53.9,53.94,32864.0,50.4943,50.5224,50.4288,50.4662,32864.0
2022-08-09 15:10:00,53.94,53.97,53.85,53.97,48436.0,50.4662,50.4943,50.382,50.4943,48436.0
2022-08-09 15:20:00,53.97,54.02,53.94,53.99,56076.0,50.4943,50.5411,50.4662,50.513,56076.0
2022-08-09 15:30:00,53.99,54.09,53.96,54.05,97069.0,50.513,50.6066,50.4849,50.5691,97069.0
2022-08-09 15:40:00,54.06,54.1,53.96,54.03,95507.0,50.5785,50.6159,50.4849,50.5504,95507.0
2022-08-09 15:50:00,54.03,54.15,54.03,54.12,315112.0,50.5504,50.6627,50.5504,50.6346,315112.0
2022-08-10 09:30:00,55.21,55.62,55.2,55.47,51764.0,51.6544,52.038,51.6451,51.8977,51764.0
2022-08-10 09:40:00,55.48,55.75,55.46,55.73,62976.0,51.907,52.1596,51.8883,52.1409,62976.0
2022-08-10 09:50:00,55.73,55.73,55.57,55.68,25310.0,52.1409,52.1409,51.9912,52.0942,25310.0
2022-08-10 10:00:00,55.67,55.8,55.66,55.78,36779.0,52.0848,52.2064,52.0754,52.1877,36779.0
2022-08-10 10:10:00,55.79,55.82,55.56,55.56,63048.0,52.1971,52.2251,51.9819,51.9819,63048.0
2022-08-10 10:20:00,55.55,55.59,55.43,55.59,32495.0,51.9725,52.01,51.8603,52.01,32495.0
2022-08-10 10:30:00,55.6,55.66,55.53,55.61,33067.0,52.0193,52.0754,51.9538,52.0287,33067.0
2022-08-10 10:40:00,55.61,55.69,55.54,55.56,69221.0,52.0287,52.1035,51.9632,51.9819,69221.0
2022-08-10 10:50:00,55.6,55.65,55.54,55.55,22014.0,52.0193,52.0661,51.9632,51.9725,22014.0
2022-08-10 11:00:00,55.57,55.77,55.57,55.62,28620.0,51.9912,52.1784,51.9912,52.038,28620.0
2022-08-10 11:10:00,55.63,55.64,55.54,55.58,19832.0,52.0474,52.0567,51.9632,52.0006,19832.0
2022-08-10 11:20:00,55.56,55.64,55.55,55.6,15267.0,51.9819,52.0567,51.9725,52.0193,15267.0
2022-08-10 11:30:00,55.62,55.63,55.41,55.41,49439.0,52.038,52.0474,51.8415,51.8415,49439.0
2022-08-10 11:40:00,55.44,55.57,55.44,55.55,22279.0,51.8696,51.9912,51.8696,51.9725,22279.0
2022-08-10 11:50:00,55.57,55.65,55.56,55.61,24502.0,51.9912,52.0661,51.9819,52.0287,24502.0
2022-08-10 12:00:00,55.62,55.65,55.59,55.6,23642.0,52.038,52.0661,52.01,52.0193,23642.0
2022-08-10 12:10:00,55.59,55.59,55.45,55.46,24280.0,52.01,52.01,51.879,51.8883,24280.0
2022-08-10 12:20:00,55.47,55.51,55.43,55.51,45240.0,51.8977,51.9351,51.8603,51.9351,45240.0
2022-08-10 12:30:00,55.51,55.6,55.5,55.54,36280.0,51.9351,52.0193,51.9257,51.9632,36280.0
2022-08-10 12:40:00,55.54,55.58,55.51,55.54,34522.0,51.9632,52.0006,51.9351,51.9632,34522.0
2022-08-10 12:50:00,55.54,55.58,55.49,55.53,41523.0,51.9632,52.0006,51.9164,51.9538,41523.0
2022-08-10 13:00:00,55.53,55.56,55.46,55.55,23525.0,51.9538,51.9819,51.8883,51.9725,23525.0
2022-08-10 13:10:00,55.55,55.59,55.52,55.58,31077.0,51.9725,52.01,51.9445,52.0006,31077.0
2022-08-10 13:20:00,55.58,55.66,55.56,55.59,108447.0,52.0006,52.0754,51.9819,52.01,108447.0
2022-08-10 13:30:00,55.59,55.66,55.57,55.61,23538.0,52.01,52.0754,51.9912,52.0287,23538.0
2022-08-10 13:40:00,55.62,55.72,55.59,55.71,50951.0,52.038,52.1316,52.01,52.1222,50951.0
2022-08-10 13:50:00,55.69,55.81,55.64,55.73,170711.0,52.1035,52.2158,52.0567,52.1409,170711.0
2022-08-10 14:00:00,55.72,55.72,55.57,55.58,60841.0,52.1316,52.1316,51.9912,52.0006,60841.0
2022-08-10 14:10:00,55.59,55.62,55.51,55.53,26749.0,52.01,52.038,51.9351,51.9538,26749.0
2022-08-10 14:20:00,55.52,55.55,55.4,55.43,63260.0,51.9445,51.9725,51.8322,51.8603,63260.0
2022-08-10 14:30:00,55.43,55.56,55.4,55.49,39449.0,51.8603,51.9819,51.8322,51.9164,39449.0
2022-08-10 14:40:00,55.49,55.5,55.36,55.37,31899.0,51.9164,51.9257,51.7948,51.8041,31899.0
2022-08-10 14:50:00,55.36,55.39,55.29,55.32,34307.0,51.7948,51.8228,51.7293,51.7573,34307.0
2022-08-10 15:00:00,55.31,55.34,55.22,55.24,44214.0,51.748,51.7761,51.6638,51.6825,44214.0
2022-08-10 15:10:00,55.24,55.3,55.21,55.3,56747.0,51.6825,51.7386,51.6544,51.7386,56747.0
2022-08-10 15:20:00,55.29,55.36,55.2,55.36,62189.0,51.7293,51.7948,51.6451,51.7948,62189.0
2022-08-10 15:30:00,55.35,55.35,55.24,55.29,96636.0,51.7854,51.7854,51.6825,51.7293,96636.0
2022-08-10 15:40:00,55.28,55.39,55.26,55.35,187476.0,51.7199,51.8228,51.7012,51.7854,187476.0
2022-08-10 15:50:00,55.35,55.58,55.34,55.46,427697.0,51.7854,52.0006,51.7761,51.8883,427697.0
2022-08-11 09:30:00,55.91,56.18,55.85,56.07,53119.0,52.3093,52.562,52.2532,52.459,53119.0
2022-08-11 09:40:00,56.1,56.33,55.94,56.29,25283.0,52.4871,52.7023,52.3374,52.6649,25283.0
2022-08-11 09:50:00,56.32,56.43,56.27,56.42,26458.0,52.6929,52.7959,52.6462,52.7865,26458.0
2022-08-11 10:00:00,56.42,56.59,56.39,56.51,23023.0,52.7865,52.9456,52.7584,52.8707,23023.0
2022-08-11 10:10:00,56.52,56.69,56.5,56.69,29245.0,52.8801,53.0391,52.8613,53.0391,29245.0
2022-08-11 10:20:00,56.68,56.71,56.56,56.6,16089.0,53.0298,53.0578,52.9175,52.9549,16089.0
2022-08-11 10:30:00,56.61,56.68,56.54,56.59,28799.0,52.9643,53.0298,52.8988,52.9456,28799.0
2022-08-11 10:40:00,56.58,56.59,56.48,56.57,39449.0,52.9362,52.9456,52.8426,52.9268,39449.0
2022-08-11 10:50:00,56.58,56.69,56.57,56.68,41789.0,52.9362,53.0391,52.9268,53.0298,41789.0
2022-08-11 11:00:00,56.67,56.73,56.52,56.55,43111.0,53.0204,53.0765,52.8801,52.9081,43111.0
2022-08-11 11:10:00,56.54,56.61,56.44,56.44,23089.0,52.8988,52.9643,52.8052,52.8052,23089.0
2022-08-11 11:20:00,56.43,56.71,56.43,56.7,47655.0,52.7959,53.0578,52.7959,53.0485,47655.0
2022-08-11 11:30:00,56.7,56.75,56.6,56.73,38798.0,53.0485,53.0952,52.9549,53.0765,38798.0
2022-08-11 11:40:00,56.72,56.74,56.62,56.69,40709.0,53.0672,53.0859,52.9736,53.0391,40709.0
2022-08-11 11:50:00,56.68,56.69,56.54,56.63,60981.0,53.0298,53.0391,52.8988,52.983,60981.0
2022-08-11 12:00:00,56.63,56.69,56.54,56.58,34173.0,52.983,53.0391,52.8988,52.9362,34173.0
2022-08-11 12:10:00,56.59,56.63,56.51,56.6,38770.0,52.9456,52.983,52.8707,52.9549,38770.0
2022-08-11 12:20:00,56.61,56.74,56.52,56.73,59815.0,52.9643,53.0859,52.8801,53.0765,59815.0
2022-08-11 12:30:00,56.73,56.8,56.72,56.73,46161.0,53.0765,53.142,53.0672,53.0765,46161.0
2022-08-11 12:40:00,56.73,56.74,56.64,56.73,40149.0,53.0765,53.0859,52.9923,53.0765,40149.0
2022-08-11 12:50:00,56.72,56.86,56.72,56.86,87148.0,53.0672,53.1982,53.0672,53.1982,87148.0
2022-08-11 13:00:00,56.86,56.92,56.82,56.84,75902.0,53.1982,53.2543,53.1607,53.1795,75902.0
2022-08-11 13:10:00,56.85,57.04,56.84,57.03,122118.0,53.1888,53.3666,53.1795,53.3572,122118.0
2022-08-11 13:20:00,57.03,57.09,56.97,57.06,100037.0,53.3572,53.4134,53.3011,53.3853,100037.0
2022-08-11 13:30:00,57.05,57.11,56.96,57.1,64962.0,53.3759,53.4321,53.2917,53.4227,64962.0
2022-08-11 13:40:00,57.11,57.18,57.09,57.15,56263.0,53.4321,53.4976,53.4134,53.4695,56263.0
2022-08-11 13:50:00,57.15,57.2,57.03,57.12,45833.0,53.4695,53.5163,53.3572,53.4414,45833.0
2022-08-11 14:00:00,57.11,57.12,56.96,56.99,58614.0,53.4321,53.4414,53.2917,53.3198,58614.0
2022-08-11 14:10:00,57.0,57.09,56.94,57.08,78876.0,53.3291,53.4134,53.273,53.404,78876.0
2022-08-11 14:20:00,57.07,57.08,57.0,57.05,36929.0,53.3946,53.404,53.3291,53.3759,36929.0
2022-08-11 14:30:00,57.05,57.09,56.87,56.88,54900.0,53.3759,53.4134,53.2075,53.2169,54900.0
2022-08-11 14:40:00,56.89,56.9,56.63,56.65,157051.0,53.2262,53.2356,52.983,53.0017,157051.0
2022-08-11 14:50:00,56.66,56.68,56.5,56.65,57450.0,53.011,53.0298,52.8613,53.0017,57450.0
2022-08-11 15:00:00,56.65,56.68,56.56,56.57,58176.0,53.0017,53.0298,52.9175,52.9268,58176.0
2022-08-11 15:10:00,56.57,56.6,56.42,56.51,64790.0,52.9268,52.9549,52.7865,52.8707,64790.0
2022-08-11 15:20:00,56.51,56.55,56.41,56.46,57429.0,52.8707,52.9081,52.7771,52.8239,57429.0
2022-08-11 15:30:00,56.46,56.53,56.4,56.42,76283.0,52.8239,52.8894,52.7678,52.7865,76283.0
2022-08-11 15:40:00,56.42,56.46,56.29,56.33,103251.0,52.7865,52.8239,52.6649,52.7023,103251.0
2022-08-11 15:50:00,56.33,56.5,56.3,56.37,304850.0,52.7023,52.8613,52.6742,52.7397,304850.0
2022-08-12 09:30:00,56.55,56.82,56.51,56.74,96355.0,52.9081,53.1607,52.8707,53.0859,96355.0
2022-08-12 09:40:00,56.74,56.99,56.69,56.85,61253.0,53.0859,53.3198,53.0391,53.1888,61253.0
2022-08-12 09:50:00,56.87,56.96,56.77,56.82,45929.0,53.2075,53.2917,53.114,53.1607,45929.0
2022-08-12 10:00:00,56.83,56.86,56.58,56.81,50866.0,53.1701,53.1982,52.9362,53.1514,50866.0
2022-08-12 10:10:00,56.8,57.0,56.79,57.0,46047.0,53.142,53.3291,53.1327,53.3291,46047.0
2022-08-12 10:20:00,56.99,57.07,56.84,56.87,58658.0,53.3198,53.3946,53.1795,53.2075,58658.0
2022-08-12 10:30:00,56.89,56.91,56.6,56.67,75828.0,53.2262,53.2449,52.9549,53.0204,75828.0
2022-08-12 10:40:00,56.67,56.79,56.63,56.77,34205.0,53.0204,53.1327,52.983,53.114,34205.0
2022-08-12 10:50:00,56.77,56.88,56.74,56.8,28750.0,53.114,53.2169,53.0859,53.142,28750.0
2022-08-12 11:00:00,56.82,56.98,56.79,56.92,29182.0,53.1607,53.3104,53.1327,53.2543,29182.0
2022-08-12 11:10:00,56.91,57.02,56.91,56.99,53070.0,53.2449,53.3479,53.2449,53.3198,53070.0
2022-08-12 11:20:00,56.99,57.1,56.99,57.04,23061.0,53.3198,53.4227,53.3198,53.3666,23061.0
2022-08-12 11:30:00,57.03,57.08,57.0,57.05,24671.0,53.3572,53.404,53.3291,53.3759,24671.0
2022-08-12 11:40:00,57.0,57.02,56.94,56.96,25293.0,53.3291,53.3479,53.273,53.2917,25293.0
2022-08-12 11:50:00,56.95,57.07,56.95,57.03,31635.0,53.2824,53.3946,53.2824,53.3572,31635.0
2022-08-12 12:00:00,57.01,57.16,57.0,57.16,23713.0,53.3385,53.4788,53.3291,53.4788,23713.0
2022-08-12 12:10:00,57.15,57.18,57.11,57.15,31080.0,53.4695,53.4976,53.4321,53.4695,31080.0
2022-08-12 12:20:00,57.15,57.24,57.14,57.18,32007.0,53.4695,53.5537,53.4601,53.4976,32007.0
2022-08-12 12:30:00,57.18,57.25,57.12,57.19,58385.0,53.4976,53.563,53.4414,53.5069,58385.0
2022-08-12 12:40:00,57.2,57.27,57.15,57.27,26328.0,53.5163,53.5818,53.4695,53.5818,26328.0
2022-08-12 12:50:00,57.28,57.29,57.2,57.25,36874.0,53.5911,53.6005,53.5163,53.563,36874.0
2022-08-12 13:00:00,57.25,57.33,57.21,57.32,29174.0,53.563,53.6379,53.5256,53.6285,29174.0
2022-08-12 13:10:00,57.32,57.37,57.3,57.37,46664.0,53.6285,53.6753,53.6098,53.6753,46664.0
2022-08-12 13:20:00,57.38,57.45,57.36,57.38,37846.0,53.6847,53.7502,53.666,53.6847,37846.0
2022-08-12 13:30:00,57.38,57.4,57.33,57.36,30773.0,53.6847,53.7034,53.6379,53.666,30773.0
2022-08-12 13:40:00,57.35,57.44,57.35,57.44,35710.0,53.6566,53.7408,53.6566,53.7408,35710.0
2022-08-12 13:50:00,57.44,57.48,57.38,57.38,34857.0,53.7408,53.7782,53.6847,53.6847,34857.0
2022-08-12 14:00:00,57.39,57.42,57.33,57.37,31593.0,53.694,53.7221,53.6379,53.6753,31593.0
2022-08-12 14:10:00,57.36,57.42,57.3,57.37,48939.0,53.666,53.7221,53.6098,53.6753,48939.0
2022-08-12 14:20:00,57.37,57.55,57.37,57.52,39370.0,53.6753,53.8437,53.6753,53.8157,39370.0
2022-08-12 14:30:00,57.52,57.64,57.52,57.62,35655.0,53.8157,53.9279,53.8157,53.9092,35655.0
2022-08-12 14:40:00,57.61,57.62,57.48,57.56,65498.0,53.8999,53.9092,53.7782,53.8531,65498.0
2022-08-12 14:50:00,57.57,57.65,57.5,57.58,68101.0,53.8624,53.9373,53.7969,53.8718,68101.0
2022-08-12 15:00:00,57.58,57.64,57.55,57.59,41730.0,53.8718,53.9279,53.8437,53.8812,41730.0
2022-08-12 15:10:00,57.61,57.73,57.59,57.7,57234.0,53.8999,54.0121,53.8812,53.9841,57234.0
2022-08-12 15:20:00,57.72,57.73,57.62,57.69,65264.0,54.0028,54.0121,53.9092,53.9747,65264.0
2022-08-12 15:30:00,57.71,57.73,57.64,57.68,112965.0,53.9934,54.0121,53.9279,53.9654,112965.0
2022-08-12 15:40:00,57.68,57.87,57.68,57.87,229295.0,53.9654,54.1431,53.9654,54.1431,229295.0
2022-08-12 15:50:00,57.87,58.13,57.82,58.05,732905.0,54.1431,54.3864,54.0963,54.3115,732905.0
2022-08-15 09:30:00,57.64,57.99,57.53,57.98,65302.0,53.9279,54.2554,53.825,54.246,65302.0
2022-08-15 09:40:00,58.02,58.28,57.91,58.13,77389.0,54.2835,54.5267,54.1805,54.3864,77389.0
2022-08-15 09:50:00,58.13,58.49,58.13,58.46,64539.0,54.3864,54.7232,54.3864,54.6951,64539.0
2022-08-15 10:00:00,58.46,58.68,58.39,58.47,115522.0,54.6951,54.901,54.6296,54.7045,115522.0
2022-08-15 10:10:00,58.48,58.5,58.1,58.18,47181.0,54.7138,54.7325,54.3583,54.4332,47181.0
2022-08-15 10:20:00,58.18,58.18,58.03,58.12,38147.0,54.4332,54.4332,54.2928,54.377,38147.0
2022-08-15 10:30:00,58.11,58.32,58.09,58.22,43716.0,54.3677,54.5641,54.349,54.4706,43716.0
2022-08-15 10:40:00,58.21,58.36,58.19,58.21,38881.0,54.4612,54.6016,54.4425,54.4612,38881.0
2022-08-15 10:50:00,58.2,58.27,58.13,58.16,40608.0,54.4519,54.5174,54.3864,54.4144,40608.0
2022-08-15 11:00:00,58.16,58.26,58.11,58.17,34236.0,54.4144,54.508,54.3677,54.4238,34236.0
2022-08-15 11:10:00,58.18,58.18,58.09,58.12,35423.0,54.4332,54.4332,54.349,54.377,35423.0
2022-08-15 11:20:00,58.12,58.18,58.07,58.17,37001.0,54.377,54.4332,54.3302,54.4238,37001.0
2022-08-15 11:30:00,58.17,58.32,58.14,58.32,31197.0,54.4238,54.5641,54.3957,54.5641,31197.0
2022-08-15 11:40:00,58.32,58.51,58.29,58.51,27507.0,54.5641,54.7419,54.5361,54.7419,27507.0
2022-08-15 11:50:00,58.52,58.66,58.5,58.61,47695.0,54.7513,54.8822,54.7325,54.8355,47695.0
2022-08-15 12:00:00,58.61,58.69,58.59,58.63,36994.0,54.8355,54.9103,54.8168,54.8542,36994.0
2022-08-15 12:10:00,58.63,58.74,58.62,58.7,34453.0,54.8542,54.9571,54.8448,54.9197,34453.0
2022-08-15 12:20:00,58.7,58.74,58.63,58.71,32228.0,54.9197,54.9571,54.8542,54.929,32228.0
2022-08-15 12:30:00,58.71,58.77,58.69,58.73,47101.0,54.929,54.9852,54.9103,54.9477,47101.0
2022-08-15 12:40:00,58.72,58.82,58.72,58.73,135979.0,54.9384,55.0319,54.9384,54.9477,135979.0
2022-08-15 12:50:00,58.73,58.84,58.72,58.84,39205.0,54.9477,55.0507,54.9384,55.0507,39205.0
2022-08-15 13:00:00,58.85,58.89,58.82,58.86,47912.0,55.06,55.0974,55.0319,55.0694,47912.0
2022-08-15 13:10:00,58.87,58.95,58.86,58.93,39340.0,55.0787,55.1536,55.0694,55.1349,39340.0
2022-08-15 13:20:00,58.93,58.94,58.85,58.9,44854.0,55.1349,55.1442,55.06,55.1068,44854.0
2022-08-15 13:30:00,58.9,58.99,58.78,58.78,53223.0,55.1068,55.191,54.9945,54.9945,53223.0
2022-08-15 13:40:00,58.78,58.79,58.69,58.76,52868.0,54.9945,55.0039,54.9103,54.9758,52868.0
2022-08-15 13:50:00,58.76,58.82,58.74,58.76,28152.0,54.9758,55.0319,54.9571,54.9758,28152.0
2022-08-15 14:00:00,58.76,58.76,58.63,58.64,33273.0,54.9758,54.9758,54.8542,54.8635,33273.0
2022-08-15 14:10:00,58.64,58.71,58.63,58.68,26430.0,54.8635,54.929,54.8542,54.901,26430.0
2022-08-15 14:20:00,58.68,58.7,58.6,58.67,26392.0,54.901,54.9197,54.8261,54.8916,26392.0
2022-08-15 14:30:00,58.68,58.77,58.67,58.76,35082.0,54.901,54.9852,54.8916,54.9758,35082.0
2022-08-15 14:40:00,58.76,58.81,58.73,58.8,30949.0,54.9758,55.0226,54.9477,55.0132,30949.0
2022-08-15 14:50:00,58.8,58.93,58.77,58.91,53537.0,55.0132,55.1349,54.9852,55.1161,53537.0
2022-08-15 15:00:00,58.9,58.92,58.81,58.81,66240.0,55.1068,55.1255,55.0226,55.0226,66240.0
2022-08-15 15:10:00,58.82,58.84,58.76,58.8,45442.0,55.0319,55.0507,54.9758,55.0132,45442.0
2022-08-15 15:20:00,58.8,58.83,58.73,58.76,42901.0,55.0132,55.0413,54.9477,54.9758,42901.0
2022-08-15 15:30:00,58.77,58.83,58.72,58.78,78373.0,54.9852,55.0413,54.9384,54.9945,78373.0
2022-08-15 15:40:00,58.78,58.78,58.66,58.78,113478.0,54.9945,54.9945,54.8822,54.9945,113478.0
2022-08-15 15:50:00,58.78,58.85,58.72,58.79,296998.0,54.9945,55.06,54.9384,55.0039,296998.0
2022-08-16 09:30:00,58.18,58.76,58.18,58.53,97639.0,54.4332,54.9758,54.4332,54.7606,97639.0
2022-08-16 09:40:00,58.54,58.74,58.47,58.5,48126.0,54.77,54.9571,54.7045,54.7325,48126.0
2022-08-16 09:50:00,58.48,58.81,58.46,58.8,44297.0,54.7138,55.0226,54.6951,55.0132,44297.0
2022-08-16 10:00:00,58.79,58.81,58.66,58.71,93844.0,55.0039,55.0226,54.8822,54.929,93844.0
2022-08-16 10:10:00,58.68,58.83,58.64,58.75,30163.0,54.901,55.0413,54.8635,54.9664,30163.0
2022-08-16 10:20:00,58.76,58.78,58.63,58.68,45803.0,54.9758,54.9945,54.8542,54.901,45803.0
2022-08-16 10:30:00,58.66,58.7,58.57,58.67,56630.0,54.8822,54.9197,54.798,54.8916,56630.0
2022-08-16 10:40:00,58.68,58.85,58.67,58.83,46201.0,54.901,55.06,54.8916,55.0413,46201.0
2022-08-16 10:50:00,58.82,58.9,58.81,58.85,40718.0,55.0319,55.1068,55.0226,55.06,40718.0
2022-08-16 11:00:00,58.85,58.97,58.85,58.9,35033.0,55.06,55.1723,55.06,55.1068,35033.0
2022-08-16 11:10:00,58.9,59.1,58.9,59.07,45726.0,55.1068,55.2939,55.1068,55.2658,45726.0
2022-08-16 11:20:00,59.07,59.15,59.0,59.13,30702.0,55.2658,55.3407,55.2003,55.322,30702.0
2022-08-16 11:30:00,59.11,59.16,59.08,59.11,34944.0,55.3033,55.35,55.2752,55.3033,34944.0
2022-08-16 11:40:00,59.12,59.16,59.07,59.12,37293.0,55.3126,55.35,55.2658,55.3126,37293.0
2022-08-16 11:50:00,59.14,59.28,59.1,59.27,38946.0,55.3313,55.4623,55.2939,55.453,38946.0
2022-08-16 12:00:00,59.27,59.34,59.2,59.21,35641.0,55.453,55.5184,55.3875,55.3968,35641.0
2022-08-16 12:10:00,59.22,59.33,59.21,59.29,29466.0,55.4062,55.5091,55.3968,55.4717,29466.0
2022-08-16 12:20:00,59.28,59.29,59.17,59.18,36680.0,55.4623,55.4717,55.3594,55.3688,36680.0
2022-08-16 12:30:00,59.18,59.22,59.14,59.18,25606.0,55.3688,55.4062,55.3313,55.3688,25606.0
2022-08-16 12:40:00,59.18,59.2,59.11,59.14,30414.0,55.3688,55.3875,55.3033,55.3313,30414.0
2022-08-16 12:50:00,59.14,59.2,59.12,59.19,27773.0,55.3313,55.3875,55.3126,55.3781,27773.0
2022-08-16 13:00:00,59.19,59.28,59.14,59.28,27557.0,55.3781,55.4623,55.3313,55.4623,27557.0
2022-08-16 13:10:00,59.27,59.28,59.21,59.25,28956.0,55.453,55.4623,55.3968,55.4342,28956.0
2022-08-16 13:20:00,59.25,59.32,59.24,59.32,39521.0,55.4342,55.4997,55.4249,55.4997,39521.0
2022-08-16 13:30:00,59.32,59.49,59.3,59.48,80303.0,55.4997,55.6588,55.481,55.6494,80303.0
2022-08-16 13:40:00,59.48,59.58,59.48,59.55,56902.0,55.6494,55.743,55.6494,55.7149,56902.0
2022-08-16 13:50:00,59.55,59.56,59.43,59.48,36830.0,55.7149,55.7243,55.6027,55.6494,36830.0
2022-08-16 14:00:00,59.45,59.51,59.4,59.47,38836.0,55.6214,55.6775,55.5746,55.6401,38836.0
2022-08-16 14:10:00,59.47,59.51,59.37,59.38,35985.0,55.6401,55.6775,55.5465,55.5559,35985.0
2022-08-16 14:20:00,59.38,59.4,59.24,59.27,39081.0,55.5559,55.5746,55.4249,55.453,39081.0
2022-08-16 14:30:00,59.27,59.28,59.04,59.09,51951.0,55.453,55.4623,55.2378,55.2845,51951.0
2022-08-16 14:40:00,59.08,59.09,58.8,58.82,76689.0,55.2752,55.2845,55.0132,55.0319,76689.0
2022-08-16 14:50:00,58.81,58.95,58.77,58.9,21302.0,55.0226,55.1536,54.9852,55.1068,21302.0
2022-08-16 15:00:00,58.9,58.92,58.8,58.89,31575.0,55.1068,55.1255,55.0132,55.0974,31575.0
2022-08-16 15:10:00,58.87,58.93,58.81,58.93,34319.0,55.0787,55.1349,55.0226,55.1349,34319.0
2022-08-16 15:20:00,58.93,59.03,58.91,58.95,36668.0,55.1349,55.2284,55.1161,55.1536,36668.0
2022-08-16 15:30:00,58.94,59.04,58.94,59.0,46597.0,55.1442,55.2378,55.1442,55.2003,46597.0
2022-08-16 15:40:00,58.98,59.12,58.95,59.1,65874.0,55.1816,55.3126,55.1536,55.2939,65874.0
2022-08-16 15:50:00,59.1,59.15,58.98,59.0,234013.0,55.2939,55.3407,55.1816,55.2003,234013.0
2022-08-17 09:30:00,58.26,58.5,58.1,58.26,73710.0,54.508,54.7325,54.3583,54.508,73710.0
2022-08-17 09:40:00,58.22,58.35,58.14,58.27,39176.0,54.4706,54.5922,54.3957,54.5174,39176.0
2022-08-17 09:50:00,58.26,58.27,58.07,58.14,55932.0,54.508,54.5174,54.3302,54.3957,55932.0
2022-08-17 10:00:00,58.14,58.4,58.12,58.39,35871.0,54.3957,54.639,54.377,54.6296,35871.0
2022-08-17 10:10:00,58.37,58.46,58.28,58.35,32269.0,54.6109,54.6951,54.5267,54.5922,32269.0
2022-08-17 10:20:00,58.35,58.38,58.24,58.27,76950.0,54.5922,54.6203,54.4893,54.5174,76950.0
2022-08-17 10:30:00,58.27,58.28,58.09,58.19,29482.0,54.5174,54.5267,54.349,54.4425,29482.0
2022-08-17 10:40:00,58.18,58.43,58.17,58.36,39888.0,54.4332,54.6671,54.4238,54.6016,39888.0
2022-08-17 10:50:00,58.33,58.35,58.14,58.18,31525.0,54.5735,54.5922,54.3957,54.4332,31525.0
2022-08-17 11:00:00,58.18,58.23,58.1,58.19,36276.0,54.4332,54.4799,54.3583,54.4425,36276.0
2022-08-17 11:10:00,58.19,58.23,58.01,58.04,62131.0,54.4425,54.4799,54.2741,54.3022,62131.0
2022-08-17 11:20:00,58.08,58.23,58.05,58.17,45444.0,54.3396,54.4799,54.3115,54.4238,45444.0
2022-08-17 11:30:00,58.17,58.21,58.06,58.07,25377.0,54.4238,54.4612,54.3209,54.3302,25377.0
2022-08-17 11:40:00,58.07,58.08,57.97,58.02,24681.0,54.3302,54.3396,54.2367,54.2835,24681.0
2022-08-17 11:50:00,58.02,58.07,58.01,58.05,27220.0,54.2835,54.3302,54.2741,54.3115,27220.0
2022-08-17 12:00:00,58.05,58.19,58.03,58.05,31606.0,54.3115,54.4425,54.2928,54.3115,31606.0
2022-08-17 12:10:00,58.05,58.06,57.94,58.0,23985.0,54.3115,54.3209,54.2086,54.2647,23985.0
2022-08-17 12:20:00,57.99,58.19,57.99,58.12,23485.0,54.2554,54.4425,54.2554,54.377,23485.0
2022-08-17 12:30:00,58.11,58.25,58.1,58.21,30970.0,54.3677,54.4986,54.3583,54.4612,30970.0
2022-08-17 12:40:00,58.19,58.25,58.16,58.2,27416.0,54.4425,54.4986,54.4144,54.4519,27416.0
2022-08-17 12:50:00,58.2,58.26,58.15,58.24,16190.0,54.4519,54.508,54.4051,54.4893,16190.0
2022-08-17 13:00:00,58.24,58.26,58.14,58.15,25169.0,54.4893,54.508,54.3957,54.4051,25169.0
2022-08-17 13:10:00,58.14,58.24,58.13,58.18,19335.0,54.3957,54.4893,54.3864,54.4332,19335.0
2022-08-17 13:20:00,58.19,58.33,58.18,58.33,39232.0,54.4425,54.5735,54.4332,54.5735,39232.0
2022-08-17 13:30:00,58.32,58.33,58.25,58.29,18027.0,54.5641,54.5735,54.4986,54.5361,18027.0
2022-08-17 13:40:00,58.29,58.37,58.28,58.35,12201.0,54.5361,54.6109,54.5267,54.5922,12201.0
2022-08-17 13:50:00,58.34,58.39,58.33,58.36,13001.0,54.5829,54.6296,54.5735,54.6016,13001.0
2022-08-17 14:00:00,58.37,58.6,58.31,58.51,45640.0,54.6109,54.8261,54.5548,54.7419,45640.0
2022-08-17 14:10:00,58.49,58.73,58.47,58.69,35824.0,54.7232,54.9477,54.7045,54.9103,35824.0
2022-08-17 14:20:00,58.68,58.74,58.56,58.74,23283.0,54.901,54.9571,54.7887,54.9571,23283.0
2022-08-17 14:30:00,58.73,58.8,58.67,58.8,25365.0,54.9477,55.0132,54.8916,55.0132,25365.0
2022-08-17 14:40:00,58.8,58.81,58.59,58.63,19771.0,55.0132,55.0226,54.8168,54.8542,19771.0
2022-08-17 14:50:00,58.64,58.65,58.53,58.54,21707.0,54.8635,54.8729,54.7606,54.77,21707.0
2022-08-17 15:00:00,58.54,58.67,58.53,58.55,19621.0,54.77,54.8916,54.7606,54.7793,19621.0
2022-08-17 15:10:00,58.57,58.57,58.39,58.5,28225.0,54.798,54.798,54.6296,54.7325,28225.0
2022-08-17 15:20:00,58.5,58.58,58.46,58.51,38284.0,54.7325,54.8074,54.6951,54.7419,38284.0
2022-08-17 15:30:00,58.51,58.56,58.46,58.55,45631.0,54.7419,54.7887,54.6951,54.7793,45631.0
2022-08-17 15:40:00,58.55,58.6,58.48,58.51,70915.0,54.7793,54.8261,54.7138,54.7419,70915.0
2022-08-17 15:50:00,58.5,58.59,58.45,58.54,175061.0,54.7325,54.8168,54.6858,54.77,175061.0
2022-08-18 09:30:00,58.76,58.76,58.26,58.37,55323.0,54.9758,54.9758,54.508,54.6109,55323.0
2022-08-18 09:40:00,58.36,58.46,58.19,58.21,63063.0,54.6016,54.6951,54.4425,54.4612,63063.0
2022-08-18 09:50:00,58.21,58.3,58.08,58.15,73209.0,54.4612,54.5454,54.3396,54.4051,73209.0
2022-08-18 10:00:00,58.16,58.37,58.14,58.37,28889.0,54.4144,54.6109,54.3957,54.6109,28889.0
2022-08-18 10:10:00,58.4,58.49,58.34,58.36,38260.0,54.639,54.7232,54.5829,54.6016,38260.0
2022-08-18 10:20:00,58.36,58.56,58.33,58.56,35769.0,54.6016,54.7887,54.5735,54.7887,35769.0
2022-08-18 10:30:00,58.55,58.64,58.5,58.64,36569.0,54.7793,54.8635,54.7325,54.8635,36569.0
2022-08-18 10:40:00,58.63,58.68,58.59,58.66,37136.0,54.8542,54.901,54.8168,54.8822,37136.0
2022-08-18 10:50:00,58.66,58.7,58.59,58.62,40416.0,54.8822,54.9197,54.8168,54.8448,40416.0
2022-08-18 11:00:00,58.63,58.66,58.51,58.55,22577.0,54.8542,54.8822,54.7419,54.7793,22577.0
2022-08-18 11:10:00,58.56,58.62,58.53,58.57,27512.0,54.7887,54.8448,54.7606,54.798,27512.0
2022-08-18 11:20:00,58.57,58.66,58.55,58.63,34727.0,54.798,54.8822,54.7793,54.8542,34727.0
2022-08-18 11:30:00,58.64,58.76,58.64,58.71,43298.0,54.8635,54.9758,54.8635,54.929,43298.0
2022-08-18 11:40:00,58.74,58.77,58.71,58.76,30276.0,54.9571,54.9852,54.929,54.9758,30276.0
2022-08-18 11:50:00,58.77,58.79,58.61,58.64,17308.0,54.9852,55.0039,54.8355,54.8635,17308.0
2022-08-18 12:00:00,58.65,58.72,58.61,58.62,28372.0,54.8729,54.9384,54.8355,54.8448,28372.0
2022-08-18 12:10:00,58.61,58.64,58.59,58.6,16811.0,54.8355,54.8635,54.8168,54.8261,16811.0
2022-08-18 12:20:00,58.6,58.6,58.43,58.43,19950.0,54.8261,54.8261,54.6671,54.6671,19950.0
2022-08-18 12:30:00,58.45,58.51,58.37,58.42,88306.0,54.6858,54.7419,54.6109,54.6577,88306.0
2022-08-18 12:40:00,58.43,58.47,58.41,58.46,21368.0,54.6671,54.7045,54.6483,54.6951,21368.0
2022-08-18 12:50:00,58.46,58.53,58.44,58.51,18250.0,54.6951,54.7606,54.6764,54.7419,18250.0
2022-08-18 13:00:00,58.51,58.59,58.46,58.58,26879.0,54.7419,54.8168,54.6951,54.8074,26879.0
2022-08-18 13:10:00,58.58,58.64,58.5,58.64,39868.0,54.8074,54.8635,54.7325,54.8635,39868.0
2022-08-18 13:20:00,58.63,58.68,58.61,58.67,19405.0,54.8542,54.901,54.8355,54.8916,19405.0
2022-08-18 13:30:00,58.68,58.69,58.57,58.66,18952.0,54.901,54.9103,54.798,54.8822,18952.0
2022-08-18 13:40:00,58.66,58.66,58.53,58.53,26635.0,54.8822,54.8822,54.7606,54.7606,26635.0
2022-08-18 13:50:00,58.53,58.57,58.49,58.53,16930.0,54.7606,54.798,54.7232,54.7606,16930.0
2022-08-18 14:00:00,58.54,58.6,58.51,58.6,15901.0,54.77,54.8261,54.7419,54.8261,15901.0
2022-08-18 14:10:00,58.6,58.64,58.57,58.61,14195.0,54.8261,54.8635,54.798,54.8355,14195.0
2022-08-18 14:20:00,58.61,58.66,58.59,58.65,20781.0,54.8355,54.8822,54.8168,54.8729,20781.0
2022-08-18 14:30:00,58.67,58.67,58.6,58.65,17994.0,54.8916,54.8916,54.8261,54.8729,17994.0
2022-08-18 14:40:00,58.65,58.67,58.6,58.64,17511.0,54.8729,54.8916,54.8261,54.8635,17511.0
2022-08-18 14:50:00,58.63,58.73,58.63,58.68,19406.0,54.8542,54.9477,54.8542,54.901,19406.0
2022-08-18 15:00:00,58.7,58.75,58.68,58.75,22510.0,54.9197,54.9664,54.901,54.9664,22510.0
2022-08-18 15:10:00,58.75,58.84,58.74,58.84,37853.0,54.9664,55.0507,54.9571,55.0507,37853.0
2022-08-18 15:20:00,58.84,58.93,58.83,58.93,68591.0,55.0507,55.1349,55.0413,55.1349,68591.0
2022-08-18 15:30:00,58.93,58.98,58.9,58.94,67477.0,55.1349,55.1816,55.1068,55.1442,67477.0
2022-08-18 15:40:00,58.95,58.98,58.89,58.96,118669.0,55.1536,55.1816,55.0974,55.1629,118669.0
2022-08-18 15:50:00,58.94,58.96,58.82,58.94,272430.0,55.1442,55.1629,55.0319,55.1442,272430.0
2022-08-19 09:30:00,58.43,58.48,58.18,58.26,150969.0,54.6671,54.7138,54.4332,54.508,150969.0
2022-08-19 09:40:00,58.27,58.36,58.15,58.19,27598.0,54.5174,54.6016,54.4051,54.4425,27598.0
2022-08-19 09:50:00,58.17,58.17,57.9,57.9,35263.0,54.4238,54.4238,54.1712,54.1712,35263.0
2022-08-19 10:00:00,57.88,58.01,57.86,57.86,29008.0,54.1525,54.2741,54.1338,54.1338,29008.0
2022-08-19 10:10:00,57.87,57.94,57.75,57.78,24805.0,54.1431,54.2086,54.0308,54.0589,24805.0
2022-08-19 10:20:00,57.79,57.85,57.71,57.85,19533.0,54.0683,54.1244,53.9934,54.1244,19533.0
2022-08-19 10:30:00,57.85,57.9,57.76,57.77,24261.0,54.1244,54.1712,54.0402,54.0496,24261.0
2022-08-19 10:40:00,57.77,57.79,57.69,57.74,20764.0,54.0496,54.0683,53.9747,54.0215,20764.0
2022-08-19 10:50:00,57.74,57.75,57.57,57.61,23975.0,54.0215,54.0308,53.8624,53.8999,23975.0
2022-08-19 11:00:00,57.62,57.66,57.44,57.45,25178.0,53.9092,53.9466,53.7408,53.7502,25178.0
2022-08-19 11:10:00,57.46,57.53,57.42,57.51,31634.0,53.7595,53.825,53.7221,53.8063,31634.0
2022-08-19 11:20:00,57.51,57.53,57.42,57.52,18415.0,53.8063,53.825,53.7221,53.8157,18415.0
2022-08-19 11:30:00,57.54,57.6,57.5,57.51,33739.0,53.8344,53.8905,53.7969,53.8063,33739.0
2022-08-19 11:40:00,57.52,57.6,57.46,57.53,44146.0,53.8157,53.8905,53.7595,53.825,44146.0
2022-08-19 11:50:00,57.54,57.56,57.44,57.46,30756.0,53.8344,53.8531,53.7408,53.7595,30756.0
2022-08-19 12:00:00,57.46,57.48,57.32,57.34,56867.0,53.7595,53.7782,53.6285,53.6473,56867.0
2022-08-19 12:10:00,57.35,57.44,57.33,57.41,30674.0,53.6566,53.7408,53.6379,53.7127,30674.0
2022-08-19 12:20:00,57.41,57.46,57.31,57.36,22204.0,53.7127,53.7595,53.6192,53.666,22204.0
2022-08-19 12:30:00,57.35,57.47,57.28,57.46,15749.0,53.6566,53.7689,53.5911,53.7595,15749.0
2022-08-19 12:40:00,57.45,57.45,57.38,57.4,22720.0,53.7502,53.7502,53.6847,53.7034,22720.0
2022-08-19 12:50:00,57.4,57.44,57.38,57.39,21144.0,53.7034,53.7408,53.6847,53.694,21144.0
2022-08-19 13:00:00,57.38,57.45,57.36,57.4,69684.0,53.6847,53.7502,53.666,53.7034,69684.0
2022-08-19 13:10:00,57.39,57.5,57.39,57.44,17785.0,53.694,53.7969,53.694,53.7408,17785.0
2022-08-19 13:20:00,57.41,57.5,57.4,57.44,19008.0,53.7127,53.7969,53.7034,53.7408,19008.0
2022-08-19 13:30:00,57.43,57.45,57.37,57.44,21142.0,53.7315,53.7502,53.6753,53.7408,21142.0
2022-08-19 13:40:00,57.43,57.53,57.42,57.51,18743.0,53.7315,53.825,53.7221,53.8063,18743.0
2022-08-19 13:50:00,57.52,57.59,57.52,57.55,21671.0,53.8157,53.8812,53.8157,53.8437,21671.0
2022-08-19 14:00:00,57.54,57.58,57.49,57.51,17438.0,53.8344,53.8718,53.7876,53.8063,17438.0
2022-08-19 14:10:00,57.52,57.54,57.45,57.48,18431.0,53.8157,53.8344,53.7502,53.7782,18431.0
2022-08-19 14:20:00,57.46,57.52,57.46,57.5,11154.0,53.7595,53.8157,53.7595,53.7969,11154.0
2022-08-19 14:30:00,57.5,57.54,57.46,57.47,13598.0,53.7969,53.8344,53.7595,53.7689,13598.0
2022-08-19 14:40:00,57.46,57.48,57.42,57.44,13573.0,53.7595,53.7782,53.7221,53.7408,13573.0
2022-08-19 14:50:00,57.44,57.44,57.31,57.36,21820.0,53.7408,53.7408,53.6192,53.666,21820.0
2022-08-19 15:00:00,57.35,57.37,57.18,57.22,44980.0,53.6566,53.6753,53.4976,53.535,44980.0
2022-08-19 15:10:00,57.22,57.35,57.21,57.29,58636.0,53.535,53.6566,53.5256,53.6005,58636.0
2022-08-19 15:20:00,57.3,57.36,57.26,57.34,55348.0,53.6098,53.666,53.5724,53.6473,55348.0
2022-08-19 15:30:00,57.34,57.42,57.29,57.3,45981.0,53.6473,53.7221,53.6005,53.6098,45981.0
2022-08-19 15:40:00,57.3,57.34,57.25,57.33,48126.0,53.6098,53.6473,53.563,53.6379,48126.0
2022-08-19 15:50:00,57.34,57.42,57.24,57.26,222474.0,53.6473,53.7221,53.5537,53.5724,222474.0
2022-08-22 09:30:00,56.28,56.29,55.96,56.22,75378.0,52.6555,52.6649,52.3561,52.5994,75378.0
2022-08-22 09:40:00,56.24,56.41,56.14,56.41,33969.0,52.6181,52.7771,52.5245,52.7771,33969.0
2022-08-22 09:50:00,56.41,56.44,56.25,56.42,46118.0,52.7771,52.8052,52.6274,52.7865,46118.0
2022-08-22 10:00:00,56.43,56.43,56.22,56.25,35055.0,52.7959,52.7959,52.5994,52.6274,35055.0
2022-08-22 10:10:00,56.25,56.27,56.17,56.2,30704.0,52.6274,52.6462,52.5526,52.5807,30704.0
2022-08-22 10:20:00,56.2,56.2,56.05,56.09,37333.0,52.5807,52.5807,52.4403,52.4778,37333.0
2022-08-22 10:30:00,56.09,56.13,56.03,56.09,57358.0,52.4778,52.5152,52.4216,52.4778,57358.0
2022-08-22 10:40:00,56.08,56.25,56.06,56.2,43189.0,52.4684,52.6274,52.4497,52.5807,43189.0
2022-08-22 10:50:00,56.22,56.23,56.0,56.01,88109.0,52.5994,52.6087,52.3935,52.4029,88109.0
2022-08-22 11:00:00,56.02,56.13,55.99,56.07,150021.0,52.4123,52.5152,52.3842,52.459,150021.0
2022-08-22 11:10:00,56.1,56.17,56.02,56.11,162145.0,52.4871,52.5526,52.4123,52.4965,162145.0
2022-08-22 11:20:00,56.1,56.17,55.9,55.94,114057.0,52.4871,52.5526,52.3,52.3374,114057.0
2022-08-22 11:30:00,55.94,56.0,55.86,55.87,32721.0,52.3374,52.3935,52.2626,52.2719,32721.0
2022-08-22 11:40:00,55.87,55.9,55.73,55.73,24950.0,52.2719,52.3,52.1409,52.1409,24950.0
2022-08-22 11:50:00,55.75,55.8,55.68,55.72,37641.0,52.1596,52.2064,52.0942,52.1316,37641.0
2022-08-22 12:00:00,55.71,55.82,55.55,55.6,46468.0,52.1222,52.2251,51.9725,52.0193,46468.0
2022-08-22 12:10:00,55.6,55.63,55.49,55.52,62139.0,52.0193,52.0474,51.9164,51.9445,62139.0
2022-08-22 12:20:00,55.52,55.57,55.41,55.47,73827.0,51.9445,51.9912,51.8415,51.8977,73827.0
2022-08-22 12:30:00,55.47,55.71,55.45,55.69,77995.0,51.8977,52.1222,51.879,52.1035,77995.0
2022-08-22 12:40:00,55.68,55.68,55.53,55.63,21141.0,52.0942,52.0942,51.9538,52.0474,21141.0
2022-08-22 12:50:00,55.64,55.69,55.62,55.66,23329.0,52.0567,52.1035,52.038,52.0754,23329.0
2022-08-22 13:00:00,55.66,55.69,55.56,55.62,20414.0,52.0754,52.1035,51.9819,52.038,20414.0
2022-08-22 13:10:00,55.63,55.63,55.56,55.6,22792.0,52.0474,52.0474,51.9819,52.0193,22792.0
2022-08-22 13:20:00,55.59,55.62,55.46,55.48,54285.0,52.01,52.038,51.8883,51.907,54285.0
2022-08-22 13:30:00,55.48,55.49,55.37,55.39,35428.0,51.907,51.9164,51.8041,51.8228,35428.0
2022-08-22 13:40:00,55.38,55.41,55.32,55.37,28106.0,51.8135,51.8415,51.7573,51.8041,28106.0
2022-08-22 13:50:00,55.37,55.43,55.34,55.36,24994.0,51.8041,51.8603,51.7761,51.7948,24994.0
2022-08-22 14:00:00,55.36,55.38,55.3,55.33,15514.0,51.7948,51.8135,51.7386,51.7667,15514.0
2022-08-22 14:10:00,55.34,55.43,55.33,55.41,24199.0,51.7761,51.8603,51.7667,51.8415,24199.0
2022-08-22 14:20:00,55.42,55.43,55.36,55.42,41010.0,51.8509,51.8603,51.7948,51.8509,41010.0
2022-08-22 14:30:00,55.42,55.49,55.36,55.38,64478.0,51.8509,51.9164,51.7948,51.8135,64478.0
2022-08-22 14:40:00,55.37,55.39,55.31,55.34,32377.0,51.8041,51.8228,51.748,51.7761,32377.0
2022-08-22 14:50:00,55.34,55.42,55.29,55.41,25319.0,51.7761,51.8509,51.7293,51.8415,25319.0
2022-08-22 15:00:00,55.4,55.48,55.39,55.48,46607.0,51.8322,51.907,51.8228,51.907,46607.0
2022-08-22 15:10:00,55.49,55.51,55.42,55.42,32468.0,51.9164,51.9351,51.8509,51.8509,32468.0
2022-08-22 15:20:00,55.43,55.47,55.41,55.43,42444.0,51.8603,51.8977,51.8415,51.8603,42444.0
2022-08-22 15:30:00,55.42,55.46,55.38,55.44,55260.0,51.8509,51.8883,51.8135,51.8696,55260.0
2022-08-22 15:40:00,55.43,55.44,55.26,55.37,84778.0,51.8603,51.8696,51.7012,51.8041,84778.0
2022-08-22 15:50:00,55.37,55.47,55.31,55.42,310997.0,51.8041,51.8977,51.748,51.8509,310997.0
2022-08-23 09:30:00,54.9,55.33,54.78,55.18,181152.0,51.3644,51.7667,51.2521,51.6264,181152.0
2022-08-23 09:40:00,55.18,55.49,55.11,55.45,101476.0,51.6264,51.9164,51.5609,51.879,101476.0
2022-08-23 09:50:00,55.46,55.63,55.39,55.56,101665.0,51.8883,52.0474,51.8228,51.9819,101665.0
2022-08-23 10:00:00,55.55,55.76,55.42,55.75,93667.0,51.9725,52.169,51.8509,52.1596,93667.0
2022-08-23 10:10:00,55.74,55.83,55.57,55.82,55848.0,52.1503,52.2345,51.9912,52.2251,55848.0
2022-08-23 10:20:00,55.83,55.84,55.58,55.59,137238.0,52.2345,52.2439,52.0006,52.01,137238.0
2022-08-23 10:30:00,55.59,55.73,55.56,55.57,49796.0,52.01,52.1409,51.9819,51.9912,49796.0
2022-08-23 10:40:00,55.54,55.73,55.5,55.69,93939.0,51.9632,52.1409,51.9257,52.1035,93939.0
2022-08-23 10:50:00,55.7,55.79,55.55,55.55,52371.0,52.1129,52.1971,51.9725,51.9725,52371.0
2022-08-23 11:00:00,55.55,55.58,55.43,55.51,108103.0,51.9725,52.0006,51.8603,51.9351,108103.0
2022-08-23 11:10:00,55.51,55.61,55.48,55.52,114238.0,51.9351,52.0287,51.907,51.9445,114238.0
2022-08-23 11:20:00,55.51,55.55,55.39,55.4,210798.0,51.9351,51.9725,51.8228,51.8322,210798.0
2022-08-23 11:30:00,55.39,55.45,55.38,55.4,58029.0,51.8228,51.879,51.8135,51.8322,58029.0
2022-08-23 11:40:00,55.41,55.49,55.36,55.44,54451.0,51.8415,51.9164,51.7948,51.8696,54451.0
2022-08-23 11:50:00,55.45,55.46,55.39,55.43,45353.0,51.879,51.8883,51.8228,51.8603,45353.0
2022-08-23 12:00:00,55.44,55.44,55.29,55.38,44737.0,51.8696,51.8696,51.7293,51.8135,44737.0
2022-08-23 12:10:00,55.39,55.4,55.24,55.27,26548.0,51.8228,51.8322,51.6825,51.7106,26548.0
2022-08-23 12:20:00,55.28,55.3,55.19,55.22,44301.0,51.7199,51.7386,51.6357,51.6638,44301.0
2022-08-23 12:30:00,55.22,55.43,55.2,55.43,29207.0,51.6638,51.8603,51.6451,51.8603,29207.0
2022-08-23 12:40:00,55.43,55.46,55.41,55.43,34834.0,51.8603,51.8883,51.8415,51.8603,34834.0
2022-08-23 12:50:00,55.42,55.46,55.39,55.41,89031.0,51.8509,51.8883,51.8228,51.8415,89031.0
2022-08-23 13:00:00,55.41,55.45,55.3,55.33,35092.0,51.8415,51.879,51.7386,51.7667,35092.0
2022-08-23 13:10:00,55.35,55.41,55.3,55.36,34078.0,51.7854,51.8415,51.7386,51.7948,34078.0
2022-08-23 13:20:00,55.36,55.39,55.32,55.37,31841.0,51.7948,51.8228,51.7573,51.8041,31841.0
2022-08-23 13:30:00,55.38,55.42,55.23,55.23,58694.0,51.8135,51.8509,51.6731,51.6731,58694.0
2022-08-23 13:40:00,55.24,55.27,55.1,55.13,51667.0,51.6825,51.7106,51.5515,51.5796,51667.0
2022-08-23 13:50:00,55.12,55.18,55.08,55.15,48548.0,51.5702,51.6264,51.5328,51.5983,48548.0
2022-08-23 14:00:00,55.16,55.27,55.12,55.27,24408.0,51.6076,51.7106,51.5702,51.7106,24408.0
2022-08-23 14:10:00,55.28,55.37,55.22,55.36,31253.0,51.7199,51.8041,51.6638,51.7948,31253.0
2022-08-23 14:20:00,55.36,55.4,55.35,55.4,23058.0,51.7948,51.8322,51.7854,51.8322,23058.0
2022-08-23 14:30:00,55.39,55.41,55.27,55.34,37868.0,51.8228,51.8415,51.7106,51.7761,37868.0
2022-08-23 14:40:00,55.33,55.4,55.29,55.32,24180.0,51.7667,51.8322,51.7293,51.7573,24180.0
2022-08-23 14:50:00,55.32,55.35,55.28,55.34,22009.0,51.7573,51.7854,51.7199,51.7761,22009.0
2022-08-23 15:00:00,55.34,55.42,55.33,55.38,32292.0,51.7761,51.8509,51.7667,51.8135,32292.0
2022-08-23 15:10:00,55.37,55.41,55.3,55.41,31590.0,51.8041,51.8415,51.7386,51.8415,31590.0
2022-08-23 15:20:00,55.41,55.42,55.33,55.36,49700.0,51.8415,51.8509,51.7667,51.7948,49700.0
2022-08-23 15:30:00,55.36,55.36,55.24,55.27,60582.0,51.7948,51.7948,51.6825,51.7106,60582.0
2022-08-23 15:40:00,55.26,55.37,55.26,55.35,88571.0,51.7012,51.8041,51.7012,51.7854,88571.0
2022-08-23 15:50:00,55.34,55.34,55.2,55.22,222396.0,51.7761,51.7761,51.6451,51.6638,222396.0
2022-08-24 09:30:00,55.13,55.41,54.91,55.4,117639.0,51.5796,51.8415,51.3737,51.8322,117639.0
2022-08-24 09:40:00,55.4,55.49,55.34,55.41,98794.0,51.8322,51.9164,51.7761,51.8415,98794.0
2022-08-24 09:50:00,55.41,55.41,55.13,55.22,32464.0,51.8415,51.8415,51.5796,51.6638,32464.0
2022-08-24 10:00:00,55.23,55.43,55.16,55.28,31510.0,51.6731,51.8603,51.6076,51.7199,31510.0
2022-08-24 10:10:00,55.29,55.5,55.22,55.5,37850.0,51.7293,51.9257,51.6638,51.9257,37850.0
2022-08-24 10:20:00,55.53,55.53,55.43,55.43,22824.0,51.9538,51.9538,51.8603,51.8603,22824.0
2022-08-24 10:30:00,55.45,55.49,55.38,55.41,27709.0,51.879,51.9164,51.8135,51.8415,27709.0
2022-08-24 10:40:00,55.4,55.48,55.31,55.48,31052.0,51.8322,51.907,51.748,51.907,31052.0
2022-08-24 10:50:00,55.47,55.49,55.4,55.43,36507.0,51.8977,51.9164,51.8322,51.8603,36507.0
2022-08-24 11:00:00,55.43,55.49,55.43,55.45,20795.0,51.8603,51.9164,51.8603,51.879,20795.0
2022-08-24 11:10:00,55.46,55.67,55.46,55.62,25215.0,51.8883,52.0848,51.8883,52.038,25215.0
2022-08-24 11:20:00,55.63,55.68,55.6,55.63,22771.0,52.0474,52.0942,52.0193,52.0474,22771.0
2022-08-24 11:30:00,55.65,55.66,55.54,55.57,13930.0,52.0661,52.0754,51.9632,51.9912,13930.0
2022-08-24 11:40:00,55.57,55.62,55.56,55.6,20215.0,51.9912,52.038,51.9819,52.0193,20215.0
2022-08-24 11:50:00,55.61,55.64,55.56,55.56,18469.0,52.0287,52.0567,51.9819,51.9819,18469.0
2022-08-24 12:00:00,55.56,55.65,55.56,55.63,16080.0,51.9819,52.0661,51.9819,52.0474,16080.0
2022-08-24 12:10:00,55.63,55.67,55.59,55.64,23213.0,52.0474,52.0848,52.01,52.0567,23213.0
2022-08-24 12:20:00,55.63,55.63,55.55,55.55,19654.0,52.0474,52.0474,51.9725,51.9725,19654.0
2022-08-24 12:30:00,55.55,55.56,55.43,55.46,17527.0,51.9725,51.9819,51.8603,51.8883,17527.0
2022-08-24 12:40:00,55.46,55.49,55.34,55.36,30849.0,51.8883,51.9164,51.7761,51.7948,30849.0
2022-08-24 12:50:00,55.35,55.4,55.34,55.38,28330.0,51.7854,51.8322,51.7761,51.8135,28330.0
2022-08-24 13:00:00,55.38,55.4,55.33,55.38,35325.0,51.8135,51.8322,51.7667,51.8135,35325.0
2022-08-24 13:10:00,55.37,55.4,55.28,55.33,37356.0,51.8041,51.8322,51.7199,51.7667,37356.0
2022-08-24 13:20:00,55.33,55.34,55.24,55.26,20593.0,51.7667,51.7761,51.6825,51.7012,20593.0
2022-08-24 13:30:00,55.26,55.35,55.23,55.35,52189.0,51.7012,51.7854,51.6731,51.7854,52189.0
2022-08-24 13:40:00,55.34,55.41,55.31,55.39,14780.0,51.7761,51.8415,51.748,51.8228,14780.0
2022-08-24 13:50:00,55.4,55.41,55.35,55.36,18484.0,51.8322,51.8415,51.7854,51.7948,18484.0
2022-08-24 14:00:00,55.36,55.43,55.35,55.42,21710.0,51.7948,51.8603,51.7854,51.8509,21710.0
2022-08-24 14:10:00,55.41,55.43,55.38,55.41,12494.0,51.8415,51.8603,51.8135,51.8415,12494.0
2022-08-24 14:20:00,55.41,55.44,55.39,55.41,16416.0,51.8415,51.8696,51.8228,51.8415,16416.0
2022-08-24 14:30:00,55.41,55.44,55.33,55.35,17005.0,51.8415,51.8696,51.7667,51.7854,17005.0
2022-08-24 14:40:00,55.36,55.37,55.32,55.36,14498.0,51.7948,51.8041,51.7573,51.7948,14498.0
2022-08-24 14:50:00,55.37,55.46,55.35,55.44,32765.0,51.8041,51.8883,51.7854,51.8696,32765.0
2022-08-24 15:00:00,55.43,55.51,55.39,55.51,17380.0,51.8603,51.9351,51.8228,51.9351,17380.0
2022-08-24 15:10:00,55.51,55.56,55.5,55.56,14726.0,51.9351,51.9819,51.9257,51.9819,14726.0
2022-08-24 15:20:00,55.55,55.56,55.48,55.52,23037.0,51.9725,51.9819,51.907,51.9445,23037.0
2022-08-24 15:30:00,55.52,55.64,55.5,55.64,36560.0,51.9445,52.0567,51.9257,52.0567,36560.0
2022-08-24 15:40:00,55.64,55.65,55.56,55.58,51652.0,52.0567,52.0661,51.9819,52.0006,51652.0
2022-08-24 15:50:00,55.58,55.62,55.47,55.5,201050.0,52.0006,52.038,51.8977,51.9257,201050.0
2022-08-25 09:30:00,55.88,56.11,55.68,55.93,47280.0,52.2813,52.4965,52.0942,52.3281,47280.0
2022-08-25 09:40:00,55.95,56.05,55.84,55.97,69473.0,52.3468,52.4403,52.2439,52.3655,69473.0
2022-08-25 09:50:00,55.99,56.29,55.93,56.26,32399.0,52.3842,52.6649,52.3281,52.6368,32399.0
2022-08-25 10:00:00,56.29,56.5,56.28,56.37,52409.0,52.6649,52.8613,52.6555,52.7397,52409.0
2022-08-25 10:10:00,56.38,56.52,56.32,56.4,43325.0,52.7491,52.8801,52.6929,52.7678,43325.0
2022-08-25 10:20:00,56.38,56.64,56.38,56.62,41460.0,52.7491,52.9923,52.7491,52.9736,41460.0
2022-08-25 10:30:00,56.63,56.68,56.57,56.61,29317.0,52.983,53.0298,52.9268,52.9643,29317.0
2022-08-25 10:40:00,56.63,56.79,56.63,56.78,46361.0,52.983,53.1327,52.983,53.1233,46361.0
2022-08-25 10:50:00,56.79,56.82,56.71,56.76,42350.0,53.1327,53.1607,53.0578,53.1046,42350.0
2022-08-25 11:00:00,56.76,56.8,56.66,56.72,69251.0,53.1046,53.142,53.011,53.0672,69251.0
2022-08-25 11:10:00,56.72,56.78,56.51,56.52,39216.0,53.0672,53.1233,52.8707,52.8801,39216.0
2022-08-25 11:20:00,56.54,56.57,56.43,56.55,43909.0,52.8988,52.9268,52.7959,52.9081,43909.0
2022-08-25 11:30:00,56.54,56.6,56.5,56.59,23889.0,52.8988,52.9549,52.8613,52.9456,23889.0
2022-08-25 11:40:00,56.6,56.6,56.51,56.53,25988.0,52.9549,52.9549,52.8707,52.8894,25988.0
2022-08-25 11:50:00,56.53,56.58,56.47,56.57,22223.0,52.8894,52.9362,52.8333,52.9268,22223.0
2022-08-25 12:00:00,56.57,56.58,56.48,56.49,33911.0,52.9268,52.9362,52.8426,52.852,33911.0
2022-08-25 12:10:00,56.48,56.5,56.34,56.41,40798.0,52.8426,52.8613,52.7117,52.7771,40798.0
2022-08-25 12:20:00,56.42,56.46,56.37,56.45,50760.0,52.7865,52.8239,52.7397,52.8146,50760.0
2022-08-25 12:30:00,56.45,56.52,56.42,56.52,20360.0,52.8146,52.8801,52.7865,52.8801,20360.0
2022-08-25 12:40:00,56.51,56.51,56.26,56.28,24799.0,52.8707,52.8707,52.6368,52.6555,24799.0
2022-08-25 12:50:00,56.29,56.43,56.29,56.43,20439.0,52.6649,52.7959,52.6649,52.7959,20439.0
2022-08-25 13:00:00,56.43,56.54,56.41,56.45,48149.0,52.7959,52.8988,52.7771,52.8146,48149.0
2022-08-25 13:10:00,56.46,56.58,56.44,56.58,25390.0,52.8239,52.9362,52.8052,52.9362,25390.0
2022-08-25 13:20:00,56.57,56.66,56.53,56.65,33748.0,52.9268,53.011,52.8894,53.0017,33748.0
2022-08-25 13:30:00,56.67,56.73,56.64,56.71,40847.0,53.0204,53.0765,52.9923,53.0578,40847.0
2022-08-25 13:40:00,56.71,56.84,56.69,56.82,31948.0,53.0578,53.1795,53.0391,53.1607,31948.0
2022-08-25 13:50:00,56.81,56.87,56.79,56.83,30316.0,53.1514,53.2075,53.1327,53.1701,30316.0
2022-08-25 14:00:00,56.82,56.82,56.66,56.71,35566.0,53.1607,53.1607,53.011,53.0578,35566.0
2022-08-25 14:10:00,56.71,56.76,56.67,56.7,36089.0,53.0578,53.1046,53.0204,53.0485,36089.0
2022-08-25 14:20:00,56.7,56.74,56.67,56.71,26721.0,53.0485,53.0859,53.0204,53.0578,26721.0
2022-08-25 14:30:00,56.71,56.73,56.6,56.61,23703.0,53.0578,53.0765,52.9549,52.9643,23703.0
2022-08-25 14:40:00,56.61,56.61,56.54,56.57,22884.0,52.9643,52.9643,52.8988,52.9268,22884.0
2022-08-25 14:50:00,56.57,56.59,56.49,56.59,36541.0,52.9268,52.9456,52.852,52.9456,36541.0
2022-08-25 15:00:00,56.59,56.61,56.52,56.57,35910.0,52.9456,52.9643,52.8801,52.9268,35910.0
2022-08-25 15:10:00,56.56,56.68,56.55,56.68,40149.0,52.9175,53.0298,52.9081,53.0298,40149.0
2022-08-25 15:20:00,56.68,56.76,56.67,56.75,52791.0,53.0298,53.1046,53.0204,53.0952,52791.0
2022-08-25 15:30:00,56.75,56.8,56.69,56.79,116910.0,53.0952,53.142,53.0391,53.1327,116910.0
2022-08-25 15:40:00,56.79,56.94,56.78,56.93,95844.0,53.1327,53.273,53.1233,53.2637,95844.0
2022-08-25 15:50:00,56.93,57.08,56.84,57.06,259582.0,53.2637,53.404,53.1795,53.3853,259582.0
2022-08-26 09:30:00,57.14,57.44,57.02,57.26,71461.0,53.4601,53.7408,53.3479,53.5724,71461.0
2022-08-26 09:40:00,57.25,57.27,57.11,57.11,53088.0,53.563,53.5818,53.4321,53.4321,53088.0
2022-08-26 09:50:00,57.11,57.2,57.03,57.12,47656.0,53.4321,53.5163,53.3572,53.4414,47656.0
2022-08-26 10:00:00,57.11,57.14,56.43,57.06,45447.0,53.4321,53.4601,52.7959,53.3853,45447.0
2022-08-26 10:10:00,57.07,57.14,56.75,56.87,26672.0,53.3946,53.4601,53.0952,53.2075,26672.0
2022-08-26 10:20:00,56.89,56.89,56.38,56.41,31155.0,53.2262,53.2262,52.7491,52.7771,31155.0
2022-08-26 10:30:00,56.4,56.4,56.03,56.09,42936.0,52.7678,52.7678,52.4216,52.4778,42936.0
2022-08-26 10:40:00,56.08,56.18,56.02,56.12,55051.0,52.4684,52.562,52.4123,52.5058,55051.0
2022-08-26 10:50:00,56.12,56.15,56.04,56.09,20444.0,52.5058,52.5339,52.431,52.4778,20444.0
2022-08-26 11:00:00,56.07,56.09,55.81,55.86,33642.0,52.459,52.4778,52.2158,52.2626,33642.0
2022-08-26 11:10:00,55.85,55.92,55.77,55.8,29599.0,52.2532,52.3187,52.1784,52.2064,29599.0
2022-08-26 11:20:00,55.8,55.96,55.73,55.93,47061.0,52.2064,52.3561,52.1409,52.3281,47061.0
2022-08-26 11:30:00,55.95,56.07,55.92,56.02,32309.0,52.3468,52.459,52.3187,52.4123,32309.0
2022-08-26 11:40:00,56.02,56.11,55.95,56.1,25966.0,52.4123,52.4965,52.3468,52.4871,25966.0
2022-08-26 11:50:00,56.1,56.16,56.04,56.07,27146.0,52.4871,52.5432,52.431,52.459,27146.0
2022-08-26 12:00:00,56.07,56.07,55.86,55.94,30395.0,52.459,52.459,52.2626,52.3374,30395.0
2022-08-26 12:10:00,55.93,55.95,55.65,55.65,25794.0,52.3281,52.3468,52.0661,52.0661,25794.0
2022-08-26 12:20:00,55.65,55.66,55.56,55.6,17728.0,52.0661,52.0754,51.9819,52.0193,17728.0
2022-08-26 12:30:00,55.59,55.6,55.42,55.42,36659.0,52.01,52.0193,51.8509,51.8509,36659.0
2022-08-26 12:40:00,55.42,55.48,55.34,55.41,82472.0,51.8509,51.907,51.7761,51.8415,82472.0
2022-08-26 12:50:00,55.41,55.45,55.31,55.45,30685.0,51.8415,51.879,51.748,51.879,30685.0
2022-08-26 13:00:00,55.44,55.49,55.37,55.43,47883.0,51.8696,51.9164,51.8041,51.8603,47883.0
2022-08-26 13:10:00,55.43,55.47,55.34,55.35,28328.0,51.8603,51.8977,51.7761,51.7854,28328.0
2022-08-26 13:20:00,55.37,55.46,55.35,55.4,19167.0,51.8041,51.8883,51.7854,51.8322,19167.0
2022-08-26 13:30:00,55.4,55.4,55.24,55.3,20516.0,51.8322,51.8322,51.6825,51.7386,20516.0
2022-08-26 13:40:00,55.29,55.29,55.15,55.2,20388.0,51.7293,51.7293,51.5983,51.6451,20388.0
2022-08-26 13:50:00,55.19,55.29,55.16,55.24,26148.0,51.6357,51.7293,51.6076,51.6825,26148.0
2022-08-26 14:00:00,55.25,55.31,55.22,55.25,18949.0,51.6918,51.748,51.6638,51.6918,18949.0
2022-08-26 14:10:00,55.25,55.25,55.1,55.1,24356.0,51.6918,51.6918,51.5515,51.5515,24356.0
2022-08-26 14:20:00,55.11,55.15,55.05,55.08,19208.0,51.5609,51.5983,51.5047,51.5328,19208.0
2022-08-26 14:30:00,55.08,55.13,55.0,55.05,31416.0,51.5328,51.5796,51.4579,51.5047,31416.0
2022-08-26 14:40:00,55.05,55.05,54.91,54.93,80879.0,51.5047,51.5047,51.3737,51.3925,80879.0
2022-08-26 14:50:00,54.93,54.93,54.76,54.76,22196.0,51.3925,51.3925,51.2334,51.2334,22196.0
2022-08-26 15:00:00,54.76,54.81,54.68,54.7,30737.0,51.2334,51.2802,51.1586,51.1773,30737.0
2022-08-26 15:10:00,54.7,54.8,54.66,54.77,64671.0,51.1773,51.2708,51.1398,51.2428,64671.0
2022-08-26 15:20:00,54.78,54.92,54.74,54.91,126375.0,51.2521,51.3831,51.2147,51.3737,126375.0
2022-08-26 15:30:00,54.91,54.95,54.82,54.89,120884.0,51.3737,51.4112,51.2895,51.355,120884.0
2022-08-26 15:40:00,54.89,54.89,54.72,54.8,178695.0,51.355,51.355,51.196,51.2708,178695.0
2022-08-26 15:50:00,54.8,54.86,54.59,54.63,412221.0,51.2708,51.327,51.0744,51.1118,412221.0
2022-08-29 09:30:00,54.0,54.3,53.91,54.18,67612.0,50.5224,50.803,50.4381,50.6908,67612.0
2022-08-29 09:40:00,54.17,54.33,54.13,54.25,61212.0,50.6814,50.8311,50.644,50.7563,61212.0
2022-08-29 09:50:00,54.26,54.57,54.26,54.39,17831.0,50.7656,51.0556,50.7656,50.8872,17831.0
2022-08-29 10:00:00,54.39,54.44,54.13,54.31,20098.0,50.8872,50.934,50.644,50.8124,20098.0
2022-08-29 10:10:00,54.31,54.57,54.29,54.46,23806.0,50.8124,51.0556,50.7937,50.9527,23806.0
2022-08-29 10:20:00,54.5,54.54,54.4,54.4,20930.0,50.9902,51.0276,50.8966,50.8966,20930.0
2022-08-29 10:30:00,54.34,54.43,54.15,54.16,17671.0,50.8405,50.9247,50.6627,50.672,17671.0
2022-08-29 10:40:00,54.16,54.28,54.15,54.27,68807.0,50.672,50.7843,50.6627,50.775,68807.0
2022-08-29 10:50:00,54.28,54.3,54.06,54.12,86383.0,50.7843,50.803,50.5785,50.6346,86383.0
2022-08-29 11:00:00,54.12,54.3,54.11,54.2,13354.0,50.6346,50.803,50.6253,50.7095,13354.0
2022-08-29 11:10:00,54.21,54.29,54.16,54.28,20703.0,50.7188,50.7937,50.672,50.7843,20703.0
2022-08-29 11:20:00,54.28,54.43,54.27,54.42,28819.0,50.7843,50.9247,50.775,50.9153,28819.0
2022-08-29 11:30:00,54.43,54.65,54.38,54.57,36366.0,50.9247,51.1305,50.8779,51.0556,36366.0
2022-08-29 11:40:00,54.56,54.66,54.44,54.65,35211.0,51.0463,51.1398,50.934,51.1305,35211.0
2022-08-29 11:50:00,54.65,54.73,54.6,54.72,22645.0,51.1305,51.2053,51.0837,51.196,22645.0
2022-08-29 12:00:00,54.73,54.83,54.71,54.79,27146.0,51.2053,51.2989,51.1866,51.2615,27146.0
2022-08-29 12:10:00,54.79,54.88,54.71,54.83,23954.0,51.2615,51.3457,51.1866,51.2989,23954.0
2022-08-29 12:20:00,54.82,54.87,54.76,54.78,21129.0,51.2895,51.3363,51.2334,51.2521,21129.0
2022-08-29 12:30:00,54.77,54.78,54.69,54.76,16797.0,51.2428,51.2521,51.1679,51.2334,16797.0
2022-08-29 12:40:00,54.76,54.93,54.75,54.93,23724.0,51.2334,51.3925,51.224,51.3925,23724.0
2022-08-29 12:50:00,54.93,55.0,54.9,54.91,18997.0,51.3925,51.4579,51.3644,51.3737,18997.0
2022-08-29 13:00:00,54.91,54.96,54.85,54.89,18837.0,51.3737,51.4205,51.3176,51.355,18837.0
2022-08-29 13:10:00,54.9,54.9,54.73,54.76,19980.0,51.3644,51.3644,51.2053,51.2334,19980.0
2022-08-29 13:20:00,54.78,54.81,54.7,54.78,20719.0,51.2521,51.2802,51.1773,51.2521,20719.0
2022-08-29 13:30:00,54.77,54.87,54.76,54.85,19419.0,51.2428,51.3363,51.2334,51.3176,19419.0
2022-08-29 13:40:00,54.85,54.99,54.82,54.84,29922.0,51.3176,51.4486,51.2895,51.3083,29922.0
2022-08-29 13:50:00,54.84,54.87,54.79,54.8,16255.0,51.3083,51.3363,51.2615,51.2708,16255.0
2022-08-29 14:00:00,54.8,54.8,54.66,54.67,19934.0,51.2708,51.2708,51.1398,51.1492,19934.0
2022-08-29 14:10:00,54.65,54.7,54.53,54.54,26347.0,51.1305,51.1773,51.0182,51.0276,26347.0
2022-08-29 14:20:00,54.54,54.67,54.52,54.61,47778.0,51.0276,51.1492,51.0089,51.0931,47778.0
2022-08-29 14:30:00,54.61,54.76,54.6,54.73,18831.0,51.0931,51.2334,51.0837,51.2053,18831.0
2022-08-29 14:40:00,54.73,54.82,54.67,54.68,31364.0,51.2053,51.2895,51.1492,51.1586,31364.0
2022-08-29 14:50:00,54.66,54.69,54.54,54.68,16956.0,51.1398,51.1679,51.0276,51.1586,16956.0
2022-08-29 15:00:00,54.69,54.8,54.65,54.69,14041.0,51.1679,51.2708,51.1305,51.1679,14041.0
2022-08-29 15:10:00,54.7,54.74,54.65,54.68,25892.0,51.1773,51.2147,51.1305,51.1586,25892.0
2022-08-29 15:20:00,54.67,54.72,54.57,54.58,22463.0,51.1492,51.196,51.0556,51.065,22463.0
2022-08-29 15:30:00,54.57,54.68,54.55,54.66,35375.0,51.0556,51.1586,51.0369,51.1398,35375.0
2022-08-29 15:40:00,54.66,54.7,54.55,54.58,37965.0,51.1398,51.1773,51.0369,51.065,37965.0
2022-08-29 15:50:00,54.58,54.62,54.41,54.44,139967.0,51.065,51.1024,50.9059,50.934,139967.0
2022-08-30 09:30:00,54.8,55.05,54.71,54.82,41543.0,51.2708,51.5047,51.1866,51.2895,41543.0
2022-08-30 09:40:00,54.81,54.81,54.5,54.54,28996.0,51.2802,51.2802,50.9902,51.0276,28996.0
2022-08-30 09:50:00,54.53,54.53,54.32,54.33,24230.0,51.0182,51.0182,50.8217,50.8311,24230.0
2022-08-30 10:00:00,54.34,54.41,54.0,54.11,38685.0,50.8405,50.9059,50.5224,50.6253,38685.0
2022-08-30 10:10:00,54.11,54.2,53.98,54.19,22427.0,50.6253,50.7095,50.5036,50.7001,22427.0
2022-08-30 10:20:00,54.2,54.21,54.05,54.15,16273.0,50.7095,50.7188,50.5691,50.6627,16273.0
2022-08-30 10:30:00,54.13,54.16,53.84,53.95,52038.0,50.644,50.672,50.3727,50.4756,52038.0
2022-08-30 10:40:00,53.95,53.97,53.77,53.81,33468.0,50.4756,50.4943,50.3072,50.3446,33468.0
2022-08-30 10:50:00,53.81,54.19,53.79,54.19,59598.0,50.3446,50.7001,50.3259,50.7001,59598.0
2022-08-30 11:00:00,54.19,54.28,54.15,54.23,43560.0,50.7001,50.7843,50.6627,50.7375,43560.0
2022-08-30 11:10:00,54.23,54.38,54.12,54.38,65333.0,50.7375,50.8779,50.6346,50.8779,65333.0
2022-08-30 11:20:00,54.38,54.42,54.24,54.32,60302.0,50.8779,50.9153,50.7469,50.8217,60302.0
2022-08-30 11:30:00,54.32,54.49,54.31,54.4,51717.0,50.8217,50.9808,50.8124,50.8966,51717.0
2022-08-30 11:40:00,54.39,54.46,54.32,54.38,56608.0,50.8872,50.9527,50.8217,50.8779,56608.0
2022-08-30 11:50:00,54.37,54.52,54.35,54.44,33877.0,50.8685,51.0089,50.8498,50.934,33877.0
2022-08-30 12:00:00,54.45,54.55,54.43,54.53,56345.0,50.9434,51.0369,50.9247,51.0182,56345.0
2022-08-30 12:10:00,54.54,54.73,54.47,54.65,91449.0,51.0276,51.2053,50.9621,51.1305,91449.0
2022-08-30 12:20:00,54.64,54.69,54.51,54.55,65400.0,51.1211,51.1679,50.9995,51.0369,65400.0
2022-08-30 12:30:00,54.55,54.55,54.34,54.43,31832.0,51.0369,51.0369,50.8405,50.9247,31832.0
2022-08-30 12:40:00,54.43,54.44,54.3,54.39,30866.0,50.9247,50.934,50.803,50.8872,30866.0
2022-08-30 12:50:00,54.39,54.42,54.34,54.36,40339.0,50.8872,50.9153,50.8405,50.8592,40339.0
2022-08-30 13:00:00,54.36,54.39,54.28,54.31,22532.0,50.8592,50.8872,50.7843,50.8124,22532.0
2022-08-30 13:10:00,54.3,54.32,54.17,54.3,226914.0,50.803,50.8217,50.6814,50.803,226914.0
2022-08-30 13:20:00,54.3,54.37,54.2,54.27,208002.0,50.803,50.8685,50.7095,50.775,208002.0
2022-08-30 13:30:00,54.26,54.36,54.22,54.3,103519.0,50.7656,50.8592,50.7282,50.803,103519.0
2022-08-30 13:40:00,54.31,54.37,54.2,54.33,261571.0,50.8124,50.8685,50.7095,50.8311,261571.0
2022-08-30 13:50:00,54.33,54.42,54.3,54.33,35338.0,50.8311,50.9153,50.803,50.8311,35338.0
2022-08-30 14:00:00,54.32,54.51,54.3,54.47,41109.0,50.8217,50.9995,50.803,50.9621,41109.0
2022-08-30 14:10:00,54.46,54.69,54.46,54.65,168435.0,50.9527,51.1679,50.9527,51.1305,168435.0
2022-08-30 14:20:00,54.65,54.67,54.58,54.65,229112.0,51.1305,51.1492,51.065,51.1305,229112.0
2022-08-30 14:30:00,54.65,54.77,54.59,54.77,105552.0,51.1305,51.2428,51.0744,51.2428,105552.0
2022-08-30 14:40:00,54.77,54.8,54.66,54.75,112382.0,51.2428,51.2708,51.1398,51.224,112382.0
2022-08-30 14:50:00,54.75,54.87,54.7,54.8,121722.0,51.224,51.3363,51.1773,51.2708,121722.0
2022-08-30 15:00:00,54.79,55.01,54.79,54.94,255361.0,51.2615,51.4673,51.2615,51.4018,255361.0
2022-08-30 15:10:00,54.94,55.09,54.93,55.04,76358.0,51.4018,51.5422,51.3925,51.4954,76358.0
2022-08-30 15:20:00,55.04,55.04,54.84,54.86,52018.0,51.4954,51.4954,51.3083,51.327,52018.0
2022-08-30 15:30:00,54.86,54.86,54.62,54.71,67544.0,51.327,51.327,51.1024,51.1866,67544.0
2022-08-30 15:40:00,54.71,54.77,54.47,54.52,99220.0,51.1866,51.2428,50.9621,51.0089,99220.0
2022-08-30 15:50:00,54.53,54.6,54.33,54.49,307989.0,51.0182,51.0837,50.8311,50.9808,307989.0
2022-08-31 09:30:00,54.77,54.92,54.34,54.62,133417.0,51.2428,51.3831,50.8405,51.1024,133417.0
2022-08-31 09:40:00,54.65,55.0,54.57,54.93,79642.0,51.1305,51.4579,51.0556,51.3925,79642.0
2022-08-31 09:50:00,54.93,55.05,54.56,54.58,215741.0,51.3925,51.5047,51.0463,51.065,215741.0
2022-08-31 10:00:00,54.56,54.66,54.5,54.59,143669.0,51.0463,51.1398,50.9902,51.0744,143669.0
2022-08-31 10:10:00,54.58,54.75,54.5,54.58,193373.0,51.065,51.224,50.9902,51.065,193373.0
2022-08-31 10:20:00,54.58,54.7,54.48,54.51,421602.0,51.065,51.1773,50.9714,50.9995,421602.0
2022-08-31 10:30:00,54.5,54.83,54.5,54.65,424715.0,50.9902,51.2989,50.9902,51.1305,424715.0
2022-08-31 10:40:00,54.65,54.85,54.63,54.79,99809.0,51.1305,51.3176,51.1118,51.2615,99809.0
2022-08-31 10:50:00,54.78,54.83,54.66,54.67,273061.0,51.2521,51.2989,51.1398,51.1492,273061.0
2022-08-31 11:00:00,54.68,54.75,54.63,54.71,377147.0,51.1586,51.224,51.1118,51.1866,377147.0
2022-08-31 11:10:00,54.71,54.75,54.39,54.54,373545.0,51.1866,51.224,50.8872,51.0276,373545.0
2022-08-31 11:20:00,54.53,54.69,54.53,54.66,224187.0,51.0182,51.1679,51.0182,51.1398,224187.0
2022-08-31 11:30:00,54.65,54.76,54.56,54.72,175904.0,51.1305,51.2334,51.0463,51.196,175904.0
2022-08-31 11:40:00,54.71,54.71,54.62,54.67,55476.0,51.1866,51.1866,51.1024,51.1492,55476.0
2022-08-31 11:50:00,54.66,54.72,54.65,54.68,32894.0,51.1398,51.196,51.1305,51.1586,32894.0
2022-08-31 12:00:00,54.69,54.8,54.66,54.76,77368.0,51.1679,51.2708,51.1398,51.2334,77368.0
2022-08-31 12:10:00,54.76,54.78,54.55,54.66,81039.0,51.2334,51.2521,51.0369,51.1398,81039.0
2022-08-31 12:20:00,54.64,54.66,54.54,54.58,112541.0,51.1211,51.1398,51.0276,51.065,112541.0
2022-08-31 12:30:00,54.59,54.71,54.58,54.61,84061.0,51.0744,51.1866,51.065,51.0931,84061.0
2022-08-31 12:40:00,54.6,54.67,54.57,54.65,146951.0,51.0837,51.1492,51.0556,51.1305,146951.0
2022-08-31 12:50:00,54.66,54.68,54.55,54.6,47227.0,51.1398,51.1586,51.0369,51.0837,47227.0
2022-08-31 13:00:00,54.59,54.59,54.39,54.48,59922.0,51.0744,51.0744,50.8872,50.9714,59922.0
2022-08-31 13:10:00,54.48,54.52,54.32,54.35,50662.0,50.9714,51.0089,50.8217,50.8498,50662.0
2022-08-31 13:20:00,54.35,54.36,54.14,54.19,19518.0,50.8498,50.8592,50.6533,50.7001,19518.0
2022-08-31 13:30:00,54.19,54.32,54.14,54.18,116547.0,50.7001,50.8217,50.6533,50.6908,116547.0
2022-08-31 13:40:00,54.19,54.2,54.09,54.1,29152.0,50.7001,50.7095,50.6066,50.6159,29152.0
2022-08-31 13:50:00,54.08,54.17,54.08,54.16,19156.0,50.5972,50.6814,50.5972,50.672,19156.0
2022-08-31 14:00:00,54.16,54.32,54.08,54.31,56885.0,50.672,50.8217,50.5972,50.8124,56885.0
2022-08-31 14:10:00,54.31,54.41,54.29,54.34,40633.0,50.8124,50.9059,50.7937,50.8405,40633.0
2022-08-31 14:20:00,54.34,54.39,54.23,54.35,97931.0,50.8405,50.8872,50.7375,50.8498,97931.0
2022-08-31 14:30:00,54.33,54.38,54.16,54.17,171003.0,50.8311,50.8779,50.672,50.6814,171003.0
2022-08-31 14:40:00,54.16,54.3,54.13,54.17,87887.0,50.672,50.803,50.644,50.6814,87887.0
2022-08-31 14:50:00,54.16,54.34,54.15,54.34,128620.0,50.672,50.8405,50.6627,50.8405,128620.0
2022-08-31 15:00:00,54.34,54.55,54.27,54.54,137240.0,50.8405,51.0369,50.775,51.0276,137240.0
2022-08-31 15:10:00,54.54,54.72,54.52,54.62,86176.0,51.0276,51.196,51.0089,51.1024,86176.0
2022-08-31 15:20:00,54.61,54.61,54.33,54.35,53930.0,51.0931,51.0931,50.8311,50.8498,53930.0
2022-08-31 15:30:00,54.33,54.34,54.15,54.33,80904.0,50.8311,50.8405,50.6627,50.8311,80904.0
2022-08-31 15:40:00,54.33,54.53,54.3,54.43,87549.0,50.8311,51.0182,50.803,50.9247,87549.0
2022-08-31 15:50:00,54.43,54.45,54.13,54.15,381962.0,50.9247,50.9434,50.644,50.6627,381962.0
2022-09-01 09:30:00,54.1,54.47,53.91,54.47,93233.0,50.6159,50.9621,50.4381,50.9621,93233.0
2022-09-01 09:40:00,54.47,54.78,54.45,54.65,84667.0,50.9621,51.2521,50.9434,51.1305,84667.0
2022-09-01 09:50:00,54.66,54.94,54.63,54.89,72421.0,51.1398,51.4018,51.1118,51.355,72421.0
2022-09-01 10:00:00,54.88,55.1,54.79,55.06,178924.0,51.3457,51.5515,51.2615,51.5141,178924.0
2022-09-01 10:10:00,55.06,55.1,54.92,55.03,101774.0,51.5141,51.5515,51.3831,51.486,101774.0
2022-09-01 10:20:00,55.04,55.36,54.98,55.35,177037.0,51.4954,51.7948,51.4392,51.7854,177037.0
2022-09-01 10:30:00,55.36,55.36,54.85,54.86,117745.0,51.7948,51.7948,51.3176,51.327,117745.0
2022-09-01 10:40:00,54.85,54.91,54.71,54.78,104714.0,51.3176,51.3737,51.1866,51.2521,104714.0
2022-09-01 10:50:00,54.78,54.88,54.76,54.81,161388.0,51.2521,51.3457,51.2334,51.2802,161388.0
2022-09-01 11:00:00,54.81,54.96,54.65,54.95,72353.0,51.2802,51.4205,51.1305,51.4112,72353.0
2022-09-01 11:10:00,54.95,55.11,54.95,55.11,58125.0,51.4112,51.5609,51.4112,51.5609,58125.0
2022-09-01 11:20:00,55.11,55.15,55.05,55.11,67183.0,51.5609,51.5983,51.5047,51.5609,67183.0
2022-09-01 11:30:00,55.1,55.42,55.09,55.35,72916.0,51.5515,51.8509,51.5422,51.7854,72916.0
2022-09-01 11:40:00,55.35,55.37,55.16,55.26,101064.0,51.7854,51.8041,51.6076,51.7012,101064.0
2022-09-01 11:50:00,55.26,55.29,55.08,55.19,53717.0,51.7012,51.7293,51.5328,51.6357,53717.0
2022-09-01 12:00:00,55.18,55.31,55.17,55.29,59659.0,51.6264,51.748,51.617,51.7293,59659.0
2022-09-01 12:10:00,55.28,55.37,55.22,55.33,65040.0,51.7199,51.8041,51.6638,51.7667,65040.0
2022-09-01 12:20:00,55.32,55.38,55.24,55.3,72305.0,51.7573,51.8135,51.6825,51.7386,72305.0
2022-09-01 12:30:00,55.3,55.36,55.25,55.27,54844.0,51.7386,51.7948,51.6918,51.7106,54844.0
2022-09-01 12:40:00,55.27,55.37,55.26,55.36,63869.0,51.7106,51.8041,51.7012,51.7948,63869.0
2022-09-01 12:50:00,55.35,55.37,55.28,55.36,49585.0,51.7854,51.8041,51.7199,51.7948,49585.0
2022-09-01 13:00:00,55.35,55.58,55.3,55.57,93153.0,51.7854,52.0006,51.7386,51.9912,93153.0
2022-09-01 13:10:00,55.57,55.67,55.53,55.64,60927.0,51.9912,52.0848,51.9538,52.0567,60927.0
2022-09-01 13:20:00,55.64,55.78,55.62,55.76,60863.0,52.0567,52.1877,52.038,52.169,60863.0
2022-09-01 13:30:00,55.77,55.78,55.48,55.48,44378.0,52.1784,52.1877,51.907,51.907,44378.0
2022-09-01 13:40:00,55.49,55.51,55.27,55.35,57647.0,51.9164,51.9351,51.7106,51.7854,57647.0
2022-09-01 13:50:00,55.35,55.39,55.26,55.27,85979.0,51.7854,51.8228,51.7012,51.7106,85979.0
2022-09-01 14:00:00,55.26,55.46,55.26,55.39,50588.0,51.7012,51.8883,51.7012,51.8228,50588.0
2022-09-01 14:10:00,55.39,55.45,55.31,55.44,66678.0,51.8228,51.879,51.748,51.8696,66678.0
2022-09-01 14:20:00,55.44,55.65,55.43,55.6,79419.0,51.8696,52.0661,51.8603,52.0193,79419.0
2022-09-01 14:30:00,55.6,55.72,55.54,55.58,125707.0,52.0193,52.1316,51.9632,52.0006,125707.0
2022-09-01 14:40:00,55.59,55.63,55.5,55.52,70590.0,52.01,52.0474,51.9257,51.9445,70590.0
2022-09-01 14:50:00,55.52,55.64,55.49,55.59,89184.0,51.9445,52.0567,51.9164,52.01,89184.0
2022-09-01 15:00:00,55.58,55.64,55.54,55.62,56243.0,52.0006,52.0567,51.9632,52.038,56243.0
2022-09-01 15:10:00,55.63,55.68,55.52,55.53,59701.0,52.0474,52.0942,51.9445,51.9538,59701.0
2022-09-01 15:20:00,55.53,55.55,55.42,55.42,69884.0,51.9538,51.9725,51.8509,51.8509,69884.0
2022-09-01 15:30:00,55.42,55.49,55.35,55.42,120827.0,51.8509,51.9164,51.7854,51.8509,120827.0
2022-09-01 15:40:00,55.42,55.47,55.34,55.41,161936.0,51.8509,51.8977,51.7761,51.8415,161936.0
2022-09-01 15:50:00,55.41,55.69,55.4,55.65,445592.0,51.8415,52.1035,51.8322,52.0661,445592.0
2022-09-02 09:30:00,56.83,56.96,56.08,56.08,148663.0,53.1701,53.2917,52.4684,52.4684,148663.0
2022-09-02 09:40:00,56.02,56.07,55.75,55.97,44254.0,52.4123,52.459,52.1596,52.3655,44254.0
2022-09-02 09:50:00,55.98,56.22,55.96,56.18,70033.0,52.3748,52.5994,52.3561,52.562,70033.0
2022-09-02 10:00:00,56.2,56.26,55.98,56.16,87207.0,52.5807,52.6368,52.3748,52.5432,87207.0
2022-09-02 10:10:00,56.17,56.3,56.16,56.18,56474.0,52.5526,52.6742,52.5432,52.562,56474.0
2022-09-02 10:20:00,56.18,56.23,56.08,56.23,50046.0,52.562,52.6087,52.4684,52.6087,50046.0
2022-09-02 10:30:00,56.23,56.31,56.18,56.24,47892.0,52.6087,52.6836,52.562,52.6181,47892.0
2022-09-02 10:40:00,56.26,56.37,56.22,56.27,42134.0,52.6368,52.7397,52.5994,52.6462,42134.0
2022-09-02 10:50:00,56.28,56.36,56.2,56.27,40820.0,52.6555,52.7304,52.5807,52.6462,40820.0
2022-09-02 11:00:00,56.29,56.51,56.29,56.43,48712.0,52.6649,52.8707,52.6649,52.7959,48712.0
2022-09-02 11:10:00,56.4,56.43,56.3,56.41,26678.0,52.7678,52.7959,52.6742,52.7771,26678.0
2022-09-02 11:20:00,56.39,56.41,56.28,56.31,29698.0,52.7584,52.7771,52.6555,52.6836,29698.0
2022-09-02 11:30:00,56.33,56.4,56.3,56.39,25652.0,52.7023,52.7678,52.6742,52.7584,25652.0
2022-09-02 11:40:00,56.41,56.41,56.24,56.32,24713.0,52.7771,52.7771,52.6181,52.6929,24713.0
2022-09-02 11:50:00,56.33,56.41,56.32,56.37,28276.0,52.7023,52.7771,52.6929,52.7397,28276.0
2022-09-02 12:00:00,56.4,56.42,56.32,56.36,23675.0,52.7678,52.7865,52.6929,52.7304,23675.0
2022-09-02 12:10:00,56.34,56.35,56.21,56.21,32762.0,52.7117,52.721,52.59,52.59,32762.0
2022-09-02 12:20:00,56.21,56.22,56.0,56.04,48453.0,52.59,52.5994,52.3935,52.431,48453.0
2022-09-02 12:30:00,56.03,56.05,55.83,55.91,73796.0,52.4216,52.4403,52.2345,52.3093,73796.0
2022-09-02 12:40:00,55.91,55.91,55.65,55.68,50203.0,52.3093,52.3093,52.0661,52.0942,50203.0
2022-09-02 12:50:00,55.68,55.76,55.58,55.74,67625.0,52.0942,52.169,52.0006,52.1503,67625.0
2022-09-02 13:00:00,55.73,55.73,55.5,55.54,86756.0,52.1409,52.1409,51.9257,51.9632,86756.0
2022-09-02 13:10:00,55.54,55.67,55.47,55.62,68272.0,51.9632,52.0848,51.8977,52.038,68272.0
2022-09-02 13:20:00,55.61,55.62,55.23,55.32,73322.0,52.0287,52.038,51.6731,51.7573,73322.0
2022-09-02 13:30:00,55.3,55.46,55.25,55.4,117543.0,51.7386,51.8883,51.6918,51.8322,117543.0
2022-09-02 13:40:00,55.39,55.56,55.36,55.36,35340.0,51.8228,51.9819,51.7948,51.7948,35340.0
2022-09-02 13:50:00,55.36,55.36,55.19,55.25,50334.0,51.7948,51.7948,51.6357,51.6918,50334.0
2022-09-02 14:00:00,55.25,55.37,55.22,55.34,65194.0,51.6918,51.8041,51.6638,51.7761,65194.0
2022-09-02 14:10:00,55.35,55.36,55.2,55.24,43828.0,51.7854,51.7948,51.6451,51.6825,43828.0
2022-09-02 14:20:00,55.23,55.35,55.19,55.33,50549.0,51.6731,51.7854,51.6357,51.7667,50549.0
2022-09-02 14:30:00,55.34,55.48,55.28,55.43,72135.0,51.7761,51.907,51.7199,51.8603,72135.0
2022-09-02 14:40:00,55.44,55.47,55.32,55.37,56071.0,51.8696,51.8977,51.7573,51.8041,56071.0
2022-09-02 14:50:00,55.36,55.36,55.17,55.18,89052.0,51.7948,51.7948,51.617,51.6264,89052.0
2022-09-02 15:00:00,55.18,55.32,55.16,55.19,36532.0,51.6264,51.7573,51.6076,51.6357,36532.0
2022-09-02 15:10:00,55.19,55.2,55.03,55.1,39975.0,51.6357,51.6451,51.486,51.5515,39975.0
2022-09-02 15:20:00,55.09,55.17,54.88,54.95,50503.0,51.5422,51.617,51.3457,51.4112,50503.0
2022-09-02 15:30:00,54.96,54.96,54.63,54.66,62282.0,51.4205,51.4205,51.1118,51.1398,62282.0
2022-09-02 15:40:00,54.65,54.73,54.55,54.71,94532.0,51.1305,51.2053,51.0369,51.1866,94532.0
2022-09-02 15:50:00,54.71,54.94,54.7,54.9,274377.0,51.1866,51.4018,51.1773,51.3644,274377.0
2022-09-06 09:30:00,55.1,55.24,54.65,54.65,80864.0,51.5515,51.6825,51.1305,51.1305,80864.0
2022-09-06 09:40:00,54.65,54.71,54.54,54.59,50717.0,51.1305,51.1866,51.0276,51.0744,50717.0
2022-09-06 09:50:00,54.6,54.79,54.34,54.79,234588.0,51.0837,51.2615,50.8405,51.2615,234588.0
2022-09-06 10:00:00,54.74,54.76,54.25,54.34,109221.0,51.2147,51.2334,50.7563,50.8405,109221.0
2022-09-06 10:10:00,54.32,54.35,54.15,54.23,36974.0,50.8217,50.8498,50.6627,50.7375,36974.0
2022-09-06 10:20:00,54.24,54.61,54.16,54.56,33418.0,50.7469,51.0931,50.672,51.0463,33418.0
2022-09-06 10:30:00,54.57,54.71,54.47,54.68,36807.0,51.0556,51.1866,50.9621,51.1586,36807.0
2022-09-06 10:40:00,54.69,54.96,54.68,54.73,65153.0,51.1679,51.4205,51.1586,51.2053,65153.0
2022-09-06 10:50:00,54.73,55.0,54.73,54.85,50554.0,51.2053,51.4579,51.2053,51.3176,50554.0
2022-09-06 11:00:00,54.84,55.06,54.75,54.94,43683.0,51.3083,51.5141,51.224,51.4018,43683.0
2022-09-06 11:10:00,54.95,54.96,54.76,54.8,37727.0,51.4112,51.4205,51.2334,51.2708,37727.0
2022-09-06 11:20:00,54.76,54.89,54.67,54.67,33831.0,51.2334,51.355,51.1492,51.1492,33831.0
2022-09-06 11:30:00,54.66,54.92,54.66,54.78,45203.0,51.1398,51.3831,51.1398,51.2521,45203.0
2022-09-06 11:40:00,54.75,55.02,54.73,54.92,39123.0,51.224,51.4767,51.2053,51.3831,39123.0
2022-09-06 11:50:00,54.91,55.12,54.91,54.98,37807.0,51.3737,51.5702,51.3737,51.4392,37807.0
2022-09-06 12:00:00,54.99,55.02,54.76,54.78,22420.0,51.4486,51.4767,51.2334,51.2521,22420.0
2022-09-06 12:10:00,54.78,54.81,54.6,54.64,28693.0,51.2521,51.2802,51.0837,51.1211,28693.0
2022-09-06 12:20:00,54.65,54.78,54.6,54.76,47312.0,51.1305,51.2521,51.0837,51.2334,47312.0
2022-09-06 12:30:00,54.76,54.89,54.74,54.85,25357.0,51.2334,51.355,51.2147,51.3176,25357.0
2022-09-06 12:40:00,54.87,55.0,54.82,54.97,41548.0,51.3363,51.4579,51.2895,51.4299,41548.0
2022-09-06 12:50:00,54.98,54.99,54.86,54.9,25428.0,51.4392,51.4486,51.327,51.3644,25428.0
2022-09-06 13:00:00,54.89,54.9,54.65,54.65,32135.0,51.355,51.3644,51.1305,51.1305,32135.0
2022-09-06 13:10:00,54.66,54.68,54.58,54.66,23900.0,51.1398,51.1586,51.065,51.1398,23900.0
2022-09-06 13:20:00,54.66,54.7,54.63,54.64,21719.0,51.1398,51.1773,51.1118,51.1211,21719.0
2022-09-06 13:30:00,54.65,54.82,54.63,54.8,39461.0,51.1305,51.2895,51.1118,51.2708,39461.0
2022-09-06 13:40:00,54.79,54.79,54.65,54.65,32710.0,51.2615,51.2615,51.1305,51.1305,32710.0
2022-09-06 13:50:00,54.65,54.82,54.64,54.81,63916.0,51.1305,51.2895,51.1211,51.2802,63916.0
2022-09-06 14:00:00,54.8,54.9,54.79,54.88,104104.0,51.2708,51.3644,51.2615,51.3457,104104.0
2022-09-06 14:10:00,54.89,55.04,54.89,55.0,72205.0,51.355,51.4954,51.355,51.4579,72205.0
2022-09-06 14:20:00,55.01,55.03,54.93,54.93,59684.0,51.4673,51.486,51.3925,51.3925,59684.0
2022-09-06 14:30:00,54.94,54.98,54.81,54.96,145438.0,51.4018,51.4392,51.2802,51.4205,145438.0
2022-09-06 14:40:00,54.96,54.96,54.81,54.88,34508.0,51.4205,51.4205,51.2802,51.3457,34508.0
2022-09-06 14:50:00,54.86,54.96,54.85,54.89,128627.0,51.327,51.4205,51.3176,51.355,128627.0
2022-09-06 15:00:00,54.9,54.97,54.76,54.97,67768.0,51.3644,51.4299,51.2334,51.4299,67768.0
2022-09-06 15:10:00,54.96,55.0,54.91,54.91,40220.0,51.4205,51.4579,51.3737,51.3737,40220.0
2022-09-06 15:20:00,54.89,55.0,54.8,54.95,38068.0,51.355,51.4579,51.2708,51.4112,38068.0
2022-09-06 15:30:00,54.95,54.95,54.77,54.84,44030.0,51.4112,51.4112,51.2428,51.3083,44030.0
2022-09-06 15:40:00,54.83,55.01,54.83,54.94,75992.0,51.2989,51.4673,51.2989,51.4018,75992.0
2022-09-06 15:50:00,54.93,55.0,54.76,54.99,276121.0,51.3925,51.4579,51.2334,51.4486,276121.0
2022-09-07 09:30:00,55.06,55.44,54.91,55.39,74435.0,51.5141,51.8696,51.3737,51.8228,74435.0
2022-09-07 09:40:00,55.36,55.73,55.36,55.63,78096.0,51.7948,52.1409,51.7948,52.0474,78096.0
2022-09-07 09:50:00,55.63,55.63,55.41,55.46,51946.0,52.0474,52.0474,51.8415,51.8883,51946.0
2022-09-07 10:00:00,55.45,55.74,55.31,55.71,192919.0,51.879,52.1503,51.748,52.1222,192919.0
2022-09-07 10:10:00,55.72,56.0,55.68,55.88,260711.0,52.1316,52.3935,52.0942,52.2813,260711.0
2022-09-07 10:20:00,55.88,55.91,55.69,55.8,62450.0,52.2813,52.3093,52.1035,52.2064,62450.0
2022-09-07 10:30:00,55.83,55.96,55.79,55.82,49254.0,52.2345,52.3561,52.1971,52.2251,49254.0
2022-09-07 10:40:00,55.81,55.88,55.77,55.88,56796.0,52.2158,52.2813,52.1784,52.2813,56796.0
2022-09-07 10:50:00,55.89,56.07,55.88,55.98,98211.0,52.2906,52.459,52.2813,52.3748,98211.0
2022-09-07 11:00:00,55.97,56.03,55.88,55.98,54750.0,52.3655,52.4216,52.2813,52.3748,54750.0
2022-09-07 11:10:00,55.99,56.11,55.96,56.08,47798.0,52.3842,52.4965,52.3561,52.4684,47798.0
2022-09-07 11:20:00,56.08,56.17,56.04,56.04,94995.0,52.4684,52.5526,52.431,52.431,94995.0
2022-09-07 11:30:00,56.04,56.06,55.86,55.92,68561.0,52.431,52.4497,52.2626,52.3187,68561.0
2022-09-07 11:40:00,55.91,55.95,55.82,55.95,40317.0,52.3093,52.3468,52.2251,52.3468,40317.0
2022-09-07 11:50:00,55.94,56.02,55.94,55.97,58941.0,52.3374,52.4123,52.3374,52.3655,58941.0
2022-09-07 12:00:00,55.97,55.99,55.83,55.9,44575.0,52.3655,52.3842,52.2345,52.3,44575.0
2022-09-07 12:10:00,55.9,55.91,55.79,55.84,46560.0,52.3,52.3093,52.1971,52.2439,46560.0
2022-09-07 12:20:00,55.83,55.83,55.7,55.78,35691.0,52.2345,52.2345,52.1129,52.1877,35691.0
2022-09-07 12:30:00,55.78,56.0,55.75,55.99,68820.0,52.1877,52.3935,52.1596,52.3842,68820.0
2022-09-07 12:40:00,56.0,56.15,55.98,56.14,40193.0,52.3935,52.5339,52.3748,52.5245,40193.0
2022-09-07 12:50:00,56.14,56.22,56.12,56.22,37486.0,52.5245,52.5994,52.5058,52.5994,37486.0
2022-09-07 13:00:00,56.22,56.35,56.18,56.3,42875.0,52.5994,52.721,52.562,52.6742,42875.0
2022-09-07 13:10:00,56.3,56.34,56.25,56.29,57705.0,52.6742,52.7117,52.6274,52.6649,57705.0
2022-09-07 13:20:00,56.29,56.37,56.22,56.28,40809.0,52.6649,52.7397,52.5994,52.6555,40809.0
2022-09-07 13:30:00,56.28,56.47,56.27,56.46,38257.0,52.6555,52.8333,52.6462,52.8239,38257.0
2022-09-07 13:40:00,56.45,56.66,56.45,56.64,55777.0,52.8146,53.011,52.8146,52.9923,55777.0
2022-09-07 13:50:00,56.64,56.68,56.61,56.64,46569.0,52.9923,53.0298,52.9643,52.9923,46569.0
2022-09-07 14:00:00,56.65,56.78,56.62,56.71,34063.0,53.0017,53.1233,52.9736,53.0578,34063.0
2022-09-07 14:10:00,56.72,56.75,56.61,56.62,37317.0,53.0672,53.0952,52.9643,52.9736,37317.0
2022-09-07 14:20:00,56.63,56.72,56.56,56.7,31362.0,52.983,53.0672,52.9175,53.0485,31362.0
2022-09-07 14:30:00,56.7,56.76,56.67,56.73,40536.0,53.0485,53.1046,53.0204,53.0765,40536.0
2022-09-07 14:40:00,56.76,56.78,56.72,56.74,23833.0,53.1046,53.1233,53.0672,53.0859,23833.0
2022-09-07 14:50:00,56.75,56.89,56.72,56.85,50088.0,53.0952,53.2262,53.0672,53.1888,50088.0
2022-09-07 15:00:00,56.85,56.86,56.76,56.83,31800.0,53.1888,53.1982,53.1046,53.1701,31800.0
2022-09-07 15:10:00,56.83,56.84,56.71,56.74,38122.0,53.1701,53.1795,53.0578,53.0859,38122.0
2022-09-07 15:20:00,56.73,56.89,56.7,56.87,42138.0,53.0765,53.2262,53.0485,53.2075,42138.0
2022-09-07 15:30:00,56.88,56.91,56.78,56.8,69635.0,53.2169,53.2449,53.1233,53.142,69635.0
2022-09-07 15:40:00,56.81,56.99,56.72,56.93,89194.0,53.1514,53.3198,53.0672,53.2637,89194.0
2022-09-07 15:50:00,56.94,56.99,56.79,56.97,319938.0,53.273,53.3198,53.1327,53.3011,319938.0
2022-09-08 09:30:00,56.5,56.68,56.13,56.37,100894.0,52.8613,53.0298,52.5152,52.7397,100894.0
2022-09-08 09:40:00,56.34,56.85,56.16,56.77,100514.0,52.7117,53.1888,52.5432,53.114,100514.0
2022-09-08 09:50:00,56.77,56.9,56.69,56.82,108161.0,53.114,53.2356,53.0391,53.1607,108161.0
2022-09-08 10:00:00,56.82,56.84,56.56,56.62,47579.0,53.1607,53.1795,52.9175,52.9736,47579.0
2022-09-08 10:10:00,56.64,56.69,56.46,56.63,84479.0,52.9923,53.0391,52.8239,52.983,84479.0
2022-09-08 10:20:00,56.62,56.82,56.62,56.66,106109.0,52.9736,53.1607,52.9736,53.011,106109.0
2022-09-08 10:30:00,56.62,56.93,56.58,56.86,76458.0,52.9736,53.2637,52.9362,53.1982,76458.0
2022-09-08 10:40:00,56.87,57.03,56.84,57.02,39286.0,53.2075,53.3572,53.1795,53.3479,39286.0
2022-09-08 10:50:00,57.0,57.07,56.95,57.03,57710.0,53.3291,53.3946,53.2824,53.3572,57710.0
2022-09-08 11:00:00,57.03,57.14,57.01,57.07,42735.0,53.3572,53.4601,53.3385,53.3946,42735.0
2022-09-08 11:10:00,57.08,57.14,57.0,57.1,28595.0,53.404,53.4601,53.3291,53.4227,28595.0
2022-09-08 11:20:00,57.12,57.16,57.07,57.14,28464.0,53.4414,53.4788,53.3946,53.4601,28464.0
2022-09-08 11:30:00,57.15,57.32,57.11,57.19,33324.0,53.4695,53.6285,53.4321,53.5069,33324.0
2022-09-08 11:40:00,57.18,57.22,57.09,57.1,34801.0,53.4976,53.535,53.4134,53.4227,34801.0
2022-09-08 11:50:00,57.1,57.24,57.09,57.22,35978.0,53.4227,53.5537,53.4134,53.535,35978.0
2022-09-08 12:00:00,57.23,57.24,56.6,56.72,50193.0,53.5443,53.5537,52.9549,53.0672,50193.0
2022-09-08 12:10:00,56.71,56.79,56.56,56.76,50959.0,53.0578,53.1327,52.9175,53.1046,50959.0
2022-09-08 12:20:00,56.78,56.8,56.61,56.68,29434.0,53.1233,53.142,52.9643,53.0298,29434.0
2022-09-08 12:30:00,56.68,56.87,56.67,56.83,25013.0,53.0298,53.2075,53.0204,53.1701,25013.0
2022-09-08 12:40:00,56.83,56.98,56.79,56.88,33575.0,53.1701,53.3104,53.1327,53.2169,33575.0
2022-09-08 12:50:00,56.87,56.97,56.83,56.84,25379.0,53.2075,53.3011,53.1701,53.1795,25379.0
2022-09-08 13:00:00,56.85,56.9,56.77,56.83,30224.0,53.1888,53.2356,53.114,53.1701,30224.0
2022-09-08 13:10:00,56.85,57.08,56.85,57.04,32933.0,53.1888,53.404,53.1888,53.3666,32933.0
2022-09-08 13:20:00,57.04,57.19,57.03,57.11,87829.0,53.3666,53.5069,53.3572,53.4321,87829.0
2022-09-08 13:30:00,57.12,57.21,57.03,57.17,24848.0,53.4414,53.5256,53.3572,53.4882,24848.0
2022-09-08 13:40:00,57.18,57.27,57.16,57.27,26726.0,53.4976,53.5818,53.4788,53.5818,26726.0
2022-09-08 13:50:00,57.27,57.29,57.05,57.13,40553.0,53.5818,53.6005,53.3759,53.4508,40553.0
2022-09-08 14:00:00,57.14,57.24,57.13,57.2,29585.0,53.4601,53.5537,53.4508,53.5163,29585.0
2022-09-08 14:10:00,57.22,57.26,57.15,57.2,28581.0,53.535,53.5724,53.4695,53.5163,28581.0
2022-09-08 14:20:00,57.19,57.2,57.08,57.12,26316.0,53.5069,53.5163,53.404,53.4414,26316.0
2022-09-08 14:30:00,57.12,57.29,57.12,57.27,26933.0,53.4414,53.6005,53.4414,53.5818,26933.0
2022-09-08 14:40:00,57.25,57.28,57.07,57.11,42266.0,53.563,53.5911,53.3946,53.4321,42266.0
2022-09-08 14:50:00,57.13,57.21,57.04,57.12,49479.0,53.4508,53.5256,53.3666,53.4414,49479.0
2022-09-08 15:00:00,57.12,57.22,57.03,57.19,48576.0,53.4414,53.535,53.3572,53.5069,48576.0
2022-09-08 15:10:00,57.19,57.25,57.15,57.22,45119.0,53.5069,53.563,53.4695,53.535,45119.0
2022-09-08 15:20:00,57.22,57.28,57.19,57.23,40832.0,53.535,53.5911,53.5069,53.5443,40832.0
2022-09-08 15:30:00,57.23,57.3,57.17,57.19,68480.0,53.5443,53.6098,53.4882,53.5069,68480.0
2022-09-08 15:40:00,57.19,57.21,57.05,57.16,91634.0,53.5069,53.5256,53.3759,53.4788,91634.0
2022-09-08 15:50:00,57.16,57.52,57.16,57.45,257838.0,53.4788,53.8157,53.4788,53.7502,257838.0
2022-09-09 09:30:00,57.7,57.92,57.64,57.73,51180.0,53.9841,54.1899,53.9279,54.0121,51180.0
2022-09-09 09:40:00,57.76,57.9,57.7,57.77,71213.0,54.0402,54.1712,53.9841,54.0496,71213.0
2022-09-09 09:50:00,57.79,58.02,57.76,57.97,83815.0,54.0683,54.2835,54.0402,54.2367,83815.0
2022-09-09 10:00:00,57.97,58.2,57.89,58.11,72529.0,54.2367,54.4519,54.1618,54.3677,72529.0
2022-09-09 10:10:00,58.11,58.15,57.95,58.0,59301.0,54.3677,54.4051,54.218,54.2647,59301.0
2022-09-09 10:20:00,58.0,58.08,57.82,57.94,40701.0,54.2647,54.3396,54.0963,54.2086,40701.0
2022-09-09 10:30:00,57.93,58.06,57.92,58.05,47572.0,54.1993,54.3209,54.1899,54.3115,47572.0
2022-09-09 10:40:00,58.04,58.19,58.04,58.18,47934.0,54.3022,54.4425,54.3022,54.4332,47934.0
2022-09-09 10:50:00,58.18,58.19,58.01,58.1,22362.0,54.4332,54.4425,54.2741,54.3583,22362.0
2022-09-09 11:00:00,58.11,58.13,57.95,57.95,28742.0,54.3677,54.3864,54.218,54.218,28742.0
2022-09-09 11:10:00,57.96,58.08,57.89,57.91,154043.0,54.2273,54.3396,54.1618,54.1805,154043.0
2022-09-09 11:20:00,57.9,57.99,57.87,57.91,37804.0,54.1712,54.2554,54.1431,54.1805,37804.0
2022-09-09 11:30:00,57.91,57.98,57.79,57.96,27973.0,54.1805,54.246,54.0683,54.2273,27973.0
2022-09-09 11:40:00,57.96,57.97,57.85,57.91,34523.0,54.2273,54.2367,54.1244,54.1805,34523.0
2022-09-09 11:50:00,57.92,58.07,57.89,58.06,86739.0,54.1899,54.3302,54.1618,54.3209,86739.0
2022-09-09 12:00:00,58.05,58.06,57.83,57.9,65086.0,54.3115,54.3209,54.1057,54.1712,65086.0
2022-09-09 12:10:00,57.9,58.0,57.87,57.97,44599.0,54.1712,54.2647,54.1431,54.2367,44599.0
2022-09-09 12:20:00,57.95,57.95,57.76,57.85,46623.0,54.218,54.218,54.0402,54.1244,46623.0
2022-09-09 12:30:00,57.86,58.02,57.84,58.0,37721.0,54.1338,54.2835,54.1151,54.2647,37721.0
2022-09-09 12:40:00,58.0,58.03,57.89,57.93,45137.0,54.2647,54.2928,54.1618,54.1993,45137.0
2022-09-09 12:50:00,57.93,58.0,57.9,57.97,85448.0,54.1993,54.2647,54.1712,54.2367,85448.0
2022-09-09 13:00:00,57.98,58.11,57.9,58.1,52973.0,54.246,54.3677,54.1712,54.3583,52973.0
2022-09-09 13:10:00,58.1,58.2,58.09,58.13,41736.0,54.3583,54.4519,54.349,54.3864,41736.0
2022-09-09 13:20:00,58.13,58.14,58.06,58.08,29005.0,54.3864,54.3957,54.3209,54.3396,29005.0
2022-09-09 13:30:00,58.08,58.22,58.08,58.21,27514.0,54.3396,54.4706,54.3396,54.4612,27514.0
2022-09-09 13:40:00,58.2,58.21,58.08,58.19,31202.0,54.4519,54.4612,54.3396,54.4425,31202.0
2022-09-09 13:50:00,58.19,58.19,58.1,58.19,39603.0,54.4425,54.4425,54.3583,54.4425,39603.0
2022-09-09 14:00:00,58.18,58.18,58.06,58.14,38219.0,54.4332,54.4332,54.3209,54.3957,38219.0
2022-09-09 14:10:00,58.15,58.23,58.09,58.2,47309.0,54.4051,54.4799,54.349,54.4519,47309.0
2022-09-09 14:20:00,58.2,58.23,58.13,58.2,41608.0,54.4519,54.4799,54.3864,54.4519,41608.0
2022-09-09 14:30:00,58.2,58.32,58.2,58.3,96666.0,54.4519,54.5641,54.4519,54.5454,96666.0
2022-09-09 14:40:00,58.3,58.3,58.19,58.19,41989.0,54.5454,54.5454,54.4425,54.4425,41989.0
2022-09-09 14:50:00,58.19,58.33,58.16,58.33,39210.0,54.4425,54.5735,54.4144,54.5735,39210.0
2022-09-09 15:00:00,58.33,58.36,58.26,58.27,30821.0,54.5735,54.6016,54.508,54.5174,30821.0
2022-09-09 15:10:00,58.27,58.37,58.25,58.36,41406.0,54.5174,54.6109,54.4986,54.6016,41406.0
2022-09-09 15:20:00,58.37,58.38,58.3,58.33,47515.0,54.6109,54.6203,54.5454,54.5735,47515.0
2022-09-09 15:30:00,58.33,58.35,58.23,58.25,60844.0,54.5735,54.5922,54.4799,54.4986,60844.0
2022-09-09 15:40:00,58.25,58.31,58.2,58.25,92508.0,54.4986,54.5548,54.4519,54.4986,92508.0
2022-09-09 15:50:00,58.24,58.27,58.11,58.16,425935.0,54.4893,54.5174,54.3677,54.4144,425935.0
2022-09-12 09:30:00,58.52,58.74,58.29,58.3,69295.0,54.7513,54.9571,54.5361,54.5454,69295.0
2022-09-12 09:40:00,58.32,58.85,58.3,58.8,86537.0,54.5641,55.06,54.5454,55.0132,86537.0
2022-09-12 09:50:00,58.8,59.08,58.79,59.08,89643.0,55.0132,55.2752,55.0039,55.2752,89643.0
2022-09-12 10:00:00,59.09,59.28,59.06,59.26,167019.0,55.2845,55.4623,55.2565,55.4436,167019.0
2022-09-12 10:10:00,59.26,59.55,59.24,59.52,122710.0,55.4436,55.7149,55.4249,55.6869,122710.0
2022-09-12 10:20:00,59.53,59.59,59.36,59.36,183658.0,55.6962,55.7523,55.5372,55.5372,183658.0
2022-09-12 10:30:00,59.36,59.47,59.31,59.36,139031.0,55.5372,55.6401,55.4904,55.5372,139031.0
2022-09-12 10:40:00,59.35,59.5,59.29,59.5,37793.0,55.5278,55.6681,55.4717,55.6681,37793.0
2022-09-12 10:50:00,59.48,59.52,59.13,59.15,105937.0,55.6494,55.6869,55.322,55.3407,105937.0
2022-09-12 11:00:00,59.15,59.18,59.0,59.07,39631.0,55.3407,55.3688,55.2003,55.2658,39631.0
2022-09-12 11:10:00,59.07,59.15,58.99,59.14,66182.0,55.2658,55.3407,55.191,55.3313,66182.0
2022-09-12 11:20:00,59.14,59.26,59.11,59.26,65764.0,55.3313,55.4436,55.3033,55.4436,65764.0
2022-09-12 11:30:00,59.26,59.29,59.12,59.18,183417.0,55.4436,55.4717,55.3126,55.3688,183417.0
2022-09-12 11:40:00,59.19,59.25,59.08,59.09,124042.0,55.3781,55.4342,55.2752,55.2845,124042.0
2022-09-12 11:50:00,59.09,59.11,58.78,58.85,41227.0,55.2845,55.3033,54.9945,55.06,41227.0
2022-09-12 12:00:00,58.85,58.9,58.74,58.8,48455.0,55.06,55.1068,54.9571,55.0132,48455.0
2022-09-12 12:10:00,58.79,58.88,58.7,58.72,54859.0,55.0039,55.0881,54.9197,54.9384,54859.0
2022-09-12 12:20:00,58.72,58.89,58.68,58.87,75267.0,54.9384,55.0974,54.901,55.0787,75267.0
2022-09-12 12:30:00,58.88,59.03,58.86,59.03,52513.0,55.0881,55.2284,55.0694,55.2284,52513.0
2022-09-12 12:40:00,59.03,59.03,58.9,58.93,41065.0,55.2284,55.2284,55.1068,55.1349,41065.0
2022-09-12 12:50:00,58.93,59.01,58.92,58.99,22164.0,55.1349,55.2097,55.1255,55.191,22164.0
2022-09-12 13:00:00,58.99,59.0,58.85,58.93,35944.0,55.191,55.2003,55.06,55.1349,35944.0
2022-09-12 13:10:00,58.92,58.94,58.84,58.84,38187.0,55.1255,55.1442,55.0507,55.0507,38187.0
2022-09-12 13:20:00,58.84,58.88,58.77,58.86,25449.0,55.0507,55.0881,54.9852,55.0694,25449.0
2022-09-12 13:30:00,58.86,58.88,58.78,58.78,15729.0,55.0694,55.0881,54.9945,54.9945,15729.0
2022-09-12 13:40:00,58.79,58.81,58.7,58.78,21794.0,55.0039,55.0226,54.9197,54.9945,21794.0
2022-09-12 13:50:00,58.77,58.79,58.67,58.69,57109.0,54.9852,55.0039,54.8916,54.9103,57109.0
2022-09-12 14:00:00,58.68,58.68,58.51,58.64,107460.0,54.901,54.901,54.7419,54.8635,107460.0
2022-09-12 14:10:00,58.63,58.63,58.44,58.47,56213.0,54.8542,54.8542,54.6764,54.7045,56213.0
2022-09-12 14:20:00,58.47,58.49,58.3,58.3,41272.0,54.7045,54.7232,54.5454,54.5454,41272.0
2022-09-12 14:30:00,58.3,58.41,58.29,58.41,44779.0,54.5454,54.6483,54.5361,54.6483,44779.0
2022-09-12 14:40:00,58.42,58.62,58.4,58.62,40600.0,54.6577,54.8448,54.639,54.8448,40600.0
2022-09-12 14:50:00,58.62,58.63,58.49,58.52,26085.0,54.8448,54.8542,54.7232,54.7513,26085.0
2022-09-12 15:00:00,58.53,58.61,58.48,58.61,27902.0,54.7606,54.8355,54.7138,54.8355,27902.0
2022-09-12 15:10:00,58.61,58.72,58.59,58.72,41422.0,54.8355,54.9384,54.8168,54.9384,41422.0
2022-09-12 15:20:00,58.73,58.78,58.69,58.7,38692.0,54.9477,54.9945,54.9103,54.9197,38692.0
2022-09-12 15:30:00,58.69,58.71,58.6,58.65,52105.0,54.9103,54.929,54.8261,54.8729,52105.0
2022-09-12 15:40:00,58.65,58.81,58.6,58.8,95031.0,54.8729,55.0226,54.8261,55.0132,95031.0
2022-09-12 15:50:00,58.8,58.87,58.73,58.86,490619.0,55.0132,55.0787,54.9477,55.0694,490619.0
2022-09-13 09:30:00,57.32,57.48,57.14,57.31,116048.0,53.6285,53.7782,53.4601,53.6192,116048.0
2022-09-13 09:40:00,57.29,57.44,57.2,57.4,94147.0,53.6005,53.7408,53.5163,53.7034,94147.0
2022-09-13 09:50:00,57.4,57.63,57.4,57.48,93150.0,53.7034,53.9186,53.7034,53.7782,93150.0
2022-09-13 10:00:00,57.48,57.51,57.19,57.26,64503.0,53.7782,53.8063,53.5069,53.5724,64503.0
2022-09-13 10:10:00,57.26,57.54,57.25,57.48,112330.0,53.5724,53.8344,53.563,53.7782,112330.0
2022-09-13 10:20:00,57.47,57.49,57.27,57.37,96969.0,53.7689,53.7876,53.5818,53.6753,96969.0
2022-09-13 10:30:00,57.36,57.46,57.27,57.3,126532.0,53.666,53.7595,53.5818,53.6098,126532.0
2022-09-13 10:40:00,57.3,57.33,57.06,57.07,51653.0,53.6098,53.6379,53.3853,53.3946,51653.0
2022-09-13 10:50:00,57.07,57.2,57.03,57.17,27758.0,53.3946,53.5163,53.3572,53.4882,27758.0
2022-09-13 11:00:00,57.17,57.32,57.16,57.27,36954.0,53.4882,53.6285,53.4788,53.5818,36954.0
2022-09-13 11:10:00,57.26,57.28,57.12,57.15,32813.0,53.5724,53.5911,53.4414,53.4695,32813.0
2022-09-13 11:20:00,57.12,57.22,57.09,57.19,31179.0,53.4414,53.535,53.4134,53.5069,31179.0
2022-09-13 11:30:00,57.18,57.25,57.14,57.25,35641.0,53.4976,53.563,53.4601,53.563,35641.0
2022-09-13 11:40:00,57.26,57.26,57.05,57.06,25946.0,53.5724,53.5724,53.3759,53.3853,25946.0
2022-09-13 11:50:00,57.07,57.24,57.05,57.19,70182.0,53.3946,53.5537,53.3759,53.5069,70182.0
2022-09-13 12:00:00,57.18,57.35,57.15,57.32,38401.0,53.4976,53.6566,53.4695,53.6285,38401.0
2022-09-13 12:10:00,57.32,57.4,57.29,57.38,75081.0,53.6285,53.7034,53.6005,53.6847,75081.0
2022-09-13 12:20:00,57.39,57.4,57.19,57.2,32480.0,53.694,53.7034,53.5069,53.5163,32480.0
2022-09-13 12:30:00,57.19,57.22,57.11,57.19,26676.0,53.5069,53.535,53.4321,53.5069,26676.0
2022-09-13 12:40:00,57.17,57.27,57.15,57.26,20852.0,53.4882,53.5818,53.4695,53.5724,20852.0
2022-09-13 12:50:00,57.26,57.33,57.23,57.26,30130.0,53.5724,53.6379,53.5443,53.5724,30130.0
2022-09-13 13:00:00,57.25,57.38,57.17,57.27,30189.0,53.563,53.6847,53.4882,53.5818,30189.0
2022-09-13 13:10:00,57.27,57.42,57.25,57.35,28526.0,53.5818,53.7221,53.563,53.6566,28526.0
2022-09-13 13:20:00,57.36,57.56,57.34,57.55,29020.0,53.666,53.8531,53.6473,53.8437,29020.0
2022-09-13 13:30:00,57.55,57.59,57.37,57.4,39189.0,53.8437,53.8812,53.6753,53.7034,39189.0
2022-09-13 13:40:00,57.4,57.43,57.32,57.42,29831.0,53.7034,53.7315,53.6285,53.7221,29831.0
2022-09-13 13:50:00,57.42,57.44,57.34,57.37,33571.0,53.7221,53.7408,53.6473,53.6753,33571.0
2022-09-13 14:00:00,57.36,57.37,57.23,57.24,34851.0,53.666,53.6753,53.5443,53.5537,34851.0
2022-09-13 14:10:00,57.25,57.3,57.18,57.23,29907.0,53.563,53.6098,53.4976,53.5443,29907.0
2022-09-13 14:20:00,57.24,57.26,57.09,57.12,34713.0,53.5537,53.5724,53.4134,53.4414,34713.0
2022-09-13 14:30:00,57.12,57.13,56.99,57.0,29753.0,53.4414,53.4508,53.3198,53.3291,29753.0
2022-09-13 14:40:00,57.0,57.03,56.88,56.88,26186.0,53.3291,53.3572,53.2169,53.2169,26186.0
2022-09-13 14:50:00,56.87,56.93,56.81,56.87,50966.0,53.2075,53.2637,53.1514,53.2075,50966.0
2022-09-13 15:00:00,56.87,56.94,56.78,56.78,34885.0,53.2075,53.273,53.1233,53.1233,34885.0
2022-09-13 15:10:00,56.79,56.81,56.6,56.61,46533.0,53.1327,53.1514,52.9549,52.9643,46533.0
2022-09-13 15:20:00,56.6,56.66,56.51,56.53,78865.0,52.9549,53.011,52.8707,52.8894,78865.0
2022-09-13 15:30:00,56.53,56.55,56.27,56.41,82404.0,52.8894,52.9081,52.6462,52.7771,82404.0
2022-09-13 15:40:00,56.41,56.41,56.18,56.28,146990.0,52.7771,52.7771,52.562,52.6555,146990.0
2022-09-13 15:50:00,56.26,56.56,56.23,56.44,326617.0,52.6368,52.9175,52.6087,52.8052,326617.0
2022-09-14 09:30:00,56.66,56.72,56.34,56.38,82190.0,53.011,53.0672,52.7117,52.7491,82190.0
2022-09-14 09:40:00,56.33,56.4,56.15,56.17,70265.0,52.7023,52.7678,52.5339,52.5526,70265.0
2022-09-14 09:50:00,56.15,56.17,55.82,55.97,41016.0,52.5339,52.5526,52.2251,52.3655,41016.0
2022-09-14 10:00:00,55.98,56.09,55.88,56.02,61872.0,52.3748,52.4778,52.2813,52.4123,61872.0
2022-09-14 10:10:00,56.01,56.28,56.0,56.1,32558.0,52.4029,52.6555,52.3935,52.4871,32558.0
2022-09-14 10:20:00,56.12,56.12,55.9,55.9,51518.0,52.5058,52.5058,52.3,52.3,51518.0
2022-09-14 10:30:00,55.91,56.55,55.88,56.55,106162.0,52.3093,52.9081,52.2813,52.9081,106162.0
2022-09-14 10:40:00,56.55,56.84,56.53,56.57,205038.0,52.9081,53.1795,52.8894,52.9268,205038.0
2022-09-14 10:50:00,56.58,56.81,56.56,56.8,70769.0,52.9362,53.1514,52.9175,53.142,70769.0
2022-09-14 11:00:00,56.8,56.88,56.63,56.88,67350.0,53.142,53.2169,52.983,53.2169,67350.0
2022-09-14 11:10:00,56.88,56.92,56.73,56.74,43937.0,53.2169,53.2543,53.0765,53.0859,43937.0
2022-09-14 11:20:00,56.74,56.77,56.64,56.68,44415.0,53.0859,53.114,52.9923,53.0298,44415.0
2022-09-14 11:30:00,56.7,56.7,56.51,56.61,38520.0,53.0485,53.0485,52.8707,52.9643,38520.0
2022-09-14 11:40:00,56.61,56.73,56.54,56.55,37023.0,52.9643,53.0765,52.8988,52.9081,37023.0
2022-09-14 11:50:00,56.56,56.58,56.38,56.38,39208.0,52.9175,52.9362,52.7491,52.7491,39208.0
2022-09-14 12:00:00,56.38,56.44,56.32,56.37,34476.0,52.7491,52.8052,52.6929,52.7397,34476.0
2022-09-14 12:10:00,56.38,56.45,56.32,56.37,32413.0,52.7491,52.8146,52.6929,52.7397,32413.0
2022-09-14 12:20:00,56.37,56.38,56.22,56.24,32595.0,52.7397,52.7491,52.5994,52.6181,32595.0
2022-09-14 12:30:00,56.25,56.34,56.13,56.31,111371.0,52.6274,52.7117,52.5152,52.6836,111371.0
2022-09-14 12:40:00,56.3,56.4,56.29,56.38,36874.0,52.6742,52.7678,52.6649,52.7491,36874.0
2022-09-14 12:50:00,56.37,56.43,56.31,56.35,27385.0,52.7397,52.7959,52.6836,52.721,27385.0
2022-09-14 13:00:00,56.36,56.48,56.34,56.48,38572.0,52.7304,52.8426,52.7117,52.8426,38572.0
2022-09-14 13:10:00,56.48,56.56,56.46,56.51,28548.0,52.8426,52.9175,52.8239,52.8707,28548.0
2022-09-14 13:20:00,56.52,56.54,56.36,56.39,27635.0,52.8801,52.8988,52.7304,52.7584,27635.0
2022-09-14 13:30:00,56.39,56.43,56.2,56.21,31695.0,52.7584,52.7959,52.5807,52.59,31695.0
2022-09-14 13:40:00,56.21,56.26,55.97,56.03,60577.0,52.59,52.6368,52.3655,52.4216,60577.0
2022-09-14 13:50:00,56.03,56.15,56.0,56.03,46480.0,52.4216,52.5339,52.3935,52.4216,46480.0
2022-09-14 14:00:00,56.03,56.07,55.88,55.9,77015.0,52.4216,52.459,52.2813,52.3,77015.0
2022-09-14 14:10:00,55.9,55.96,55.85,55.96,56640.0,52.3,52.3561,52.2532,52.3561,56640.0
2022-09-14 14:20:00,55.97,55.97,55.87,55.94,44959.0,52.3655,52.3655,52.2719,52.3374,44959.0
2022-09-14 14:30:00,55.93,56.06,55.93,56.02,90827.0,52.3281,52.4497,52.3281,52.4123,90827.0
2022-09-14 14:40:00,56.03,56.08,55.89,55.97,49728.0,52.4216,52.4684,52.2906,52.3655,49728.0
2022-09-14 14:50:00,55.97,56.01,55.86,55.9,39077.0,52.3655,52.4029,52.2626,52.3,39077.0
2022-09-14 15:00:00,55.9,56.03,55.88,56.03,33374.0,52.3,52.4216,52.2813,52.4216,33374.0
2022-09-14 15:10:00,56.03,56.04,55.72,55.82,47179.0,52.4216,52.431,52.1316,52.2251,47179.0
2022-09-14 15:20:00,55.81,55.91,55.77,55.87,69783.0,52.2158,52.3093,52.1784,52.2719,69783.0
2022-09-14 15:30:00,55.86,55.96,55.69,55.93,68171.0,52.2626,52.3561,52.1035,52.3281,68171.0
2022-09-14 15:40:00,55.92,56.07,55.89,56.05,137091.0,52.3187,52.459,52.2906,52.4403,137091.0
2022-09-14 15:50:00,56.05,56.35,56.05,56.29,302714.0,52.4403,52.721,52.4403,52.6649,302714.0
2022-09-15 09:30:00,56.29,56.43,56.05,56.33,95409.0,52.6649,52.7959,52.4403,52.7023,95409.0
2022-09-15 09:40:00,56.33,56.7,56.3,56.7,33730.0,52.7023,53.0485,52.6742,53.0485,33730.0
2022-09-15 09:50:00,56.7,56.85,56.69,56.83,36763.0,53.0485,53.1888,53.0391,53.1701,36763.0
2022-09-15 10:00:00,56.84,56.96,56.76,56.84,31665.0,53.1795,53.2917,53.1046,53.1795,31665.0
2022-09-15 10:10:00,56.85,56.94,56.82,56.83,29872.0,53.1888,53.273,53.1607,53.1701,29872.0
2022-09-15 10:20:00,56.83,56.83,56.31,56.33,59141.0,53.1701,53.1701,52.6836,52.7023,59141.0
2022-09-15 10:30:00,56.33,56.49,56.24,56.42,43870.0,52.7023,52.852,52.6181,52.7865,43870.0
2022-09-15 10:40:00,56.42,56.46,56.31,56.36,53451.0,52.7865,52.8239,52.6836,52.7304,53451.0
2022-09-15 10:50:00,56.35,56.35,56.18,56.27,77587.0,52.721,52.721,52.562,52.6462,77587.0
2022-09-15 11:00:00,56.25,56.35,56.19,56.19,31614.0,52.6274,52.721,52.5713,52.5713,31614.0
2022-09-15 11:10:00,56.18,56.2,56.01,56.2,30945.0,52.562,52.5807,52.4029,52.5807,30945.0
2022-09-15 11:20:00,56.2,56.4,56.18,56.34,29131.0,52.5807,52.7678,52.562,52.7117,29131.0
2022-09-15 11:30:00,56.34,56.36,56.22,56.25,24602.0,52.7117,52.7304,52.5994,52.6274,24602.0
2022-09-15 11:40:00,56.25,56.35,56.25,56.26,26599.0,52.6274,52.721,52.6274,52.6368,26599.0
2022-09-15 11:50:00,56.26,56.26,56.01,56.06,34179.0,52.6368,52.6368,52.4029,52.4497,34179.0
2022-09-15 12:00:00,56.08,56.14,55.98,55.98,126451.0,52.4684,52.5245,52.3748,52.3748,126451.0
2022-09-15 12:10:00,55.97,56.16,55.94,56.16,32317.0,52.3655,52.5432,52.3374,52.5432,32317.0
2022-09-15 12:20:00,56.15,56.22,56.09,56.11,27357.0,52.5339,52.5994,52.4778,52.4965,27357.0
2022-09-15 12:30:00,56.1,56.3,56.08,56.26,25932.0,52.4871,52.6742,52.4684,52.6368,25932.0
2022-09-15 12:40:00,56.27,56.31,56.1,56.13,17556.0,52.6462,52.6836,52.4871,52.5152,17556.0
2022-09-15 12:50:00,56.12,56.23,56.12,56.22,32714.0,52.5058,52.6087,52.5058,52.5994,32714.0
2022-09-15 13:00:00,56.25,56.57,56.25,56.55,48346.0,52.6274,52.9268,52.6274,52.9081,48346.0
2022-09-15 13:10:00,56.55,56.65,56.52,56.6,36616.0,52.9081,53.0017,52.8801,52.9549,36616.0
2022-09-15 13:20:00,56.59,56.75,56.56,56.69,48873.0,52.9456,53.0952,52.9175,53.0391,48873.0
2022-09-15 13:30:00,56.67,56.69,56.52,56.53,77154.0,53.0204,53.0391,52.8801,52.8894,77154.0
2022-09-15 13:40:00,56.53,56.56,56.43,56.44,50997.0,52.8894,52.9175,52.7959,52.8052,50997.0
2022-09-15 13:50:00,56.41,56.41,56.31,56.37,25316.0,52.7771,52.7771,52.6836,52.7397,25316.0
2022-09-15 14:00:00,56.38,56.38,56.07,56.1,43840.0,52.7491,52.7491,52.459,52.4871,43840.0
2022-09-15 14:10:00,56.1,56.24,56.08,56.2,23328.0,52.4871,52.6181,52.4684,52.5807,23328.0
2022-09-15 14:20:00,56.2,56.24,56.12,56.24,18736.0,52.5807,52.6181,52.5058,52.6181,18736.0
2022-09-15 14:30:00,56.22,56.29,56.12,56.21,19764.0,52.5994,52.6649,52.5058,52.59,19764.0
2022-09-15 14:40:00,56.2,56.2,55.99,56.0,20135.0,52.5807,52.5807,52.3842,52.3935,20135.0
2022-09-15 14:50:00,56.0,56.03,55.9,55.93,41572.0,52.3935,52.4216,52.3,52.3281,41572.0
2022-09-15 15:00:00,55.94,55.94,55.75,55.76,45026.0,52.3374,52.3374,52.1596,52.169,45026.0
2022-09-15 15:10:00,55.75,55.75,55.55,55.58,57828.0,52.1596,52.1596,51.9725,52.0006,57828.0
2022-09-15 15:20:00,55.58,55.71,55.56,55.68,47576.0,52.0006,52.1222,51.9819,52.0942,47576.0
2022-09-15 15:30:00,55.68,55.87,55.65,55.87,43536.0,52.0942,52.2719,52.0661,52.2719,43536.0
2022-09-15 15:40:00,55.87,55.97,55.79,55.87,94217.0,52.2719,52.3655,52.1971,52.2719,94217.0
2022-09-15 15:50:00,55.85,56.03,55.8,55.88,214178.0,52.2532,52.4216,52.2064,52.2813,214178.0
2022-09-16 09:30:00,55.23,55.23,54.38,54.73,878838.0,51.6731,51.6731,50.8779,51.2053,878838.0
2022-09-16 09:40:00,54.75,54.76,54.44,54.51,79242.0,51.224,51.2334,50.934,50.9995,79242.0
2022-09-16 09:50:00,54.51,54.62,54.37,54.45,189573.0,50.9995,51.1024,50.8685,50.9434,189573.0
2022-09-16 10:00:00,54.43,54.99,54.43,54.69,81443.0,50.9247,51.4486,50.9247,51.1679,81443.0
2022-09-16 10:10:00,54.7,55.0,54.69,54.81,38390.0,51.1773,51.4579,51.1679,51.2802,38390.0
2022-09-16 10:20:00,54.82,54.91,54.72,54.88,66936.0,51.2895,51.3737,51.196,51.3457,66936.0
2022-09-16 10:30:00,54.9,55.15,54.89,55.07,78481.0,51.3644,51.5983,51.355,51.5234,78481.0
2022-09-16 10:40:00,55.05,55.19,54.79,54.8,36286.0,51.5047,51.6357,51.2615,51.2708,36286.0
2022-09-16 10:50:00,54.8,54.97,54.68,54.71,33687.0,51.2708,51.4299,51.1586,51.1866,33687.0
2022-09-16 11:00:00,54.68,54.76,54.58,54.62,40351.0,51.1586,51.2334,51.065,51.1024,40351.0
2022-09-16 11:10:00,54.61,54.64,54.43,54.56,41259.0,51.0931,51.1211,50.9247,51.0463,41259.0
2022-09-16 11:20:00,54.55,54.55,54.25,54.27,65224.0,51.0369,51.0369,50.7563,50.775,65224.0
2022-09-16 11:30:00,54.26,54.31,54.13,54.15,60813.0,50.7656,50.8124,50.644,50.6627,60813.0
2022-09-16 11:40:00,54.15,54.18,53.99,54.06,60794.0,50.6627,50.6908,50.513,50.5785,60794.0
2022-09-16 11:50:00,54.05,54.27,54.05,54.25,95048.0,50.5691,50.775,50.5691,50.7563,95048.0
2022-09-16 12:00:00,54.25,54.38,54.11,54.24,171907.0,50.7563,50.8779,50.6253,50.7469,171907.0
2022-09-16 12:10:00,54.24,54.27,54.01,54.04,38309.0,50.7469,50.775,50.5317,50.5598,38309.0
2022-09-16 12:20:00,54.03,54.03,53.87,53.98,95445.0,50.5504,50.5504,50.4007,50.5036,95445.0
2022-09-16 12:30:00,53.98,53.98,53.79,53.86,126310.0,50.5036,50.5036,50.3259,50.3914,126310.0
2022-09-16 12:40:00,53.87,54.07,53.85,53.98,97108.0,50.4007,50.5878,50.382,50.5036,97108.0
2022-09-16 12:50:00,53.97,54.01,53.87,53.98,129478.0,50.4943,50.5317,50.4007,50.5036,129478.0
2022-09-16 13:00:00,53.98,54.01,53.76,53.83,59473.0,50.5036,50.5317,50.2978,50.3633,59473.0
2022-09-16 13:10:00,53.85,53.86,53.7,53.77,82128.0,50.382,50.3914,50.2417,50.3072,82128.0
2022-09-16 13:20:00,53.75,53.79,53.57,53.6,66348.0,50.2885,50.3259,50.12,50.1481,66348.0
2022-09-16 13:30:00,53.59,53.78,53.56,53.69,68227.0,50.1388,50.3165,50.1107,50.2323,68227.0
2022-09-16 13:40:00,53.71,53.72,53.52,53.54,120710.0,50.251,50.2604,50.0733,50.092,120710.0
2022-09-16 13:50:00,53.53,53.53,53.29,53.43,145376.0,50.0826,50.0826,49.8581,49.9891,145376.0
2022-09-16 14:00:00,53.43,53.51,53.25,53.32,72474.0,49.9891,50.0639,49.8207,49.8861,72474.0
2022-09-16 14:10:00,53.33,53.34,53.19,53.2,96986.0,49.8955,49.9049,49.7645,49.7739,96986.0
2022-09-16 14:20:00,53.22,53.42,53.18,53.37,263951.0,49.7926,49.9797,49.7552,49.9329,263951.0
2022-09-16 14:30:00,53.37,53.47,53.25,53.29,86341.0,49.9329,50.0265,49.8207,49.8581,86341.0
2022-09-16 14:40:00,53.28,53.37,53.2,53.34,71624.0,49.8487,49.9329,49.7739,49.9049,71624.0
2022-09-16 14:50:00,53.33,53.44,53.27,53.41,59095.0,49.8955,49.9984,49.8394,49.9703,59095.0
2022-09-16 15:00:00,53.39,53.59,53.39,53.5,62930.0,49.9516,50.1388,49.9516,50.0546,62930.0
2022-09-16 15:10:00,53.49,53.49,53.19,53.22,60338.0,50.0452,50.0452,49.7645,49.7926,60338.0
2022-09-16 15:20:00,53.23,53.41,53.2,53.3,93209.0,49.8019,49.9703,49.7739,49.8674,93209.0
2022-09-16 15:30:00,53.3,53.35,53.14,53.35,186839.0,49.8674,49.9142,49.7177,49.9142,186839.0
2022-09-16 15:40:00,53.37,53.54,53.35,53.49,195658.0,49.9329,50.092,49.9142,50.0452,195658.0
2022-09-16 15:50:00,53.69,53.69,53.5,53.6,560927.0,50.2323,50.2323,50.0546,50.1481,560927.0
2022-09-19 09:30:00,53.19,53.55,53.05,53.36,95053.0,49.7645,50.1013,49.6335,49.9236,95053.0
2022-09-19 09:40:00,53.38,53.57,53.35,53.5,69531.0,49.9423,50.12,49.9142,50.0546,69531.0
2022-09-19 09:50:00,53.5,53.67,53.47,53.48,71768.0,50.0546,50.2136,50.0265,50.0358,71768.0
2022-09-19 10:00:00,53.48,53.48,53.28,53.36,158587.0,50.0358,50.0358,49.8487,49.9236,158587.0
2022-09-19 10:10:00,53.34,53.77,53.33,53.6,72519.0,49.9049,50.3072,49.8955,50.1481,72519.0
2022-09-19 10:20:00,53.6,53.85,53.54,53.77,103259.0,50.1481,50.382,50.092,50.3072,103259.0
2022-09-19 10:30:00,53.76,53.93,53.68,53.86,84435.0,50.2978,50.4569,50.223,50.3914,84435.0
2022-09-19 10:40:00,53.86,54.0,53.85,53.89,71951.0,50.3914,50.5224,50.382,50.4194,71951.0
2022-09-19 10:50:00,53.89,53.9,53.63,53.68,49314.0,50.4194,50.4288,50.1762,50.223,49314.0
2022-09-19 11:00:00,53.7,53.85,53.69,53.76,57843.0,50.2417,50.382,50.2323,50.2978,57843.0
2022-09-19 11:10:00,53.78,53.92,53.73,53.86,35719.0,50.3165,50.4475,50.2697,50.3914,35719.0
2022-09-19 11:20:00,53.84,53.84,53.7,53.71,47909.0,50.3727,50.3727,50.2417,50.251,47909.0
2022-09-19 11:30:00,53.71,53.74,53.5,53.54,37846.0,50.251,50.2791,50.0546,50.092,37846.0
2022-09-19 11:40:00,53.53,53.66,53.52,53.64,24577.0,50.0826,50.2042,50.0733,50.1855,24577.0
2022-09-19 11:50:00,53.64,53.68,53.46,53.47,29357.0,50.1855,50.223,50.0171,50.0265,29357.0
2022-09-19 12:00:00,53.46,53.51,53.34,53.47,90444.0,50.0171,50.0639,49.9049,50.0265,90444.0
2022-09-19 12:10:00,53.46,53.64,53.46,53.61,42563.0,50.0171,50.1855,50.0171,50.1575,42563.0
2022-09-19 12:20:00,53.6,53.64,53.54,53.61,34357.0,50.1481,50.1855,50.092,50.1575,34357.0
2022-09-19 12:30:00,53.6,53.89,53.59,53.88,37806.0,50.1481,50.4194,50.1388,50.4101,37806.0
2022-09-19 12:40:00,53.87,53.9,53.81,53.83,40580.0,50.4007,50.4288,50.3446,50.3633,40580.0
2022-09-19 12:50:00,53.84,54.02,53.84,54.01,40060.0,50.3727,50.5411,50.3727,50.5317,40060.0
2022-09-19 13:00:00,54.01,54.03,53.9,53.92,21684.0,50.5317,50.5504,50.4288,50.4475,21684.0
2022-09-19 13:10:00,53.93,53.94,53.86,53.91,30090.0,50.4569,50.4662,50.3914,50.4381,30090.0
2022-09-19 13:20:00,53.92,54.01,53.89,54.0,26809.0,50.4475,50.5317,50.4194,50.5224,26809.0
2022-09-19 13:30:00,53.99,54.03,53.86,53.93,200683.0,50.513,50.5504,50.3914,50.4569,200683.0
2022-09-19 13:40:00,53.92,54.0,53.89,53.91,51069.0,50.4475,50.5224,50.4194,50.4381,51069.0
2022-09-19 13:50:00,53.91,54.01,53.9,53.93,62636.0,50.4381,50.5317,50.4288,50.4569,62636.0
2022-09-19 14:00:00,53.93,53.99,53.84,53.96,122805.0,50.4569,50.513,50.3727,50.4849,122805.0
2022-09-19 14:10:00,53.96,53.98,53.87,53.89,52552.0,50.4849,50.5036,50.4007,50.4194,52552.0
2022-09-19 14:20:00,53.9,53.91,53.75,53.81,66781.0,50.4288,50.4381,50.2885,50.3446,66781.0
2022-09-19 14:30:00,53.82,54.0,53.82,53.99,68003.0,50.3539,50.5224,50.3539,50.513,68003.0
2022-09-19 14:40:00,53.98,53.99,53.84,53.84,126863.0,50.5036,50.513,50.3727,50.3727,126863.0
2022-09-19 14:50:00,53.84,53.91,53.82,53.83,56403.0,50.3727,50.4381,50.3539,50.3633,56403.0
2022-09-19 15:00:00,53.83,54.02,53.82,54.01,157414.0,50.3633,50.5411,50.3539,50.5317,157414.0
2022-09-19 15:10:00,54.02,54.23,53.99,54.15,105194.0,50.5411,50.7375,50.513,50.6627,105194.0
2022-09-19 15:20:00,54.14,54.29,54.11,54.23,86936.0,50.6533,50.7937,50.6253,50.7375,86936.0
2022-09-19 15:30:00,54.24,54.44,54.22,54.42,94933.0,50.7469,50.934,50.7282,50.9153,94933.0
2022-09-19 15:40:00,54.41,54.49,54.29,54.33,79323.0,50.9059,50.9808,50.7937,50.8311,79323.0
2022-09-19 15:50:00,54.33,54.42,54.19,54.3,403488.0,50.8311,50.9153,50.7001,50.803,403488.0
2022-09-20 09:30:00,53.74,53.85,53.58,53.73,54833.0,50.2791,50.382,50.1294,50.2697,54833.0
2022-09-20 09:40:00,53.71,53.71,53.38,53.39,46374.0,50.251,50.251,49.9423,49.9516,46374.0
2022-09-20 09:50:00,53.38,53.38,53.22,53.27,34263.0,49.9423,49.9423,49.7926,49.8394,34263.0
2022-09-20 10:00:00,53.25,53.41,53.18,53.35,26703.0,49.8207,49.9703,49.7552,49.9142,26703.0
2022-09-20 10:10:00,53.37,53.42,53.05,53.05,42102.0,49.9329,49.9797,49.6335,49.6335,42102.0
2022-09-20 10:20:00,53.04,53.15,52.99,53.04,37665.0,49.6242,49.7271,49.5774,49.6242,37665.0
2022-09-20 10:30:00,53.02,53.02,52.79,52.87,58606.0,49.6055,49.6055,49.3903,49.4651,58606.0
2022-09-20 10:40:00,52.85,52.97,52.82,52.9,47154.0,49.4464,49.5587,49.4183,49.4932,47154.0
2022-09-20 10:50:00,52.89,52.98,52.88,52.95,36746.0,49.4838,49.568,49.4745,49.54,36746.0
2022-09-20 11:00:00,52.95,53.09,52.91,53.06,50842.0,49.54,49.671,49.5025,49.6429,50842.0
2022-09-20 11:10:00,53.05,53.07,52.89,52.89,22358.0,49.6335,49.6522,49.4838,49.4838,22358.0
2022-09-20 11:20:00,52.87,52.93,52.85,52.91,32523.0,49.4651,49.5213,49.4464,49.5025,32523.0
2022-09-20 11:30:00,52.91,52.97,52.84,52.87,37378.0,49.5025,49.5587,49.4371,49.4651,37378.0
2022-09-20 11:40:00,52.87,52.99,52.85,52.98,28287.0,49.4651,49.5774,49.4464,49.568,28287.0
2022-09-20 11:50:00,52.97,53.14,52.94,53.08,12670.0,49.5587,49.7177,49.5306,49.6616,12670.0
2022-09-20 12:00:00,53.09,53.17,53.07,53.16,18263.0,49.671,49.7458,49.6522,49.7364,18263.0
2022-09-20 12:10:00,53.15,53.2,53.0,53.01,124019.0,49.7271,49.7739,49.5868,49.5961,124019.0
2022-09-20 12:20:00,53.02,53.08,52.91,52.93,18391.0,49.6055,49.6616,49.5025,49.5213,18391.0
2022-09-20 12:30:00,52.92,52.94,52.82,52.88,19798.0,49.5119,49.5306,49.4183,49.4745,19798.0
2022-09-20 12:40:00,52.87,52.87,52.75,52.8,31835.0,49.4651,49.4651,49.3529,49.3996,31835.0
2022-09-20 12:50:00,52.83,52.93,52.79,52.93,23404.0,49.4277,49.5213,49.3903,49.5213,23404.0
2022-09-20 13:00:00,52.91,52.96,52.86,52.91,21291.0,49.5025,49.5493,49.4558,49.5025,21291.0
2022-09-20 13:10:00,52.91,52.91,52.78,52.83,34857.0,49.5025,49.5025,49.3809,49.4277,34857.0
2022-09-20 13:20:00,52.84,52.89,52.71,52.72,29781.0,49.4371,49.4838,49.3154,49.3248,29781.0
2022-09-20 13:30:00,52.71,52.71,52.58,52.63,24670.0,49.3154,49.3154,49.1938,49.2406,24670.0
2022-09-20 13:40:00,52.62,52.68,52.57,52.57,51336.0,49.2312,49.2874,49.1844,49.1844,51336.0
2022-09-20 13:50:00,52.55,52.57,52.47,52.48,40767.0,49.1657,49.1844,49.0909,49.1002,40767.0
2022-09-20 14:00:00,52.47,52.64,52.46,52.62,44271.0,49.0909,49.2499,49.0815,49.2312,44271.0
2022-09-20 14:10:00,52.61,52.72,52.54,52.72,43445.0,49.2219,49.3248,49.1564,49.3248,43445.0
2022-09-20 14:20:00,52.72,52.87,52.71,52.85,32973.0,49.3248,49.4651,49.3154,49.4464,32973.0
2022-09-20 14:30:00,52.84,52.84,52.67,52.71,21376.0,49.4371,49.4371,49.278,49.3154,21376.0
2022-09-20 14:40:00,52.72,52.96,52.62,52.89,48541.0,49.3248,49.5493,49.2312,49.4838,48541.0
2022-09-20 14:50:00,52.88,53.0,52.83,52.96,22931.0,49.4745,49.5868,49.4277,49.5493,22931.0
2022-09-20 15:00:00,52.95,53.05,52.91,52.91,37987.0,49.54,49.6335,49.5025,49.5025,37987.0
2022-09-20 15:10:00,52.93,53.03,52.93,53.03,23044.0,49.5213,49.6148,49.5213,49.6148,23044.0
2022-09-20 15:20:00,53.03,53.13,53.0,53.1,23795.0,49.6148,49.7084,49.5868,49.6803,23795.0
2022-09-20 15:30:00,53.09,53.25,52.99,53.23,33914.0,49.671,49.8207,49.5774,49.8019,33914.0
2022-09-20 15:40:00,53.22,53.29,53.16,53.21,58671.0,49.7926,49.8581,49.7364,49.7832,58671.0
2022-09-20 15:50:00,53.2,53.23,53.03,53.09,178085.0,49.7739,49.8019,49.6148,49.671,178085.0
2022-09-21 09:30:00,53.64,53.76,53.32,53.39,66773.0,50.1855,50.2978,49.8861,49.9516,66773.0
2022-09-21 09:40:00,53.41,53.63,53.31,53.63,48480.0,49.9703,50.1762,49.8768,50.1762,48480.0
2022-09-21 09:50:00,53.62,53.64,53.44,53.47,26843.0,50.1668,50.1855,49.9984,50.0265,26843.0
2022-09-21 10:00:00,53.49,53.71,53.46,53.71,25099.0,50.0452,50.251,50.0171,50.251,25099.0
2022-09-21 10:10:00,53.7,53.82,53.64,53.75,42167.0,50.2417,50.3539,50.1855,50.2885,42167.0
2022-09-21 10:20:00,53.75,53.84,53.7,53.83,31730.0,50.2885,50.3727,50.2417,50.3633,31730.0
2022-09-21 10:30:00,53.82,53.83,53.75,53.79,39493.0,50.3539,50.3633,50.2885,50.3259,39493.0
2022-09-21 10:40:00,53.78,53.8,53.7,53.73,87826.0,50.3165,50.3352,50.2417,50.2697,87826.0
2022-09-21 10:50:00,53.73,53.88,53.73,53.81,104687.0,50.2697,50.4101,50.2697,50.3446,104687.0
2022-09-21 11:00:00,53.81,53.86,53.63,53.67,56114.0,50.3446,50.3914,50.1762,50.2136,56114.0
2022-09-21 11:10:00,53.67,53.7,53.62,53.64,19091.0,50.2136,50.2417,50.1668,50.1855,19091.0
2022-09-21 11:20:00,53.63,53.64,53.56,53.6,18329.0,50.1762,50.1855,50.1107,50.1481,18329.0
2022-09-21 11:30:00,53.61,53.62,53.53,53.56,16021.0,50.1575,50.1668,50.0826,50.1107,16021.0
2022-09-21 11:40:00,53.55,53.62,53.54,53.56,24312.0,50.1013,50.1668,50.092,50.1107,24312.0
2022-09-21 11:50:00,53.56,53.57,53.51,53.57,34218.0,50.1107,50.12,50.0639,50.12,34218.0
2022-09-21 12:00:00,53.56,53.6,53.51,53.55,20493.0,50.1107,50.1481,50.0639,50.1013,20493.0
2022-09-21 12:10:00,53.54,53.66,53.54,53.63,17217.0,50.092,50.2042,50.092,50.1762,17217.0
2022-09-21 12:20:00,53.63,53.68,53.59,53.67,33317.0,50.1762,50.223,50.1388,50.2136,33317.0
2022-09-21 12:30:00,53.67,53.74,53.65,53.65,24332.0,50.2136,50.2791,50.1949,50.1949,24332.0
2022-09-21 12:40:00,53.65,53.67,53.56,53.58,20948.0,50.1949,50.2136,50.1107,50.1294,20948.0
2022-09-21 12:50:00,53.59,53.6,53.49,53.52,18034.0,50.1388,50.1481,50.0452,50.0733,18034.0
2022-09-21 13:00:00,53.5,53.57,53.48,53.55,17895.0,50.0546,50.12,50.0358,50.1013,17895.0
2022-09-21 13:10:00,53.56,53.6,53.52,53.55,16769.0,50.1107,50.1481,50.0733,50.1013,16769.0
2022-09-21 13:20:00,53.54,53.57,53.5,53.57,19099.0,50.092,50.12,50.0546,50.12,19099.0
2022-09-21 13:30:00,53.58,53.59,53.54,53.59,24085.0,50.1294,50.1388,50.092,50.1388,24085.0
2022-09-21 13:40:00,53.58,53.67,53.57,53.62,13145.0,50.1294,50.2136,50.12,50.1668,13145.0
2022-09-21 13:50:00,53.63,53.73,53.62,53.69,19359.0,50.1762,50.2697,50.1668,50.2323,19359.0
2022-09-21 14:00:00,53.69,53.71,52.71,53.18,62482.0,50.2323,50.251,49.3154,49.7552,62482.0
2022-09-21 14:10:00,53.12,53.2,52.75,52.87,45349.0,49.699,49.7739,49.3529,49.4651,45349.0
2022-09-21 14:20:00,52.88,53.08,52.87,52.91,40639.0,49.4745,49.6616,49.4651,49.5025,40639.0
2022-09-21 14:30:00,52.89,53.48,52.76,53.31,116646.0,49.4838,50.0358,49.3622,49.8768,116646.0
2022-09-21 14:40:00,53.28,54.04,53.16,53.58,57792.0,49.8487,50.5598,49.7364,50.1294,57792.0
2022-09-21 14:50:00,53.57,53.83,53.4,53.65,77007.0,50.12,50.3633,49.961,50.1949,77007.0
2022-09-21 15:00:00,53.66,53.73,53.39,53.39,70506.0,50.2042,50.2697,49.9516,49.9516,70506.0
2022-09-21 15:10:00,53.39,53.45,52.87,53.21,163126.0,49.9516,50.0078,49.4651,49.7832,163126.0
2022-09-21 15:20:00,53.19,53.22,52.79,52.8,76356.0,49.7645,49.7926,49.3903,49.3996,76356.0
2022-09-21 15:30:00,52.78,52.93,52.56,52.59,99898.0,49.3809,49.5213,49.1751,49.2032,99898.0
2022-09-21 15:40:00,52.57,52.68,52.44,52.49,119337.0,49.1844,49.2874,49.0628,49.1096,119337.0
2022-09-21 15:50:00,52.49,52.6,52.42,52.55,507272.0,49.1096,49.2125,49.0441,49.1657,507272.0
2022-09-22 09:30:00,52.46,52.6,52.23,52.28,73246.0,49.0815,49.2125,48.8663,48.9131,73246.0
2022-09-22 09:40:00,52.26,52.31,51.88,51.9,98325.0,48.8944,48.9412,48.5389,48.5576,98325.0
2022-09-22 09:50:00,51.89,51.97,51.8,51.88,78338.0,48.5482,48.6231,48.464,48.5389,78338.0
2022-09-22 10:00:00,51.86,52.04,51.7,52.01,76623.0,48.5202,48.6886,48.3705,48.6605,76623.0
2022-09-22 10:10:00,51.98,52.21,51.87,51.99,43125.0,48.6324,48.8476,48.5295,48.6418,43125.0
2022-09-22 10:20:00,51.98,52.03,51.86,51.91,49006.0,48.6324,48.6792,48.5202,48.5669,49006.0
2022-09-22 10:30:00,51.9,51.93,51.66,51.71,44834.0,48.5576,48.5857,48.333,48.3798,44834.0
2022-09-22 10:40:00,51.7,51.72,51.56,51.69,59715.0,48.3705,48.3892,48.2395,48.3611,59715.0
2022-09-22 10:50:00,51.69,51.76,51.6,51.67,49418.0,48.3611,48.4266,48.2769,48.3424,49418.0
2022-09-22 11:00:00,51.67,51.87,51.66,51.86,53721.0,48.3424,48.5295,48.333,48.5202,53721.0
2022-09-22 11:10:00,51.83,51.83,51.65,51.65,45708.0,48.4921,48.4921,48.3237,48.3237,45708.0
2022-09-22 11:20:00,51.63,51.76,51.55,51.76,78736.0,48.305,48.4266,48.2301,48.4266,78736.0
2022-09-22 11:30:00,51.77,51.85,51.68,51.72,37539.0,48.436,48.5108,48.3518,48.3892,37539.0
2022-09-22 11:40:00,51.72,51.83,51.58,51.72,64431.0,48.3892,48.4921,48.2582,48.3892,64431.0
2022-09-22 11:50:00,51.71,51.74,51.47,51.51,46691.0,48.3798,48.4079,48.1553,48.1927,46691.0
2022-09-22 12:00:00,51.49,51.59,51.47,51.58,28964.0,48.174,48.2676,48.1553,48.2582,28964.0
2022-09-22 12:10:00,51.58,51.58,51.46,51.52,37042.0,48.2582,48.2582,48.1459,48.2021,37042.0
2022-09-22 12:20:00,51.52,51.65,51.45,51.56,36191.0,48.2021,48.3237,48.1366,48.2395,36191.0
2022-09-22 12:30:00,51.57,51.59,51.49,51.52,36164.0,48.2488,48.2676,48.174,48.2021,36164.0
2022-09-22 12:40:00,51.52,51.57,51.46,51.47,25537.0,48.2021,48.2488,48.1459,48.1553,25537.0
2022-09-22 12:50:00,51.48,51.6,51.47,51.5,24023.0,48.1646,48.2769,48.1553,48.1834,24023.0
2022-09-22 13:00:00,51.47,51.51,51.34,51.35,22583.0,48.1553,48.1927,48.0337,48.043,22583.0
2022-09-22 13:10:00,51.34,51.37,51.25,51.25,22474.0,48.0337,48.0617,47.9495,47.9495,22474.0
2022-09-22 13:20:00,51.27,51.38,51.25,51.38,24076.0,47.9682,48.0711,47.9495,48.0711,24076.0
2022-09-22 13:30:00,51.39,51.46,51.36,51.4,33894.0,48.0804,48.1459,48.0524,48.0898,33894.0
2022-09-22 13:40:00,51.39,51.44,51.33,51.4,37446.0,48.0804,48.1272,48.0243,48.0898,37446.0
2022-09-22 13:50:00,51.41,51.65,51.4,51.61,79182.0,48.0991,48.3237,48.0898,48.2863,79182.0
2022-09-22 14:00:00,51.62,51.67,51.46,51.47,96851.0,48.2956,48.3424,48.1459,48.1553,96851.0
2022-09-22 14:10:00,51.46,51.5,51.41,51.45,52614.0,48.1459,48.1834,48.0991,48.1366,52614.0
2022-09-22 14:20:00,51.46,51.52,51.32,51.46,53875.0,48.1459,48.2021,48.0149,48.1459,53875.0
2022-09-22 14:30:00,51.47,51.66,51.44,51.66,85664.0,48.1553,48.333,48.1272,48.333,85664.0
2022-09-22 14:40:00,51.68,51.68,51.47,51.52,40409.0,48.3518,48.3518,48.1553,48.2021,40409.0
2022-09-22 14:50:00,51.52,51.75,51.51,51.72,82656.0,48.2021,48.4173,48.1927,48.3892,82656.0
2022-09-22 15:00:00,51.73,51.8,51.71,51.71,85586.0,48.3985,48.464,48.3798,48.3798,85586.0
2022-09-22 15:10:00,51.73,51.83,51.7,51.7,119051.0,48.3985,48.4921,48.3705,48.3705,119051.0
2022-09-22 15:20:00,51.71,51.72,51.51,51.6,79546.0,48.3798,48.3892,48.1927,48.2769,79546.0
2022-09-22 15:30:00,51.61,51.68,51.55,51.57,93880.0,48.2863,48.3518,48.2301,48.2488,93880.0
2022-09-22 15:40:00,51.57,51.64,51.47,51.6,112705.0,48.2488,48.3143,48.1553,48.2769,112705.0
2022-09-22 15:50:00,51.6,51.6,51.22,51.23,263238.0,48.2769,48.2769,47.9214,47.9307,263238.0
2022-09-23 09:30:00,50.48,50.58,50.22,50.25,82098.0,47.5553,47.6495,47.3103,47.3386,82098.0
2022-09-23 09:40:00,50.23,50.75,50.21,50.56,158662.0,47.3198,47.8096,47.3009,47.6306,158662.0
2022-09-23 09:50:00,50.49,50.64,50.41,50.51,30652.0,47.5647,47.706,47.4893,47.5835,30652.0
2022-09-23 10:00:00,50.5,50.56,50.46,50.54,119761.0,47.5741,47.6306,47.5364,47.6118,119761.0
2022-09-23 10:10:00,50.54,50.61,50.45,50.45,63609.0,47.6118,47.6777,47.527,47.527,63609.0
2022-09-23 10:20:00,50.44,50.58,50.36,50.57,50192.0,47.5176,47.6495,47.4422,47.6401,50192.0
2022-09-23 10:30:00,50.56,50.69,50.45,50.62,111258.0,47.6306,47.7531,47.527,47.6872,111258.0
2022-09-23 10:40:00,50.61,50.68,50.5,50.59,158736.0,47.6777,47.7437,47.5741,47.6589,158736.0
2022-09-23 10:50:00,50.58,50.59,50.4,50.48,39202.0,47.6495,47.6589,47.4799,47.5553,39202.0
2022-09-23 11:00:00,50.47,50.74,50.42,50.73,64450.0,47.5459,47.8002,47.4987,47.7908,64450.0
2022-09-23 11:10:00,50.74,50.9,50.72,50.9,63180.0,47.8002,47.9509,47.7814,47.9509,63180.0
2022-09-23 11:20:00,50.9,51.0,50.77,50.78,22445.0,47.9509,48.0451,47.8285,47.8379,22445.0
2022-09-23 11:30:00,50.78,50.84,50.61,50.61,19193.0,47.8379,47.8944,47.6777,47.6777,19193.0
2022-09-23 11:40:00,50.6,50.62,50.37,50.44,30445.0,47.6683,47.6872,47.4516,47.5176,30445.0
2022-09-23 11:50:00,50.45,50.51,50.41,50.5,21090.0,47.527,47.5835,47.4893,47.5741,21090.0
2022-09-23 12:00:00,50.49,50.5,50.29,50.34,24633.0,47.5647,47.5741,47.3763,47.4234,24633.0
2022-09-23 12:10:00,50.34,50.36,50.27,50.33,30034.0,47.4234,47.4422,47.3574,47.414,30034.0
2022-09-23 12:20:00,50.33,50.35,50.17,50.18,36151.0,47.414,47.4328,47.2632,47.2727,36151.0
2022-09-23 12:30:00,50.19,50.2,50.1,50.15,27649.0,47.2821,47.2915,47.1973,47.2444,27649.0
2022-09-23 12:40:00,50.15,50.24,50.08,50.23,49257.0,47.2444,47.3292,47.1784,47.3198,49257.0
2022-09-23 12:50:00,50.23,50.37,50.23,50.32,20192.0,47.3198,47.4516,47.3198,47.4045,20192.0
2022-09-23 13:00:00,50.31,50.42,50.27,50.3,27264.0,47.3951,47.4987,47.3574,47.3857,27264.0
2022-09-23 13:10:00,50.29,50.4,50.28,50.38,18958.0,47.3763,47.4799,47.3669,47.4611,18958.0
2022-09-23 13:20:00,50.37,50.38,50.15,50.16,15541.0,47.4516,47.4611,47.2444,47.2538,15541.0
2022-09-23 13:30:00,50.15,50.28,50.15,50.2,20632.0,47.2444,47.3669,47.2444,47.2915,20632.0
2022-09-23 13:40:00,50.19,50.26,50.13,50.17,16656.0,47.2821,47.348,47.2256,47.2632,16656.0
2022-09-23 13:50:00,50.17,50.21,50.13,50.17,19477.0,47.2632,47.3009,47.2256,47.2632,19477.0
2022-09-23 14:00:00,50.15,50.2,50.0,50.01,29517.0,47.2444,47.2915,47.1031,47.1125,29517.0
2022-09-23 14:10:00,50.01,50.03,49.83,49.83,22367.0,47.1125,47.1313,46.9429,46.9429,22367.0
2022-09-23 14:20:00,49.84,50.02,49.82,49.97,24959.0,46.9524,47.1219,46.9335,47.0748,24959.0
2022-09-23 14:30:00,49.98,49.98,49.84,49.88,28942.0,47.0842,47.0842,46.9524,46.99,28942.0
2022-09-23 14:40:00,49.86,49.95,49.85,49.91,29822.0,46.9712,47.056,46.9618,47.0183,29822.0
2022-09-23 14:50:00,49.9,49.94,49.83,49.86,21604.0,47.0089,47.0466,46.9429,46.9712,21604.0
2022-09-23 15:00:00,49.86,50.35,49.86,50.28,39338.0,46.9712,47.4328,46.9712,47.3669,39338.0
2022-09-23 15:10:00,50.31,50.46,50.22,50.37,49689.0,47.3951,47.5364,47.3103,47.4516,49689.0
2022-09-23 15:20:00,50.35,50.39,50.22,50.36,33508.0,47.4328,47.4705,47.3103,47.4422,33508.0
2022-09-23 15:30:00,50.36,50.5,50.31,50.5,60320.0,47.4422,47.5741,47.3951,47.5741,60320.0
2022-09-23 15:40:00,50.48,50.64,50.43,50.51,70425.0,47.5553,47.706,47.5082,47.5835,70425.0
2022-09-23 15:50:00,50.51,50.73,50.42,50.71,249353.0,47.5835,47.7908,47.4987,47.7719,249353.0
2022-09-26 09:30:00,50.5,50.87,50.43,50.7,60473.0,47.5741,47.9227,47.5082,47.7625,60473.0
2022-09-26 09:40:00,50.7,50.77,50.4,50.58,33895.0,47.7625,47.8285,47.4799,47.6495,33895.0
2022-09-26 09:50:00,50.58,50.68,50.35,50.43,99187.0,47.6495,47.7437,47.4328,47.5082,99187.0
2022-09-26 10:00:00,50.43,50.6,50.37,50.44,47124.0,47.5082,47.6683,47.4516,47.5176,47124.0
2022-09-26 10:10:00,50.42,50.7,50.29,50.67,79441.0,47.4987,47.7625,47.3763,47.7343,79441.0
2022-09-26 10:20:00,50.68,50.81,50.55,50.62,27172.0,47.7437,47.8662,47.6212,47.6872,27172.0
2022-09-26 10:30:00,50.64,50.64,50.47,50.5,17240.0,47.706,47.706,47.5459,47.5741,17240.0
2022-09-26 10:40:00,50.51,50.52,50.27,50.36,43772.0,47.5835,47.593,47.3574,47.4422,43772.0
2022-09-26 10:50:00,50.35,50.39,50.27,50.34,42854.0,47.4328,47.4705,47.3574,47.4234,42854.0
2022-09-26 11:00:00,50.33,50.37,50.08,50.09,37552.0,47.414,47.4516,47.1784,47.1879,37552.0
2022-09-26 11:10:00,50.09,50.21,50.02,50.09,16662.0,47.1879,47.3009,47.1219,47.1879,16662.0
2022-09-26 11:20:00,50.1,50.14,49.96,49.99,41318.0,47.1973,47.235,47.0654,47.0937,41318.0
2022-09-26 11:30:00,49.98,50.1,49.93,50.03,36681.0,47.0842,47.1973,47.0371,47.1313,36681.0
2022-09-26 11:40:00,50.05,50.13,49.89,50.04,41268.0,47.1502,47.2256,46.9995,47.1408,41268.0
2022-09-26 11:50:00,50.03,50.2,49.97,50.12,25623.0,47.1313,47.2915,47.0748,47.2161,25623.0
2022-09-26 12:00:00,50.09,50.09,49.95,50.02,25886.0,47.1879,47.1879,47.056,47.1219,25886.0
2022-09-26 12:10:00,50.01,50.08,49.99,50.06,27901.0,47.1125,47.1784,47.0937,47.1596,27901.0
2022-09-26 12:20:00,50.07,50.08,49.84,49.88,35064.0,47.169,47.1784,46.9524,46.99,35064.0
2022-09-26 12:30:00,49.87,49.91,49.74,49.8,23919.0,46.9806,47.0183,46.8581,46.9147,23919.0
2022-09-26 12:40:00,49.79,49.88,49.72,49.84,35936.0,46.9053,46.99,46.8393,46.9524,35936.0
2022-09-26 12:50:00,49.84,49.95,49.84,49.92,34433.0,46.9524,47.056,46.9524,47.0277,34433.0
2022-09-26 13:00:00,49.9,49.93,49.75,49.78,35727.0,47.0089,47.0371,46.8676,46.8958,35727.0
2022-09-26 13:10:00,49.77,49.79,49.61,49.66,40683.0,46.8864,46.9053,46.7357,46.7828,40683.0
2022-09-26 13:20:00,49.65,49.69,49.5,49.64,26690.0,46.7734,46.811,46.6321,46.7639,26690.0
2022-09-26 13:30:00,49.64,49.8,49.64,49.71,55130.0,46.7639,46.9147,46.7639,46.8299,55130.0
2022-09-26 13:40:00,49.73,49.86,49.67,49.84,63445.0,46.8487,46.9712,46.7922,46.9524,63445.0
2022-09-26 13:50:00,49.84,49.94,49.65,49.67,47931.0,46.9524,47.0466,46.7734,46.7922,47931.0
2022-09-26 14:00:00,49.65,49.9,49.64,49.84,33272.0,46.7734,47.0089,46.7639,46.9524,33272.0
2022-09-26 14:10:00,49.82,49.86,49.75,49.79,32585.0,46.9335,46.9712,46.8676,46.9053,32585.0
2022-09-26 14:20:00,49.76,49.79,49.63,49.63,27965.0,46.877,46.9053,46.7545,46.7545,27965.0
2022-09-26 14:30:00,49.62,49.69,49.53,49.6,27008.0,46.7451,46.811,46.6603,46.7263,27008.0
2022-09-26 14:40:00,49.62,49.91,49.55,49.89,38466.0,46.7451,47.0183,46.6792,46.9995,38466.0
2022-09-26 14:50:00,49.88,49.92,49.81,49.86,40658.0,46.99,47.0277,46.9241,46.9712,40658.0
2022-09-26 15:00:00,49.86,50.03,49.86,50.01,36112.0,46.9712,47.1313,46.9712,47.1125,36112.0
2022-09-26 15:10:00,50.02,50.03,49.78,49.95,51518.0,47.1219,47.1313,46.8958,47.056,51518.0
2022-09-26 15:20:00,49.93,49.98,49.81,49.89,31377.0,47.0371,47.0842,46.9241,46.9995,31377.0
2022-09-26 15:30:00,49.89,49.99,49.81,49.87,50856.0,46.9995,47.0937,46.9241,46.9806,50856.0
2022-09-26 15:40:00,49.86,50.03,49.8,49.97,88264.0,46.9712,47.1313,46.9147,47.0748,88264.0
2022-09-26 15:50:00,49.96,50.15,49.65,49.7,377696.0,47.0654,47.2444,46.7734,46.8205,377696.0
2022-09-27 09:30:00,50.32,50.58,50.18,50.55,70098.0,47.4045,47.6495,47.2727,47.6212,70098.0
2022-09-27 09:40:00,50.56,50.64,50.19,50.19,78165.0,47.6306,47.706,47.2821,47.2821,78165.0
2022-09-27 09:50:00,50.19,50.36,50.09,50.1,39871.0,47.2821,47.4422,47.1879,47.1973,39871.0
2022-09-27 10:00:00,50.11,50.18,49.62,49.76,56917.0,47.2067,47.2727,46.7451,46.877,56917.0
2022-09-27 10:10:00,49.75,49.85,49.62,49.73,29780.0,46.8676,46.9618,46.7451,46.8487,29780.0
2022-09-27 10:20:00,49.73,49.99,49.7,49.79,39457.0,46.8487,47.0937,46.8205,46.9053,39457.0
2022-09-27 10:30:00,49.83,50.11,49.81,49.97,31485.0,46.9429,47.2067,46.9241,47.0748,31485.0
2022-09-27 10:40:00,49.97,50.2,49.94,50.17,34563.0,47.0748,47.2915,47.0466,47.2632,34563.0
2022-09-27 10:50:00,50.18,50.19,50.08,50.12,23364.0,47.2727,47.2821,47.1784,47.2161,23364.0
2022-09-27 11:00:00,50.11,50.14,49.93,50.1,24747.0,47.2067,47.235,47.0371,47.1973,24747.0
2022-09-27 11:10:00,50.09,50.1,49.9,49.97,29016.0,47.1879,47.1973,47.0089,47.0748,29016.0
2022-09-27 11:20:00,49.98,49.98,49.55,49.6,30786.0,47.0842,47.0842,46.6792,46.7263,30786.0
2022-09-27 11:30:00,49.59,49.74,49.57,49.69,32535.0,46.7168,46.8581,46.698,46.811,32535.0
2022-09-27 11:40:00,49.65,49.73,49.54,49.56,32631.0,46.7734,46.8487,46.6697,46.6886,32631.0
2022-09-27 11:50:00,49.55,49.62,49.46,49.48,25387.0,46.6792,46.7451,46.5944,46.6132,25387.0
2022-09-27 12:00:00,49.47,49.52,49.37,49.4,38275.0,46.6038,46.6509,46.5096,46.5378,38275.0
2022-09-27 12:10:00,49.38,49.39,49.08,49.09,37314.0,46.519,46.5284,46.2364,46.2458,37314.0
2022-09-27 12:20:00,49.09,49.27,49.09,49.2,17991.0,46.2458,46.4154,46.2458,46.3494,17991.0
2022-09-27 12:30:00,49.19,49.25,49.08,49.13,14696.0,46.34,46.3965,46.2364,46.2835,14696.0
2022-09-27 12:40:00,49.11,49.2,49.08,49.2,27838.0,46.2646,46.3494,46.2364,46.3494,27838.0
2022-09-27 12:50:00,49.19,49.27,49.05,49.22,20475.0,46.34,46.4154,46.2081,46.3683,20475.0
2022-09-27 13:00:00,49.21,49.21,49.01,49.08,65866.0,46.3589,46.3589,46.1704,46.2364,65866.0
2022-09-27 13:10:00,49.07,49.13,49.01,49.12,24311.0,46.227,46.2835,46.1704,46.2741,24311.0
2022-09-27 13:20:00,49.11,49.12,48.98,49.02,18502.0,46.2646,46.2741,46.1422,46.1799,18502.0
2022-09-27 13:30:00,48.99,49.1,48.97,48.98,28773.0,46.1516,46.2552,46.1328,46.1422,28773.0
2022-09-27 13:40:00,48.98,49.03,48.89,48.98,20322.0,46.1422,46.1893,46.0574,46.1422,20322.0
2022-09-27 13:50:00,48.96,48.99,48.84,48.96,24866.0,46.1233,46.1516,46.0103,46.1233,24866.0
2022-09-27 14:00:00,48.96,49.11,48.93,49.01,34402.0,46.1233,46.2646,46.0951,46.1704,34402.0
2022-09-27 14:10:00,49.01,49.01,48.86,48.86,34712.0,46.1704,46.1704,46.0291,46.0291,34712.0
2022-09-27 14:20:00,48.87,49.02,48.82,49.01,29968.0,46.0386,46.1799,45.9915,46.1704,29968.0
2022-09-27 14:30:00,49.0,49.22,48.92,49.21,36493.0,46.161,46.3683,46.0857,46.3589,36493.0
2022-09-27 14:40:00,49.22,49.42,49.18,49.41,52673.0,46.3683,46.5567,46.3306,46.5473,52673.0
2022-09-27 14:50:00,49.38,49.42,49.3,49.38,40854.0,46.519,46.5567,46.4436,46.519,40854.0
2022-09-27 15:00:00,49.37,49.39,49.22,49.37,54879.0,46.5096,46.5284,46.3683,46.5096,54879.0
2022-09-27 15:10:00,49.37,49.38,49.23,49.37,38084.0,46.5096,46.519,46.3777,46.5096,38084.0
2022-09-27 15:20:00,49.36,49.36,49.23,49.33,67183.0,46.5002,46.5002,46.3777,46.4719,67183.0
2022-09-27 15:30:00,49.34,49.35,49.21,49.26,66218.0,46.4813,46.4907,46.3589,46.406,66218.0
2022-09-27 15:40:00,49.25,49.32,49.18,49.23,160747.0,46.3965,46.4625,46.3306,46.3777,160747.0
2022-09-27 15:50:00,49.23,49.5,49.23,49.34,393788.0,46.3777,46.6321,46.3777,46.4813,393788.0
2022-09-28 09:30:00,49.69,49.81,49.47,49.8,114033.0,46.811,46.9241,46.6038,46.9147,114033.0
2022-09-28 09:40:00,49.8,50.06,49.77,49.99,88522.0,46.9147,47.1596,46.8864,47.0937,88522.0
2022-09-28 09:50:00,49.99,50.23,49.95,50.17,85884.0,47.0937,47.3198,47.056,47.2632,85884.0
2022-09-28 10:00:00,50.18,50.39,49.83,49.83,98998.0,47.2727,47.4705,46.9429,46.9429,98998.0
2022-09-28 10:10:00,49.85,50.2,49.84,50.13,68120.0,46.9618,47.2915,46.9524,47.2256,68120.0
2022-09-28 10:20:00,50.14,50.49,50.13,50.49,46363.0,47.235,47.5647,47.2256,47.5647,46363.0
2022-09-28 10:30:00,50.5,50.6,50.38,50.47,42785.0,47.5741,47.6683,47.4611,47.5459,42785.0
2022-09-28 10:40:00,50.47,50.7,50.45,50.62,43515.0,47.5459,47.7625,47.527,47.6872,43515.0
2022-09-28 10:50:00,50.61,50.64,50.45,50.51,36601.0,47.6777,47.706,47.527,47.5835,36601.0
2022-09-28 11:00:00,50.48,50.52,50.34,50.38,75745.0,47.5553,47.593,47.4234,47.4611,75745.0
2022-09-28 11:10:00,50.37,50.57,50.36,50.53,87380.0,47.4516,47.6401,47.4422,47.6024,87380.0
2022-09-28 11:20:00,50.55,50.63,50.37,50.39,95721.0,47.6212,47.6966,47.4516,47.4705,95721.0
2022-09-28 11:30:00,50.39,50.49,50.25,50.35,63321.0,47.4705,47.5647,47.3386,47.4328,63321.0
2022-09-28 11:40:00,50.37,50.52,50.31,50.51,64014.0,47.4516,47.593,47.3951,47.5835,64014.0
2022-09-28 11:50:00,50.51,50.61,50.48,50.59,46256.0,47.5835,47.6777,47.5553,47.6589,46256.0
2022-09-28 12:00:00,50.59,50.67,50.57,50.63,53942.0,47.6589,47.7343,47.6401,47.6966,53942.0
2022-09-28 12:10:00,50.64,50.84,50.64,50.84,75952.0,47.706,47.8944,47.706,47.8944,75952.0
2022-09-28 12:20:00,50.84,50.85,50.62,50.62,38672.0,47.8944,47.9038,47.6872,47.6872,38672.0
2022-09-28 12:30:00,50.63,50.64,50.5,50.5,36433.0,47.6966,47.706,47.5741,47.5741,36433.0
2022-09-28 12:40:00,50.5,50.72,50.49,50.58,39730.0,47.5741,47.7814,47.5647,47.6495,39730.0
2022-09-28 12:50:00,50.56,50.66,50.49,50.66,30734.0,47.6306,47.7248,47.5647,47.7248,30734.0
2022-09-28 13:00:00,50.66,50.85,50.6,50.85,36754.0,47.7248,47.9038,47.6683,47.9038,36754.0
2022-09-28 13:10:00,50.84,50.87,50.79,50.86,34010.0,47.8944,47.9227,47.8473,47.9133,34010.0
2022-09-28 13:20:00,50.85,50.87,50.78,50.8,46096.0,47.9038,47.9227,47.8379,47.8567,46096.0
2022-09-28 13:30:00,50.8,50.87,50.73,50.82,26310.0,47.8567,47.9227,47.7908,47.8756,26310.0
2022-09-28 13:40:00,50.83,50.9,50.76,50.79,30413.0,47.885,47.9509,47.8191,47.8473,30413.0
2022-09-28 13:50:00,50.79,50.83,50.69,50.81,30631.0,47.8473,47.885,47.7531,47.8662,30631.0
2022-09-28 14:00:00,50.82,50.89,50.79,50.84,42949.0,47.8756,47.9415,47.8473,47.8944,42949.0
2022-09-28 14:10:00,50.84,50.88,50.79,50.82,30873.0,47.8944,47.9321,47.8473,47.8756,30873.0
2022-09-28 14:20:00,50.83,50.83,50.72,50.79,39976.0,47.885,47.885,47.7814,47.8473,39976.0
2022-09-28 14:30:00,50.78,50.92,50.78,50.92,28158.0,47.8379,47.9698,47.8379,47.9698,28158.0
2022-09-28 14:40:00,50.91,50.92,50.81,50.88,37988.0,47.9604,47.9698,47.8662,47.9321,37988.0
2022-09-28 14:50:00,50.9,50.97,50.9,50.95,23737.0,47.9509,48.0169,47.9509,47.998,23737.0
2022-09-28 15:00:00,50.94,51.15,50.93,51.07,47806.0,47.9886,48.1865,47.9792,48.1111,47806.0
2022-09-28 15:10:00,51.06,51.12,51.03,51.05,30230.0,48.1017,48.1582,48.0734,48.0922,30230.0
2022-09-28 15:20:00,51.06,51.19,51.01,51.17,36523.0,48.1017,48.2241,48.0546,48.2053,36523.0
2022-09-28 15:30:00,51.17,51.36,51.16,51.32,72276.0,48.2053,48.3843,48.1959,48.3466,72276.0
2022-09-28 15:40:00,51.33,51.49,51.32,51.44,120377.0,48.356,48.5068,48.3466,48.4597,120377.0
2022-09-28 15:50:00,51.44,51.48,51.25,51.25,308884.0,48.4597,48.4973,48.2807,48.2807,308884.0
2022-09-29 09:30:00,50.72,50.87,50.35,50.39,54865.0,47.7814,47.9227,47.4328,47.4705,54865.0
2022-09-29 09:40:00,50.4,50.44,50.1,50.16,30492.0,47.4799,47.5176,47.1973,47.2538,30492.0
2022-09-29 09:50:00,50.18,50.25,50.08,50.13,31387.0,47.2727,47.3386,47.1784,47.2256,31387.0
2022-09-29 10:00:00,50.1,50.14,49.99,50.07,60093.0,47.1973,47.235,47.0937,47.169,60093.0
2022-09-29 10:10:00,50.06,50.1,49.8,49.85,33655.0,47.1596,47.1973,46.9147,46.9618,33655.0
2022-09-29 10:20:00,49.87,49.99,49.83,49.94,48111.0,46.9806,47.0937,46.9429,47.0466,48111.0
2022-09-29 10:30:00,49.93,49.93,49.64,49.75,33535.0,47.0371,47.0371,46.7639,46.8676,33535.0
2022-09-29 10:40:00,49.72,49.94,49.72,49.87,71104.0,46.8393,47.0466,46.8393,46.9806,71104.0
2022-09-29 10:50:00,49.86,50.01,49.85,49.91,29578.0,46.9712,47.1125,46.9618,47.0183,29578.0
2022-09-29 11:00:00,49.9,50.14,49.88,50.13,54849.0,47.0089,47.235,46.99,47.2256,54849.0
2022-09-29 11:10:00,50.13,50.14,49.93,49.98,21831.0,47.2256,47.235,47.0371,47.0842,21831.0
2022-09-29 11:20:00,49.97,49.97,49.78,49.87,25801.0,47.0748,47.0748,46.8958,46.9806,25801.0
2022-09-29 11:30:00,49.87,49.93,49.79,49.83,29985.0,46.9806,47.0371,46.9053,46.9429,29985.0
2022-09-29 11:40:00,49.82,49.95,49.79,49.93,16874.0,46.9335,47.056,46.9053,47.0371,16874.0
2022-09-29 11:50:00,49.92,50.07,49.89,49.96,22948.0,47.0277,47.169,46.9995,47.0654,22948.0
2022-09-29 12:00:00,49.96,49.97,49.86,49.94,49154.0,47.0654,47.0748,46.9712,47.0466,49154.0
2022-09-29 12:10:00,49.95,49.99,49.83,49.83,29854.0,47.056,47.0937,46.9429,46.9429,29854.0
2022-09-29 12:20:00,49.86,49.89,49.76,49.89,18930.0,46.9712,46.9995,46.877,46.9995,18930.0
2022-09-29 12:30:00,49.89,50.06,49.89,50.05,28958.0,46.9995,47.1596,46.9995,47.1502,28958.0
2022-09-29 12:40:00,50.07,50.11,50.03,50.07,39886.0,47.169,47.2067,47.1313,47.169,39886.0
2022-09-29 12:50:00,50.05,50.05,49.82,49.84,23328.0,47.1502,47.1502,46.9335,46.9524,23328.0
2022-09-29 13:00:00,49.83,49.83,49.64,49.65,16033.0,46.9429,46.9429,46.7639,46.7734,16033.0
2022-09-29 13:10:00,49.65,49.76,49.65,49.68,15060.0,46.7734,46.877,46.7734,46.8016,15060.0
2022-09-29 13:20:00,49.66,49.69,49.59,49.65,14054.0,46.7828,46.811,46.7168,46.7734,14054.0
2022-09-29 13:30:00,49.64,49.8,49.6,49.71,42282.0,46.7639,46.9147,46.7263,46.8299,42282.0
2022-09-29 13:40:00,49.7,49.7,49.59,49.67,19929.0,46.8205,46.8205,46.7168,46.7922,19929.0
2022-09-29 13:50:00,49.67,49.69,49.45,49.46,46966.0,46.7922,46.811,46.5849,46.5944,46966.0
2022-09-29 14:00:00,49.44,49.57,49.39,49.55,64472.0,46.5755,46.698,46.5284,46.6792,64472.0
2022-09-29 14:10:00,49.56,49.56,49.37,49.38,14254.0,46.6886,46.6886,46.5096,46.519,14254.0
2022-09-29 14:20:00,49.38,49.56,49.38,49.52,58680.0,46.519,46.6886,46.519,46.6509,58680.0
2022-09-29 14:30:00,49.5,49.61,49.43,49.55,26634.0,46.6321,46.7357,46.5661,46.6792,26634.0
2022-09-29 14:40:00,49.56,49.56,49.46,49.51,51485.0,46.6886,46.6886,46.5944,46.6415,51485.0
2022-09-29 14:50:00,49.51,49.52,49.28,49.28,26308.0,46.6415,46.6509,46.4248,46.4248,26308.0
2022-09-29 15:00:00,49.29,49.46,49.29,49.35,38835.0,46.4342,46.5944,46.4342,46.4907,38835.0
2022-09-29 15:10:00,49.31,49.54,49.3,49.51,47088.0,46.4531,46.6697,46.4436,46.6415,47088.0
2022-09-29 15:20:00,49.49,49.51,49.35,49.37,42794.0,46.6226,46.6415,46.4907,46.5096,42794.0
2022-09-29 15:30:00,49.36,49.68,49.34,49.59,57542.0,46.5002,46.8016,46.4813,46.7168,57542.0
2022-09-29 15:40:00,49.6,49.62,49.46,49.49,80667.0,46.7263,46.7451,46.5944,46.6226,80667.0
2022-09-29 15:50:00,49.5,49.57,49.42,49.51,290317.0,46.6321,46.698,46.5567,46.6415,290317.0
2022-09-30 09:30:00,49.36,49.69,49.2,49.24,181813.0,46.5002,46.811,46.3494,46.3871,181813.0
2022-09-30 09:40:00,49.28,49.81,49.27,49.59,64659.0,46.4248,46.9241,46.4154,46.7168,64659.0
2022-09-30 09:50:00,49.59,49.96,49.56,49.81,31665.0,46.7168,47.0654,46.6886,46.9241,31665.0
2022-09-30 10:00:00,49.8,49.8,49.57,49.69,56989.0,46.9147,46.9147,46.698,46.811,56989.0
2022-09-30 10:10:00,49.69,49.82,49.54,49.72,43403.0,46.811,46.9335,46.6697,46.8393,43403.0
2022-09-30 10:20:00,49.73,49.86,49.6,49.68,44413.0,46.8487,46.9712,46.7263,46.8016,44413.0
2022-09-30 10:30:00,49.69,49.89,49.68,49.88,48320.0,46.811,46.9995,46.8016,46.99,48320.0
2022-09-30 10:40:00,49.88,49.95,49.75,49.86,29052.0,46.99,47.056,46.8676,46.9712,29052.0
2022-09-30 10:50:00,49.88,49.95,49.78,49.79,53857.0,46.99,47.056,46.8958,46.9053,53857.0
2022-09-30 11:00:00,49.81,50.07,49.73,50.07,41861.0,46.9241,47.169,46.8487,47.169,41861.0
2022-09-30 11:10:00,50.08,50.2,50.03,50.12,33369.0,47.1784,47.2915,47.1313,47.2161,33369.0
2022-09-30 11:20:00,50.15,50.23,50.09,50.15,50862.0,47.2444,47.3198,47.1879,47.2444,50862.0
2022-09-30 11:30:00,50.15,50.2,50.06,50.07,39564.0,47.2444,47.2915,47.1596,47.169,39564.0
2022-09-30 11:40:00,50.05,50.08,49.86,49.9,44576.0,47.1502,47.1784,46.9712,47.0089,44576.0
2022-09-30 11:50:00,49.91,49.92,49.83,49.87,29154.0,47.0183,47.0277,46.9429,46.9806,29154.0
2022-09-30 12:00:00,49.85,49.85,49.69,49.7,38989.0,46.9618,46.9618,46.811,46.8205,38989.0
2022-09-30 12:10:00,49.69,49.86,49.69,49.8,24323.0,46.811,46.9712,46.811,46.9147,24323.0
2022-09-30 12:20:00,49.8,49.83,49.67,49.73,21895.0,46.9147,46.9429,46.7922,46.8487,21895.0
2022-09-30 12:30:00,49.73,49.9,49.71,49.88,19678.0,46.8487,47.0089,46.8299,46.99,19678.0
2022-09-30 12:40:00,49.87,49.89,49.84,49.88,17319.0,46.9806,46.9995,46.9524,46.99,17319.0
2022-09-30 12:50:00,49.88,49.92,49.81,49.88,34817.0,46.99,47.0277,46.9241,46.99,34817.0
2022-09-30 13:00:00,49.88,49.9,49.8,49.87,33190.0,46.99,47.0089,46.9147,46.9806,33190.0
2022-09-30 13:10:00,49.86,49.93,49.75,49.78,13030.0,46.9712,47.0371,46.8676,46.8958,13030.0
2022-09-30 13:20:00,49.78,49.92,49.76,49.89,16724.0,46.8958,47.0277,46.877,46.9995,16724.0
2022-09-30 13:30:00,49.89,49.91,49.72,49.77,20439.0,46.9995,47.0183,46.8393,46.8864,20439.0
2022-09-30 13:40:00,49.77,49.77,49.59,49.61,18330.0,46.8864,46.8864,46.7168,46.7357,18330.0
2022-09-30 13:50:00,49.61,49.7,49.59,49.65,19884.0,46.7357,46.8205,46.7168,46.7734,19884.0
2022-09-30 14:00:00,49.66,49.72,49.61,49.69,75329.0,46.7828,46.8393,46.7357,46.811,75329.0
2022-09-30 14:10:00,49.71,49.85,49.7,49.78,31801.0,46.8299,46.9618,46.8205,46.8958,31801.0
2022-09-30 14:20:00,49.78,49.84,49.6,49.66,20266.0,46.8958,46.9524,46.7263,46.7828,20266.0
2022-09-30 14:30:00,49.67,49.75,49.62,49.68,38550.0,46.7922,46.8676,46.7451,46.8016,38550.0
2022-09-30 14:40:00,49.68,49.68,49.45,49.57,46061.0,46.8016,46.8016,46.5849,46.698,46061.0
2022-09-30 14:50:00,49.58,49.59,49.4,49.45,28911.0,46.7074,46.7168,46.5378,46.5849,28911.0
2022-09-30 15:00:00,49.43,49.64,49.43,49.52,32361.0,46.5661,46.7639,46.5661,46.6509,32361.0
2022-09-30 15:10:00,49.52,49.61,49.43,49.55,46130.0,46.6509,46.7357,46.5661,46.6792,46130.0
2022-09-30 15:20:00,49.55,49.57,49.37,49.56,60968.0,46.6792,46.698,46.5096,46.6886,60968.0
2022-09-30 15:30:00,49.57,49.68,49.43,49.48,59097.0,46.698,46.8016,46.5661,46.6132,59097.0
2022-09-30 15:40:00,49.48,49.61,49.47,49.55,66845.0,46.6132,46.7357,46.6038,46.6792,66845.0
2022-09-30 15:50:00,49.54,49.54,49.14,49.25,518052.0,46.6697,46.6697,46.2929,46.3965,518052.0
2022-10-03 09:30:00,49.92,50.18,49.76,49.8,101529.0,47.0277,47.2727,46.877,46.9147,101529.0
2022-10-03 09:40:00,49.82,50.59,49.72,50.57,108325.0,46.9335,47.6589,46.8393,47.6401,108325.0
2022-10-03 09:50:00,50.54,50.62,50.4,50.59,60183.0,47.6118,47.6872,47.4799,47.6589,60183.0
2022-10-03 10:00:00,50.63,51.36,50.62,51.24,76475.0,47.6966,48.3843,47.6872,48.2712,76475.0
2022-10-03 10:10:00,51.22,51.48,51.2,51.44,72334.0,48.2524,48.4973,48.2336,48.4597,72334.0
2022-10-03 10:20:00,51.44,51.7,51.41,51.56,111744.0,48.4597,48.7046,48.4314,48.5727,111744.0
2022-10-03 10:30:00,51.58,51.68,51.5,51.52,85150.0,48.5915,48.6857,48.5162,48.535,85150.0
2022-10-03 10:40:00,51.52,51.54,51.39,51.46,62309.0,48.535,48.5539,48.4125,48.4785,62309.0
2022-10-03 10:50:00,51.44,51.72,51.41,51.64,48615.0,48.4597,48.7234,48.4314,48.6481,48615.0
2022-10-03 11:00:00,51.65,51.91,51.65,51.8,66118.0,48.6575,48.9024,48.6575,48.7988,66118.0
2022-10-03 11:10:00,51.83,51.89,51.68,51.7,52170.0,48.8271,48.8836,48.6857,48.7046,52170.0
2022-10-03 11:20:00,51.69,51.74,51.61,51.65,84664.0,48.6952,48.7423,48.6198,48.6575,84664.0
2022-10-03 11:30:00,51.66,51.75,51.51,51.6,79923.0,48.6669,48.7517,48.5256,48.6104,79923.0
2022-10-03 11:40:00,51.62,51.72,51.52,51.72,68662.0,48.6292,48.7234,48.535,48.7234,68662.0
2022-10-03 11:50:00,51.72,51.78,51.55,51.61,49899.0,48.7234,48.78,48.5633,48.6198,49899.0
2022-10-03 12:00:00,51.62,51.73,51.61,51.71,53099.0,48.6292,48.7329,48.6198,48.714,53099.0
2022-10-03 12:10:00,51.71,51.75,51.59,51.61,57513.0,48.714,48.7517,48.601,48.6198,57513.0
2022-10-03 12:20:00,51.62,51.7,51.51,51.53,47450.0,48.6292,48.7046,48.5256,48.5444,47450.0
2022-10-03 12:30:00,51.52,51.54,51.4,51.43,44378.0,48.535,48.5539,48.422,48.4502,44378.0
2022-10-03 12:40:00,51.45,51.48,51.35,51.43,60571.0,48.4691,48.4973,48.3749,48.4502,60571.0
2022-10-03 12:50:00,51.43,51.58,51.36,51.58,47929.0,48.4502,48.5915,48.3843,48.5915,47929.0
2022-10-03 13:00:00,51.58,51.62,51.5,51.57,39808.0,48.5915,48.6292,48.5162,48.5821,39808.0
2022-10-03 13:10:00,51.56,51.59,51.46,51.55,36239.0,48.5727,48.601,48.4785,48.5633,36239.0
2022-10-03 13:20:00,51.55,51.67,51.5,51.63,48359.0,48.5633,48.6763,48.5162,48.6386,48359.0
2022-10-03 13:30:00,51.64,51.78,51.63,51.66,39766.0,48.6481,48.78,48.6386,48.6669,39766.0
2022-10-03 13:40:00,51.66,51.82,51.66,51.71,76120.0,48.6669,48.8176,48.6669,48.714,76120.0
2022-10-03 13:50:00,51.72,51.73,51.63,51.66,41349.0,48.7234,48.7329,48.6386,48.6669,41349.0
2022-10-03 14:00:00,51.66,51.82,51.66,51.73,54996.0,48.6669,48.8176,48.6669,48.7329,54996.0
2022-10-03 14:10:00,51.73,51.81,51.73,51.79,46387.0,48.7329,48.8082,48.7329,48.7894,46387.0
2022-10-03 14:20:00,51.78,51.93,51.77,51.92,91029.0,48.78,48.9213,48.7705,48.9118,91029.0
2022-10-03 14:30:00,51.91,51.95,51.86,51.91,49985.0,48.9024,48.9401,48.8553,48.9024,49985.0
2022-10-03 14:40:00,51.9,51.95,51.85,51.86,54484.0,48.893,48.9401,48.8459,48.8553,54484.0
2022-10-03 14:50:00,51.87,51.95,51.85,51.89,41497.0,48.8647,48.9401,48.8459,48.8836,41497.0
2022-10-03 15:00:00,51.89,51.9,51.8,51.82,37280.0,48.8836,48.893,48.7988,48.8176,37280.0
2022-10-03 15:10:00,51.83,51.84,51.64,51.67,48829.0,48.8271,48.8365,48.6481,48.6763,48829.0
2022-10-03 15:20:00,51.66,51.8,51.65,51.73,60605.0,48.6669,48.7988,48.6575,48.7329,60605.0
2022-10-03 15:30:00,51.73,51.77,51.6,51.61,87988.0,48.7329,48.7705,48.6104,48.6198,87988.0
2022-10-03 15:40:00,51.6,51.61,51.51,51.55,113274.0,48.6104,48.6198,48.5256,48.5633,113274.0
2022-10-03 15:50:00,51.55,51.59,51.4,51.51,337222.0,48.5633,48.601,48.422,48.5256,337222.0
2022-10-04 09:30:00,52.36,52.87,52.27,52.87,82854.0,49.3263,49.8068,49.2416,49.8068,82854.0
2022-10-04 09:40:00,52.86,53.27,52.84,53.13,91379.0,49.7974,50.1836,49.7785,50.0517,91379.0
2022-10-04 09:50:00,53.13,53.25,52.96,53.13,76767.0,50.0517,50.1648,49.8916,50.0517,76767.0
2022-10-04 10:00:00,53.15,53.31,53.04,53.09,70626.0,50.0706,50.2213,49.967,50.0141,70626.0
2022-10-04 10:10:00,53.05,53.16,52.98,53.11,40147.0,49.9764,50.08,49.9104,50.0329,40147.0
2022-10-04 10:20:00,53.09,53.15,53.0,53.0,64172.0,50.0141,50.0706,49.9293,49.9293,64172.0
2022-10-04 10:30:00,53.02,53.12,52.95,53.05,79611.0,49.9481,50.0423,49.8822,49.9764,79611.0
2022-10-04 10:40:00,53.05,53.21,53.04,53.18,80736.0,49.9764,50.1271,49.967,50.0988,80736.0
2022-10-04 10:50:00,53.17,53.34,53.02,53.32,68636.0,50.0894,50.2496,49.9481,50.2307,68636.0
2022-10-04 11:00:00,53.33,53.5,53.28,53.43,68911.0,50.2401,50.4003,50.193,50.3344,68911.0
2022-10-04 11:10:00,53.42,53.53,53.27,53.51,42948.0,50.3249,50.4286,50.1836,50.4097,42948.0
2022-10-04 11:20:00,53.54,53.58,53.42,53.43,34625.0,50.438,50.4757,50.3249,50.3344,34625.0
2022-10-04 11:30:00,53.44,53.5,53.38,53.44,62099.0,50.3438,50.4003,50.2873,50.3438,62099.0
2022-10-04 11:40:00,53.45,53.47,53.3,53.32,52070.0,50.3532,50.372,50.2119,50.2307,52070.0
2022-10-04 11:50:00,53.33,53.44,53.32,53.41,43721.0,50.2401,50.3438,50.2307,50.3155,43721.0
2022-10-04 12:00:00,53.42,53.61,53.41,53.54,72345.0,50.3249,50.5039,50.3155,50.438,72345.0
2022-10-04 12:10:00,53.54,53.67,53.5,53.58,73838.0,50.438,50.5605,50.4003,50.4757,73838.0
2022-10-04 12:20:00,53.58,53.7,53.5,53.65,75190.0,50.4757,50.5887,50.4003,50.5416,75190.0
2022-10-04 12:30:00,53.64,53.73,53.62,53.62,48398.0,50.5322,50.617,50.5133,50.5133,48398.0
2022-10-04 12:40:00,53.63,53.63,53.46,53.46,84486.0,50.5228,50.5228,50.3626,50.3626,84486.0
2022-10-04 12:50:00,53.46,53.48,53.35,53.41,34420.0,50.3626,50.3815,50.259,50.3155,34420.0
2022-10-04 13:00:00,53.41,53.43,53.2,53.25,44817.0,50.3155,50.3344,50.1177,50.1648,44817.0
2022-10-04 13:10:00,53.25,53.29,53.0,53.01,28968.0,50.1648,50.2025,49.9293,49.9387,28968.0
2022-10-04 13:20:00,53.0,53.14,52.95,53.1,46167.0,49.9293,50.0612,49.8822,50.0235,46167.0
2022-10-04 13:30:00,53.11,53.18,53.01,53.18,180682.0,50.0329,50.0988,49.9387,50.0988,180682.0
2022-10-04 13:40:00,53.18,53.34,53.18,53.32,84132.0,50.0988,50.2496,50.0988,50.2307,84132.0
2022-10-04 13:50:00,53.33,53.53,53.32,53.43,31999.0,50.2401,50.4286,50.2307,50.3344,31999.0
2022-10-04 14:00:00,53.44,53.47,53.41,53.42,35568.0,50.3438,50.372,50.3155,50.3249,35568.0
2022-10-04 14:10:00,53.43,53.49,53.41,53.42,36176.0,50.3344,50.3909,50.3155,50.3249,36176.0
2022-10-04 14:20:00,53.41,53.46,53.28,53.28,26005.0,50.3155,50.3626,50.193,50.193,26005.0
2022-10-04 14:30:00,53.27,53.44,53.26,53.33,25855.0,50.1836,50.3438,50.1742,50.2401,25855.0
2022-10-04 14:40:00,53.34,53.55,53.33,53.55,28483.0,50.2496,50.4474,50.2401,50.4474,28483.0
2022-10-04 14:50:00,53.55,53.66,53.55,53.61,33703.0,50.4474,50.551,50.4474,50.5039,33703.0
2022-10-04 15:00:00,53.61,53.63,53.44,53.44,32384.0,50.5039,50.5228,50.3438,50.3438,32384.0
2022-10-04 15:10:00,53.39,53.47,53.31,53.42,36727.0,50.2967,50.372,50.2213,50.3249,36727.0
2022-10-04 15:20:00,53.43,53.51,53.37,53.48,40540.0,50.3344,50.4097,50.2778,50.3815,40540.0
2022-10-04 15:30:00,53.49,53.57,53.34,53.51,76284.0,50.3909,50.4662,50.2496,50.4097,76284.0
2022-10-04 15:40:00,53.51,53.51,53.36,53.47,128028.0,50.4097,50.4097,50.2684,50.372,128028.0
2022-10-04 15:50:00,53.47,53.6,53.43,53.58,232990.0,50.372,50.4945,50.3344,50.4757,232990.0
2022-10-05 09:30:00,52.6,53.14,52.6,52.85,60880.0,49.5524,50.0612,49.5524,49.788,60880.0
2022-10-05 09:40:00,52.86,52.97,52.68,52.89,89437.0,49.7974,49.901,49.6278,49.8256,89437.0
2022-10-05 09:50:00,52.89,52.96,52.77,52.89,30475.0,49.8256,49.8916,49.7126,49.8256,30475.0
2022-10-05 10:00:00,52.88,52.89,52.59,52.59,67427.0,49.8162,49.8256,49.543,49.543,67427.0
2022-10-05 10:10:00,52.62,52.75,52.6,52.67,23161.0,49.5713,49.6938,49.5524,49.6184,23161.0
2022-10-05 10:20:00,52.67,52.89,52.66,52.7,93907.0,49.6184,49.8256,49.609,49.6467,93907.0
2022-10-05 10:30:00,52.7,52.81,52.62,52.81,68838.0,49.6467,49.7503,49.5713,49.7503,68838.0
2022-10-05 10:40:00,52.8,52.85,52.71,52.72,28352.0,49.7409,49.788,49.6561,49.6655,28352.0
2022-10-05 10:50:00,52.71,52.8,52.66,52.74,141624.0,49.6561,49.7409,49.609,49.6843,141624.0
2022-10-05 11:00:00,52.74,52.9,52.72,52.86,48639.0,49.6843,49.8351,49.6655,49.7974,48639.0
2022-10-05 11:10:00,52.86,53.07,52.83,53.05,49277.0,49.7974,49.9952,49.7691,49.9764,49277.0
2022-10-05 11:20:00,53.06,53.07,52.96,53.01,52617.0,49.9858,49.9952,49.8916,49.9387,52617.0
2022-10-05 11:30:00,53.01,53.09,52.88,53.07,26123.0,49.9387,50.0141,49.8162,49.9952,26123.0
2022-10-05 11:40:00,53.08,53.11,53.01,53.03,41155.0,50.0046,50.0329,49.9387,49.9575,41155.0
2022-10-05 11:50:00,53.03,53.11,53.01,53.04,30191.0,49.9575,50.0329,49.9387,49.967,30191.0
2022-10-05 12:00:00,53.05,53.21,52.94,53.18,40220.0,49.9764,50.1271,49.8727,50.0988,40220.0
2022-10-05 12:10:00,53.16,53.32,53.15,53.25,33665.0,50.08,50.2307,50.0706,50.1648,33665.0
2022-10-05 12:20:00,53.25,53.34,53.19,53.33,68659.0,50.1648,50.2496,50.1083,50.2401,68659.0
2022-10-05 12:30:00,53.32,53.35,53.24,53.31,50584.0,50.2307,50.259,50.1554,50.2213,50584.0
2022-10-05 12:40:00,53.31,53.58,53.27,53.58,40109.0,50.2213,50.4757,50.1836,50.4757,40109.0
2022-10-05 12:50:00,53.57,53.58,53.46,53.48,54299.0,50.4662,50.4757,50.3626,50.3815,54299.0
2022-10-05 13:00:00,53.48,53.63,53.46,53.53,49261.0,50.3815,50.5228,50.3626,50.4286,49261.0
2022-10-05 13:10:00,53.54,53.6,53.52,53.54,33507.0,50.438,50.4945,50.4191,50.438,33507.0
2022-10-05 13:20:00,53.55,53.66,53.49,53.5,32580.0,50.4474,50.551,50.3909,50.4003,32580.0
2022-10-05 13:30:00,53.49,53.5,53.32,53.43,52120.0,50.3909,50.4003,50.2307,50.3344,52120.0
2022-10-05 13:40:00,53.44,53.45,53.31,53.39,33351.0,50.3438,50.3532,50.2213,50.2967,33351.0
2022-10-05 13:50:00,53.39,53.39,53.27,53.29,37947.0,50.2967,50.2967,50.1836,50.2025,37947.0
2022-10-05 14:00:00,53.3,53.45,53.29,53.43,31819.0,50.2119,50.3532,50.2025,50.3344,31819.0
2022-10-05 14:10:00,53.43,53.51,53.4,53.5,30619.0,50.3344,50.4097,50.3061,50.4003,30619.0
2022-10-05 14:20:00,53.49,53.54,53.42,53.5,23699.0,50.3909,50.438,50.3249,50.4003,23699.0
2022-10-05 14:30:00,53.51,53.58,53.46,53.55,21654.0,50.4097,50.4757,50.3626,50.4474,21654.0
2022-10-05 14:40:00,53.55,53.61,53.51,53.53,17020.0,50.4474,50.5039,50.4097,50.4286,17020.0
2022-10-05 14:50:00,53.53,53.62,53.52,53.57,30317.0,50.4286,50.5133,50.4191,50.4662,30317.0
2022-10-05 15:00:00,53.58,53.7,53.57,53.63,60443.0,50.4757,50.5887,50.4662,50.5228,60443.0
2022-10-05 15:10:00,53.6,53.76,53.58,53.72,28908.0,50.4945,50.6452,50.4757,50.6076,28908.0
2022-10-05 15:20:00,53.72,53.73,53.61,53.62,23312.0,50.6076,50.617,50.5039,50.5133,23312.0
2022-10-05 15:30:00,53.63,53.66,53.54,53.57,39341.0,50.5228,50.551,50.438,50.4662,39341.0
2022-10-05 15:40:00,53.56,53.61,53.46,53.48,58410.0,50.4568,50.5039,50.3626,50.3815,58410.0
2022-10-05 15:50:00,53.47,53.47,53.25,53.36,214143.0,50.372,50.372,50.1648,50.2684,214143.0
2022-10-06 09:30:00,53.06,53.12,52.75,52.99,72835.0,49.9858,50.0423,49.6938,49.9198,72835.0
2022-10-06 09:40:00,53.0,53.36,52.85,52.94,65129.0,49.9293,50.2684,49.788,49.8727,65129.0
2022-10-06 09:50:00,52.95,53.18,52.93,52.96,58469.0,49.8822,50.0988,49.8633,49.8916,58469.0
2022-10-06 10:00:00,52.96,52.96,52.74,52.81,54850.0,49.8916,49.8916,49.6843,49.7503,54850.0
2022-10-06 10:10:00,52.78,52.78,52.55,52.66,34612.0,49.722,49.722,49.5053,49.609,34612.0
2022-10-06 10:20:00,52.66,52.77,52.55,52.58,37938.0,49.609,49.7126,49.5053,49.5336,37938.0
2022-10-06 10:30:00,52.56,52.67,52.51,52.62,35776.0,49.5148,49.6184,49.4677,49.5713,35776.0
2022-10-06 10:40:00,52.62,52.78,52.6,52.78,37151.0,49.5713,49.722,49.5524,49.722,37151.0
2022-10-06 10:50:00,52.78,52.93,52.72,52.91,39795.0,49.722,49.8633,49.6655,49.8445,39795.0
2022-10-06 11:00:00,52.95,52.95,52.66,52.76,47053.0,49.8822,49.8822,49.609,49.7032,47053.0
2022-10-06 11:10:00,52.78,52.89,52.68,52.84,47446.0,49.722,49.8256,49.6278,49.7785,47446.0
2022-10-06 11:20:00,52.83,52.95,52.77,52.93,59014.0,49.7691,49.8822,49.7126,49.8633,59014.0
2022-10-06 11:30:00,52.93,52.94,52.77,52.78,38007.0,49.8633,49.8727,49.7126,49.722,38007.0
2022-10-06 11:40:00,52.77,52.92,52.74,52.88,50316.0,49.7126,49.8539,49.6843,49.8162,50316.0
2022-10-06 11:50:00,52.89,53.01,52.64,52.67,38962.0,49.8256,49.9387,49.5901,49.6184,38962.0
2022-10-06 12:00:00,52.66,52.7,52.57,52.59,23324.0,49.609,49.6467,49.5242,49.543,23324.0
2022-10-06 12:10:00,52.6,52.62,52.51,52.6,20265.0,49.5524,49.5713,49.4677,49.5524,20265.0
2022-10-06 12:20:00,52.62,52.78,52.61,52.77,17541.0,49.5713,49.722,49.5619,49.7126,17541.0
2022-10-06 12:30:00,52.77,52.78,52.67,52.76,21821.0,49.7126,49.722,49.6184,49.7032,21821.0
2022-10-06 12:40:00,52.75,52.88,52.73,52.82,20511.0,49.6938,49.8162,49.6749,49.7597,20511.0
2022-10-06 12:50:00,52.83,52.83,52.72,52.73,12975.0,49.7691,49.7691,49.6655,49.6749,12975.0
2022-10-06 13:00:00,52.73,52.79,52.66,52.66,55303.0,49.6749,49.7314,49.609,49.609,55303.0
2022-10-06 13:10:00,52.65,52.8,52.59,52.75,62110.0,49.5995,49.7409,49.543,49.6938,62110.0
2022-10-06 13:20:00,52.77,52.83,52.65,52.71,44739.0,49.7126,49.7691,49.5995,49.6561,44739.0
2022-10-06 13:30:00,52.71,52.71,52.45,52.51,41355.0,49.6561,49.6561,49.4111,49.4677,41355.0
2022-10-06 13:40:00,52.52,52.65,52.51,52.62,51852.0,49.4771,49.5995,49.4677,49.5713,51852.0
2022-10-06 13:50:00,52.63,52.69,52.6,52.6,21702.0,49.5807,49.6372,49.5524,49.5524,21702.0
2022-10-06 14:00:00,52.6,52.6,52.42,52.43,24072.0,49.5524,49.5524,49.3829,49.3923,24072.0
2022-10-06 14:10:00,52.43,52.48,52.36,52.37,27649.0,49.3923,49.4394,49.3263,49.3358,27649.0
2022-10-06 14:20:00,52.37,52.45,52.35,52.36,30950.0,49.3358,49.4111,49.3169,49.3263,30950.0
2022-10-06 14:30:00,52.37,52.47,52.36,52.41,50304.0,49.3358,49.43,49.3263,49.3735,50304.0
2022-10-06 14:40:00,52.4,52.43,52.22,52.23,23857.0,49.364,49.3923,49.1945,49.2039,23857.0
2022-10-06 14:50:00,52.22,52.36,52.15,52.26,61069.0,49.1945,49.3263,49.1285,49.2321,61069.0
2022-10-06 15:00:00,52.25,52.27,52.18,52.27,65079.0,49.2227,49.2416,49.1568,49.2416,65079.0
2022-10-06 15:10:00,52.27,52.35,52.17,52.31,54755.0,49.2416,49.3169,49.1474,49.2792,54755.0
2022-10-06 15:20:00,52.32,52.57,52.31,52.57,44868.0,49.2887,49.5242,49.2792,49.5242,44868.0
2022-10-06 15:30:00,52.57,52.59,52.5,52.52,33582.0,49.5242,49.543,49.4582,49.4771,33582.0
2022-10-06 15:40:00,52.52,52.6,52.46,52.51,45361.0,49.4771,49.5524,49.4206,49.4677,45361.0
2022-10-06 15:50:00,52.5,52.57,52.41,52.45,177657.0,49.4582,49.5242,49.3735,49.4111,177657.0
2022-10-07 09:30:00,51.86,51.92,51.57,51.73,65913.0,48.8553,48.9118,48.5821,48.7329,65913.0
2022-10-07 09:40:00,51.71,51.77,51.13,51.15,98617.0,48.714,48.7705,48.1676,48.1865,98617.0
2022-10-07 09:50:00,51.13,51.24,50.81,50.83,87080.0,48.1676,48.2712,47.8662,47.885,87080.0
2022-10-07 10:00:00,50.83,50.9,50.67,50.84,131783.0,47.885,47.9509,47.7343,47.8944,131783.0
2022-10-07 10:10:00,50.81,51.05,50.81,51.03,57023.0,47.8662,48.0922,47.8662,48.0734,57023.0
2022-10-07 10:20:00,51.02,51.12,50.93,50.95,32832.0,48.064,48.1582,47.9792,47.998,32832.0
2022-10-07 10:30:00,50.95,50.96,50.73,50.79,52357.0,47.998,48.0075,47.7908,47.8473,52357.0
2022-10-07 10:40:00,50.8,50.89,50.72,50.85,61484.0,47.8567,47.9415,47.7814,47.9038,61484.0
2022-10-07 10:50:00,50.85,50.85,50.68,50.7,82031.0,47.9038,47.9038,47.7437,47.7625,82031.0
2022-10-07 11:00:00,50.69,50.73,50.54,50.56,48865.0,47.7531,47.7908,47.6118,47.6306,48865.0
2022-10-07 11:10:00,50.55,50.58,50.36,50.36,44034.0,47.6212,47.6495,47.4422,47.4422,44034.0
2022-10-07 11:20:00,50.37,50.52,50.32,50.48,54868.0,47.4516,47.593,47.4045,47.5553,54868.0
2022-10-07 11:30:00,50.48,50.52,50.33,50.43,47809.0,47.5553,47.593,47.414,47.5082,47809.0
2022-10-07 11:40:00,50.42,50.44,50.25,50.27,65760.0,47.4987,47.5176,47.3386,47.3574,65760.0
2022-10-07 11:50:00,50.27,50.42,50.24,50.4,107777.0,47.3574,47.4987,47.3292,47.4799,107777.0
2022-10-07 12:00:00,50.4,50.6,50.34,50.51,31563.0,47.4799,47.6683,47.4234,47.5835,31563.0
2022-10-07 12:10:00,50.5,50.57,50.4,50.41,23815.0,47.5741,47.6401,47.4799,47.4893,23815.0
2022-10-07 12:20:00,50.42,50.43,50.23,50.25,76229.0,47.4987,47.5082,47.3198,47.3386,76229.0
2022-10-07 12:30:00,50.25,50.36,50.2,50.34,33801.0,47.3386,47.4422,47.2915,47.4234,33801.0
2022-10-07 12:40:00,50.34,50.38,50.28,50.32,25660.0,47.4234,47.4611,47.3669,47.4045,25660.0
2022-10-07 12:50:00,50.31,50.43,50.29,50.42,31637.0,47.3951,47.5082,47.3763,47.4987,31637.0
2022-10-07 13:00:00,50.42,50.43,50.32,50.38,48345.0,47.4987,47.5082,47.4045,47.4611,48345.0
2022-10-07 13:10:00,50.38,50.65,50.37,50.62,28000.0,47.4611,47.7154,47.4516,47.6872,28000.0
2022-10-07 13:20:00,50.62,50.63,50.53,50.6,32688.0,47.6872,47.6966,47.6024,47.6683,32688.0
2022-10-07 13:30:00,50.58,50.65,50.53,50.64,25550.0,47.6495,47.7154,47.6024,47.706,25550.0
2022-10-07 13:40:00,50.65,50.75,50.63,50.64,37958.0,47.7154,47.8096,47.6966,47.706,37958.0
2022-10-07 13:50:00,50.64,50.71,50.6,50.64,29298.0,47.706,47.7719,47.6683,47.706,29298.0
2022-10-07 14:00:00,50.63,50.69,50.61,50.65,28200.0,47.6966,47.7531,47.6777,47.7154,28200.0
2022-10-07 14:10:00,50.64,50.66,50.57,50.57,43792.0,47.706,47.7248,47.6401,47.6401,43792.0
2022-10-07 14:20:00,50.56,50.57,50.42,50.44,27881.0,47.6306,47.6401,47.4987,47.5176,27881.0
2022-10-07 14:30:00,50.44,50.49,50.37,50.45,46075.0,47.5176,47.5647,47.4516,47.527,46075.0
2022-10-07 14:40:00,50.46,50.51,50.36,50.39,55314.0,47.5364,47.5835,47.4422,47.4705,55314.0
2022-10-07 14:50:00,50.4,50.41,50.34,50.4,51204.0,47.4799,47.4893,47.4234,47.4799,51204.0
2022-10-07 15:00:00,50.4,50.55,50.39,50.44,27294.0,47.4799,47.6212,47.4705,47.5176,27294.0
2022-10-07 15:10:00,50.44,50.52,50.36,50.37,30635.0,47.5176,47.593,47.4422,47.4516,30635.0
2022-10-07 15:20:00,50.36,50.4,50.26,50.32,27287.0,47.4422,47.4799,47.348,47.4045,27287.0
2022-10-07 15:30:00,50.32,50.32,50.17,50.3,110884.0,47.4045,47.4045,47.2632,47.3857,110884.0
2022-10-07 15:40:00,50.29,50.37,50.2,50.29,115962.0,47.3763,47.4516,47.2915,47.3763,115962.0
2022-10-07 15:50:00,50.31,50.51,50.27,50.44,285869.0,47.3951,47.5835,47.3574,47.5176,285869.0
2022-10-10 09:30:00,50.94,51.18,50.76,50.78,84398.0,47.9886,48.2147,47.8191,47.8379,84398.0
2022-10-10 09:40:00,50.81,51.17,50.79,51.02,139896.0,47.8662,48.2053,47.8473,48.064,139896.0
2022-10-10 09:50:00,51.02,51.11,50.89,50.95,144957.0,48.064,48.1488,47.9415,47.998,144957.0
2022-10-10 10:00:00,50.93,51.03,50.79,50.84,74220.0,47.9792,48.0734,47.8473,47.8944,74220.0
2022-10-10 10:10:00,50.86,51.01,50.86,50.93,75689.0,47.9133,48.0546,47.9133,47.9792,75689.0
2022-10-10 10:20:00,50.93,51.12,50.82,51.08,63402.0,47.9792,48.1582,47.8756,48.1205,63402.0
2022-10-10 10:30:00,51.05,51.15,50.61,50.66,75464.0,48.0922,48.1865,47.6777,47.7248,75464.0
2022-10-10 10:40:00,50.65,50.79,50.63,50.75,51791.0,47.7154,47.8473,47.6966,47.8096,51791.0
2022-10-10 10:50:00,50.74,50.75,50.57,50.74,49245.0,47.8002,47.8096,47.6401,47.8002,49245.0
2022-10-10 11:00:00,50.73,50.78,50.66,50.72,27137.0,47.7908,47.8379,47.7248,47.7814,27137.0
2022-10-10 11:10:00,50.72,50.83,50.71,50.73,31119.0,47.7814,47.885,47.7719,47.7908,31119.0
2022-10-10 11:20:00,50.73,50.92,50.71,50.83,34204.0,47.7908,47.9698,47.7719,47.885,34204.0
2022-10-10 11:30:00,50.84,50.85,50.67,50.68,34621.0,47.8944,47.9038,47.7343,47.7437,34621.0
2022-10-10 11:40:00,50.69,50.8,50.57,50.79,98619.0,47.7531,47.8567,47.6401,47.8473,98619.0
2022-10-10 11:50:00,50.79,50.89,50.73,50.73,86779.0,47.8473,47.9415,47.7908,47.7908,86779.0
2022-10-10 12:00:00,50.74,50.77,50.62,50.64,109681.0,47.8002,47.8285,47.6872,47.706,109681.0
2022-10-10 12:10:00,50.64,50.64,50.52,50.53,28396.0,47.706,47.706,47.593,47.6024,28396.0
2022-10-10 12:20:00,50.52,50.53,50.43,50.46,38011.0,47.593,47.6024,47.5082,47.5364,38011.0
2022-10-10 12:30:00,50.47,50.52,50.41,50.51,31003.0,47.5459,47.593,47.4893,47.5835,31003.0
2022-10-10 12:40:00,50.51,50.52,50.42,50.45,25046.0,47.5835,47.593,47.4987,47.527,25046.0
2022-10-10 12:50:00,50.44,50.44,50.31,50.32,33379.0,47.5176,47.5176,47.3951,47.4045,33379.0
2022-10-10 13:00:00,50.31,50.34,50.28,50.33,21118.0,47.3951,47.4234,47.3669,47.414,21118.0
2022-10-10 13:10:00,50.32,50.46,50.29,50.41,44028.0,47.4045,47.5364,47.3763,47.4893,44028.0
2022-10-10 13:20:00,50.43,50.52,50.43,50.49,21737.0,47.5082,47.593,47.5082,47.5647,21737.0
2022-10-10 13:30:00,50.48,50.58,50.47,50.58,42531.0,47.5553,47.6495,47.5459,47.6495,42531.0
2022-10-10 13:40:00,50.57,50.75,50.48,50.73,55928.0,47.6401,47.8096,47.5553,47.7908,55928.0
2022-10-10 13:50:00,50.71,50.78,50.66,50.69,117192.0,47.7719,47.8379,47.7248,47.7531,117192.0
2022-10-10 14:00:00,50.7,50.74,50.62,50.68,40562.0,47.7625,47.8002,47.6872,47.7437,40562.0
2022-10-10 14:10:00,50.69,50.7,50.61,50.64,28035.0,47.7531,47.7625,47.6777,47.706,28035.0
2022-10-10 14:20:00,50.65,50.71,50.56,50.69,26198.0,47.7154,47.7719,47.6306,47.7531,26198.0
2022-10-10 14:30:00,50.69,50.87,50.64,50.86,62561.0,47.7531,47.9227,47.706,47.9133,62561.0
2022-10-10 14:40:00,50.87,50.89,50.71,50.72,89879.0,47.9227,47.9415,47.7719,47.7814,89879.0
2022-10-10 14:50:00,50.72,50.72,50.55,50.6,67747.0,47.7814,47.7814,47.6212,47.6683,67747.0
2022-10-10 15:00:00,50.61,50.74,50.6,50.73,57320.0,47.6777,47.8002,47.6683,47.7908,57320.0
2022-10-10 15:10:00,50.72,50.88,50.69,50.86,53453.0,47.7814,47.9321,47.7531,47.9133,53453.0
2022-10-10 15:20:00,50.88,50.94,50.71,50.71,39285.0,47.9321,47.9886,47.7719,47.7719,39285.0
2022-10-10 15:30:00,50.72,50.83,50.65,50.8,60258.0,47.7814,47.885,47.7154,47.8567,60258.0
2022-10-10 15:40:00,50.8,50.87,50.69,50.83,88649.0,47.8567,47.9227,47.7531,47.885,88649.0
2022-10-10 15:50:00,50.84,50.9,50.66,50.66,366630.0,47.8944,47.9509,47.7248,47.7248,366630.0
2022-10-11 09:30:00,50.17,50.37,50.06,50.25,90064.0,47.2632,47.4516,47.1596,47.3386,90064.0
2022-10-11 09:40:00,50.24,50.36,50.05,50.21,62773.0,47.3292,47.4422,47.1502,47.3009,62773.0
2022-10-11 09:50:00,50.17,50.32,50.14,50.2,65691.0,47.2632,47.4045,47.235,47.2915,65691.0
2022-10-11 10:00:00,50.2,50.21,50.04,50.17,112401.0,47.2915,47.3009,47.1408,47.2632,112401.0
2022-10-11 10:10:00,50.17,50.42,50.11,50.28,45105.0,47.2632,47.4987,47.2067,47.3669,45105.0
2022-10-11 10:20:00,50.27,50.41,50.23,50.37,25144.0,47.3574,47.4893,47.3198,47.4516,25144.0
2022-10-11 10:30:00,50.35,50.44,50.26,50.36,189216.0,47.4328,47.5176,47.348,47.4422,189216.0
2022-10-11 10:40:00,50.37,50.55,50.36,50.48,95773.0,47.4516,47.6212,47.4422,47.5553,95773.0
2022-10-11 10:50:00,50.5,50.64,50.41,50.41,140321.0,47.5741,47.706,47.4893,47.4893,140321.0
2022-10-11 11:00:00,50.4,50.66,50.4,50.6,115197.0,47.4799,47.7248,47.4799,47.6683,115197.0
2022-10-11 11:10:00,50.64,50.83,50.6,50.77,42565.0,47.706,47.885,47.6683,47.8285,42565.0
2022-10-11 11:20:00,50.77,50.88,50.74,50.85,43064.0,47.8285,47.9321,47.8002,47.9038,43064.0
2022-10-11 11:30:00,50.88,51.08,50.86,51.03,76496.0,47.9321,48.1205,47.9133,48.0734,76496.0
2022-10-11 11:40:00,51.04,51.33,51.02,51.26,51802.0,48.0828,48.356,48.064,48.2901,51802.0
2022-10-11 11:50:00,51.28,51.3,51.12,51.15,37051.0,48.3089,48.3278,48.1582,48.1865,37051.0
2022-10-11 12:00:00,51.15,51.18,50.93,50.95,36370.0,48.1865,48.2147,47.9792,47.998,36370.0
2022-10-11 12:10:00,50.97,51.24,50.96,51.23,55616.0,48.0169,48.2712,48.0075,48.2618,55616.0
2022-10-11 12:20:00,51.23,51.36,51.21,51.3,53915.0,48.2618,48.3843,48.243,48.3278,53915.0
2022-10-11 12:30:00,51.31,51.51,51.31,51.51,52487.0,48.3372,48.5256,48.3372,48.5256,52487.0
2022-10-11 12:40:00,51.5,51.62,51.49,51.6,98737.0,48.5162,48.6292,48.5068,48.6104,98737.0
2022-10-11 12:50:00,51.61,51.63,51.4,51.43,47046.0,48.6198,48.6386,48.422,48.4502,47046.0
2022-10-11 13:00:00,51.42,51.45,51.32,51.33,44085.0,48.4408,48.4691,48.3466,48.356,44085.0
2022-10-11 13:10:00,51.33,51.35,51.15,51.28,104757.0,48.356,48.3749,48.1865,48.3089,104757.0
2022-10-11 13:20:00,51.28,51.41,51.24,51.32,107209.0,48.3089,48.4314,48.2712,48.3466,107209.0
2022-10-11 13:30:00,51.31,51.39,51.18,51.22,96286.0,48.3372,48.4125,48.2147,48.2524,96286.0
2022-10-11 13:40:00,51.22,51.27,51.17,51.21,70141.0,48.2524,48.2995,48.2053,48.243,70141.0
2022-10-11 13:50:00,51.2,51.26,51.13,51.15,74251.0,48.2336,48.2901,48.1676,48.1865,74251.0
2022-10-11 14:00:00,51.15,51.26,51.08,51.15,45480.0,48.1865,48.2901,48.1205,48.1865,45480.0
2022-10-11 14:10:00,51.15,51.2,51.06,51.13,32989.0,48.1865,48.2336,48.1017,48.1676,32989.0
2022-10-11 14:20:00,51.12,51.33,51.11,51.28,37085.0,48.1582,48.356,48.1488,48.3089,37085.0
2022-10-11 14:30:00,51.29,51.45,51.27,51.41,83827.0,48.3183,48.4691,48.2995,48.4314,83827.0
2022-10-11 14:40:00,51.41,51.45,51.05,51.1,59381.0,48.4314,48.4691,48.0922,48.1394,59381.0
2022-10-11 14:50:00,51.11,51.14,50.75,50.77,45209.0,48.1488,48.177,47.8096,47.8285,45209.0
2022-10-11 15:00:00,50.75,50.8,50.63,50.67,53009.0,47.8096,47.8567,47.6966,47.7343,53009.0
2022-10-11 15:10:00,50.68,50.7,50.48,50.63,71761.0,47.7437,47.7625,47.5553,47.6966,71761.0
2022-10-11 15:20:00,50.63,50.77,50.63,50.74,61268.0,47.6966,47.8285,47.6966,47.8002,61268.0
2022-10-11 15:30:00,50.74,50.9,50.65,50.88,75745.0,47.8002,47.9509,47.7154,47.9321,75745.0
2022-10-11 15:40:00,50.89,50.91,50.75,50.88,154977.0,47.9415,47.9604,47.8096,47.9321,154977.0
2022-10-11 15:50:00,50.89,51.06,50.75,51.05,672510.0,47.9415,48.1017,47.8096,48.0922,672510.0
2022-10-12 09:30:00,51.35,51.51,50.75,51.01,85636.0,48.3749,48.5256,47.8096,48.0546,85636.0
2022-10-12 09:40:00,51.0,51.32,50.96,51.21,107485.0,48.0451,48.3466,48.0075,48.243,107485.0
2022-10-12 09:50:00,51.22,51.5,51.22,51.41,106446.0,48.2524,48.5162,48.2524,48.4314,106446.0
2022-10-12 10:00:00,51.39,51.59,51.37,51.45,128385.0,48.4125,48.601,48.3937,48.4691,128385.0
2022-10-12 10:10:00,51.47,51.54,51.27,51.5,99427.0,48.4879,48.5539,48.2995,48.5162,99427.0
2022-10-12 10:20:00,51.5,51.59,51.33,51.55,80633.0,48.5162,48.601,48.356,48.5633,80633.0
2022-10-12 10:30:00,51.55,51.7,51.49,51.51,48631.0,48.5633,48.7046,48.5068,48.5256,48631.0
2022-10-12 10:40:00,51.49,51.49,51.3,51.39,37278.0,48.5068,48.5068,48.3278,48.4125,37278.0
2022-10-12 10:50:00,51.4,51.45,51.33,51.34,42515.0,48.422,48.4691,48.356,48.3654,42515.0
2022-10-12 11:00:00,51.34,51.47,51.33,51.4,36173.0,48.3654,48.4879,48.356,48.422,36173.0
2022-10-12 11:10:00,51.4,51.44,51.31,51.42,39942.0,48.422,48.4597,48.3372,48.4408,39942.0
2022-10-12 11:20:00,51.42,51.44,51.25,51.32,77160.0,48.4408,48.4597,48.2807,48.3466,77160.0
2022-10-12 11:30:00,51.32,51.33,51.2,51.22,64869.0,48.3466,48.356,48.2336,48.2524,64869.0
2022-10-12 11:40:00,51.22,51.35,51.18,51.29,58088.0,48.2524,48.3749,48.2147,48.3183,58088.0
2022-10-12 11:50:00,51.29,51.39,51.29,51.36,32785.0,48.3183,48.4125,48.3183,48.3843,32785.0
2022-10-12 12:00:00,51.37,51.48,51.29,51.33,57853.0,48.3937,48.4973,48.3183,48.356,57853.0
2022-10-12 12:10:00,51.32,51.32,51.19,51.31,49866.0,48.3466,48.3466,48.2241,48.3372,49866.0
2022-10-12 12:20:00,51.31,51.34,51.17,51.22,43359.0,48.3372,48.3654,48.2053,48.2524,43359.0
2022-10-12 12:30:00,51.22,51.27,51.15,51.17,42107.0,48.2524,48.2995,48.1865,48.2053,42107.0
2022-10-12 12:40:00,51.17,51.22,51.12,51.19,39457.0,48.2053,48.2524,48.1582,48.2241,39457.0
2022-10-12 12:50:00,51.22,51.28,51.19,51.26,27737.0,48.2524,48.3089,48.2241,48.2901,27737.0
2022-10-12 13:00:00,51.27,51.3,51.19,51.23,46836.0,48.2995,48.3278,48.2241,48.2618,46836.0
2022-10-12 13:10:00,51.22,51.23,51.09,51.09,26155.0,48.2524,48.2618,48.1299,48.1299,26155.0
2022-10-12 13:20:00,51.09,51.24,51.07,51.24,31507.0,48.1299,48.2712,48.1111,48.2712,31507.0
2022-10-12 13:30:00,51.23,51.25,51.07,51.07,40255.0,48.2618,48.2807,48.1111,48.1111,40255.0
2022-10-12 13:40:00,51.08,51.14,51.0,51.13,36175.0,48.1205,48.177,48.0451,48.1676,36175.0
2022-10-12 13:50:00,51.12,51.12,51.04,51.09,26586.0,48.1582,48.1582,48.0828,48.1299,26586.0
2022-10-12 14:00:00,51.11,51.21,50.92,51.09,99258.0,48.1488,48.243,47.9698,48.1299,99258.0
2022-10-12 14:10:00,51.09,51.25,51.04,51.23,56472.0,48.1299,48.2807,48.0828,48.2618,56472.0
2022-10-12 14:20:00,51.23,51.38,51.14,51.37,45039.0,48.2618,48.4031,48.177,48.3937,45039.0
2022-10-12 14:30:00,51.37,51.5,51.31,51.46,37507.0,48.3937,48.5162,48.3372,48.4785,37507.0
2022-10-12 14:40:00,51.46,51.48,51.34,51.36,61411.0,48.4785,48.4973,48.3654,48.3843,61411.0
2022-10-12 14:50:00,51.35,51.38,51.26,51.34,58709.0,48.3749,48.4031,48.2901,48.3654,58709.0
2022-10-12 15:00:00,51.34,51.36,51.19,51.32,74256.0,48.3654,48.3843,48.2241,48.3466,74256.0
2022-10-12 15:10:00,51.33,51.48,51.3,51.48,77136.0,48.356,48.4973,48.3278,48.4973,77136.0
2022-10-12 15:20:00,51.48,51.49,51.3,51.3,67282.0,48.4973,48.5068,48.3278,48.3278,67282.0
2022-10-12 15:30:00,51.3,51.46,51.29,51.39,101976.0,48.3278,48.4785,48.3183,48.4125,101976.0
2022-10-12 15:40:00,51.4,51.45,51.36,51.38,113823.0,48.422,48.4691,48.3843,48.4031,113823.0
2022-10-12 15:50:00,51.36,51.4,51.01,51.04,489931.0,48.3843,48.422,48.0546,48.0828,489931.0
2022-10-13 09:30:00,49.89,50.29,49.19,49.32,102240.0,46.9995,47.3763,46.34,46.4625,102240.0
2022-10-13 09:40:00,49.32,49.89,49.26,49.86,58341.0,46.4625,46.9995,46.406,46.9712,58341.0
2022-10-13 09:50:00,49.88,50.13,49.76,49.89,57595.0,46.99,47.2256,46.877,46.9995,57595.0
2022-10-13 10:00:00,49.91,50.1,49.7,50.09,51188.0,47.0183,47.1973,46.8205,47.1879,51188.0
2022-10-13 10:10:00,50.08,50.14,49.91,49.93,53101.0,47.1784,47.235,47.0183,47.0371,53101.0
2022-10-13 10:20:00,49.96,50.02,49.65,49.66,46346.0,47.0654,47.1219,46.7734,46.7828,46346.0
2022-10-13 10:30:00,49.69,49.99,49.66,49.85,93308.0,46.811,47.0937,46.7828,46.9618,93308.0
2022-10-13 10:40:00,49.85,50.18,49.79,50.17,124213.0,46.9618,47.2727,46.9053,47.2632,124213.0
2022-10-13 10:50:00,50.17,50.4,50.12,50.23,254502.0,47.2632,47.4799,47.2161,47.3198,254502.0
2022-10-13 11:00:00,50.24,50.88,50.24,50.85,106575.0,47.3292,47.9321,47.3292,47.9038,106575.0
2022-10-13 11:10:00,50.84,51.34,50.75,51.12,94469.0,47.8944,48.3654,47.8096,48.1582,94469.0
2022-10-13 11:20:00,51.13,51.69,51.13,51.39,83763.0,48.1676,48.6952,48.1676,48.4125,83763.0
2022-10-13 11:30:00,51.4,52.18,51.32,52.0,47801.0,48.422,49.1568,48.3466,48.9872,47801.0
2022-10-13 11:40:00,52.02,52.2,51.78,51.83,47012.0,49.006,49.1756,48.78,48.8271,47012.0
2022-10-13 11:50:00,51.82,52.06,51.72,52.0,50109.0,48.8176,49.0437,48.7234,48.9872,50109.0
2022-10-13 12:00:00,52.04,52.2,52.0,52.05,55964.0,49.0249,49.1756,48.9872,49.0343,55964.0
2022-10-13 12:10:00,52.02,52.06,51.67,51.7,36124.0,49.006,49.0437,48.6763,48.7046,36124.0
2022-10-13 12:20:00,51.69,51.85,51.67,51.71,50317.0,48.6952,48.8459,48.6763,48.714,50317.0
2022-10-13 12:30:00,51.72,51.85,51.69,51.76,53637.0,48.7234,48.8459,48.6952,48.7611,53637.0
2022-10-13 12:40:00,51.75,52.09,51.74,52.08,50777.0,48.7517,49.072,48.7423,49.0626,50777.0
2022-10-13 12:50:00,52.07,52.19,52.01,52.09,60402.0,49.0532,49.1662,48.9966,49.072,60402.0
2022-10-13 13:00:00,52.09,52.23,52.06,52.15,39337.0,49.072,49.2039,49.0437,49.1285,39337.0
2022-10-13 13:10:00,52.15,52.2,52.0,52.16,56708.0,49.1285,49.1756,48.9872,49.1379,56708.0
2022-10-13 13:20:00,52.16,52.44,52.16,52.39,73165.0,49.1379,49.4017,49.1379,49.3546,73165.0
2022-10-13 13:30:00,52.4,52.56,52.4,52.46,47110.0,49.364,49.5148,49.364,49.4206,47110.0
2022-10-13 13:40:00,52.47,52.51,52.25,52.34,53957.0,49.43,49.4677,49.2227,49.3075,53957.0
2022-10-13 13:50:00,52.33,52.38,52.22,52.3,34770.0,49.2981,49.3452,49.1945,49.2698,34770.0
2022-10-13 14:00:00,52.29,52.39,52.23,52.29,41881.0,49.2604,49.3546,49.2039,49.2604,41881.0
2022-10-13 14:10:00,52.29,52.39,52.23,52.32,23230.0,49.2604,49.3546,49.2039,49.2887,23230.0
2022-10-13 14:20:00,52.32,52.34,52.11,52.12,32437.0,49.2887,49.3075,49.0908,49.1003,32437.0
2022-10-13 14:30:00,52.12,52.32,52.12,52.31,40398.0,49.1003,49.2887,49.1003,49.2792,40398.0
2022-10-13 14:40:00,52.3,52.37,52.25,52.3,54681.0,49.2698,49.3358,49.2227,49.2698,54681.0
2022-10-13 14:50:00,52.29,52.53,52.28,52.49,41384.0,49.2604,49.4865,49.251,49.4488,41384.0
2022-10-13 15:00:00,52.48,52.62,52.39,52.62,35399.0,49.4394,49.5713,49.3546,49.5713,35399.0
2022-10-13 15:10:00,52.62,52.69,52.55,52.65,58947.0,49.5713,49.6372,49.5053,49.5995,58947.0
2022-10-13 15:20:00,52.62,52.62,52.37,52.41,69658.0,49.5713,49.5713,49.3358,49.3735,69658.0
2022-10-13 15:30:00,52.41,52.49,52.22,52.38,61762.0,49.3735,49.4488,49.1945,49.3452,61762.0
2022-10-13 15:40:00,52.37,52.52,52.32,52.44,86962.0,49.3358,49.4771,49.2887,49.4017,86962.0
2022-10-13 15:50:00,52.45,52.6,52.35,52.44,283711.0,49.4111,49.5524,49.3169,49.4017,283711.0
2022-10-14 09:30:00,52.78,53.38,52.76,53.38,62010.0,49.722,50.2873,49.7032,50.2873,62010.0
2022-10-14 09:40:00,53.4,53.4,52.71,52.81,75801.0,50.3061,50.3061,49.6561,49.7503,75801.0
2022-10-14 09:50:00,52.8,52.89,52.62,52.63,50840.0,49.7409,49.8256,49.5713,49.5807,50840.0
2022-10-14 10:00:00,52.57,52.57,52.0,52.12,47327.0,49.5242,49.5242,48.9872,49.1003,47327.0
2022-10-14 10:10:00,52.09,52.17,51.74,51.82,66172.0,49.072,49.1474,48.7423,48.8176,66172.0
2022-10-14 10:20:00,51.82,52.02,51.61,51.88,98598.0,48.8176,49.006,48.6198,48.8742,98598.0
2022-10-14 10:30:00,51.87,52.09,51.79,51.86,60793.0,48.8647,49.072,48.7894,48.8553,60793.0
2022-10-14 10:40:00,51.87,51.97,51.51,51.57,49543.0,48.8647,48.9589,48.5256,48.5821,49543.0
2022-10-14 10:50:00,51.56,51.93,51.53,51.88,47727.0,48.5727,48.9213,48.5444,48.8742,47727.0
2022-10-14 11:00:00,51.89,52.1,51.82,51.83,123436.0,48.8836,49.0814,48.8176,48.8271,123436.0
2022-10-14 11:10:00,51.84,51.85,51.51,51.53,26728.0,48.8365,48.8459,48.5256,48.5444,26728.0
2022-10-14 11:20:00,51.53,51.74,51.52,51.66,34627.0,48.5444,48.7423,48.535,48.6669,34627.0
2022-10-14 11:30:00,51.63,51.63,51.32,51.51,46260.0,48.6386,48.6386,48.3466,48.5256,46260.0
2022-10-14 11:40:00,51.51,51.51,51.24,51.32,41546.0,48.5256,48.5256,48.2712,48.3466,41546.0
2022-10-14 11:50:00,51.31,51.39,51.18,51.18,42954.0,48.3372,48.4125,48.2147,48.2147,42954.0
2022-10-14 12:00:00,51.17,51.31,50.9,50.91,67416.0,48.2053,48.3372,47.9509,47.9604,67416.0
2022-10-14 12:10:00,50.91,50.99,50.86,50.98,37870.0,47.9604,48.0357,47.9133,48.0263,37870.0
2022-10-14 12:20:00,50.97,51.06,50.93,51.02,49644.0,48.0169,48.1017,47.9792,48.064,49644.0
2022-10-14 12:30:00,51.02,51.09,50.89,51.02,32382.0,48.064,48.1299,47.9415,48.064,32382.0
2022-10-14 12:40:00,51.01,51.16,50.98,50.98,28701.0,48.0546,48.1959,48.0263,48.0263,28701.0
2022-10-14 12:50:00,50.97,50.97,50.84,50.87,26722.0,48.0169,48.0169,47.8944,47.9227,26722.0
2022-10-14 13:00:00,50.88,51.0,50.74,50.75,30796.0,47.9321,48.0451,47.8002,47.8096,30796.0
2022-10-14 13:10:00,50.75,50.82,50.67,50.77,42705.0,47.8096,47.8756,47.7343,47.8285,42705.0
2022-10-14 13:20:00,50.76,50.82,50.68,50.82,43895.0,47.8191,47.8756,47.7437,47.8756,43895.0
2022-10-14 13:30:00,50.81,50.97,50.8,50.95,56088.0,47.8662,48.0169,47.8567,47.998,56088.0
2022-10-14 13:40:00,50.95,51.02,50.89,50.99,29426.0,47.998,48.064,47.9415,48.0357,29426.0
2022-10-14 13:50:00,50.99,51.1,50.94,51.08,34080.0,48.0357,48.1394,47.9886,48.1205,34080.0
2022-10-14 14:00:00,51.08,51.1,51.0,51.04,31680.0,48.1205,48.1394,48.0451,48.0828,31680.0
2022-10-14 14:10:00,51.05,51.05,50.86,50.89,29733.0,48.0922,48.0922,47.9133,47.9415,29733.0
2022-10-14 14:20:00,50.9,50.93,50.79,50.88,56972.0,47.9509,47.9792,47.8473,47.9321,56972.0
2022-10-14 14:30:00,50.86,50.88,50.79,50.82,34414.0,47.9133,47.9321,47.8473,47.8756,34414.0
2022-10-14 14:40:00,50.83,50.88,50.73,50.88,74451.0,47.885,47.9321,47.7908,47.9321,74451.0
2022-10-14 14:50:00,50.87,50.98,50.84,50.98,35904.0,47.9227,48.0263,47.8944,48.0263,35904.0
2022-10-14 15:00:00,50.98,51.15,50.98,51.04,45812.0,48.0263,48.1865,48.0263,48.0828,45812.0
2022-10-14 15:10:00,51.03,51.08,50.91,50.98,40945.0,48.0734,48.1205,47.9604,48.0263,40945.0
2022-10-14 15:20:00,50.98,51.12,50.95,51.11,64357.0,48.0263,48.1582,47.998,48.1488,64357.0
2022-10-14 15:30:00,51.1,51.21,51.02,51.1,61012.0,48.1394,48.243,48.064,48.1394,61012.0
2022-10-14 15:40:00,51.1,51.12,50.9,51.0,105827.0,48.1394,48.1582,47.9509,48.0451,105827.0
2022-10-14 15:50:00,51.0,51.07,50.77,50.9,419747.0,48.0451,48.1111,47.8285,47.9509,419747.0
2022-10-17 09:30:00,52.12,52.54,51.88,52.54,82756.0,49.1003,49.4959,48.8742,49.4959,82756.0
2022-10-17 09:40:00,52.55,52.7,52.4,52.5,89864.0,49.5053,49.6467,49.364,49.4582,89864.0
2022-10-17 09:50:00,52.53,52.64,52.34,52.36,66015.0,49.4865,49.5901,49.3075,49.3263,66015.0
2022-10-17 10:00:00,52.38,52.55,52.3,52.33,80612.0,49.3452,49.5053,49.2698,49.2981,80612.0
2022-10-17 10:10:00,52.3,52.74,52.29,52.62,51046.0,49.2698,49.6843,49.2604,49.5713,51046.0
2022-10-17 10:20:00,52.63,52.66,52.22,52.25,64823.0,49.5807,49.609,49.1945,49.2227,64823.0
2022-10-17 10:30:00,52.25,52.29,52.04,52.26,91247.0,49.2227,49.2604,49.0249,49.2321,91247.0
2022-10-17 10:40:00,52.26,52.26,52.09,52.11,69191.0,49.2321,49.2321,49.072,49.0908,69191.0
2022-10-17 10:50:00,52.11,52.11,51.79,51.8,88938.0,49.0908,49.0908,48.7894,48.7988,88938.0
2022-10-17 11:00:00,51.8,51.9,51.7,51.72,70912.0,48.7988,48.893,48.7046,48.7234,70912.0
2022-10-17 11:10:00,51.72,51.79,51.69,51.73,54466.0,48.7234,48.7894,48.6952,48.7329,54466.0
2022-10-17 11:20:00,51.73,51.99,51.71,51.99,73554.0,48.7329,48.9778,48.714,48.9778,73554.0
2022-10-17 11:30:00,51.99,52.16,51.9,52.15,58297.0,48.9778,49.1379,48.893,49.1285,58297.0
2022-10-17 11:40:00,52.15,52.24,52.07,52.09,43148.0,49.1285,49.2133,49.0532,49.072,43148.0
2022-10-17 11:50:00,52.09,52.18,52.05,52.05,47450.0,49.072,49.1568,49.0343,49.0343,47450.0
2022-10-17 12:00:00,52.06,52.31,52.01,52.3,53584.0,49.0437,49.2792,48.9966,49.2698,53584.0
2022-10-17 12:10:00,52.3,52.31,52.13,52.17,32481.0,49.2698,49.2792,49.1097,49.1474,32481.0
2022-10-17 12:20:00,52.18,52.25,52.13,52.22,33507.0,49.1568,49.2227,49.1097,49.1945,33507.0
2022-10-17 12:30:00,52.22,52.33,52.21,52.31,29017.0,49.1945,49.2981,49.185,49.2792,29017.0
2022-10-17 12:40:00,52.3,52.3,52.06,52.2,35171.0,49.2698,49.2698,49.0437,49.1756,35171.0
2022-10-17 12:50:00,52.2,52.24,52.15,52.19,37594.0,49.1756,49.2133,49.1285,49.1662,37594.0
2022-10-17 13:00:00,52.2,52.29,52.09,52.27,29480.0,49.1756,49.2604,49.072,49.2416,29480.0
2022-10-17 13:10:00,52.26,52.3,52.2,52.21,41548.0,49.2321,49.2698,49.1756,49.185,41548.0
2022-10-17 13:20:00,52.2,52.42,52.2,52.42,33394.0,49.1756,49.3829,49.1756,49.3829,33394.0
2022-10-17 13:30:00,52.41,52.46,52.38,52.44,51474.0,49.3735,49.4206,49.3452,49.4017,51474.0
2022-10-17 13:40:00,52.44,52.5,52.4,52.47,34597.0,49.4017,49.4582,49.364,49.43,34597.0
2022-10-17 13:50:00,52.48,52.51,52.42,52.47,38092.0,49.4394,49.4677,49.3829,49.43,38092.0
2022-10-17 14:00:00,52.47,52.5,52.33,52.42,40956.0,49.43,49.4582,49.2981,49.3829,40956.0
2022-10-17 14:10:00,52.41,52.43,52.19,52.23,76804.0,49.3735,49.3923,49.1662,49.2039,76804.0
2022-10-17 14:20:00,52.24,52.24,52.11,52.21,54258.0,49.2133,49.2133,49.0908,49.185,54258.0
2022-10-17 14:30:00,52.21,52.3,52.13,52.29,45947.0,49.185,49.2698,49.1097,49.2604,45947.0
2022-10-17 14:40:00,52.28,52.33,52.22,52.23,73972.0,49.251,49.2981,49.1945,49.2039,73972.0
2022-10-17 14:50:00,52.22,52.24,52.13,52.2,49012.0,49.1945,49.2133,49.1097,49.1756,49012.0
2022-10-17 15:00:00,52.2,52.29,52.16,52.25,53867.0,49.1756,49.2604,49.1379,49.2227,53867.0
2022-10-17 15:10:00,52.25,52.3,52.21,52.26,52202.0,49.2227,49.2698,49.185,49.2321,52202.0
2022-10-17 15:20:00,52.27,52.37,52.22,52.37,41726.0,49.2416,49.3358,49.1945,49.3358,41726.0
2022-10-17 15:30:00,52.36,52.46,52.34,52.44,66090.0,49.3263,49.4206,49.3075,49.4017,66090.0
2022-10-17 15:40:00,52.44,52.56,52.4,52.49,95959.0,49.4017,49.5148,49.364,49.4488,95959.0
2022-10-17 15:50:00,52.5,52.57,52.34,52.45,370208.0,49.4582,49.5242,49.3075,49.4111,370208.0
2022-10-18 09:30:00,53.84,54.09,53.7,54.05,110659.0,50.7206,50.9561,50.5887,50.9184,110659.0
2022-10-18 09:40:00,54.06,54.06,53.74,53.86,66897.0,50.9279,50.9279,50.6264,50.7394,66897.0
2022-10-18 09:50:00,53.87,53.92,53.38,53.72,50596.0,50.7489,50.796,50.2873,50.6076,50596.0
2022-10-18 10:00:00,53.74,53.77,53.55,53.68,52247.0,50.6264,50.6547,50.4474,50.5699,52247.0
2022-10-18 10:10:00,53.7,53.77,53.31,53.31,53778.0,50.5887,50.6547,50.2213,50.2213,53778.0
2022-10-18 10:20:00,53.31,53.37,53.15,53.21,52941.0,50.2213,50.2778,50.0706,50.1271,52941.0
2022-10-18 10:30:00,53.2,53.24,53.04,53.09,40516.0,50.1177,50.1554,49.967,50.0141,40516.0
2022-10-18 10:40:00,53.11,53.35,53.1,53.28,35543.0,50.0329,50.259,50.0235,50.193,35543.0
2022-10-18 10:50:00,53.28,53.29,53.13,53.15,31990.0,50.193,50.2025,50.0517,50.0706,31990.0
2022-10-18 11:00:00,53.14,53.29,53.07,53.12,72061.0,50.0612,50.2025,49.9952,50.0423,72061.0
2022-10-18 11:10:00,53.12,53.16,52.72,52.73,84753.0,50.0423,50.08,49.6655,49.6749,84753.0
2022-10-18 11:20:00,52.73,52.74,52.53,52.66,41256.0,49.6749,49.6843,49.4865,49.609,41256.0
2022-10-18 11:30:00,52.66,52.66,52.42,52.51,65956.0,49.609,49.609,49.3829,49.4677,65956.0
2022-10-18 11:40:00,52.51,52.64,52.42,52.64,65577.0,49.4677,49.5901,49.3829,49.5901,65577.0
2022-10-18 11:50:00,52.63,52.77,52.6,52.65,18840.0,49.5807,49.7126,49.5524,49.5995,18840.0
2022-10-18 12:00:00,52.63,52.76,52.55,52.73,87378.0,49.5807,49.7032,49.5053,49.6749,87378.0
2022-10-18 12:10:00,52.73,52.89,52.7,52.82,37610.0,49.6749,49.8256,49.6467,49.7597,37610.0
2022-10-18 12:20:00,52.81,52.82,52.65,52.73,39597.0,49.7503,49.7597,49.5995,49.6749,39597.0
2022-10-18 12:30:00,52.73,53.05,52.68,53.03,30183.0,49.6749,49.9764,49.6278,49.9575,30183.0
2022-10-18 12:40:00,53.01,53.1,52.97,53.05,18517.0,49.9387,50.0235,49.901,49.9764,18517.0
2022-10-18 12:50:00,53.04,53.22,53.04,53.1,26423.0,49.967,50.1365,49.967,50.0235,26423.0
2022-10-18 13:00:00,53.12,53.13,52.86,53.0,31228.0,50.0423,50.0517,49.7974,49.9293,31228.0
2022-10-18 13:10:00,53.0,53.11,52.98,53.08,17513.0,49.9293,50.0329,49.9104,50.0046,17513.0
2022-10-18 13:20:00,53.08,53.18,53.0,53.18,32909.0,50.0046,50.0988,49.9293,50.0988,32909.0
2022-10-18 13:30:00,53.16,53.34,53.15,53.28,24799.0,50.08,50.2496,50.0706,50.193,24799.0
2022-10-18 13:40:00,53.29,53.33,53.15,53.25,43651.0,50.2025,50.2401,50.0706,50.1648,43651.0
2022-10-18 13:50:00,53.24,53.32,53.16,53.23,105732.0,50.1554,50.2307,50.08,50.1459,105732.0
2022-10-18 14:00:00,53.23,53.26,53.07,53.14,39193.0,50.1459,50.1742,49.9952,50.0612,39193.0
2022-10-18 14:10:00,53.15,53.21,53.0,53.01,30133.0,50.0706,50.1271,49.9293,49.9387,30133.0
2022-10-18 14:20:00,53.01,53.2,52.99,53.2,27894.0,49.9387,50.1177,49.9198,50.1177,27894.0
2022-10-18 14:30:00,53.19,53.2,52.87,52.91,48707.0,50.1083,50.1177,49.8068,49.8445,48707.0
2022-10-18 14:40:00,52.9,52.91,52.61,52.72,35141.0,49.8351,49.8445,49.5619,49.6655,35141.0
2022-10-18 14:50:00,52.69,52.75,52.63,52.71,51098.0,49.6372,49.6938,49.5807,49.6561,51098.0
2022-10-18 15:00:00,52.72,52.81,52.62,52.74,57158.0,49.6655,49.7503,49.5713,49.6843,57158.0
2022-10-18 15:10:00,52.74,52.77,52.61,52.71,47140.0,49.6843,49.7126,49.5619,49.6561,47140.0
2022-10-18 15:20:00,52.7,52.86,52.69,52.83,92773.0,49.6467,49.7974,49.6372,49.7691,92773.0
2022-10-18 15:30:00,52.82,53.07,52.8,53.04,69521.0,49.7597,49.9952,49.7409,49.967,69521.0
2022-10-18 15:40:00,53.04,53.14,53.03,53.13,112529.0,49.967,50.0612,49.9575,50.0517,112529.0
2022-10-18 15:50:00,53.14,53.27,53.08,53.26,376602.0,50.0612,50.1836,50.0046,50.1742,376602.0
2022-10-19 09:30:00,52.62,53.14,52.62,52.87,50807.0,49.5713,50.0612,49.5713,49.8068,50807.0
2022-10-19 09:40:00,52.89,52.97,52.67,52.67,64443.0,49.8256,49.901,49.6184,49.6184,64443.0
2022-10-19 09:50:00,52.67,52.87,52.66,52.76,54016.0,49.6184,49.8068,49.609,49.7032,54016.0
2022-10-19 10:00:00,52.75,53.0,52.71,52.86,79430.0,49.6938,49.9293,49.6561,49.7974,79430.0
2022-10-19 10:10:00,52.91,53.16,52.8,53.03,33720.0,49.8445,50.08,49.7409,49.9575,33720.0
2022-10-19 10:20:00,53.03,53.31,53.02,53.25,33224.0,49.9575,50.2213,49.9481,50.1648,33224.0
2022-10-19 10:30:00,53.28,53.3,53.04,53.15,32770.0,50.193,50.2119,49.967,50.0706,32770.0
2022-10-19 10:40:00,53.15,53.15,52.94,52.96,51966.0,50.0706,50.0706,49.8727,49.8916,51966.0
2022-10-19 10:50:00,52.97,53.0,52.8,52.86,32287.0,49.901,49.9293,49.7409,49.7974,32287.0
2022-10-19 11:00:00,52.86,52.98,52.83,52.9,49775.0,49.7974,49.9104,49.7691,49.8351,49775.0
2022-10-19 11:10:00,52.91,53.09,52.89,53.05,29010.0,49.8445,50.0141,49.8256,49.9764,29010.0
2022-10-19 11:20:00,53.05,53.08,52.9,52.95,33967.0,49.9764,50.0046,49.8351,49.8822,33967.0
2022-10-19 11:30:00,52.94,53.06,52.88,53.03,50346.0,49.8727,49.9858,49.8162,49.9575,50346.0
2022-10-19 11:40:00,53.02,53.09,52.96,53.09,37896.0,49.9481,50.0141,49.8916,50.0141,37896.0
2022-10-19 11:50:00,53.09,53.18,53.01,53.03,39851.0,50.0141,50.0988,49.9387,49.9575,39851.0
2022-10-19 12:00:00,53.03,53.05,52.84,52.87,26723.0,49.9575,49.9764,49.7785,49.8068,26723.0
2022-10-19 12:10:00,52.88,52.91,52.74,52.76,31970.0,49.8162,49.8445,49.6843,49.7032,31970.0
2022-10-19 12:20:00,52.74,52.75,52.55,52.58,28588.0,49.6843,49.6938,49.5053,49.5336,28588.0
2022-10-19 12:30:00,52.57,52.7,52.55,52.6,27343.0,49.5242,49.6467,49.5053,49.5524,27343.0
2022-10-19 12:40:00,52.59,52.61,52.26,52.3,48804.0,49.543,49.5619,49.2321,49.2698,48804.0
2022-10-19 12:50:00,52.28,52.39,52.28,52.34,24573.0,49.251,49.3546,49.251,49.3075,24573.0
2022-10-19 13:00:00,52.32,52.37,52.03,52.13,46193.0,49.2887,49.3358,49.0155,49.1097,46193.0
2022-10-19 13:10:00,52.12,52.15,52.03,52.04,35545.0,49.1003,49.1285,49.0155,49.0249,35545.0
2022-10-19 13:20:00,52.04,52.18,52.03,52.06,35416.0,49.0249,49.1568,49.0155,49.0437,35416.0
2022-10-19 13:30:00,52.07,52.11,52.01,52.01,42862.0,49.0532,49.0908,48.9966,48.9966,42862.0
2022-10-19 13:40:00,52.02,52.14,51.99,52.02,28264.0,49.006,49.1191,48.9778,49.006,28264.0
2022-10-19 13:50:00,52.0,52.12,51.95,52.11,17797.0,48.9872,49.1003,48.9401,49.0908,17797.0
2022-10-19 14:00:00,52.09,52.26,52.06,52.22,26616.0,49.072,49.2321,49.0437,49.1945,26616.0
2022-10-19 14:10:00,52.21,52.35,52.17,52.27,20745.0,49.185,49.3169,49.1474,49.2416,20745.0
2022-10-19 14:20:00,52.26,52.35,52.21,52.35,25869.0,49.2321,49.3169,49.185,49.3169,25869.0
2022-10-19 14:30:00,52.35,52.35,52.19,52.22,22352.0,49.3169,49.3169,49.1662,49.1945,22352.0
2022-10-19 14:40:00,52.23,52.28,52.17,52.25,21464.0,49.2039,49.251,49.1474,49.2227,21464.0
2022-10-19 14:50:00,52.24,52.31,52.23,52.3,24527.0,49.2133,49.2792,49.2039,49.2698,24527.0
2022-10-19 15:00:00,52.3,52.36,52.21,52.31,44088.0,49.2698,49.3263,49.185,49.2792,44088.0
2022-10-19 15:10:00,52.32,52.45,52.29,52.4,32046.0,49.2887,49.4111,49.2604,49.364,32046.0
2022-10-19 15:20:00,52.4,52.43,52.24,52.27,27874.0,49.364,49.3923,49.2133,49.2416,27874.0
2022-10-19 15:30:00,52.28,52.3,52.17,52.17,65201.0,49.251,49.2698,49.1474,49.1474,65201.0
2022-10-19 15:40:00,52.17,52.31,52.17,52.2,76433.0,49.1474,49.2792,49.1474,49.1756,76433.0
2022-10-19 15:50:00,52.2,52.42,52.17,52.4,214818.0,49.1756,49.3829,49.1474,49.364,214818.0
2022-10-20 09:30:00,52.28,52.47,51.86,51.86,60508.0,49.251,49.43,48.8553,48.8553,60508.0
2022-10-20 09:40:00,51.82,52.04,51.71,52.02,58903.0,48.8176,49.0249,48.714,49.006,58903.0
2022-10-20 09:50:00,52.04,52.3,51.98,52.04,25975.0,49.0249,49.2698,48.9684,49.0249,25975.0
2022-10-20 10:00:00,52.05,52.5,52.0,52.45,32500.0,49.0343,49.4582,48.9872,49.4111,32500.0
2022-10-20 10:10:00,52.45,52.52,52.28,52.42,27896.0,49.4111,49.4771,49.251,49.3829,27896.0
2022-10-20 10:20:00,52.45,52.52,52.19,52.37,32918.0,49.4111,49.4771,49.1662,49.3358,32918.0
2022-10-20 10:30:00,52.38,52.43,52.19,52.21,75100.0,49.3452,49.3923,49.1662,49.185,75100.0
2022-10-20 10:40:00,52.21,52.33,52.08,52.27,40017.0,49.185,49.2981,49.0626,49.2416,40017.0
2022-10-20 10:50:00,52.26,52.4,52.18,52.4,30159.0,49.2321,49.364,49.1568,49.364,30159.0
2022-10-20 11:00:00,52.41,52.42,52.23,52.39,26455.0,49.3735,49.3829,49.2039,49.3546,26455.0
2022-10-20 11:10:00,52.39,52.41,52.22,52.23,65352.0,49.3546,49.3735,49.1945,49.2039,65352.0
2022-10-20 11:20:00,52.23,52.29,51.93,52.04,38543.0,49.2039,49.2604,48.9213,49.0249,38543.0
2022-10-20 11:30:00,52.04,52.21,52.01,52.16,33664.0,49.0249,49.185,48.9966,49.1379,33664.0
2022-10-20 11:40:00,52.16,52.2,51.99,52.01,48814.0,49.1379,49.1756,48.9778,48.9966,48814.0
2022-10-20 11:50:00,52.0,52.03,51.89,51.9,111595.0,48.9872,49.0155,48.8836,48.893,111595.0
2022-10-20 12:00:00,51.89,51.92,51.48,51.51,86498.0,48.8836,48.9118,48.4973,48.5256,86498.0
2022-10-20 12:10:00,51.5,51.58,51.38,51.56,79753.0,48.5162,48.5915,48.4031,48.5727,79753.0
2022-10-20 12:20:00,51.55,51.56,51.25,51.3,62013.0,48.5633,48.5727,48.2807,48.3278,62013.0
2022-10-20 12:30:00,51.3,51.41,51.26,51.34,30513.0,48.3278,48.4314,48.2901,48.3654,30513.0
2022-10-20 12:40:00,51.34,51.45,51.33,51.42,35195.0,48.3654,48.4691,48.356,48.4408,35195.0
2022-10-20 12:50:00,51.42,51.42,51.18,51.35,39764.0,48.4408,48.4408,48.2147,48.3749,39764.0
2022-10-20 13:00:00,51.36,51.41,51.07,51.15,25197.0,48.3843,48.4314,48.1111,48.1865,25197.0
2022-10-20 13:10:00,51.14,51.27,51.04,51.05,41796.0,48.177,48.2995,48.0828,48.0922,41796.0
2022-10-20 13:20:00,51.04,51.2,51.03,51.16,39827.0,48.0828,48.2336,48.0734,48.1959,39827.0
2022-10-20 13:30:00,51.16,51.17,51.06,51.08,54557.0,48.1959,48.2053,48.1017,48.1205,54557.0
2022-10-20 13:40:00,51.08,51.19,50.98,51.01,59160.0,48.1205,48.2241,48.0263,48.0546,59160.0
2022-10-20 13:50:00,51.0,51.11,50.96,51.11,114124.0,48.0451,48.1488,48.0075,48.1488,114124.0
2022-10-20 14:00:00,51.11,51.17,51.04,51.1,48064.0,48.1488,48.2053,48.0828,48.1394,48064.0
2022-10-20 14:10:00,51.11,51.24,51.07,51.23,38426.0,48.1488,48.2712,48.1111,48.2618,38426.0
2022-10-20 14:20:00,51.22,51.27,51.14,51.17,74674.0,48.2524,48.2995,48.177,48.2053,74674.0
2022-10-20 14:30:00,51.16,51.43,51.15,51.34,27877.0,48.1959,48.4502,48.1865,48.3654,27877.0
2022-10-20 14:40:00,51.34,51.38,51.26,51.36,28938.0,48.3654,48.4031,48.2901,48.3843,28938.0
2022-10-20 14:50:00,51.37,51.55,51.33,51.44,31321.0,48.3937,48.5633,48.356,48.4597,31321.0
2022-10-20 15:00:00,51.44,51.56,51.43,51.55,37497.0,48.4597,48.5727,48.4502,48.5633,37497.0
2022-10-20 15:10:00,51.55,51.55,51.42,51.43,40834.0,48.5633,48.5633,48.4408,48.4502,40834.0
2022-10-20 15:20:00,51.42,51.42,51.21,51.29,47590.0,48.4408,48.4408,48.243,48.3183,47590.0
2022-10-20 15:30:00,51.29,51.31,51.2,51.25,74056.0,48.3183,48.3372,48.2336,48.2807,74056.0
2022-10-20 15:40:00,51.24,51.33,51.18,51.32,73364.0,48.2712,48.356,48.2147,48.3466,73364.0
2022-10-20 15:50:00,51.33,51.43,51.27,51.28,252484.0,48.356,48.4502,48.2995,48.3089,252484.0
2022-10-21 09:30:00,51.53,51.78,51.43,51.53,290146.0,48.5444,48.78,48.4502,48.5444,290146.0
2022-10-21 09:40:00,51.52,52.13,51.33,51.98,80780.0,48.535,49.1097,48.356,48.9684,80780.0
2022-10-21 09:50:00,51.97,52.17,51.86,52.11,196777.0,48.9589,49.1474,48.8553,49.0908,196777.0
2022-10-21 10:00:00,52.1,52.33,51.97,52.26,80011.0,49.0814,49.2981,48.9589,49.2321,80011.0
2022-10-21 10:10:00,52.28,52.42,52.23,52.23,33538.0,49.251,49.3829,49.2039,49.2039,33538.0
2022-10-21 10:20:00,52.26,52.31,51.81,51.83,215138.0,49.2321,49.2792,48.8082,48.8271,215138.0
2022-10-21 10:30:00,51.83,51.98,51.57,51.68,53158.0,48.8271,48.9684,48.5821,48.6857,53158.0
2022-10-21 10:40:00,51.68,51.95,51.65,51.94,84017.0,48.6857,48.9401,48.6575,48.9307,84017.0
2022-10-21 10:50:00,51.92,51.97,51.6,51.72,36686.0,48.9118,48.9589,48.6104,48.7234,36686.0
2022-10-21 11:00:00,51.71,51.74,51.55,51.66,55597.0,48.714,48.7423,48.5633,48.6669,55597.0
2022-10-21 11:10:00,51.66,51.86,51.66,51.79,70161.0,48.6669,48.8553,48.6669,48.7894,70161.0
2022-10-21 11:20:00,51.77,51.99,51.71,51.96,52898.0,48.7705,48.9778,48.714,48.9495,52898.0
2022-10-21 11:30:00,51.98,52.22,51.95,52.03,27742.0,48.9684,49.1945,48.9401,49.0155,27742.0
2022-10-21 11:40:00,52.05,52.24,52.01,52.21,104088.0,49.0343,49.2133,48.9966,49.185,104088.0
2022-10-21 11:50:00,52.21,52.25,52.04,52.17,202501.0,49.185,49.2227,49.0249,49.1474,202501.0
2022-10-21 12:00:00,52.2,52.43,52.15,52.21,63840.0,49.1756,49.3923,49.1285,49.185,63840.0
2022-10-21 12:10:00,52.21,52.21,52.07,52.12,40209.0,49.185,49.185,49.0532,49.1003,40209.0
2022-10-21 12:20:00,52.11,52.21,52.03,52.06,113580.0,49.0908,49.185,49.0155,49.0437,113580.0
2022-10-21 12:30:00,52.07,52.33,52.04,52.17,51042.0,49.0532,49.2981,49.0249,49.1474,51042.0
2022-10-21 12:40:00,52.18,52.6,52.17,52.58,109952.0,49.1568,49.5524,49.1474,49.5336,109952.0
2022-10-21 12:50:00,52.59,52.71,52.45,52.52,367117.0,49.543,49.6561,49.4111,49.4771,367117.0
2022-10-21 13:00:00,52.52,52.82,52.51,52.66,41046.0,49.4771,49.7597,49.4677,49.609,41046.0
2022-10-21 13:10:00,52.66,52.72,52.51,52.68,73028.0,49.609,49.6655,49.4677,49.6278,73028.0
2022-10-21 13:20:00,52.67,52.67,52.5,52.59,27390.0,49.6184,49.6184,49.4582,49.543,27390.0
2022-10-21 13:30:00,52.59,52.69,52.58,52.66,37574.0,49.543,49.6372,49.5336,49.609,37574.0
2022-10-21 13:40:00,52.66,52.76,52.65,52.69,85016.0,49.609,49.7032,49.5995,49.6372,85016.0
2022-10-21 13:50:00,52.7,52.81,52.66,52.78,147242.0,49.6467,49.7503,49.609,49.722,147242.0
2022-10-21 14:00:00,52.79,52.92,52.75,52.91,30001.0,49.7314,49.8539,49.6938,49.8445,30001.0
2022-10-21 14:10:00,52.92,52.93,52.67,52.7,37282.0,49.8539,49.8633,49.6184,49.6467,37282.0
2022-10-21 14:20:00,52.69,52.72,52.59,52.68,30124.0,49.6372,49.6655,49.543,49.6278,30124.0
2022-10-21 14:30:00,52.68,52.74,52.6,52.64,53617.0,49.6278,49.6843,49.5524,49.5901,53617.0
2022-10-21 14:40:00,52.64,52.67,52.56,52.65,64975.0,49.5901,49.6184,49.5148,49.5995,64975.0
2022-10-21 14:50:00,52.65,52.67,52.51,52.65,43237.0,49.5995,49.6184,49.4677,49.5995,43237.0
2022-10-21 15:00:00,52.66,52.75,52.63,52.75,62315.0,49.609,49.6938,49.5807,49.6938,62315.0
2022-10-21 15:10:00,52.76,52.87,52.72,52.86,36428.0,49.7032,49.8068,49.6655,49.7974,36428.0
2022-10-21 15:20:00,52.86,53.04,52.84,53.02,40504.0,49.7974,49.967,49.7785,49.9481,40504.0
2022-10-21 15:30:00,53.02,53.07,52.93,53.06,91713.0,49.9481,49.9952,49.8633,49.9858,91713.0
2022-10-21 15:40:00,53.05,53.16,53.02,53.13,96804.0,49.9764,50.08,49.9481,50.0517,96804.0
2022-10-21 15:50:00,53.13,53.19,52.98,53.06,362018.0,50.0517,50.1083,49.9104,49.9858,362018.0
2022-10-24 09:30:00,53.52,54.04,53.26,53.84,115594.0,50.4191,50.909,50.1742,50.7206,115594.0
2022-10-24 09:40:00,53.83,54.36,53.62,54.02,85616.0,50.7112,51.2105,50.5133,50.8902,85616.0
2022-10-24 09:50:00,54.04,54.28,54.02,54.24,49645.0,50.909,51.1351,50.8902,51.0974,49645.0
2022-10-24 10:00:00,54.24,54.26,53.61,53.75,123849.0,51.0974,51.1163,50.5039,50.6358,123849.0
2022-10-24 10:10:00,53.75,54.12,53.73,54.03,54427.0,50.6358,50.9844,50.617,50.8996,54427.0
2022-10-24 10:20:00,54.02,54.04,53.62,53.84,179480.0,50.8902,50.909,50.5133,50.7206,179480.0
2022-10-24 10:30:00,53.83,53.94,53.7,53.73,88128.0,50.7112,50.8148,50.5887,50.617,88128.0
2022-10-24 10:40:00,53.72,53.76,53.44,53.48,77491.0,50.6076,50.6452,50.3438,50.3815,77491.0
2022-10-24 10:50:00,53.49,53.87,53.49,53.82,88265.0,50.3909,50.7489,50.3909,50.7018,88265.0
2022-10-24 11:00:00,53.81,53.87,53.67,53.73,61912.0,50.6923,50.7489,50.5605,50.617,61912.0
2022-10-24 11:10:00,53.74,53.91,53.65,53.69,47041.0,50.6264,50.7865,50.5416,50.5793,47041.0
2022-10-24 11:20:00,53.72,53.89,53.72,53.88,46446.0,50.6076,50.7677,50.6076,50.7583,46446.0
2022-10-24 11:30:00,53.87,54.05,53.78,54.03,78710.0,50.7489,50.9184,50.6641,50.8996,78710.0
2022-10-24 11:40:00,54.02,54.23,53.96,54.22,115394.0,50.8902,51.088,50.8336,51.0786,115394.0
2022-10-24 11:50:00,54.23,54.45,54.21,54.38,128033.0,51.088,51.2953,51.0692,51.2293,128033.0
2022-10-24 12:00:00,54.38,54.39,54.11,54.14,81441.0,51.2293,51.2387,50.975,51.0032,81441.0
2022-10-24 12:10:00,54.15,54.45,54.14,54.44,105513.0,51.0126,51.2953,51.0032,51.2858,105513.0
2022-10-24 12:20:00,54.44,54.55,54.33,54.48,201374.0,51.2858,51.3895,51.1822,51.3235,201374.0
2022-10-24 12:30:00,54.48,54.57,54.39,54.48,77296.0,51.3235,51.4083,51.2387,51.3235,77296.0
2022-10-24 12:40:00,54.48,54.64,54.37,54.62,70142.0,51.3235,51.4743,51.2199,51.4554,70142.0
2022-10-24 12:50:00,54.62,54.65,54.44,54.45,56385.0,51.4554,51.4837,51.2858,51.2953,56385.0
2022-10-24 13:00:00,54.45,54.53,54.41,54.48,60647.0,51.2953,51.3706,51.2576,51.3235,60647.0
2022-10-24 13:10:00,54.48,54.52,54.39,54.45,47484.0,51.3235,51.3612,51.2387,51.2953,47484.0
2022-10-24 13:20:00,54.45,54.55,54.32,54.51,127729.0,51.2953,51.3895,51.1728,51.3518,127729.0
2022-10-24 13:30:00,54.51,54.62,54.39,54.6,59646.0,51.3518,51.4554,51.2387,51.4366,59646.0
2022-10-24 13:40:00,54.61,54.7,54.58,54.64,80268.0,51.446,51.5308,51.4177,51.4743,80268.0
2022-10-24 13:50:00,54.63,54.72,54.58,54.63,80732.0,51.4648,51.5496,51.4177,51.4648,80732.0
2022-10-24 14:00:00,54.63,54.87,54.61,54.87,64965.0,51.4648,51.6909,51.446,51.6909,64965.0
2022-10-24 14:10:00,54.86,54.88,54.82,54.84,89543.0,51.6815,51.7003,51.6438,51.6627,89543.0
2022-10-24 14:20:00,54.84,54.99,54.81,54.95,80695.0,51.6627,51.804,51.6344,51.7663,80695.0
2022-10-24 14:30:00,54.94,55.06,54.94,55.05,69078.0,51.7569,51.8699,51.7569,51.8605,69078.0
2022-10-24 14:40:00,55.06,55.2,55.02,55.16,83451.0,51.8699,52.0018,51.8322,51.9641,83451.0
2022-10-24 14:50:00,55.16,55.23,55.11,55.2,66335.0,51.9641,52.0301,51.917,52.0018,66335.0
2022-10-24 15:00:00,55.2,55.31,55.17,55.31,83434.0,52.0018,52.1054,51.9735,52.1054,83434.0
2022-10-24 15:10:00,55.3,55.38,55.23,55.25,122562.0,52.096,52.1714,52.0301,52.0489,122562.0
2022-10-24 15:20:00,55.25,55.25,55.11,55.14,159549.0,52.0489,52.0489,51.917,51.9453,159549.0
2022-10-24 15:30:00,55.14,55.17,55.03,55.04,133322.0,51.9453,51.9735,51.8417,51.8511,133322.0
2022-10-24 15:40:00,55.04,55.07,54.98,55.0,216524.0,51.8511,51.8793,51.7946,51.8134,216524.0
2022-10-24 15:50:00,55.0,55.03,54.84,54.94,566771.0,51.8134,51.8417,51.6627,51.7569,566771.0
2022-10-25 09:30:00,54.9,55.7,54.83,55.67,88869.0,51.7192,52.4728,51.6532,52.4446,88869.0
2022-10-25 09:40:00,55.71,56.01,55.63,55.89,84906.0,52.4823,52.7649,52.4069,52.6518,84906.0
2022-10-25 09:50:00,55.91,56.0,55.69,55.97,117634.0,52.6707,52.7555,52.4634,52.7272,117634.0
2022-10-25 10:00:00,56.0,56.06,55.44,55.49,66528.0,52.7555,52.812,52.2279,52.275,66528.0
2022-10-25 10:10:00,55.48,55.58,55.28,55.42,52981.0,52.2656,52.3598,52.0772,52.2091,52981.0
2022-10-25 10:20:00,55.43,55.66,55.34,55.65,38259.0,52.2185,52.4352,52.1337,52.4257,38259.0
2022-10-25 10:30:00,55.68,55.79,55.55,55.62,44607.0,52.454,52.5576,52.3315,52.3975,44607.0
2022-10-25 10:40:00,55.61,55.65,55.43,55.56,29088.0,52.388,52.4257,52.2185,52.3409,29088.0
2022-10-25 10:50:00,55.57,55.73,55.5,55.7,129405.0,52.3504,52.5011,52.2844,52.4728,129405.0
2022-10-25 11:00:00,55.71,55.86,55.62,55.84,116098.0,52.4823,52.6236,52.3975,52.6047,116098.0
2022-10-25 11:10:00,55.84,55.97,55.75,55.93,42237.0,52.6047,52.7272,52.5199,52.6895,42237.0
2022-10-25 11:20:00,55.94,55.96,55.84,55.94,37986.0,52.6989,52.7178,52.6047,52.6989,37986.0
2022-10-25 11:30:00,55.94,56.16,55.91,56.16,145374.0,52.6989,52.9062,52.6707,52.9062,145374.0
2022-10-25 11:40:00,56.15,56.21,56.08,56.19,87182.0,52.8968,52.9533,52.8308,52.9344,87182.0
2022-10-25 11:50:00,56.18,56.26,56.17,56.22,82015.0,52.925,53.0004,52.9156,52.9627,82015.0
2022-10-25 12:00:00,56.21,56.45,56.19,56.42,112419.0,52.9533,53.1794,52.9344,53.1511,112419.0
2022-10-25 12:10:00,56.42,56.58,56.38,56.57,54048.0,53.1511,53.3018,53.1134,53.2924,54048.0
2022-10-25 12:20:00,56.58,56.62,56.5,56.54,60033.0,53.3018,53.3395,53.2265,53.2642,60033.0
2022-10-25 12:30:00,56.54,56.68,56.53,56.68,78124.0,53.2642,53.3961,53.2547,53.3961,78124.0
2022-10-25 12:40:00,56.67,56.74,56.63,56.67,130637.0,53.3866,53.4526,53.349,53.3866,130637.0
2022-10-25 12:50:00,56.68,56.74,56.41,56.43,90029.0,53.3961,53.4526,53.1417,53.1605,90029.0
2022-10-25 13:00:00,56.44,56.62,56.43,56.57,98661.0,53.17,53.3395,53.1605,53.2924,98661.0
2022-10-25 13:10:00,56.56,56.59,56.32,56.45,77153.0,53.283,53.3113,53.0569,53.1794,77153.0
2022-10-25 13:20:00,56.45,56.47,56.35,56.41,63788.0,53.1794,53.1982,53.0852,53.1417,63788.0
2022-10-25 13:30:00,56.41,56.54,56.41,56.47,56309.0,53.1417,53.2642,53.1417,53.1982,56309.0
2022-10-25 13:40:00,56.47,56.48,56.28,56.42,85111.0,53.1982,53.2076,53.0192,53.1511,85111.0
2022-10-25 13:50:00,56.42,56.6,56.4,56.56,48171.0,53.1511,53.3207,53.1323,53.283,48171.0
2022-10-25 14:00:00,56.54,56.71,56.52,56.7,73504.0,53.2642,53.4243,53.2453,53.4149,73504.0
2022-10-25 14:10:00,56.71,56.81,56.71,56.8,58890.0,53.4243,53.5185,53.4243,53.5091,58890.0
2022-10-25 14:20:00,56.79,56.79,56.7,56.76,57496.0,53.4997,53.4997,53.4149,53.4714,57496.0
2022-10-25 14:30:00,56.75,56.86,56.74,56.8,54217.0,53.462,53.5656,53.4526,53.5091,54217.0
2022-10-25 14:40:00,56.8,56.87,56.78,56.82,94129.0,53.5091,53.575,53.4903,53.5279,94129.0
2022-10-25 14:50:00,56.82,56.94,56.81,56.9,145143.0,53.5279,53.641,53.5185,53.6033,145143.0
2022-10-25 15:00:00,56.89,57.08,56.87,57.08,157354.0,53.5939,53.7729,53.575,53.7729,157354.0
2022-10-25 15:10:00,57.08,57.13,57.04,57.11,82963.0,53.7729,53.82,53.7352,53.8011,82963.0
2022-10-25 15:20:00,57.11,57.27,57.06,57.27,164724.0,53.8011,53.9519,53.754,53.9519,164724.0
2022-10-25 15:30:00,57.27,57.38,57.24,57.37,196150.0,53.9519,54.0555,53.9236,54.0461,196150.0
2022-10-25 15:40:00,57.37,57.45,57.3,57.3,302944.0,54.0461,54.1214,53.9801,53.9801,302944.0
2022-10-25 15:50:00,57.31,57.33,57.15,57.2,736766.0,53.9896,54.0084,53.8388,53.8859,736766.0
2022-10-26 09:30:00,57.28,57.59,56.93,56.98,150050.0,53.9613,54.2533,53.6316,53.6787,150050.0
2022-10-26 09:40:00,56.98,57.03,56.6,56.7,428102.0,53.6787,53.7258,53.3207,53.4149,428102.0
2022-10-26 09:50:00,56.7,56.93,56.27,56.37,127553.0,53.4149,53.6316,53.0098,53.104,127553.0
2022-10-26 10:00:00,56.4,57.08,56.4,57.05,173136.0,53.1323,53.7729,53.1323,53.7446,173136.0
2022-10-26 10:10:00,57.05,57.37,56.98,57.37,72153.0,53.7446,54.0461,53.6787,54.0461,72153.0
2022-10-26 10:20:00,57.35,57.35,57.01,57.27,67888.0,54.0272,54.0272,53.7069,53.9519,67888.0
2022-10-26 10:30:00,57.26,57.43,57.16,57.39,68306.0,53.9425,54.1026,53.8482,54.0649,68306.0
2022-10-26 10:40:00,57.4,57.57,57.36,57.51,74743.0,54.0743,54.2345,54.0367,54.178,74743.0
2022-10-26 10:50:00,57.51,57.55,57.38,57.4,92053.0,54.178,54.2156,54.0555,54.0743,92053.0
2022-10-26 11:00:00,57.41,57.8,57.4,57.72,41498.0,54.0838,54.4512,54.0743,54.3758,41498.0
2022-10-26 11:10:00,57.72,57.92,57.71,57.83,40202.0,54.3758,54.5642,54.3664,54.4794,40202.0
2022-10-26 11:20:00,57.84,57.89,57.71,57.71,36425.0,54.4888,54.536,54.3664,54.3664,36425.0
2022-10-26 11:30:00,57.73,57.88,57.71,57.84,40454.0,54.3852,54.5265,54.3664,54.4888,40454.0
2022-10-26 11:40:00,57.83,57.86,57.72,57.76,53661.0,54.4794,54.5077,54.3758,54.4135,53661.0
2022-10-26 11:50:00,57.77,57.79,57.56,57.57,197832.0,54.4229,54.4417,54.2251,54.2345,197832.0
2022-10-26 12:00:00,57.56,57.63,57.3,57.37,63967.0,54.2251,54.291,53.9801,54.0461,63967.0
2022-10-26 12:10:00,57.39,57.45,57.2,57.31,77873.0,54.0649,54.1214,53.8859,53.9896,77873.0
2022-10-26 12:20:00,57.3,57.43,57.24,57.32,64947.0,53.9801,54.1026,53.9236,53.999,64947.0
2022-10-26 12:30:00,57.31,57.32,57.04,57.05,132111.0,53.9896,53.999,53.7352,53.7446,132111.0
2022-10-26 12:40:00,57.06,57.21,57.01,57.06,155863.0,53.754,53.8953,53.7069,53.754,155863.0
2022-10-26 12:50:00,57.05,57.15,56.87,56.93,52595.0,53.7446,53.8388,53.575,53.6316,52595.0
2022-10-26 13:00:00,56.91,57.02,56.81,56.99,51319.0,53.6127,53.7164,53.5185,53.6881,51319.0
2022-10-26 13:10:00,57.02,57.08,56.89,57.07,37702.0,53.7164,53.7729,53.5939,53.7635,37702.0
2022-10-26 13:20:00,57.08,57.09,56.92,56.94,33431.0,53.7729,53.7823,53.6222,53.641,33431.0
2022-10-26 13:30:00,56.94,56.96,56.79,56.95,39392.0,53.641,53.6598,53.4997,53.6504,39392.0
2022-10-26 13:40:00,56.95,56.99,56.89,56.94,29698.0,53.6504,53.6881,53.5939,53.641,29698.0
2022-10-26 13:50:00,56.96,57.05,56.95,57.04,29534.0,53.6598,53.7446,53.6504,53.7352,29534.0
2022-10-26 14:00:00,57.03,57.14,57.03,57.13,31400.0,53.7258,53.8294,53.7258,53.82,31400.0
2022-10-26 14:10:00,57.14,57.21,57.05,57.05,26273.0,53.8294,53.8953,53.7446,53.7446,26273.0
2022-10-26 14:20:00,57.05,57.06,56.92,56.93,19801.0,53.7446,53.754,53.6222,53.6316,19801.0
2022-10-26 14:30:00,56.92,57.07,56.9,57.07,78267.0,53.6222,53.7635,53.6033,53.7635,78267.0
2022-10-26 14:40:00,57.08,57.08,56.95,57.02,38911.0,53.7729,53.7729,53.6504,53.7164,38911.0
2022-10-26 14:50:00,57.02,57.08,56.94,57.02,33595.0,53.7164,53.7729,53.641,53.7164,33595.0
2022-10-26 15:00:00,57.02,57.02,56.87,56.96,58283.0,53.7164,53.7164,53.575,53.6598,58283.0
2022-10-26 15:10:00,56.96,57.15,56.91,57.14,68447.0,53.6598,53.8388,53.6127,53.8294,68447.0
2022-10-26 15:20:00,57.14,57.15,57.03,57.1,114842.0,53.8294,53.8388,53.7258,53.7917,114842.0
2022-10-26 15:30:00,57.1,57.18,57.03,57.13,97978.0,53.7917,53.8671,53.7258,53.82,97978.0
2022-10-26 15:40:00,57.13,57.22,57.11,57.17,118438.0,53.82,53.9048,53.8011,53.8577,118438.0
2022-10-26 15:50:00,57.18,57.18,56.88,56.95,470825.0,53.8671,53.8671,53.5845,53.6504,470825.0
2022-10-27 09:30:00,57.26,57.86,57.26,57.81,101424.0,53.9425,54.5077,53.9425,54.4606,101424.0
2022-10-27 09:40:00,57.81,57.88,57.49,57.65,103837.0,54.4606,54.5265,54.1591,54.3099,103837.0
2022-10-27 09:50:00,57.65,57.68,57.29,57.54,72446.0,54.3099,54.3381,53.9707,54.2062,72446.0
2022-10-27 10:00:00,57.53,58.0,57.52,57.9,90343.0,54.1968,54.6396,54.1874,54.5454,90343.0
2022-10-27 10:10:00,57.9,58.4,57.76,58.4,139244.0,54.5454,55.0164,54.4135,55.0164,139244.0
2022-10-27 10:20:00,58.38,58.49,58.21,58.31,98982.0,54.9976,55.1012,54.8374,54.9316,98982.0
2022-10-27 10:30:00,58.29,58.5,58.07,58.13,121808.0,54.9128,55.1106,54.7055,54.762,121808.0
2022-10-27 10:40:00,58.12,58.13,57.88,58.03,68881.0,54.7526,54.762,54.5265,54.6678,68881.0
2022-10-27 10:50:00,58.03,58.26,58.02,58.08,105511.0,54.6678,54.8845,54.6584,54.7149,105511.0
2022-10-27 11:00:00,58.05,58.3,57.98,58.13,87767.0,54.6867,54.9222,54.6207,54.762,87767.0
2022-10-27 11:10:00,58.13,58.23,57.97,57.97,66514.0,54.762,54.8563,54.6113,54.6113,66514.0
2022-10-27 11:20:00,57.98,58.04,57.82,57.89,31944.0,54.6207,54.6773,54.47,54.536,31944.0
2022-10-27 11:30:00,57.88,57.97,57.69,57.77,58052.0,54.5265,54.6113,54.3475,54.4229,58052.0
2022-10-27 11:40:00,57.77,57.86,57.74,57.75,62648.0,54.4229,54.5077,54.3946,54.4041,62648.0
2022-10-27 11:50:00,57.74,57.75,57.63,57.69,30781.0,54.3946,54.4041,54.291,54.3475,30781.0
2022-10-27 12:00:00,57.7,57.84,57.62,57.71,36895.0,54.357,54.4888,54.2816,54.3664,36895.0
2022-10-27 12:10:00,57.71,58.0,57.64,57.95,67232.0,54.3664,54.6396,54.3004,54.5925,67232.0
2022-10-27 12:20:00,57.97,58.07,57.84,57.84,93525.0,54.6113,54.7055,54.4888,54.4888,93525.0
2022-10-27 12:30:00,57.84,57.98,57.81,57.88,69788.0,54.4888,54.6207,54.4606,54.5265,69788.0
2022-10-27 12:40:00,57.87,57.98,57.86,57.95,42951.0,54.5171,54.6207,54.5077,54.5925,42951.0
2022-10-27 12:50:00,57.93,57.96,57.87,57.94,40967.0,54.5736,54.6019,54.5171,54.5831,40967.0
2022-10-27 13:00:00,57.95,58.2,57.91,58.2,58913.0,54.5925,54.828,54.5548,54.828,58913.0
2022-10-27 13:10:00,58.21,58.24,58.06,58.15,52179.0,54.8374,54.8657,54.6961,54.7809,52179.0
2022-10-27 13:20:00,58.16,58.21,57.98,58.0,28482.0,54.7903,54.8374,54.6207,54.6396,28482.0
2022-10-27 13:30:00,58.0,58.05,57.89,57.92,43472.0,54.6396,54.6867,54.536,54.5642,43472.0
2022-10-27 13:40:00,57.91,58.13,57.9,58.13,55719.0,54.5548,54.762,54.5454,54.762,55719.0
2022-10-27 13:50:00,58.13,58.13,57.97,57.98,82435.0,54.762,54.762,54.6113,54.6207,82435.0
2022-10-27 14:00:00,57.99,58.03,57.81,57.82,34120.0,54.6302,54.6678,54.4606,54.47,34120.0
2022-10-27 14:10:00,57.82,57.96,57.77,57.94,67073.0,54.47,54.6019,54.4229,54.5831,67073.0
2022-10-27 14:20:00,57.93,57.95,57.82,57.85,95796.0,54.5736,54.5925,54.47,54.4983,95796.0
2022-10-27 14:30:00,57.84,57.99,57.79,57.97,53014.0,54.4888,54.6302,54.4417,54.6113,53014.0
2022-10-27 14:40:00,57.96,58.0,57.88,57.89,45975.0,54.6019,54.6396,54.5265,54.536,45975.0
2022-10-27 14:50:00,57.89,57.93,57.71,57.75,48352.0,54.536,54.5736,54.3664,54.4041,48352.0
2022-10-27 15:00:00,57.75,57.89,57.64,57.69,64933.0,54.4041,54.536,54.3004,54.3475,64933.0
2022-10-27 15:10:00,57.69,57.94,57.69,57.77,65751.0,54.3475,54.5831,54.3475,54.4229,65751.0
2022-10-27 15:20:00,57.75,57.88,57.75,57.86,94359.0,54.4041,54.5265,54.4041,54.5077,94359.0
2022-10-27 15:30:00,57.85,58.01,57.81,57.85,172501.0,54.4983,54.649,54.4606,54.4983,172501.0
2022-10-27 15:40:00,57.86,57.93,57.77,57.81,179258.0,54.5077,54.5736,54.4229,54.4606,179258.0
2022-10-27 15:50:00,57.8,57.86,57.6,57.7,634231.0,54.4512,54.5077,54.2628,54.357,634231.0
2022-10-28 09:30:00,57.84,58.04,57.57,57.86,90284.0,54.4888,54.6773,54.2345,54.5077,90284.0
2022-10-28 09:40:00,57.87,58.06,57.67,57.86,76706.0,54.5171,54.6961,54.3287,54.5077,76706.0
2022-10-28 09:50:00,57.85,58.09,57.7,58.03,80457.0,54.4983,54.7244,54.357,54.6678,80457.0
2022-10-28 10:00:00,58.04,58.25,57.6,57.6,57474.0,54.6773,54.8751,54.2628,54.2628,57474.0
2022-10-28 10:10:00,57.6,57.91,57.46,57.75,42136.0,54.2628,54.5548,54.1309,54.4041,42136.0
2022-10-28 10:20:00,57.74,57.93,57.68,57.89,45586.0,54.3946,54.5736,54.3381,54.536,45586.0
2022-10-28 10:30:00,57.9,58.08,57.9,58.08,36443.0,54.5454,54.7149,54.5454,54.7149,36443.0
2022-10-28 10:40:00,58.07,58.16,57.97,58.16,30075.0,54.7055,54.7903,54.6113,54.7903,30075.0
2022-10-28 10:50:00,58.17,58.24,58.16,58.24,21040.0,54.7997,54.8657,54.7903,54.8657,21040.0
2022-10-28 11:00:00,58.25,58.34,58.17,58.26,47936.0,54.8751,54.9599,54.7997,54.8845,47936.0
2022-10-28 11:10:00,58.26,58.36,58.22,58.35,46145.0,54.8845,54.9787,54.8468,54.9693,46145.0
2022-10-28 11:20:00,58.35,58.39,58.24,58.34,36646.0,54.9693,55.007,54.8657,54.9599,36646.0
2022-10-28 11:30:00,58.37,58.54,58.35,58.5,24036.0,54.9881,55.1483,54.9693,55.1106,24036.0
2022-10-28 11:40:00,58.51,58.65,58.51,58.64,21746.0,55.12,55.2519,55.12,55.2425,21746.0
2022-10-28 11:50:00,58.63,58.68,58.5,58.51,28274.0,55.2331,55.2802,55.1106,55.12,28274.0
2022-10-28 12:00:00,58.51,58.53,58.36,58.43,20321.0,55.12,55.1389,54.9787,55.0447,20321.0
2022-10-28 12:10:00,58.43,58.62,58.42,58.55,29658.0,55.0447,55.2237,55.0352,55.1577,29658.0
2022-10-28 12:20:00,58.56,58.64,58.55,58.61,23770.0,55.1671,55.2425,55.1577,55.2142,23770.0
2022-10-28 12:30:00,58.63,58.72,58.61,58.61,29474.0,55.2331,55.3179,55.2142,55.2142,29474.0
2022-10-28 12:40:00,58.61,58.64,58.5,58.58,25474.0,55.2142,55.2425,55.1106,55.186,25474.0
2022-10-28 12:50:00,58.58,58.6,58.53,58.55,19126.0,55.186,55.2048,55.1389,55.1577,19126.0
2022-10-28 13:00:00,58.57,58.64,58.56,58.61,38092.0,55.1766,55.2425,55.1671,55.2142,38092.0
2022-10-28 13:10:00,58.61,58.73,58.59,58.69,32467.0,55.2142,55.3273,55.1954,55.2896,32467.0
2022-10-28 13:20:00,58.67,58.72,58.64,58.7,30403.0,55.2708,55.3179,55.2425,55.299,30403.0
2022-10-28 13:30:00,58.7,58.86,58.69,58.8,53286.0,55.299,55.4498,55.2896,55.3932,53286.0
2022-10-28 13:40:00,58.8,58.86,58.74,58.83,32695.0,55.3932,55.4498,55.3367,55.4215,32695.0
2022-10-28 13:50:00,58.83,58.87,58.74,58.74,32866.0,55.4215,55.4592,55.3367,55.3367,32866.0
2022-10-28 14:00:00,58.74,58.79,58.68,58.73,37589.0,55.3367,55.3838,55.2802,55.3273,37589.0
2022-10-28 14:10:00,58.72,58.82,58.71,58.79,36887.0,55.3179,55.4121,55.3084,55.3838,36887.0
2022-10-28 14:20:00,58.8,58.84,58.71,58.72,34442.0,55.3932,55.4309,55.3084,55.3179,34442.0
2022-10-28 14:30:00,58.72,58.82,58.68,58.76,36372.0,55.3179,55.4121,55.2802,55.3555,36372.0
2022-10-28 14:40:00,58.76,58.85,58.73,58.83,41060.0,55.3555,55.4403,55.3273,55.4215,41060.0
2022-10-28 14:50:00,58.84,58.88,58.78,58.84,47162.0,55.4309,55.4686,55.3744,55.4309,47162.0
2022-10-28 15:00:00,58.84,58.97,58.77,58.84,44688.0,55.4309,55.5534,55.365,55.4309,44688.0
2022-10-28 15:10:00,58.84,58.91,58.79,58.81,44169.0,55.4309,55.4969,55.3838,55.4026,44169.0
2022-10-28 15:20:00,58.8,58.91,58.75,58.87,68902.0,55.3932,55.4969,55.3461,55.4592,68902.0
2022-10-28 15:30:00,58.86,58.91,58.79,58.9,82636.0,55.4498,55.4969,55.3838,55.4874,82636.0
2022-10-28 15:40:00,58.89,58.94,58.82,58.83,139767.0,55.478,55.5251,55.4121,55.4215,139767.0
2022-10-28 15:50:00,58.83,58.87,58.66,58.71,552053.0,55.4215,55.4592,55.2613,55.3084,552053.0
2022-10-31 09:30:00,58.19,58.72,58.16,58.71,102849.0,54.8186,55.3179,54.7903,55.3084,102849.0
2022-10-31 09:40:00,58.73,59.02,58.31,58.31,157393.0,55.3273,55.6005,54.9316,54.9316,157393.0
2022-10-31 09:50:00,58.31,58.47,58.23,58.25,92444.0,54.9316,55.0823,54.8563,54.8751,92444.0
2022-10-31 10:00:00,58.23,58.46,58.18,58.26,74598.0,54.8563,55.0729,54.8091,54.8845,74598.0
2022-10-31 10:10:00,58.25,58.56,58.18,58.41,95323.0,54.8751,55.1671,54.8091,55.0258,95323.0
2022-10-31 10:20:00,58.42,58.5,58.26,58.32,39559.0,55.0352,55.1106,54.8845,54.941,39559.0
2022-10-31 10:30:00,58.32,58.32,58.1,58.18,67169.0,54.941,54.941,54.7338,54.8091,67169.0
2022-10-31 10:40:00,58.18,58.29,58.07,58.07,64894.0,54.8091,54.9128,54.7055,54.7055,64894.0
2022-10-31 10:50:00,58.09,58.14,57.99,58.1,35702.0,54.7244,54.7715,54.6302,54.7338,35702.0
2022-10-31 11:00:00,58.09,58.31,58.09,58.25,38030.0,54.7244,54.9316,54.7244,54.8751,38030.0
2022-10-31 11:10:00,58.24,58.28,58.12,58.15,39896.0,54.8657,54.9034,54.7526,54.7809,39896.0
2022-10-31 11:20:00,58.15,58.29,58.14,58.24,204242.0,54.7809,54.9128,54.7715,54.8657,204242.0
2022-10-31 11:30:00,58.24,58.32,58.16,58.17,63167.0,54.8657,54.941,54.7903,54.7997,63167.0
2022-10-31 11:40:00,58.17,58.42,58.16,58.34,61272.0,54.7997,55.0352,54.7903,54.9599,61272.0
2022-10-31 11:50:00,58.34,58.44,58.02,58.18,58471.0,54.9599,55.0541,54.6584,54.8091,58471.0
2022-10-31 12:00:00,58.2,58.2,58.07,58.08,50193.0,54.828,54.828,54.7055,54.7149,50193.0
2022-10-31 12:10:00,58.07,58.28,58.06,58.19,60608.0,54.7055,54.9034,54.6961,54.8186,60608.0
2022-10-31 12:20:00,58.19,58.25,58.04,58.05,50191.0,54.8186,54.8751,54.6773,54.6867,50191.0
2022-10-31 12:30:00,58.04,58.05,57.92,57.98,42323.0,54.6773,54.6867,54.5642,54.6207,42323.0
2022-10-31 12:40:00,57.98,58.02,57.88,57.92,35679.0,54.6207,54.6584,54.5265,54.5642,35679.0
2022-10-31 12:50:00,57.92,57.96,57.83,57.94,24731.0,54.5642,54.6019,54.4794,54.5831,24731.0
2022-10-31 13:00:00,57.94,57.96,57.84,57.94,29835.0,54.5831,54.6019,54.4888,54.5831,29835.0
2022-10-31 13:10:00,57.92,58.06,57.88,58.05,59150.0,54.5642,54.6961,54.5265,54.6867,59150.0
2022-10-31 13:20:00,58.06,58.15,58.04,58.14,59350.0,54.6961,54.7809,54.6773,54.7715,59350.0
2022-10-31 13:30:00,58.13,58.14,58.03,58.04,33996.0,54.762,54.7715,54.6678,54.6773,33996.0
2022-10-31 13:40:00,58.03,58.06,57.97,58.0,50309.0,54.6678,54.6961,54.6113,54.6396,50309.0
2022-10-31 13:50:00,58.0,58.08,57.96,58.06,30495.0,54.6396,54.7149,54.6019,54.6961,30495.0
2022-10-31 14:00:00,58.07,58.15,58.05,58.06,36970.0,54.7055,54.7809,54.6867,54.6961,36970.0
2022-10-31 14:10:00,58.05,58.07,57.97,58.02,68760.0,54.6867,54.7055,54.6113,54.6584,68760.0
2022-10-31 14:20:00,58.01,58.03,57.93,57.94,52946.0,54.649,54.6678,54.5736,54.5831,52946.0
2022-10-31 14:30:00,57.93,58.09,57.9,58.04,54945.0,54.5736,54.7244,54.5454,54.6773,54945.0
2022-10-31 14:40:00,58.05,58.15,58.02,58.04,88658.0,54.6867,54.7809,54.6584,54.6773,88658.0
2022-10-31 14:50:00,58.04,58.12,57.96,58.0,56863.0,54.6773,54.7526,54.6019,54.6396,56863.0
2022-10-31 15:00:00,58.0,58.02,57.81,57.81,73513.0,54.6396,54.6584,54.4606,54.4606,73513.0
2022-10-31 15:10:00,57.81,57.87,57.8,57.86,62819.0,54.4606,54.5171,54.4512,54.5077,62819.0
2022-10-31 15:20:00,57.86,57.95,57.84,57.91,96329.0,54.5077,54.5925,54.4888,54.5548,96329.0
2022-10-31 15:30:00,57.91,58.08,57.87,58.03,106216.0,54.5548,54.7149,54.5171,54.6678,106216.0
2022-10-31 15:40:00,58.03,58.1,57.88,57.89,199231.0,54.6678,54.7338,54.5265,54.536,199231.0
2022-10-31 15:50:00,57.89,57.91,57.79,57.86,587465.0,54.536,54.5548,54.4417,54.5077,587465.0
2022-11-01 09:30:00,58.63,58.75,58.36,58.38,88971.0,55.2331,55.3461,54.9787,54.9976,88971.0
2022-11-01 09:40:00,58.42,58.61,58.16,58.23,97262.0,55.0352,55.2142,54.7903,54.8563,97262.0
2022-11-01 09:50:00,58.24,58.38,58.06,58.18,92303.0,54.8657,54.9976,54.6961,54.8091,92303.0
2022-11-01 10:00:00,58.21,58.23,57.89,57.98,87313.0,54.8374,54.8563,54.536,54.6207,87313.0
2022-11-01 10:10:00,57.99,58.11,57.85,57.87,75609.0,54.6302,54.7432,54.4983,54.5171,75609.0
2022-11-01 10:20:00,57.84,57.95,57.77,57.82,114785.0,54.4888,54.5925,54.4229,54.47,114785.0
2022-11-01 10:30:00,57.84,58.07,57.77,57.86,59716.0,54.4888,54.7055,54.4229,54.5077,59716.0
2022-11-01 10:40:00,57.84,57.84,57.64,57.72,44697.0,54.4888,54.4888,54.3004,54.3758,44697.0
2022-11-01 10:50:00,57.73,57.91,57.69,57.75,53538.0,54.3852,54.5548,54.3475,54.4041,53538.0
2022-11-01 11:00:00,57.75,57.78,57.63,57.75,49122.0,54.4041,54.4323,54.291,54.4041,49122.0
2022-11-01 11:10:00,57.76,57.79,57.59,57.59,41587.0,54.4135,54.4417,54.2533,54.2533,41587.0
2022-11-01 11:20:00,57.59,57.71,57.54,57.7,28970.0,54.2533,54.3664,54.2062,54.357,28970.0
2022-11-01 11:30:00,57.69,57.82,57.62,57.66,39668.0,54.3475,54.47,54.2816,54.3193,39668.0
2022-11-01 11:40:00,57.66,57.81,57.6,57.77,33460.0,54.3193,54.4606,54.2628,54.4229,33460.0
2022-11-01 11:50:00,57.77,57.91,57.76,57.83,69558.0,54.4229,54.5548,54.4135,54.4794,69558.0
2022-11-01 12:00:00,57.83,58.2,57.79,58.1,166066.0,54.4794,54.828,54.4417,54.7338,166066.0
2022-11-01 12:10:00,58.13,58.2,57.99,58.08,40176.0,54.762,54.828,54.6302,54.7149,40176.0
2022-11-01 12:20:00,58.09,58.16,58.0,58.08,48008.0,54.7244,54.7903,54.6396,54.7149,48008.0
2022-11-01 12:30:00,58.07,58.17,58.01,58.16,43610.0,54.7055,54.7997,54.649,54.7903,43610.0
2022-11-01 12:40:00,58.13,58.24,58.11,58.2,33227.0,54.762,54.8657,54.7432,54.828,33227.0
2022-11-01 12:50:00,58.2,58.2,58.05,58.11,35559.0,54.828,54.828,54.6867,54.7432,35559.0
2022-11-01 13:00:00,58.12,58.12,57.99,58.0,27169.0,54.7526,54.7526,54.6302,54.6396,27169.0
2022-11-01 13:10:00,58.02,58.21,58.01,58.11,21459.0,54.6584,54.8374,54.649,54.7432,21459.0
2022-11-01 13:20:00,58.12,58.18,58.09,58.17,21943.0,54.7526,54.8091,54.7244,54.7997,21943.0
2022-11-01 13:30:00,58.2,58.21,58.08,58.09,33663.0,54.828,54.8374,54.7149,54.7244,33663.0
2022-11-01 13:40:00,58.08,58.2,58.08,58.12,45644.0,54.7149,54.828,54.7149,54.7526,45644.0
2022-11-01 13:50:00,58.12,58.27,58.11,58.26,39141.0,54.7526,54.8939,54.7432,54.8845,39141.0
2022-11-01 14:00:00,58.29,58.29,58.14,58.21,37583.0,54.9128,54.9128,54.7715,54.8374,37583.0
2022-11-01 14:10:00,58.2,58.2,58.08,58.1,34614.0,54.828,54.828,54.7149,54.7338,34614.0
2022-11-01 14:20:00,58.1,58.12,58.04,58.11,31355.0,54.7338,54.7526,54.6773,54.7432,31355.0
2022-11-01 14:30:00,58.11,58.13,58.02,58.05,43957.0,54.7432,54.762,54.6584,54.6867,43957.0
2022-11-01 14:40:00,58.05,58.1,57.96,57.99,61009.0,54.6867,54.7338,54.6019,54.6302,61009.0
2022-11-01 14:50:00,58.0,58.18,57.99,58.17,38115.0,54.6396,54.8091,54.6302,54.7997,38115.0
2022-11-01 15:00:00,58.16,58.21,58.07,58.2,61039.0,54.7903,54.8374,54.7055,54.828,61039.0
2022-11-01 15:10:00,58.19,58.19,58.02,58.12,69646.0,54.8186,54.8186,54.6584,54.7526,69646.0
2022-11-01 15:20:00,58.13,58.17,58.08,58.09,68760.0,54.762,54.7997,54.7149,54.7244,68760.0
2022-11-01 15:30:00,58.09,58.13,58.0,58.01,108644.0,54.7244,54.762,54.6396,54.649,108644.0
2022-11-01 15:40:00,58.01,58.18,58.0,58.18,83543.0,54.649,54.8091,54.6396,54.8091,83543.0
2022-11-01 15:50:00,58.18,58.21,57.98,58.0,298267.0,54.8091,54.8374,54.6207,54.6396,298267.0
2022-11-02 09:30:00,57.72,58.0,57.55,57.75,131593.0,54.3758,54.6396,54.2156,54.4041,131593.0
2022-11-02 09:40:00,57.74,58.01,57.68,57.71,117762.0,54.3946,54.649,54.3381,54.3664,117762.0
2022-11-02 09:50:00,57.69,58.14,57.69,58.05,104570.0,54.3475,54.7715,54.3475,54.6867,104570.0
2022-11-02 10:00:00,58.05,58.24,58.01,58.07,72379.0,54.6867,54.8657,54.649,54.7055,72379.0
2022-11-02 10:10:00,58.08,58.18,57.89,58.07,78857.0,54.7149,54.8091,54.536,54.7055,78857.0
2022-11-02 10:20:00,58.06,58.29,58.06,58.28,102040.0,54.6961,54.9128,54.6961,54.9034,102040.0
2022-11-02 10:30:00,58.32,58.53,58.25,58.52,61998.0,54.941,55.1389,54.8751,55.1294,61998.0
2022-11-02 10:40:00,58.52,58.7,58.49,58.68,73186.0,55.1294,55.299,55.1012,55.2802,73186.0
2022-11-02 10:50:00,58.68,58.73,58.56,58.58,85972.0,55.2802,55.3273,55.1671,55.186,85972.0
2022-11-02 11:00:00,58.58,58.77,58.58,58.7,109389.0,55.186,55.365,55.186,55.299,109389.0
2022-11-02 11:10:00,58.69,58.79,58.64,58.67,61941.0,55.2896,55.3838,55.2425,55.2708,61941.0
2022-11-02 11:20:00,58.67,58.83,58.58,58.77,66874.0,55.2708,55.4215,55.186,55.365,66874.0
2022-11-02 11:30:00,58.78,58.85,58.58,58.6,109138.0,55.3744,55.4403,55.186,55.2048,109138.0
2022-11-02 11:40:00,58.59,58.75,58.55,58.61,136555.0,55.1954,55.3461,55.1577,55.2142,136555.0
2022-11-02 11:50:00,58.61,58.62,58.47,58.5,84688.0,55.2142,55.2237,55.0823,55.1106,84688.0
2022-11-02 12:00:00,58.49,58.49,58.3,58.36,71220.0,55.1012,55.1012,54.9222,54.9787,71220.0
2022-11-02 12:10:00,58.35,58.44,58.34,58.38,71909.0,54.9693,55.0541,54.9599,54.9976,71909.0
2022-11-02 12:20:00,58.38,58.43,58.29,58.34,132126.0,54.9976,55.0447,54.9128,54.9599,132126.0
2022-11-02 12:30:00,58.34,58.34,58.08,58.09,74638.0,54.9599,54.9599,54.7149,54.7244,74638.0
2022-11-02 12:40:00,58.08,58.26,58.07,58.12,243871.0,54.7149,54.8845,54.7055,54.7526,243871.0
2022-11-02 12:50:00,58.13,58.25,58.11,58.19,47715.0,54.762,54.8751,54.7432,54.8186,47715.0
2022-11-02 13:00:00,58.2,58.21,58.11,58.12,59521.0,54.828,54.8374,54.7432,54.7526,59521.0
2022-11-02 13:10:00,58.13,58.16,58.02,58.14,105876.0,54.762,54.7903,54.6584,54.7715,105876.0
2022-11-02 13:20:00,58.13,58.19,58.08,58.15,71804.0,54.762,54.8186,54.7149,54.7809,71804.0
2022-11-02 13:30:00,58.15,58.42,58.12,58.38,109813.0,54.7809,55.0352,54.7526,54.9976,109813.0
2022-11-02 13:40:00,58.38,58.49,58.35,58.43,75056.0,54.9976,55.1012,54.9693,55.0447,75056.0
2022-11-02 13:50:00,58.43,58.67,58.43,58.67,131557.0,55.0447,55.2708,55.0447,55.2708,131557.0
2022-11-02 14:00:00,58.68,59.69,58.55,59.41,351345.0,55.2802,56.2317,55.1577,55.9679,351345.0
2022-11-02 14:10:00,59.41,59.48,59.01,59.11,147384.0,55.9679,56.0338,55.5911,55.6853,147384.0
2022-11-02 14:20:00,59.1,59.46,59.05,59.45,68774.0,55.6758,56.015,55.6287,56.0056,68774.0
2022-11-02 14:30:00,59.46,59.62,58.47,58.86,166383.0,56.015,56.1657,55.0823,55.4498,166383.0
2022-11-02 14:40:00,58.82,59.25,58.63,58.67,126970.0,55.4121,55.8172,55.2331,55.2708,126970.0
2022-11-02 14:50:00,58.68,58.75,57.97,58.41,200375.0,55.2802,55.3461,54.6113,55.0258,200375.0
2022-11-02 15:00:00,58.37,58.75,58.28,58.67,158766.0,54.9881,55.3461,54.9034,55.2708,158766.0
2022-11-02 15:10:00,58.62,58.71,58.17,58.17,112636.0,55.2237,55.3084,54.7997,54.7997,112636.0
2022-11-02 15:20:00,58.17,58.19,57.58,57.71,93654.0,54.7997,54.8186,54.2439,54.3664,93654.0
2022-11-02 15:30:00,57.67,57.76,57.43,57.69,112419.0,54.3287,54.4135,54.1026,54.3475,112419.0
2022-11-02 15:40:00,57.7,57.74,57.48,57.55,140047.0,54.357,54.3946,54.1497,54.2156,140047.0
2022-11-02 15:50:00,57.55,57.56,57.14,57.15,484947.0,54.2156,54.2251,53.8294,53.8388,484947.0
2022-11-03 09:30:00,59.0,59.55,58.16,58.85,669395.0,55.5816,56.0998,54.7903,55.4403,669395.0
2022-11-03 09:40:00,58.85,59.69,58.69,59.25,374340.0,55.4403,56.2317,55.2896,55.8172,374340.0
2022-11-03 09:50:00,59.19,59.6,58.98,59.28,158259.0,55.7606,56.1469,55.5628,55.8454,158259.0
2022-11-03 10:00:00,59.34,60.0,59.17,59.9,176684.0,55.9019,56.5237,55.7418,56.4295,176684.0
2022-11-03 10:10:00,59.88,60.43,59.71,60.37,168403.0,56.4107,56.9288,56.2505,56.8723,168403.0
2022-11-03 10:20:00,60.38,60.46,59.96,60.39,142875.0,56.8817,56.957,56.486,56.8911,142875.0
2022-11-03 10:30:00,60.4,60.4,59.49,59.75,252493.0,56.9005,56.9005,56.0432,56.2882,252493.0
2022-11-03 10:40:00,59.75,60.71,59.63,60.54,96895.0,56.2882,57.1926,56.1751,57.0324,96895.0
2022-11-03 10:50:00,60.54,60.83,60.44,60.73,202963.0,57.0324,57.3056,56.9382,57.2114,202963.0
2022-11-03 11:00:00,60.77,60.79,60.33,60.37,358283.0,57.2491,57.2679,56.8346,56.8723,358283.0
2022-11-03 11:10:00,60.35,60.53,59.97,59.98,169012.0,56.8534,57.023,56.4954,56.5049,169012.0
2022-11-03 11:20:00,59.98,60.07,59.67,60.02,81609.0,56.5049,56.5896,56.2128,56.5425,81609.0
2022-11-03 11:30:00,60.02,60.26,59.83,60.25,68382.0,56.5425,56.7686,56.3636,56.7592,68382.0
2022-11-03 11:40:00,60.25,60.42,60.06,60.35,86893.0,56.7592,56.9194,56.5802,56.8534,86893.0
2022-11-03 11:50:00,60.34,60.37,60.15,60.26,72198.0,56.844,56.8723,56.665,56.7686,72198.0
2022-11-03 12:00:00,60.26,60.3,60.08,60.23,87632.0,56.7686,56.8063,56.5991,56.7404,87632.0
2022-11-03 12:10:00,60.22,60.25,60.03,60.23,118940.0,56.731,56.7592,56.552,56.7404,118940.0
2022-11-03 12:20:00,60.24,60.47,60.07,60.36,99771.0,56.7498,56.9665,56.5896,56.8628,99771.0
2022-11-03 12:30:00,60.36,60.43,60.12,60.18,67326.0,56.8628,56.9288,56.6367,56.6933,67326.0
2022-11-03 12:40:00,60.18,60.34,60.17,60.23,98531.0,56.6933,56.844,56.6839,56.7404,98531.0
2022-11-03 12:50:00,60.22,60.38,60.21,60.33,83425.0,56.731,56.8817,56.7215,56.8346,83425.0
2022-11-03 13:00:00,60.34,60.58,60.26,60.5,111569.0,56.844,57.0701,56.7686,56.9947,111569.0
2022-11-03 13:10:00,60.49,60.62,60.36,60.57,75043.0,56.9853,57.1078,56.8628,57.0607,75043.0
2022-11-03 13:20:00,60.58,60.62,60.48,60.62,51692.0,57.0701,57.1078,56.9759,57.1078,51692.0
2022-11-03 13:30:00,60.63,60.78,60.46,60.74,77013.0,57.1172,57.2585,56.957,57.2208,77013.0
2022-11-03 13:40:00,60.74,60.79,60.54,60.59,74853.0,57.2208,57.2679,57.0324,57.0795,74853.0
2022-11-03 13:50:00,60.58,60.59,60.41,60.41,56529.0,57.0701,57.0795,56.9099,56.9099,56529.0
2022-11-03 14:00:00,60.4,60.52,60.35,60.41,56905.0,56.9005,57.0136,56.8534,56.9099,56905.0
2022-11-03 14:10:00,60.42,60.46,60.23,60.46,67913.0,56.9194,56.957,56.7404,56.957,67913.0
2022-11-03 14:20:00,60.45,60.75,60.43,60.74,172408.0,56.9476,57.2302,56.9288,57.2208,172408.0
2022-11-03 14:30:00,60.75,60.81,60.7,60.73,85535.0,57.2302,57.2868,57.1831,57.2114,85535.0
2022-11-03 14:40:00,60.74,60.88,60.72,60.86,79176.0,57.2208,57.3527,57.202,57.3339,79176.0
2022-11-03 14:50:00,60.86,60.86,60.75,60.8,78207.0,57.3339,57.3339,57.2302,57.2774,78207.0
2022-11-03 15:00:00,60.8,60.8,60.61,60.65,74977.0,57.2774,57.2774,57.0984,57.136,74977.0
2022-11-03 15:10:00,60.65,60.67,60.53,60.57,77094.0,57.136,57.1549,57.023,57.0607,77094.0
2022-11-03 15:20:00,60.57,60.69,60.56,60.61,85628.0,57.0607,57.1737,57.0513,57.0984,85628.0
2022-11-03 15:30:00,60.61,60.65,60.44,60.5,133958.0,57.0984,57.136,56.9382,56.9947,133958.0
2022-11-03 15:40:00,60.49,60.56,60.43,60.52,194974.0,56.9853,57.0513,56.9288,57.0136,194974.0
2022-11-03 15:50:00,60.51,60.58,60.17,60.51,756434.0,57.0042,57.0701,56.6839,57.0042,756434.0
2022-11-04 09:30:00,62.63,64.1,61.44,62.88,593174.0,59.0013,60.3862,57.8803,59.2368,593174.0
2022-11-04 09:40:00,62.9,62.96,61.72,61.72,190752.0,59.2557,59.3122,58.144,58.144,190752.0
2022-11-04 09:50:00,61.72,62.39,61.72,62.33,163773.0,58.144,58.7752,58.144,58.7187,163773.0
2022-11-04 10:00:00,62.31,62.47,62.18,62.3,142329.0,58.6999,58.8506,58.5774,58.6904,142329.0
2022-11-04 10:10:00,62.34,62.57,62.23,62.39,113827.0,58.7281,58.9448,58.6245,58.7752,113827.0
2022-11-04 10:20:00,62.41,62.95,62.39,62.9,123422.0,58.7941,59.3028,58.7752,59.2557,123422.0
2022-11-04 10:30:00,62.91,63.03,62.69,62.85,109666.0,59.2651,59.3781,59.0578,59.2086,109666.0
2022-11-04 10:40:00,62.85,63.12,62.72,63.03,90071.0,59.2086,59.4629,59.0861,59.3781,90071.0
2022-11-04 10:50:00,63.0,63.15,62.88,62.97,76424.0,59.3499,59.4912,59.2368,59.3216,76424.0
2022-11-04 11:00:00,62.98,63.27,62.98,63.17,95920.0,59.331,59.6042,59.331,59.51,95920.0
2022-11-04 11:10:00,63.19,63.3,62.94,62.94,98880.0,59.5289,59.6325,59.2934,59.2934,98880.0
2022-11-04 11:20:00,62.93,63.04,62.64,62.67,84763.0,59.2839,59.3876,59.0107,59.039,84763.0
2022-11-04 11:30:00,62.65,62.94,62.65,62.77,103432.0,59.0202,59.2934,59.0202,59.1332,103432.0
2022-11-04 11:40:00,62.76,62.82,62.62,62.72,92828.0,59.1238,59.1803,58.9919,59.0861,92828.0
2022-11-04 11:50:00,62.71,62.72,62.15,62.19,104102.0,59.0767,59.0861,58.5491,58.5868,104102.0
2022-11-04 12:00:00,62.19,62.42,62.01,62.42,90858.0,58.5868,58.8035,58.4172,58.8035,90858.0
2022-11-04 12:10:00,62.41,62.56,62.22,62.49,138984.0,58.7941,58.9354,58.6151,58.8694,138984.0
2022-11-04 12:20:00,62.46,62.58,62.36,62.51,77529.0,58.8412,58.9542,58.747,58.8883,77529.0
2022-11-04 12:30:00,62.5,62.5,62.31,62.39,88219.0,58.8789,58.8789,58.6999,58.7752,88219.0
2022-11-04 12:40:00,62.38,62.52,62.28,62.32,95599.0,58.7658,58.8977,58.6716,58.7093,95599.0
2022-11-04 12:50:00,62.33,62.6,62.33,62.59,139956.0,58.7187,58.9731,58.7187,58.9636,139956.0
2022-11-04 13:00:00,62.58,62.82,62.44,62.47,67963.0,58.9542,59.1803,58.8223,58.8506,67963.0
2022-11-04 13:10:00,62.47,62.66,62.45,62.58,108766.0,58.8506,59.0296,58.8318,58.9542,108766.0
2022-11-04 13:20:00,62.59,62.73,62.49,62.68,69172.0,58.9636,59.0955,58.8694,59.0484,69172.0
2022-11-04 13:30:00,62.67,62.68,62.44,62.44,89002.0,59.039,59.0484,58.8223,58.8223,89002.0
2022-11-04 13:40:00,62.45,62.6,62.4,62.58,75590.0,58.8318,58.9731,58.7846,58.9542,75590.0
2022-11-04 13:50:00,62.58,62.69,62.49,62.67,165003.0,58.9542,59.0578,58.8694,59.039,165003.0
2022-11-04 14:00:00,62.69,62.91,62.68,62.85,112266.0,59.0578,59.2651,59.0484,59.2086,112266.0
2022-11-04 14:10:00,62.87,63.02,62.74,63.02,102720.0,59.2274,59.3687,59.1049,59.3687,102720.0
2022-11-04 14:20:00,63.02,63.25,62.94,63.19,68939.0,59.3687,59.5854,59.2934,59.5289,68939.0
2022-11-04 14:30:00,63.19,63.32,63.1,63.3,73881.0,59.5289,59.6513,59.4441,59.6325,73881.0
2022-11-04 14:40:00,63.29,63.5,63.21,63.44,68475.0,59.6231,59.8209,59.5477,59.7644,68475.0
2022-11-04 14:50:00,63.44,63.58,63.43,63.51,72300.0,59.7644,59.8963,59.755,59.8303,72300.0
2022-11-04 15:00:00,63.52,63.79,63.44,63.78,66707.0,59.8398,60.0941,59.7644,60.0847,66707.0
2022-11-04 15:10:00,63.79,63.85,63.72,63.82,78880.0,60.0941,60.1506,60.0282,60.1224,78880.0
2022-11-04 15:20:00,63.82,63.82,63.62,63.76,93159.0,60.1224,60.1224,59.934,60.0659,93159.0
2022-11-04 15:30:00,63.76,63.96,63.66,63.93,116022.0,60.0659,60.2543,59.9716,60.226,116022.0
2022-11-04 15:40:00,63.94,64.24,63.9,64.01,168439.0,60.2354,60.518,60.1977,60.3014,168439.0
2022-11-04 15:50:00,64.01,64.03,63.67,63.84,625517.0,60.3014,60.3202,59.9811,60.1412,625517.0
2022-11-07 09:30:00,63.81,64.25,63.72,63.74,145828.0,60.113,60.5275,60.0282,60.047,145828.0
2022-11-07 09:40:00,63.73,63.77,63.17,63.25,127878.0,60.0376,60.0753,59.51,59.5854,127878.0
2022-11-07 09:50:00,63.24,63.45,63.1,63.2,117510.0,59.576,59.7738,59.4441,59.5383,117510.0
2022-11-07 10:00:00,63.21,63.81,63.21,63.53,106253.0,59.5477,60.113,59.5477,59.8492,106253.0
2022-11-07 10:10:00,63.52,63.66,63.37,63.6,69776.0,59.8398,59.9716,59.6984,59.9151,69776.0
2022-11-07 10:20:00,63.61,63.73,63.43,63.73,150238.0,59.9245,60.0376,59.755,60.0376,150238.0
2022-11-07 10:30:00,63.73,63.8,63.52,63.73,153106.0,60.0376,60.1035,59.8398,60.0376,153106.0
2022-11-07 10:40:00,63.74,63.92,63.67,63.76,93182.0,60.047,60.2166,59.9811,60.0659,93182.0
2022-11-07 10:50:00,63.73,63.89,63.67,63.88,130798.0,60.0376,60.1883,59.9811,60.1789,130798.0
2022-11-07 11:00:00,63.89,63.89,63.52,63.52,113548.0,60.1883,60.1883,59.8398,59.8398,113548.0
2022-11-07 11:10:00,63.5,63.62,63.41,63.43,40198.0,59.8209,59.934,59.7361,59.755,40198.0
2022-11-07 11:20:00,63.4,63.43,63.27,63.28,37488.0,59.7267,59.755,59.6042,59.6137,37488.0
2022-11-07 11:30:00,63.29,63.34,63.22,63.28,36377.0,59.6231,59.6702,59.5571,59.6137,36377.0
2022-11-07 11:40:00,63.28,63.31,63.05,63.31,57984.0,59.6137,59.6419,59.397,59.6419,57984.0
2022-11-07 11:50:00,63.32,63.6,63.31,63.41,110499.0,59.6513,59.9151,59.6419,59.7361,110499.0
2022-11-07 12:00:00,63.4,63.62,63.35,63.6,78741.0,59.7267,59.934,59.6796,59.9151,78741.0
2022-11-07 12:10:00,63.59,63.78,63.59,63.74,56516.0,59.9057,60.0847,59.9057,60.047,56516.0
2022-11-07 12:20:00,63.73,63.82,63.68,63.78,37290.0,60.0376,60.1224,59.9905,60.0847,37290.0
2022-11-07 12:30:00,63.78,63.8,63.69,63.77,40116.0,60.0847,60.1035,59.9999,60.0753,40116.0
2022-11-07 12:40:00,63.78,63.82,63.56,63.58,52502.0,60.0847,60.1224,59.8774,59.8963,52502.0
2022-11-07 12:50:00,63.54,63.57,63.45,63.48,23155.0,59.8586,59.8869,59.7738,59.8021,23155.0
2022-11-07 13:00:00,63.49,63.7,63.49,63.7,48649.0,59.8115,60.0093,59.8115,60.0093,48649.0
2022-11-07 13:10:00,63.69,63.7,63.59,63.64,27406.0,59.9999,60.0093,59.9057,59.9528,27406.0
2022-11-07 13:20:00,63.64,63.66,63.51,63.56,44289.0,59.9528,59.9716,59.8303,59.8774,44289.0
2022-11-07 13:30:00,63.55,63.65,63.46,63.5,58286.0,59.868,59.9622,59.7832,59.8209,58286.0
2022-11-07 13:40:00,63.5,63.53,63.41,63.46,30633.0,59.8209,59.8492,59.7361,59.7832,30633.0
2022-11-07 13:50:00,63.46,63.53,63.46,63.53,39269.0,59.7832,59.8492,59.7832,59.8492,39269.0
2022-11-07 14:00:00,63.53,63.7,63.52,63.7,42352.0,59.8492,60.0093,59.8398,60.0093,42352.0
2022-11-07 14:10:00,63.69,63.75,63.61,63.62,140120.0,59.9999,60.0564,59.9245,59.934,140120.0
2022-11-07 14:20:00,63.61,63.62,63.54,63.6,82988.0,59.9245,59.934,59.8586,59.9151,82988.0
2022-11-07 14:30:00,63.6,63.65,63.56,63.59,114227.0,59.9151,59.9622,59.8774,59.9057,114227.0
2022-11-07 14:40:00,63.59,63.6,63.48,63.55,38252.0,59.9057,59.9151,59.8021,59.868,38252.0
2022-11-07 14:50:00,63.54,63.7,63.52,63.63,127410.0,59.8586,60.0093,59.8398,59.9434,127410.0
2022-11-07 15:00:00,63.64,63.91,63.63,63.89,61838.0,59.9528,60.2072,59.9434,60.1883,61838.0
2022-11-07 15:10:00,63.9,64.14,63.9,64.04,70530.0,60.1977,60.4238,60.1977,60.3296,70530.0
2022-11-07 15:20:00,64.04,64.04,63.95,64.01,58087.0,60.3296,60.3296,60.2448,60.3014,58087.0
2022-11-07 15:30:00,64.0,64.17,63.98,64.09,92532.0,60.2919,60.4521,60.2731,60.3767,92532.0
2022-11-07 15:40:00,64.09,64.09,63.95,64.06,129053.0,60.3767,60.3767,60.2448,60.3485,129053.0
2022-11-07 15:50:00,64.07,64.13,63.91,64.12,360785.0,60.3579,60.4144,60.2072,60.405,360785.0
2022-11-08 09:30:00,64.38,64.48,63.98,64.05,150169.0,60.6499,60.7441,60.2731,60.3391,150169.0
2022-11-08 09:40:00,64.06,64.18,63.89,64.12,239794.0,60.3485,60.4615,60.1883,60.405,239794.0
2022-11-08 09:50:00,64.11,64.62,64.11,64.54,99841.0,60.3956,60.876,60.3956,60.8007,99841.0
2022-11-08 10:00:00,64.53,65.04,64.53,64.95,87583.0,60.7912,61.2717,60.7912,61.1869,87583.0
2022-11-08 10:10:00,64.95,65.03,64.82,64.95,82464.0,61.1869,61.2623,61.0644,61.1869,82464.0
2022-11-08 10:20:00,64.93,65.0,64.72,64.79,34763.0,61.1681,61.234,60.9702,61.0362,34763.0
2022-11-08 10:30:00,64.8,65.0,64.74,64.97,51637.0,61.0456,61.234,60.9891,61.2057,51637.0
2022-11-08 10:40:00,64.97,65.09,64.93,64.93,53451.0,61.2057,61.3188,61.1681,61.1681,53451.0
2022-11-08 10:50:00,64.93,65.03,64.85,65.02,40925.0,61.1681,61.2623,61.0927,61.2529,40925.0
2022-11-08 11:00:00,65.02,65.05,64.93,64.95,62034.0,61.2529,61.2811,61.1681,61.1869,62034.0
2022-11-08 11:10:00,64.96,65.01,64.92,64.95,28367.0,61.1963,61.2434,61.1586,61.1869,28367.0
2022-11-08 11:20:00,64.95,65.11,64.95,65.01,39313.0,61.1869,61.3376,61.1869,61.2434,39313.0
2022-11-08 11:30:00,65.0,65.23,64.99,65.21,27598.0,61.234,61.4507,61.2246,61.4318,27598.0
2022-11-08 11:40:00,65.21,65.26,65.14,65.14,37675.0,61.4318,61.4789,61.3659,61.3659,37675.0
2022-11-08 11:50:00,65.14,65.18,65.07,65.14,35437.0,61.3659,61.4036,61.3,61.3659,35437.0
2022-11-08 12:00:00,65.14,65.18,64.97,65.06,23730.0,61.3659,61.4036,61.2057,61.2905,23730.0
2022-11-08 12:10:00,65.05,65.19,64.99,65.18,80820.0,61.2811,61.413,61.2246,61.4036,80820.0
2022-11-08 12:20:00,65.18,65.23,65.07,65.2,46450.0,61.4036,61.4507,61.3,61.4224,46450.0
2022-11-08 12:30:00,65.2,65.2,65.05,65.12,34055.0,61.4224,61.4224,61.2811,61.3471,34055.0
2022-11-08 12:40:00,65.13,65.13,64.95,64.95,46469.0,61.3565,61.3565,61.1869,61.1869,46469.0
2022-11-08 12:50:00,64.94,64.99,64.84,64.92,48955.0,61.1775,61.2246,61.0833,61.1586,48955.0
2022-11-08 13:00:00,64.91,64.99,64.84,64.99,46744.0,61.1492,61.2246,61.0833,61.2246,46744.0
2022-11-08 13:10:00,65.0,65.01,64.82,64.82,26978.0,61.234,61.2434,61.0644,61.0644,26978.0
2022-11-08 13:20:00,64.81,64.81,64.46,64.48,37997.0,61.055,61.055,60.7253,60.7441,37997.0
2022-11-08 13:30:00,64.46,64.53,64.3,64.51,44559.0,60.7253,60.7912,60.5746,60.7724,44559.0
2022-11-08 13:40:00,64.5,64.58,64.43,64.44,42797.0,60.763,60.8383,60.697,60.7065,42797.0
2022-11-08 13:50:00,64.46,64.54,64.24,64.28,46091.0,60.7253,60.8007,60.518,60.5557,46091.0
2022-11-08 14:00:00,64.27,64.34,64.06,64.06,51306.0,60.5463,60.6122,60.3485,60.3485,51306.0
2022-11-08 14:10:00,64.06,64.29,64.02,64.24,37598.0,60.3485,60.5651,60.3108,60.518,37598.0
2022-11-08 14:20:00,64.25,64.26,64.03,64.09,86311.0,60.5275,60.5369,60.3202,60.3767,86311.0
2022-11-08 14:30:00,64.09,64.44,64.07,64.44,66069.0,60.3767,60.7065,60.3579,60.7065,66069.0
2022-11-08 14:40:00,64.42,64.65,64.39,64.64,56664.0,60.6876,60.9043,60.6594,60.8949,56664.0
2022-11-08 14:50:00,64.64,64.78,64.58,64.7,66972.0,60.8949,61.0268,60.8383,60.9514,66972.0
2022-11-08 15:00:00,64.69,64.94,64.69,64.85,49248.0,60.942,61.1775,60.942,61.0927,49248.0
2022-11-08 15:10:00,64.84,64.98,64.79,64.98,64099.0,61.0833,61.2152,61.0362,61.2152,64099.0
2022-11-08 15:20:00,64.98,65.05,64.88,65.05,97562.0,61.2152,61.2811,61.121,61.2811,97562.0
2022-11-08 15:30:00,65.05,65.21,65.01,65.03,218756.0,61.2811,61.4318,61.2434,61.2623,218756.0
2022-11-08 15:40:00,65.04,65.12,64.92,64.92,150113.0,61.2717,61.3471,61.1586,61.1586,150113.0
2022-11-08 15:50:00,64.91,64.99,64.81,64.89,512452.0,61.1492,61.2246,61.055,61.1304,512452.0
2022-11-09 09:30:00,64.33,64.69,64.06,64.31,63559.0,60.6028,60.942,60.3485,60.584,63559.0
2022-11-09 09:40:00,64.29,64.76,64.29,64.75,76109.0,60.5651,61.0079,60.5651,60.9985,76109.0
2022-11-09 09:50:00,64.75,64.8,64.44,64.59,44213.0,60.9985,61.0456,60.7065,60.8478,44213.0
2022-11-09 10:00:00,64.58,65.08,64.55,65.06,82703.0,60.8383,61.3094,60.8101,61.2905,82703.0
2022-11-09 10:10:00,65.07,65.11,64.77,64.8,53822.0,61.3,61.3376,61.0173,61.0456,53822.0
2022-11-09 10:20:00,64.81,64.92,64.49,64.61,35248.0,61.055,61.1586,60.7536,60.8666,35248.0
2022-11-09 10:30:00,64.58,64.61,64.23,64.27,39335.0,60.8383,60.8666,60.5086,60.5463,39335.0
2022-11-09 10:40:00,64.28,64.38,64.2,64.27,28247.0,60.5557,60.6499,60.4804,60.5463,28247.0
2022-11-09 10:50:00,64.29,64.34,64.09,64.25,36037.0,60.5651,60.6122,60.3767,60.5275,36037.0
2022-11-09 11:00:00,64.26,64.38,64.2,64.33,31502.0,60.5369,60.6499,60.4804,60.6028,31502.0
2022-11-09 11:10:00,64.33,64.38,64.26,64.34,27588.0,60.6028,60.6499,60.5369,60.6122,27588.0
2022-11-09 11:20:00,64.31,64.34,64.12,64.24,18725.0,60.584,60.6122,60.405,60.518,18725.0
2022-11-09 11:30:00,64.22,64.25,64.13,64.22,25171.0,60.4992,60.5275,60.4144,60.4992,25171.0
2022-11-09 11:40:00,64.21,64.39,64.2,64.23,25375.0,60.4898,60.6594,60.4804,60.5086,25375.0
2022-11-09 11:50:00,64.23,64.29,64.08,64.17,25398.0,60.5086,60.5651,60.3673,60.4521,25398.0
2022-11-09 12:00:00,64.17,64.29,64.14,64.23,98340.0,60.4521,60.5651,60.4238,60.5086,98340.0
2022-11-09 12:10:00,64.21,64.32,64.16,64.29,22389.0,60.4898,60.5934,60.4427,60.5651,22389.0
2022-11-09 12:20:00,64.28,64.34,64.11,64.17,45318.0,60.5557,60.6122,60.3956,60.4521,45318.0
2022-11-09 12:30:00,64.16,64.37,64.14,64.27,52777.0,60.4427,60.6405,60.4238,60.5463,52777.0
2022-11-09 12:40:00,64.27,64.46,64.26,64.46,52123.0,60.5463,60.7253,60.5369,60.7253,52123.0
2022-11-09 12:50:00,64.45,64.5,64.4,64.49,44681.0,60.7159,60.763,60.6688,60.7536,44681.0
2022-11-09 13:00:00,64.5,64.5,64.29,64.36,73903.0,60.763,60.763,60.5651,60.6311,73903.0
2022-11-09 13:10:00,64.37,64.46,64.22,64.41,36214.0,60.6405,60.7253,60.4992,60.6782,36214.0
2022-11-09 13:20:00,64.41,64.41,64.26,64.29,40546.0,60.6782,60.6782,60.5369,60.5651,40546.0
2022-11-09 13:30:00,64.29,64.29,63.99,64.01,26223.0,60.5651,60.5651,60.2825,60.3014,26223.0
2022-11-09 13:40:00,64.02,64.11,63.98,64.06,25328.0,60.3108,60.3956,60.2731,60.3485,25328.0
2022-11-09 13:50:00,64.01,64.05,63.93,64.03,31706.0,60.3014,60.3391,60.226,60.3202,31706.0
2022-11-09 14:00:00,64.03,64.26,63.99,64.22,36015.0,60.3202,60.5369,60.2825,60.4992,36015.0
2022-11-09 14:10:00,64.22,64.27,64.14,64.27,36116.0,60.4992,60.5463,60.4238,60.5463,36116.0
2022-11-09 14:20:00,64.28,64.33,64.17,64.27,52706.0,60.5557,60.6028,60.4521,60.5463,52706.0
2022-11-09 14:30:00,64.27,64.27,64.03,64.06,27862.0,60.5463,60.5463,60.3202,60.3485,27862.0
2022-11-09 14:40:00,64.05,64.17,64.02,64.08,34946.0,60.3391,60.4521,60.3108,60.3673,34946.0
2022-11-09 14:50:00,64.08,64.1,63.98,64.06,33891.0,60.3673,60.3862,60.2731,60.3485,33891.0
2022-11-09 15:00:00,64.05,64.31,64.04,64.25,29256.0,60.3391,60.584,60.3296,60.5275,29256.0
2022-11-09 15:10:00,64.24,64.28,64.16,64.25,31811.0,60.518,60.5557,60.4427,60.5275,31811.0
2022-11-09 15:20:00,64.24,64.25,64.1,64.17,42337.0,60.518,60.5275,60.3862,60.4521,42337.0
2022-11-09 15:30:00,64.16,64.17,63.95,63.95,105734.0,60.4427,60.4521,60.2448,60.2448,105734.0
2022-11-09 15:40:00,63.94,63.99,63.8,63.82,80066.0,60.2354,60.2825,60.1035,60.1224,80066.0
2022-11-09 15:50:00,63.83,63.99,63.82,63.86,290019.0,60.1318,60.2825,60.1224,60.1601,290019.0
2022-11-10 09:30:00,66.42,66.57,65.82,66.42,102837.0,62.5717,62.713,62.0065,62.5717,102837.0
2022-11-10 09:40:00,66.42,66.63,65.97,66.12,161165.0,62.5717,62.7696,62.1478,62.2891,161165.0
2022-11-10 09:50:00,66.09,66.41,65.76,66.38,104803.0,62.2609,62.5623,61.95,62.5341,104803.0
2022-11-10 10:00:00,66.34,66.71,66.31,66.37,90729.0,62.4964,62.8449,62.4681,62.5246,90729.0
2022-11-10 10:10:00,66.37,66.37,65.92,66.12,52362.0,62.5246,62.5246,62.1007,62.2891,52362.0
2022-11-10 10:20:00,66.13,66.57,66.07,66.53,71255.0,62.2985,62.713,62.242,62.6754,71255.0
2022-11-10 10:30:00,66.55,66.62,66.47,66.51,77125.0,62.6942,62.7601,62.6188,62.6565,77125.0
2022-11-10 10:40:00,66.5,66.82,66.45,66.77,60964.0,62.6471,62.9486,62.6,62.9015,60964.0
2022-11-10 10:50:00,66.78,66.79,66.6,66.74,51411.0,62.9109,62.9203,62.7413,62.8732,51411.0
2022-11-10 11:00:00,66.74,66.77,66.5,66.6,47167.0,62.8732,62.9015,62.6471,62.7413,47167.0
2022-11-10 11:10:00,66.59,66.61,66.44,66.55,39928.0,62.7319,62.7507,62.5906,62.6942,39928.0
2022-11-10 11:20:00,66.55,66.65,66.49,66.63,35995.0,62.6942,62.7884,62.6377,62.7696,35995.0
2022-11-10 11:30:00,66.63,66.72,66.62,66.67,33842.0,62.7696,62.8544,62.7601,62.8073,33842.0
2022-11-10 11:40:00,66.67,66.7,66.53,66.55,26359.0,62.8073,62.8355,62.6754,62.6942,26359.0
2022-11-10 11:50:00,66.55,66.59,66.41,66.41,36018.0,62.6942,62.7319,62.5623,62.5623,36018.0
2022-11-10 12:00:00,66.39,66.41,66.15,66.2,50873.0,62.5435,62.5623,62.3174,62.3645,50873.0
2022-11-10 12:10:00,66.15,66.2,66.05,66.15,46050.0,62.3174,62.3645,62.2232,62.3174,46050.0
2022-11-10 12:20:00,66.15,66.15,65.88,65.89,52236.0,62.3174,62.3174,62.063,62.0724,52236.0
2022-11-10 12:30:00,65.88,65.95,65.74,65.94,49300.0,62.063,62.129,61.9311,62.1195,49300.0
2022-11-10 12:40:00,65.94,65.94,65.68,65.8,158928.0,62.1195,62.1195,61.8746,61.9877,158928.0
2022-11-10 12:50:00,65.8,65.83,65.62,65.65,167653.0,61.9877,62.0159,61.8181,61.8463,167653.0
2022-11-10 13:00:00,65.65,66.03,65.64,66.03,47454.0,61.8463,62.2043,61.8369,62.2043,47454.0
2022-11-10 13:10:00,66.04,66.17,65.98,66.09,43634.0,62.2138,62.3362,62.1572,62.2609,43634.0
2022-11-10 13:20:00,66.1,66.26,66.02,66.25,42948.0,62.2703,62.421,62.1949,62.4116,42948.0
2022-11-10 13:30:00,66.26,66.27,66.09,66.11,36118.0,62.421,62.4304,62.2609,62.2797,36118.0
2022-11-10 13:40:00,66.11,66.36,66.1,66.33,38239.0,62.2797,62.5152,62.2703,62.487,38239.0
2022-11-10 13:50:00,66.33,66.44,66.24,66.38,54858.0,62.487,62.5906,62.4022,62.5341,54858.0
2022-11-10 14:00:00,66.38,66.55,66.38,66.54,33871.0,62.5341,62.6942,62.5341,62.6848,33871.0
2022-11-10 14:10:00,66.53,66.55,66.45,66.46,24046.0,62.6754,62.6942,62.6,62.6094,24046.0
2022-11-10 14:20:00,66.45,66.46,66.31,66.4,51951.0,62.6,62.6094,62.4681,62.5529,51951.0
2022-11-10 14:30:00,66.4,66.42,66.31,66.4,43588.0,62.5529,62.5717,62.4681,62.5529,43588.0
2022-11-10 14:40:00,66.4,66.41,66.24,66.24,43765.0,62.5529,62.5623,62.4022,62.4022,43765.0
2022-11-10 14:50:00,66.24,66.37,66.22,66.36,46439.0,62.4022,62.5246,62.3833,62.5152,46439.0
2022-11-10 15:00:00,66.36,66.48,66.31,66.44,45229.0,62.5152,62.6283,62.4681,62.5906,45229.0
2022-11-10 15:10:00,66.45,66.6,66.43,66.44,51036.0,62.6,62.7413,62.5812,62.5906,51036.0
2022-11-10 15:20:00,66.43,66.59,66.38,66.58,65700.0,62.5812,62.7319,62.5341,62.7225,65700.0
2022-11-10 15:30:00,66.58,66.64,66.44,66.5,75906.0,62.7225,62.779,62.5906,62.6471,75906.0
2022-11-10 15:40:00,66.49,66.63,66.45,66.61,135115.0,62.6377,62.7696,62.6,62.7507,135115.0
2022-11-10 15:50:00,66.61,66.77,66.57,66.65,310079.0,62.7507,62.9015,62.713,62.7884,310079.0
2022-11-11 09:30:00,66.46,66.9,66.45,66.57,115245.0,62.6094,63.0239,62.6,62.713,115245.0
2022-11-11 09:40:00,66.47,66.86,66.38,66.82,85459.0,62.6188,62.9862,62.5341,62.9486,85459.0
2022-11-11 09:50:00,66.84,67.07,66.74,66.85,63137.0,62.9674,63.1841,62.8732,62.9768,63137.0
2022-11-11 10:00:00,66.75,67.08,66.61,66.83,75658.0,62.8826,63.1935,62.7507,62.958,75658.0
2022-11-11 10:10:00,66.86,67.38,66.83,67.32,82912.0,62.9862,63.4761,62.958,63.4196,82912.0
2022-11-11 10:20:00,67.31,67.61,67.29,67.48,67389.0,63.4102,63.6928,63.3913,63.5703,67389.0
2022-11-11 10:30:00,67.46,67.5,67.21,67.38,113380.0,63.5515,63.5892,63.316,63.4761,113380.0
2022-11-11 10:40:00,67.36,67.48,67.27,67.4,121178.0,63.4573,63.5703,63.3725,63.495,121178.0
2022-11-11 10:50:00,67.4,67.45,67.16,67.2,109352.0,63.495,63.5421,63.2689,63.3065,109352.0
2022-11-11 11:00:00,67.2,67.32,66.95,66.98,60076.0,63.3065,63.4196,63.071,63.0993,60076.0
2022-11-11 11:10:00,66.98,67.12,66.91,67.08,55195.0,63.0993,63.2312,63.0333,63.1935,55195.0
2022-11-11 11:20:00,67.07,67.08,66.76,66.76,53824.0,63.1841,63.1935,62.892,62.892,53824.0
2022-11-11 11:30:00,66.76,66.95,66.74,66.83,55949.0,62.892,63.071,62.8732,62.958,55949.0
2022-11-11 11:40:00,66.83,66.95,66.78,66.88,37671.0,62.958,63.071,62.9109,63.0051,37671.0
2022-11-11 11:50:00,66.89,66.99,66.78,66.81,52179.0,63.0145,63.1087,62.9109,62.9391,52179.0
2022-11-11 12:00:00,66.8,66.83,66.69,66.83,68482.0,62.9297,62.958,62.8261,62.958,68482.0
2022-11-11 12:10:00,66.82,66.9,66.78,66.81,58050.0,62.9486,63.0239,62.9109,62.9391,58050.0
2022-11-11 12:20:00,66.81,66.82,66.66,66.69,73442.0,62.9391,62.9486,62.7978,62.8261,73442.0
2022-11-11 12:30:00,66.69,66.76,66.54,66.55,69418.0,62.8261,62.892,62.6848,62.6942,69418.0
2022-11-11 12:40:00,66.54,66.72,66.46,66.61,55565.0,62.6848,62.8544,62.6094,62.7507,55565.0
2022-11-11 12:50:00,66.62,66.7,66.57,66.59,54435.0,62.7601,62.8355,62.713,62.7319,54435.0
2022-11-11 13:00:00,66.59,66.85,66.59,66.84,48803.0,62.7319,62.9768,62.7319,62.9674,48803.0
2022-11-11 13:10:00,66.85,66.94,66.8,66.86,41583.0,62.9768,63.0616,62.9297,62.9862,41583.0
2022-11-11 13:20:00,66.86,66.99,66.81,66.98,53688.0,62.9862,63.1087,62.9391,63.0993,53688.0
2022-11-11 13:30:00,66.99,67.01,66.8,66.81,39067.0,63.1087,63.1276,62.9297,62.9391,39067.0
2022-11-11 13:40:00,66.82,66.87,66.61,66.64,91470.0,62.9486,62.9957,62.7507,62.779,91470.0
2022-11-11 13:50:00,66.63,66.72,66.5,66.52,107071.0,62.7696,62.8544,62.6471,62.6659,107071.0
2022-11-11 14:00:00,66.51,66.72,66.44,66.72,79419.0,62.6565,62.8544,62.5906,62.8544,79419.0
2022-11-11 14:10:00,66.73,66.81,66.57,66.59,50190.0,62.8638,62.9391,62.713,62.7319,50190.0
2022-11-11 14:20:00,66.58,66.63,66.46,66.52,84328.0,62.7225,62.7696,62.6094,62.6659,84328.0
2022-11-11 14:30:00,66.51,66.66,66.47,66.65,68311.0,62.6565,62.7978,62.6188,62.7884,68311.0
2022-11-11 14:40:00,66.66,66.74,66.63,66.64,59618.0,62.7978,62.8732,62.7696,62.779,59618.0
2022-11-11 14:50:00,66.64,66.7,66.57,66.63,69166.0,62.779,62.8355,62.713,62.7696,69166.0
2022-11-11 15:00:00,66.63,66.65,66.36,66.39,76533.0,62.7696,62.7884,62.5152,62.5435,76533.0
2022-11-11 15:10:00,66.37,66.37,66.2,66.33,65670.0,62.5246,62.5246,62.3645,62.487,65670.0
2022-11-11 15:20:00,66.33,66.41,66.3,66.36,61146.0,62.487,62.5623,62.4587,62.5152,61146.0
2022-11-11 15:30:00,66.37,66.49,66.34,66.48,90686.0,62.5246,62.6377,62.4964,62.6283,90686.0
2022-11-11 15:40:00,66.48,66.67,66.47,66.65,106018.0,62.6283,62.8073,62.6188,62.7884,106018.0
2022-11-11 15:50:00,66.65,66.72,66.32,66.42,473145.0,62.7884,62.8544,62.4775,62.5717,473145.0
2022-11-14 09:30:00,66.07,66.34,65.84,66.19,113638.0,62.242,62.4964,62.0253,62.3551,113638.0
2022-11-14 09:40:00,66.19,66.32,65.7,66.22,110240.0,62.3551,62.4775,61.8935,62.3833,110240.0
2022-11-14 09:50:00,66.22,66.32,66.13,66.19,98228.0,62.3833,62.4775,62.2985,62.3551,98228.0
2022-11-14 10:00:00,66.19,66.34,66.05,66.18,97335.0,62.3551,62.4964,62.2232,62.3456,97335.0
2022-11-14 10:10:00,66.18,66.32,66.07,66.16,100658.0,62.3456,62.4775,62.242,62.3268,100658.0
2022-11-14 10:20:00,66.13,66.17,65.7,65.76,204240.0,62.2985,62.3362,61.8935,61.95,204240.0
2022-11-14 10:30:00,65.76,66.09,65.76,66.06,92406.0,61.95,62.2609,61.95,62.2326,92406.0
2022-11-14 10:40:00,66.06,66.12,65.92,66.07,62603.0,62.2326,62.2891,62.1007,62.242,62603.0
2022-11-14 10:50:00,66.06,66.2,65.95,66.01,119171.0,62.2326,62.3645,62.129,62.1855,119171.0
2022-11-14 11:00:00,66.01,66.16,65.93,66.11,55395.0,62.1855,62.3268,62.1101,62.2797,55395.0
2022-11-14 11:10:00,66.13,66.13,65.74,65.81,40976.0,62.2985,62.2985,61.9311,61.9971,40976.0
2022-11-14 11:20:00,65.81,65.83,65.54,65.58,112267.0,61.9971,62.0159,61.7427,61.7804,112267.0
2022-11-14 11:30:00,65.58,65.9,65.56,65.8,121787.0,61.7804,62.0819,61.7616,61.9877,121787.0
2022-11-14 11:40:00,65.81,65.85,65.68,65.73,86571.0,61.9971,62.0348,61.8746,61.9217,86571.0
2022-11-14 11:50:00,65.73,65.81,65.58,65.78,77038.0,61.9217,61.9971,61.7804,61.9688,77038.0
2022-11-14 12:00:00,65.78,65.89,65.75,65.89,41733.0,61.9688,62.0724,61.9406,62.0724,41733.0
2022-11-14 12:10:00,65.89,65.94,65.76,65.84,91917.0,62.0724,62.1195,61.95,62.0253,91917.0
2022-11-14 12:20:00,65.83,65.96,65.73,65.94,27826.0,62.0159,62.1384,61.9217,62.1195,27826.0
2022-11-14 12:30:00,65.95,66.07,65.91,66.06,31757.0,62.129,62.242,62.0913,62.2326,31757.0
2022-11-14 12:40:00,66.07,66.16,66.07,66.11,27754.0,62.242,62.3268,62.242,62.2797,27754.0
2022-11-14 12:50:00,66.12,66.2,66.1,66.14,30407.0,62.2891,62.3645,62.2703,62.308,30407.0
2022-11-14 13:00:00,66.13,66.19,66.08,66.14,44459.0,62.2985,62.3551,62.2514,62.308,44459.0
2022-11-14 13:10:00,66.15,66.29,66.14,66.21,34022.0,62.3174,62.4493,62.308,62.3739,34022.0
2022-11-14 13:20:00,66.21,66.34,66.2,66.32,24448.0,62.3739,62.4964,62.3645,62.4775,24448.0
2022-11-14 13:30:00,66.31,66.37,66.25,66.27,44035.0,62.4681,62.5246,62.4116,62.4304,44035.0
2022-11-14 13:40:00,66.26,66.36,66.25,66.35,35537.0,62.421,62.5152,62.4116,62.5058,35537.0
2022-11-14 13:50:00,66.34,66.37,66.3,66.37,66991.0,62.4964,62.5246,62.4587,62.5246,66991.0
2022-11-14 14:00:00,66.36,66.36,66.13,66.14,39843.0,62.5152,62.5152,62.2985,62.308,39843.0
2022-11-14 14:10:00,66.14,66.19,66.01,66.06,57421.0,62.308,62.3551,62.1855,62.2326,57421.0
2022-11-14 14:20:00,66.06,66.16,66.01,66.16,50116.0,62.2326,62.3268,62.1855,62.3268,50116.0
2022-11-14 14:30:00,66.15,66.17,66.06,66.06,42775.0,62.3174,62.3362,62.2326,62.2326,42775.0
2022-11-14 14:40:00,66.06,66.09,65.94,65.96,40593.0,62.2326,62.2609,62.1195,62.1384,40593.0
2022-11-14 14:50:00,65.96,66.03,65.86,65.89,41391.0,62.1384,62.2043,62.0442,62.0724,41391.0
2022-11-14 15:00:00,65.89,66.05,65.87,65.88,66053.0,62.0724,62.2232,62.0536,62.063,66053.0
2022-11-14 15:10:00,65.87,65.88,65.65,65.76,51430.0,62.0536,62.063,61.8463,61.95,51430.0
2022-11-14 15:20:00,65.76,65.83,65.71,65.76,65512.0,61.95,62.0159,61.9029,61.95,65512.0
2022-11-14 15:30:00,65.76,65.81,65.69,65.73,75577.0,61.95,61.9971,61.884,61.9217,75577.0
2022-11-14 15:40:00,65.73,65.77,65.59,65.62,116413.0,61.9217,61.9594,61.7898,61.8181,116413.0
2022-11-14 15:50:00,65.61,65.68,65.43,65.56,514230.0,61.8087,61.8746,61.6391,61.7616,514230.0
2022-11-15 09:30:00,66.53,66.74,66.08,66.31,219627.0,62.6754,62.8732,62.2514,62.4681,219627.0
2022-11-15 09:40:00,66.33,66.56,66.06,66.48,226446.0,62.487,62.7036,62.2326,62.6283,226446.0
2022-11-15 09:50:00,66.47,67.09,66.42,67.09,199819.0,62.6188,63.2029,62.5717,63.2029,199819.0
2022-11-15 10:00:00,67.09,67.41,67.08,67.19,56653.0,63.2029,63.5044,63.1935,63.2971,56653.0
2022-11-15 10:10:00,67.19,67.21,66.86,66.86,80878.0,63.2971,63.316,62.9862,62.9862,80878.0
2022-11-15 10:20:00,66.86,67.32,66.75,67.29,79291.0,62.9862,63.4196,62.8826,63.3913,79291.0
2022-11-15 10:30:00,67.3,67.59,67.28,67.51,126270.0,63.4008,63.6739,63.3819,63.5986,126270.0
2022-11-15 10:40:00,67.49,67.6,67.32,67.36,69179.0,63.5797,63.6834,63.4196,63.4573,69179.0
2022-11-15 10:50:00,67.34,67.53,67.19,67.39,55205.0,63.4384,63.6174,63.2971,63.4855,55205.0
2022-11-15 11:00:00,67.37,67.39,67.17,67.19,48897.0,63.4667,63.4855,63.2783,63.2971,48897.0
2022-11-15 11:10:00,67.17,67.39,67.13,67.27,55840.0,63.2783,63.4855,63.2406,63.3725,55840.0
2022-11-15 11:20:00,67.28,67.37,67.08,67.08,183820.0,63.3819,63.4667,63.1935,63.1935,183820.0
2022-11-15 11:30:00,67.08,67.2,66.9,66.95,134010.0,63.1935,63.3065,63.0239,63.071,134010.0
2022-11-15 11:40:00,66.96,67.13,66.85,66.9,46860.0,63.0804,63.2406,62.9768,63.0239,46860.0
2022-11-15 11:50:00,66.9,66.94,66.81,66.88,50297.0,63.0239,63.0616,62.9391,63.0051,50297.0
2022-11-15 12:00:00,66.9,67.15,66.72,67.14,48672.0,63.0239,63.2594,62.8544,63.25,48672.0
2022-11-15 12:10:00,67.14,67.17,66.94,66.95,44244.0,63.25,63.2783,63.0616,63.071,44244.0
2022-11-15 12:20:00,66.94,66.95,66.69,66.71,43697.0,63.0616,63.071,62.8261,62.8449,43697.0
2022-11-15 12:30:00,66.71,66.74,66.62,66.67,91116.0,62.8449,62.8732,62.7601,62.8073,91116.0
2022-11-15 12:40:00,66.67,66.77,66.46,66.75,176096.0,62.8073,62.9015,62.6094,62.8826,176096.0
2022-11-15 12:50:00,66.75,66.8,66.66,66.79,81136.0,62.8826,62.9297,62.7978,62.9203,81136.0
2022-11-15 13:00:00,66.79,66.84,66.7,66.73,165203.0,62.9203,62.9674,62.8355,62.8638,165203.0
2022-11-15 13:10:00,66.73,66.75,66.5,66.52,118096.0,62.8638,62.8826,62.6471,62.6659,118096.0
2022-11-15 13:20:00,66.52,66.52,66.04,66.14,77905.0,62.6659,62.6659,62.2138,62.308,77905.0
2022-11-15 13:30:00,66.14,66.3,65.97,66.1,69822.0,62.308,62.4587,62.1478,62.2703,69822.0
2022-11-15 13:40:00,66.06,66.34,65.94,66.11,69933.0,62.2326,62.4964,62.1195,62.2797,69933.0
2022-11-15 13:50:00,66.11,66.44,66.09,66.33,66784.0,62.2797,62.5906,62.2609,62.487,66784.0
2022-11-15 14:00:00,66.33,66.43,66.18,66.42,91747.0,62.487,62.5812,62.3456,62.5717,91747.0
2022-11-15 14:10:00,66.42,66.71,66.4,66.48,171315.0,62.5717,62.8449,62.5529,62.6283,171315.0
2022-11-15 14:20:00,66.52,66.66,66.46,66.57,58869.0,62.6659,62.7978,62.6094,62.713,58869.0
2022-11-15 14:30:00,66.59,66.64,66.45,66.51,29660.0,62.7319,62.779,62.6,62.6565,29660.0
2022-11-15 14:40:00,66.54,66.63,66.37,66.4,34584.0,62.6848,62.7696,62.5246,62.5529,34584.0
2022-11-15 14:50:00,66.4,66.61,66.36,66.54,30636.0,62.5529,62.7507,62.5152,62.6848,30636.0
2022-11-15 15:00:00,66.53,66.62,66.48,66.55,37656.0,62.6754,62.7601,62.6283,62.6942,37656.0
2022-11-15 15:10:00,66.56,66.71,66.49,66.71,43246.0,62.7036,62.8449,62.6377,62.8449,43246.0
2022-11-15 15:20:00,66.71,66.8,66.6,66.64,47733.0,62.8449,62.9297,62.7413,62.779,47733.0
2022-11-15 15:30:00,66.62,66.62,66.33,66.46,103151.0,62.7601,62.7601,62.487,62.6094,103151.0
2022-11-15 15:40:00,66.46,66.55,66.39,66.4,141004.0,62.6094,62.6942,62.5435,62.5529,141004.0
2022-11-15 15:50:00,66.42,66.43,66.24,66.39,328156.0,62.5717,62.5812,62.4022,62.5435,328156.0
2022-11-16 09:30:00,66.27,66.56,66.08,66.28,67167.0,62.4304,62.7036,62.2514,62.4398,67167.0
2022-11-16 09:40:00,66.28,66.28,65.73,65.82,157539.0,62.4398,62.4398,61.9217,62.0065,157539.0
2022-11-16 09:50:00,65.81,66.02,65.59,65.69,122677.0,61.9971,62.1949,61.7898,61.884,122677.0
2022-11-16 10:00:00,65.67,65.86,65.58,65.7,109821.0,61.8652,62.0442,61.7804,61.8935,109821.0
2022-11-16 10:10:00,65.68,65.98,65.68,65.89,71494.0,61.8746,62.1572,61.8746,62.0724,71494.0
2022-11-16 10:20:00,65.9,66.08,65.78,65.79,50508.0,62.0819,62.2514,61.9688,61.9782,50508.0
2022-11-16 10:30:00,65.78,65.95,65.67,65.84,32976.0,61.9688,62.129,61.8652,62.0253,32976.0
2022-11-16 10:40:00,65.82,65.92,65.72,65.81,31127.0,62.0065,62.1007,61.9123,61.9971,31127.0
2022-11-16 10:50:00,65.8,65.87,65.53,65.62,151099.0,61.9877,62.0536,61.7333,61.8181,151099.0
2022-11-16 11:00:00,65.62,65.68,65.47,65.49,35132.0,61.8181,61.8746,61.6768,61.6956,35132.0
2022-11-16 11:10:00,65.48,65.72,65.45,65.69,38376.0,61.6862,61.9123,61.6579,61.884,38376.0
2022-11-16 11:20:00,65.69,65.73,65.62,65.69,35165.0,61.884,61.9217,61.8181,61.884,35165.0
2022-11-16 11:30:00,65.69,65.75,65.45,65.53,35920.0,61.884,61.9406,61.6579,61.7333,35920.0
2022-11-16 11:40:00,65.53,65.67,65.52,65.6,29007.0,61.7333,61.8652,61.7239,61.7992,29007.0
2022-11-16 11:50:00,65.61,65.7,65.57,65.65,32612.0,61.8087,61.8935,61.771,61.8463,32612.0
2022-11-16 12:00:00,65.64,65.77,65.62,65.74,28592.0,61.8369,61.9594,61.8181,61.9311,28592.0
2022-11-16 12:10:00,65.73,65.8,65.69,65.71,22607.0,61.9217,61.9877,61.884,61.9029,22607.0
2022-11-16 12:20:00,65.71,65.85,65.69,65.8,51929.0,61.9029,62.0348,61.884,61.9877,51929.0
2022-11-16 12:30:00,65.8,65.91,65.77,65.88,34427.0,61.9877,62.0913,61.9594,62.063,34427.0
2022-11-16 12:40:00,65.9,66.06,65.82,66.02,36398.0,62.0819,62.2326,62.0065,62.1949,36398.0
2022-11-16 12:50:00,66.01,66.04,65.84,65.85,164036.0,62.1855,62.2138,62.0253,62.0348,164036.0
2022-11-16 13:00:00,65.86,65.94,65.75,65.76,103851.0,62.0442,62.1195,61.9406,61.95,103851.0
2022-11-16 13:10:00,65.77,65.91,65.76,65.77,25202.0,61.9594,62.0913,61.95,61.9594,25202.0
2022-11-16 13:20:00,65.76,65.8,65.7,65.72,31481.0,61.95,61.9877,61.8935,61.9123,31481.0
2022-11-16 13:30:00,65.71,65.77,65.59,65.74,38923.0,61.9029,61.9594,61.7898,61.9311,38923.0
2022-11-16 13:40:00,65.74,65.81,65.66,65.79,58393.0,61.9311,61.9971,61.8558,61.9782,58393.0
2022-11-16 13:50:00,65.79,65.86,65.72,65.78,46134.0,61.9782,62.0442,61.9123,61.9688,46134.0
2022-11-16 14:00:00,65.78,65.94,65.74,65.93,36746.0,61.9688,62.1195,61.9311,62.1101,36746.0
2022-11-16 14:10:00,65.92,65.98,65.89,65.94,39113.0,62.1007,62.1572,62.0724,62.1195,39113.0
2022-11-16 14:20:00,65.97,66.03,65.8,66.01,274097.0,62.1478,62.2043,61.9877,62.1855,274097.0
2022-11-16 14:30:00,66.0,66.1,65.8,66.08,33744.0,62.1761,62.2703,61.9877,62.2514,33744.0
2022-11-16 14:40:00,66.06,66.09,65.94,65.97,46635.0,62.2326,62.2609,62.1195,62.1478,46635.0
2022-11-16 14:50:00,65.98,66.12,65.95,66.1,56814.0,62.1572,62.2891,62.129,62.2703,56814.0
2022-11-16 15:00:00,66.1,66.16,65.91,65.94,62320.0,62.2703,62.3268,62.0913,62.1195,62320.0
2022-11-16 15:10:00,65.95,66.03,65.88,65.91,46501.0,62.129,62.2043,62.063,62.0913,46501.0
2022-11-16 15:20:00,65.92,66.07,65.92,66.04,118208.0,62.1007,62.242,62.1007,62.2138,118208.0
2022-11-16 15:30:00,66.03,66.07,65.8,66.03,599248.0,62.2043,62.242,61.9877,62.2043,599248.0
2022-11-16 15:40:00,66.05,66.12,65.98,66.0,64686.0,62.2232,62.2891,62.1572,62.1761,64686.0
2022-11-16 15:50:00,66.0,66.08,65.81,65.88,340092.0,62.1761,62.2514,61.9971,62.063,340092.0
2022-11-17 09:30:00,64.65,65.2,64.61,64.98,76749.0,60.9043,61.4224,60.8666,61.2152,76749.0
2022-11-17 09:40:00,65.04,65.22,64.95,65.19,76423.0,61.2717,61.4413,61.1869,61.413,76423.0
2022-11-17 09:50:00,65.22,65.3,64.91,64.97,46250.0,61.4413,61.5166,61.1492,61.2057,46250.0
2022-11-17 10:00:00,64.96,65.08,64.84,64.95,171432.0,61.1963,61.3094,61.0833,61.1869,171432.0
2022-11-17 10:10:00,64.94,64.96,64.73,64.79,103715.0,61.1775,61.1963,60.9797,61.0362,103715.0
2022-11-17 10:20:00,64.79,64.91,64.67,64.86,74327.0,61.0362,61.1492,60.9231,61.1021,74327.0
2022-11-17 10:30:00,64.88,64.88,64.62,64.8,85315.0,61.121,61.121,60.876,61.0456,85315.0
2022-11-17 10:40:00,64.8,64.82,64.59,64.66,46269.0,61.0456,61.0644,60.8478,60.9137,46269.0
2022-11-17 10:50:00,64.68,64.72,64.59,64.65,39129.0,60.9325,60.9702,60.8478,60.9043,39129.0
2022-11-17 11:00:00,64.64,64.75,64.62,64.69,29178.0,60.8949,60.9985,60.876,60.942,29178.0
2022-11-17 11:10:00,64.68,64.84,64.66,64.71,39213.0,60.9325,61.0833,60.9137,60.9608,39213.0
2022-11-17 11:20:00,64.72,64.99,64.7,64.99,52764.0,60.9702,61.2246,60.9514,61.2246,52764.0
2022-11-17 11:30:00,65.0,65.12,64.91,65.12,28803.0,61.234,61.3471,61.1492,61.3471,28803.0
2022-11-17 11:40:00,65.11,65.27,65.09,65.1,46151.0,61.3376,61.4884,61.3188,61.3282,46151.0
2022-11-17 11:50:00,65.11,65.38,65.06,65.37,54092.0,61.3376,61.592,61.2905,61.5826,54092.0
2022-11-17 12:00:00,65.38,65.47,65.33,65.41,42250.0,61.592,61.6768,61.5449,61.6203,42250.0
2022-11-17 12:10:00,65.4,65.42,65.23,65.31,58035.0,61.6108,61.6297,61.4507,61.526,58035.0
2022-11-17 12:20:00,65.3,65.35,65.24,65.31,34470.0,61.5166,61.5637,61.4601,61.526,34470.0
2022-11-17 12:30:00,65.32,65.42,65.32,65.41,38429.0,61.5355,61.6297,61.5355,61.6203,38429.0
2022-11-17 12:40:00,65.44,65.55,65.44,65.47,30210.0,61.6485,61.7521,61.6485,61.6768,30210.0
2022-11-17 12:50:00,65.49,65.61,65.45,65.45,46304.0,61.6956,61.8087,61.6579,61.6579,46304.0
2022-11-17 13:00:00,65.46,65.5,65.41,65.43,25746.0,61.6674,61.705,61.6203,61.6391,25746.0
2022-11-17 13:10:00,65.44,65.53,65.32,65.52,69535.0,61.6485,61.7333,61.5355,61.7239,69535.0
2022-11-17 13:20:00,65.5,65.55,65.46,65.47,22445.0,61.705,61.7521,61.6674,61.6768,22445.0
2022-11-17 13:30:00,65.47,65.66,65.41,65.65,17048.0,61.6768,61.8558,61.6203,61.8463,17048.0
2022-11-17 13:40:00,65.66,65.66,65.49,65.5,33532.0,61.8558,61.8558,61.6956,61.705,33532.0
2022-11-17 13:50:00,65.51,65.59,65.45,65.59,23419.0,61.7145,61.7898,61.6579,61.7898,23419.0
2022-11-17 14:00:00,65.59,65.66,65.53,65.53,26075.0,61.7898,61.8558,61.7333,61.7333,26075.0
2022-11-17 14:10:00,65.54,65.54,65.34,65.37,39626.0,61.7427,61.7427,61.5543,61.5826,39626.0
2022-11-17 14:20:00,65.37,65.47,65.3,65.45,30999.0,61.5826,61.6768,61.5166,61.6579,30999.0
2022-11-17 14:30:00,65.43,65.48,65.38,65.43,21399.0,61.6391,61.6862,61.592,61.6391,21399.0
2022-11-17 14:40:00,65.44,65.45,65.3,65.42,24537.0,61.6485,61.6579,61.5166,61.6297,24537.0
2022-11-17 14:50:00,65.42,65.52,65.39,65.5,21085.0,61.6297,61.7239,61.6014,61.705,21085.0
2022-11-17 15:00:00,65.52,65.57,65.45,65.45,31902.0,61.7239,61.771,61.6579,61.6579,31902.0
2022-11-17 15:10:00,65.44,65.46,65.38,65.41,32347.0,61.6485,61.6674,61.592,61.6203,32347.0
2022-11-17 15:20:00,65.4,65.45,65.36,65.41,49010.0,61.6108,61.6579,61.5732,61.6203,49010.0
2022-11-17 15:30:00,65.4,65.5,65.39,65.48,50726.0,61.6108,61.705,61.6014,61.6862,50726.0
2022-11-17 15:40:00,65.48,65.68,65.48,65.68,68116.0,61.6862,61.8746,61.6862,61.8746,68116.0
2022-11-17 15:50:00,65.68,65.82,65.55,65.81,237407.0,61.8746,62.0065,61.7521,61.9971,237407.0
2022-11-18 09:30:00,67.0,67.4,66.79,67.05,159090.0,63.1181,63.495,62.9203,63.1652,159090.0
2022-11-18 09:40:00,67.06,67.11,66.61,66.64,88790.0,63.1747,63.2218,62.7507,62.779,88790.0
2022-11-18 09:50:00,66.65,66.91,66.63,66.74,53007.0,62.7884,63.0333,62.7696,62.8732,53007.0
2022-11-18 10:00:00,66.73,66.88,66.61,66.73,40981.0,62.8638,63.0051,62.7507,62.8638,40981.0
2022-11-18 10:10:00,66.75,66.95,66.75,66.77,33419.0,62.8826,63.071,62.8826,62.9015,33419.0
2022-11-18 10:20:00,66.78,66.98,66.65,66.84,51272.0,62.9109,63.0993,62.7884,62.9674,51272.0
2022-11-18 10:30:00,66.84,66.86,66.6,66.67,34403.0,62.9674,62.9862,62.7413,62.8073,34403.0
2022-11-18 10:40:00,66.66,66.71,66.54,66.6,32409.0,62.7978,62.8449,62.6848,62.7413,32409.0
2022-11-18 10:50:00,66.61,66.68,66.47,66.55,36580.0,62.7507,62.8167,62.6188,62.6942,36580.0
2022-11-18 11:00:00,66.57,66.63,66.51,66.61,29888.0,62.713,62.7696,62.6565,62.7507,29888.0
2022-11-18 11:10:00,66.61,66.69,66.53,66.69,27815.0,62.7507,62.8261,62.6754,62.8261,27815.0
2022-11-18 11:20:00,66.7,66.7,66.56,66.59,28742.0,62.8355,62.8355,62.7036,62.7319,28742.0
2022-11-18 11:30:00,66.61,66.7,66.52,66.56,26198.0,62.7507,62.8355,62.6659,62.7036,26198.0
2022-11-18 11:40:00,66.55,66.62,66.48,66.48,30888.0,62.6942,62.7601,62.6283,62.6283,30888.0
2022-11-18 11:50:00,66.5,66.62,66.45,66.58,26801.0,62.6471,62.7601,62.6,62.7225,26801.0
2022-11-18 12:00:00,66.59,66.59,66.32,66.38,30383.0,62.7319,62.7319,62.4775,62.5341,30383.0
2022-11-18 12:10:00,66.37,66.44,66.23,66.28,54369.0,62.5246,62.5906,62.3927,62.4398,54369.0
2022-11-18 12:20:00,66.25,66.51,66.22,66.51,36708.0,62.4116,62.6565,62.3833,62.6565,36708.0
2022-11-18 12:30:00,66.52,66.6,66.43,66.6,37379.0,62.6659,62.7413,62.5812,62.7413,37379.0
2022-11-18 12:40:00,66.6,66.62,66.43,66.52,63975.0,62.7413,62.7601,62.5812,62.6659,63975.0
2022-11-18 12:50:00,66.53,66.61,66.45,66.55,50658.0,62.6754,62.7507,62.6,62.6942,50658.0
2022-11-18 13:00:00,66.56,66.66,66.48,66.66,43640.0,62.7036,62.7978,62.6283,62.7978,43640.0
2022-11-18 13:10:00,66.65,66.75,66.6,66.64,89864.0,62.7884,62.8826,62.7413,62.779,89864.0
2022-11-18 13:20:00,66.65,66.77,66.55,66.75,30102.0,62.7884,62.9015,62.6942,62.8826,30102.0
2022-11-18 13:30:00,66.77,66.82,66.72,66.74,48843.0,62.9015,62.9486,62.8544,62.8732,48843.0
2022-11-18 13:40:00,66.73,66.74,66.58,66.62,38918.0,62.8638,62.8732,62.7225,62.7601,38918.0
2022-11-18 13:50:00,66.63,66.71,66.53,66.69,57682.0,62.7696,62.8449,62.6754,62.8261,57682.0
2022-11-18 14:00:00,66.69,66.86,66.66,66.85,53653.0,62.8261,62.9862,62.7978,62.9768,53653.0
2022-11-18 14:10:00,66.84,66.92,66.78,66.87,77446.0,62.9674,63.0428,62.9109,62.9957,77446.0
2022-11-18 14:20:00,66.87,66.99,66.87,66.9,53393.0,62.9957,63.1087,62.9957,63.0239,53393.0
2022-11-18 14:30:00,66.9,66.98,66.71,66.78,57875.0,63.0239,63.0993,62.8449,62.9109,57875.0
2022-11-18 14:40:00,66.77,66.8,66.64,66.71,43784.0,62.9015,62.9297,62.779,62.8449,43784.0
2022-11-18 14:50:00,66.71,66.74,66.51,66.56,32046.0,62.8449,62.8732,62.6565,62.7036,32046.0
2022-11-18 15:00:00,66.55,66.82,66.55,66.82,29755.0,62.6942,62.9486,62.6942,62.9486,29755.0
2022-11-18 15:10:00,66.82,66.86,66.69,66.72,29698.0,62.9486,62.9862,62.8261,62.8544,29698.0
2022-11-18 15:20:00,66.72,66.92,66.6,66.92,46328.0,62.8544,63.0428,62.7413,63.0428,46328.0
2022-11-18 15:30:00,66.92,67.17,66.91,67.17,81204.0,63.0428,63.2783,63.0333,63.2783,81204.0
2022-11-18 15:40:00,67.17,67.21,67.09,67.16,107779.0,63.2783,63.316,63.2029,63.2689,107779.0
2022-11-18 15:50:00,67.17,67.2,66.84,67.02,471553.0,63.2783,63.3065,62.9674,63.137,471553.0
2022-11-21 09:30:00,66.78,67.23,66.6,66.66,81435.0,62.9109,63.3348,62.7413,62.7978,81435.0
2022-11-21 09:40:00,66.62,66.87,66.43,66.74,77657.0,62.7601,62.9957,62.5812,62.8732,77657.0
2022-11-21 09:50:00,66.73,66.95,66.7,66.89,56028.0,62.8638,63.071,62.8355,63.0145,56028.0
2022-11-21 10:00:00,66.9,67.0,66.75,66.91,42466.0,63.0239,63.1181,62.8826,63.0333,42466.0
2022-11-21 10:10:00,66.91,66.98,66.75,66.81,42717.0,63.0333,63.0993,62.8826,62.9391,42717.0
2022-11-21 10:20:00,66.78,66.81,66.61,66.78,22151.0,62.9109,62.9391,62.7507,62.9109,22151.0
2022-11-21 10:30:00,66.77,66.89,66.74,66.77,48821.0,62.9015,63.0145,62.8732,62.9015,48821.0
2022-11-21 10:40:00,66.78,66.82,66.64,66.8,42869.0,62.9109,62.9486,62.779,62.9297,42869.0
2022-11-21 10:50:00,66.8,66.87,66.72,66.78,42731.0,62.9297,62.9957,62.8544,62.9109,42731.0
2022-11-21 11:00:00,66.77,66.87,66.74,66.85,33683.0,62.9015,62.9957,62.8732,62.9768,33683.0
2022-11-21 11:10:00,66.84,66.85,66.72,66.77,31706.0,62.9674,62.9768,62.8544,62.9015,31706.0
2022-11-21 11:20:00,66.77,66.87,66.76,66.81,75019.0,62.9015,62.9957,62.892,62.9391,75019.0
2022-11-21 11:30:00,66.81,66.91,66.73,66.83,54781.0,62.9391,63.0333,62.8638,62.958,54781.0
2022-11-21 11:40:00,66.82,67.04,66.8,67.02,29431.0,62.9486,63.1558,62.9297,63.137,29431.0
2022-11-21 11:50:00,67.02,67.13,66.85,66.95,42232.0,63.137,63.2406,62.9768,63.071,42232.0
2022-11-21 12:00:00,66.95,67.03,66.9,66.99,24982.0,63.071,63.1464,63.0239,63.1087,24982.0
2022-11-21 12:10:00,67.0,67.1,67.0,67.05,23271.0,63.1181,63.2123,63.1181,63.1652,23271.0
2022-11-21 12:20:00,67.06,67.1,67.01,67.09,24485.0,63.1747,63.2123,63.1276,63.2029,24485.0
2022-11-21 12:30:00,67.09,67.09,66.91,66.92,32902.0,63.2029,63.2029,63.0333,63.0428,32902.0
2022-11-21 12:40:00,66.92,66.97,66.86,66.86,25298.0,63.0428,63.0899,62.9862,62.9862,25298.0
2022-11-21 12:50:00,66.84,66.99,66.8,66.92,39438.0,62.9674,63.1087,62.9297,63.0428,39438.0
2022-11-21 13:00:00,66.92,67.01,66.9,66.95,26864.0,63.0428,63.1276,63.0239,63.071,26864.0
2022-11-21 13:10:00,66.96,67.08,66.92,66.92,35192.0,63.0804,63.1935,63.0428,63.0428,35192.0
2022-11-21 13:20:00,66.93,66.94,66.86,66.92,20802.0,63.0522,63.0616,62.9862,63.0428,20802.0
2022-11-21 13:30:00,66.92,67.02,66.91,67.02,24091.0,63.0428,63.137,63.0333,63.137,24091.0
2022-11-21 13:40:00,67.03,67.03,66.94,66.95,30866.0,63.1464,63.1464,63.0616,63.071,30866.0
2022-11-21 13:50:00,66.94,66.97,66.89,66.89,22884.0,63.0616,63.0899,63.0145,63.0145,22884.0
2022-11-21 14:00:00,66.88,67.0,66.88,66.95,20885.0,63.0051,63.1181,63.0051,63.071,20885.0
2022-11-21 14:10:00,66.94,66.97,66.87,66.96,17862.0,63.0616,63.0899,62.9957,63.0804,17862.0
2022-11-21 14:20:00,66.96,66.99,66.8,66.84,32116.0,63.0804,63.1087,62.9297,62.9674,32116.0
2022-11-21 14:30:00,66.84,66.91,66.83,66.91,26171.0,62.9674,63.0333,62.958,63.0333,26171.0
2022-11-21 14:40:00,66.89,66.91,66.83,66.85,27522.0,63.0145,63.0333,62.958,62.9768,27522.0
2022-11-21 14:50:00,66.85,66.96,66.83,66.83,46743.0,62.9768,63.0804,62.958,62.958,46743.0
2022-11-21 15:00:00,66.84,66.86,66.73,66.76,53523.0,62.9674,62.9862,62.8638,62.892,53523.0
2022-11-21 15:10:00,66.76,66.76,66.59,66.61,55378.0,62.892,62.892,62.7319,62.7507,55378.0
2022-11-21 15:20:00,66.6,66.63,66.51,66.56,64958.0,62.7413,62.7696,62.6565,62.7036,64958.0
2022-11-21 15:30:00,66.55,66.69,66.53,66.59,77671.0,62.6942,62.8261,62.6754,62.7319,77671.0
2022-11-21 15:40:00,66.6,66.75,66.57,66.75,119464.0,62.7413,62.8826,62.713,62.8826,119464.0
2022-11-21 15:50:00,66.77,66.8,66.59,66.72,291541.0,62.9015,62.9297,62.7319,62.8544,291541.0
2022-11-22 09:30:00,67.24,67.33,66.75,67.17,71507.0,63.3442,63.429,62.8826,63.2783,71507.0
2022-11-22 09:40:00,67.17,67.55,67.11,67.34,153974.0,63.2783,63.6363,63.2218,63.4384,153974.0
2022-11-22 09:50:00,67.28,67.38,67.16,67.29,60069.0,63.3819,63.4761,63.2689,63.3913,60069.0
2022-11-22 10:00:00,67.28,67.43,67.17,67.2,64616.0,63.3819,63.5232,63.2783,63.3065,64616.0
2022-11-22 10:10:00,67.19,67.44,67.15,67.28,292494.0,63.2971,63.5326,63.2594,63.3819,292494.0
2022-11-22 10:20:00,67.29,67.33,67.12,67.19,41037.0,63.3913,63.429,63.2312,63.2971,41037.0
2022-11-22 10:30:00,67.2,67.29,67.07,67.19,40179.0,63.3065,63.3913,63.1841,63.2971,40179.0
2022-11-22 10:40:00,67.2,67.33,67.2,67.29,34988.0,63.3065,63.429,63.3065,63.3913,34988.0
2022-11-22 10:50:00,67.3,67.47,67.25,67.33,556706.0,63.4008,63.5609,63.3536,63.429,556706.0
2022-11-22 11:00:00,67.34,67.39,67.18,67.34,37815.0,63.4384,63.4855,63.2877,63.4384,37815.0
2022-11-22 11:10:00,67.36,67.37,67.2,67.32,92512.0,63.4573,63.4667,63.3065,63.4196,92512.0
2022-11-22 11:20:00,67.33,67.34,67.23,67.24,48150.0,63.429,63.4384,63.3348,63.3442,48150.0
2022-11-22 11:30:00,67.24,67.39,67.22,67.37,26742.0,63.3442,63.4855,63.3254,63.4667,26742.0
2022-11-22 11:40:00,67.37,67.39,67.29,67.32,15950.0,63.4667,63.4855,63.3913,63.4196,15950.0
2022-11-22 11:50:00,67.3,67.41,67.3,67.37,27061.0,63.4008,63.5044,63.4008,63.4667,27061.0
2022-11-22 12:00:00,67.37,67.41,67.3,67.31,22520.0,63.4667,63.5044,63.4008,63.4102,22520.0
2022-11-22 12:10:00,67.3,67.36,67.28,67.3,11363.0,63.4008,63.4573,63.3819,63.4008,11363.0
2022-11-22 12:20:00,67.3,67.3,67.14,67.21,28044.0,63.4008,63.4008,63.25,63.316,28044.0
2022-11-22 12:30:00,67.23,67.35,67.21,67.32,14692.0,63.3348,63.4479,63.316,63.4196,14692.0
2022-11-22 12:40:00,67.31,67.32,67.24,67.3,19354.0,63.4102,63.4196,63.3442,63.4008,19354.0
2022-11-22 12:50:00,67.3,67.32,67.21,67.24,17970.0,63.4008,63.4196,63.316,63.3442,17970.0
2022-11-22 13:00:00,67.24,67.4,67.22,67.37,160739.0,63.3442,63.495,63.3254,63.4667,160739.0
2022-11-22 13:10:00,67.37,67.45,67.36,67.38,22136.0,63.4667,63.5421,63.4573,63.4761,22136.0
2022-11-22 13:20:00,67.37,67.44,67.33,67.38,34909.0,63.4667,63.5326,63.429,63.4761,34909.0
2022-11-22 13:30:00,67.39,67.49,67.38,67.44,26896.0,63.4855,63.5797,63.4761,63.5326,26896.0
2022-11-22 13:40:00,67.44,67.53,67.43,67.53,21039.0,63.5326,63.6174,63.5232,63.6174,21039.0
2022-11-22 13:50:00,67.53,67.63,67.51,67.62,18030.0,63.6174,63.7116,63.5986,63.7022,18030.0
2022-11-22 14:00:00,67.63,67.64,67.49,67.5,25466.0,63.7116,63.7211,63.5797,63.5892,25466.0
2022-11-22 14:10:00,67.51,67.58,67.48,67.57,17827.0,63.5986,63.6645,63.5703,63.6551,17827.0
2022-11-22 14:20:00,67.58,67.6,67.51,67.56,28022.0,63.6645,63.6834,63.5986,63.6457,28022.0
2022-11-22 14:30:00,67.55,67.55,67.44,67.51,27370.0,63.6363,63.6363,63.5326,63.5986,27370.0
2022-11-22 14:40:00,67.51,67.51,67.39,67.5,20003.0,63.5986,63.5986,63.4855,63.5892,20003.0
2022-11-22 14:50:00,67.51,67.53,67.47,67.48,26207.0,63.5986,63.6174,63.5609,63.5703,26207.0
2022-11-22 15:00:00,67.48,67.55,67.47,67.51,49916.0,63.5703,63.6363,63.5609,63.5986,49916.0
2022-11-22 15:10:00,67.51,67.53,67.45,67.47,37257.0,63.5986,63.6174,63.5421,63.5609,37257.0
2022-11-22 15:20:00,67.47,67.55,67.47,67.53,32395.0,63.5609,63.6363,63.5609,63.6174,32395.0
2022-11-22 15:30:00,67.53,67.61,67.49,67.59,39880.0,63.6174,63.6928,63.5797,63.6739,39880.0
2022-11-22 15:40:00,67.58,67.7,67.58,67.66,51006.0,63.6645,63.7776,63.6645,63.7399,51006.0
2022-11-22 15:50:00,67.66,67.76,67.55,67.58,300398.0,63.7399,63.8341,63.6363,63.6645,300398.0
2022-11-23 09:30:00,67.64,67.86,67.53,67.72,60472.0,63.7211,63.9283,63.6174,63.7964,60472.0
2022-11-23 09:40:00,67.73,68.0,67.7,67.77,32223.0,63.8058,64.0602,63.7776,63.8435,32223.0
2022-11-23 09:50:00,67.84,67.98,67.8,67.88,12635.0,63.9095,64.0414,63.8718,63.9471,12635.0
2022-11-23 10:00:00,67.94,68.03,67.8,67.9,38351.0,64.0037,64.0885,63.8718,63.966,38351.0
2022-11-23 10:10:00,67.91,68.03,67.75,67.82,18397.0,63.9754,64.0885,63.8247,63.8906,18397.0
2022-11-23 10:20:00,67.78,67.91,67.76,67.83,25235.0,63.8529,63.9754,63.8341,63.9,25235.0
2022-11-23 10:30:00,67.85,67.86,67.67,67.72,21918.0,63.9189,63.9283,63.7493,63.7964,21918.0
2022-11-23 10:40:00,67.73,67.76,67.66,67.73,17069.0,63.8058,63.8341,63.7399,63.8058,17069.0
2022-11-23 10:50:00,67.73,67.74,67.63,67.65,22535.0,63.8058,63.8153,63.7116,63.7305,22535.0
2022-11-23 11:00:00,67.65,67.7,67.53,67.54,33358.0,63.7305,63.7776,63.6174,63.6268,33358.0
2022-11-23 11:10:00,67.54,67.61,67.52,67.56,34528.0,63.6268,63.6928,63.608,63.6457,34528.0
2022-11-23 11:20:00,67.56,67.63,67.51,67.58,32036.0,63.6457,63.7116,63.5986,63.6645,32036.0
2022-11-23 11:30:00,67.58,67.59,67.43,67.44,19588.0,63.6645,63.6739,63.5232,63.5326,19588.0
2022-11-23 11:40:00,67.43,67.5,67.31,67.31,25645.0,63.5232,63.5892,63.4102,63.4102,25645.0
2022-11-23 11:50:00,67.32,67.38,67.16,67.19,25863.0,63.4196,63.4761,63.2689,63.2971,25863.0
2022-11-23 12:00:00,67.19,67.31,67.19,67.31,29194.0,63.2971,63.4102,63.2971,63.4102,29194.0
2022-11-23 12:10:00,67.3,67.31,67.21,67.26,28742.0,63.4008,63.4102,63.316,63.3631,28742.0
2022-11-23 12:20:00,67.26,67.43,67.25,67.37,19927.0,63.3631,63.5232,63.3536,63.4667,19927.0
2022-11-23 12:30:00,67.37,67.4,67.35,67.4,15149.0,63.4667,63.495,63.4479,63.495,15149.0
2022-11-23 12:40:00,67.39,67.39,67.22,67.37,29449.0,63.4855,63.4855,63.3254,63.4667,29449.0
2022-11-23 12:50:00,67.38,67.38,67.1,67.18,22488.0,63.4761,63.4761,63.2123,63.2877,22488.0
2022-11-23 13:00:00,67.19,67.24,67.15,67.2,10381.0,63.2971,63.3442,63.2594,63.3065,10381.0
2022-11-23 13:10:00,67.2,67.22,67.16,67.22,11045.0,63.3065,63.3254,63.2689,63.3254,11045.0
2022-11-23 13:20:00,67.22,67.34,67.21,67.34,15796.0,63.3254,63.4384,63.316,63.4384,15796.0
2022-11-23 13:30:00,67.34,67.43,67.34,67.38,16629.0,63.4384,63.5232,63.4384,63.4761,16629.0
2022-11-23 13:40:00,67.39,67.39,67.3,67.36,11484.0,63.4855,63.4855,63.4008,63.4573,11484.0
2022-11-23 13:50:00,67.35,67.35,67.29,67.32,11625.0,63.4479,63.4479,63.3913,63.4196,11625.0
2022-11-23 14:00:00,67.34,67.74,67.25,67.62,38460.0,63.4384,63.8153,63.3536,63.7022,38460.0
2022-11-23 14:10:00,67.59,67.59,67.33,67.36,58516.0,63.6739,63.6739,63.429,63.4573,58516.0
2022-11-23 14:20:00,67.38,67.51,67.28,67.36,69531.0,63.4761,63.5986,63.3819,63.4573,69531.0
2022-11-23 14:30:00,67.35,67.35,67.07,67.1,30611.0,63.4479,63.4479,63.1841,63.2123,30611.0
2022-11-23 14:40:00,67.09,67.22,67.09,67.19,20700.0,63.2029,63.3254,63.2029,63.2971,20700.0
2022-11-23 14:50:00,67.19,67.21,67.07,67.08,33581.0,63.2971,63.316,63.1841,63.1935,33581.0
2022-11-23 15:00:00,67.08,67.15,67.05,67.09,37254.0,63.1935,63.2594,63.1652,63.2029,37254.0
2022-11-23 15:10:00,67.09,67.26,67.05,67.24,40624.0,63.2029,63.3631,63.1652,63.3442,40624.0
2022-11-23 15:20:00,67.25,67.25,67.12,67.2,47205.0,63.3536,63.3536,63.2312,63.3065,47205.0
2022-11-23 15:30:00,67.2,67.2,67.13,67.15,39938.0,63.3065,63.3065,63.2406,63.2594,39938.0
2022-11-23 15:40:00,67.15,67.19,67.09,67.13,68016.0,63.2594,63.2971,63.2029,63.2406,68016.0
2022-11-23 15:50:00,67.12,67.16,66.85,66.96,307137.0,63.2312,63.2689,62.9768,63.0804,307137.0
2022-11-25 09:30:00,67.12,67.31,66.73,66.77,57114.0,63.2312,63.4102,62.8638,62.9015,57114.0
2022-11-25 09:40:00,66.78,67.07,66.72,67.04,46096.0,62.9109,63.1841,62.8544,63.1558,46096.0
2022-11-25 09:50:00,67.03,67.11,66.96,67.08,29295.0,63.1464,63.2218,63.0804,63.1935,29295.0
2022-11-25 10:00:00,67.09,67.23,67.06,67.17,49842.0,63.2029,63.3348,63.1747,63.2783,49842.0
2022-11-25 10:10:00,67.16,67.18,67.06,67.08,31995.0,63.2689,63.2877,63.1747,63.1935,31995.0
2022-11-25 10:20:00,67.08,67.15,67.07,67.08,25163.0,63.1935,63.2594,63.1841,63.1935,25163.0
2022-11-25 10:30:00,67.08,67.1,66.89,66.97,23360.0,63.1935,63.2123,63.0145,63.0899,23360.0
2022-11-25 10:40:00,66.97,67.07,66.93,67.06,19708.0,63.0899,63.1841,63.0522,63.1747,19708.0
2022-11-25 10:50:00,67.06,67.19,67.02,67.17,18030.0,63.1747,63.2971,63.137,63.2783,18030.0
2022-11-25 11:00:00,67.19,67.23,67.12,67.23,15990.0,63.2971,63.3348,63.2312,63.3348,15990.0
2022-11-25 11:10:00,67.24,67.25,67.08,67.11,26793.0,63.3442,63.3536,63.1935,63.2218,26793.0
2022-11-25 11:20:00,67.1,67.15,67.02,67.04,16392.0,63.2123,63.2594,63.137,63.1558,16392.0
2022-11-25 11:30:00,67.04,67.09,66.99,67.08,30974.0,63.1558,63.2029,63.1087,63.1935,30974.0
2022-11-25 11:40:00,67.08,67.09,67.0,67.01,27618.0,63.1935,63.2029,63.1181,63.1276,27618.0
2022-11-25 11:50:00,67.01,67.04,66.97,67.03,21466.0,63.1276,63.1558,63.0899,63.1464,21466.0
2022-11-25 12:00:00,67.03,67.06,66.96,66.98,27709.0,63.1464,63.1747,63.0804,63.0993,27709.0
2022-11-25 12:10:00,66.98,67.05,66.91,67.02,46041.0,63.0993,63.1652,63.0333,63.137,46041.0
2022-11-25 12:20:00,67.01,67.11,66.98,67.1,33740.0,63.1276,63.2218,63.0993,63.2123,33740.0
2022-11-25 12:30:00,67.09,67.1,66.96,67.03,51908.0,63.2029,63.2123,63.0804,63.1464,51908.0
2022-11-25 12:40:00,67.02,67.04,66.83,66.84,51432.0,63.137,63.1558,62.958,62.9674,51432.0
2022-11-25 12:50:00,66.84,66.96,66.81,66.85,211448.0,62.9674,63.0804,62.9391,62.9768,211448.0
2022-11-28 09:30:00,66.24,66.7,66.11,66.59,95977.0,62.4022,62.8355,62.2797,62.7319,95977.0
2022-11-28 09:40:00,66.57,66.58,66.43,66.48,68779.0,62.713,62.7225,62.5812,62.6283,68779.0
2022-11-28 09:50:00,66.48,66.48,66.21,66.22,121487.0,62.6283,62.6283,62.3739,62.3833,121487.0
2022-11-28 10:00:00,66.23,66.34,66.13,66.32,92242.0,62.3927,62.4964,62.2985,62.4775,92242.0
2022-11-28 10:10:00,66.32,66.51,66.28,66.51,33240.0,62.4775,62.6565,62.4398,62.6565,33240.0
2022-11-28 10:20:00,66.51,66.51,66.19,66.27,38381.0,62.6565,62.6565,62.3551,62.4304,38381.0
2022-11-28 10:30:00,66.27,66.4,66.21,66.38,25644.0,62.4304,62.5529,62.3739,62.5341,25644.0
2022-11-28 10:40:00,66.37,66.37,66.24,66.26,13588.0,62.5246,62.5246,62.4022,62.421,13588.0
2022-11-28 10:50:00,66.25,66.29,66.22,66.24,16085.0,62.4116,62.4493,62.3833,62.4022,16085.0
2022-11-28 11:00:00,66.23,66.26,66.1,66.15,17869.0,62.3927,62.421,62.2703,62.3174,17869.0
2022-11-28 11:10:00,66.14,66.22,66.1,66.15,14116.0,62.308,62.3833,62.2703,62.3174,14116.0
2022-11-28 11:20:00,66.15,66.15,66.01,66.05,43197.0,62.3174,62.3174,62.1855,62.2232,43197.0
2022-11-28 11:30:00,66.06,66.15,66.05,66.13,12788.0,62.2326,62.3174,62.2232,62.2985,12788.0
2022-11-28 11:40:00,66.13,66.22,66.1,66.2,28590.0,62.2985,62.3833,62.2703,62.3645,28590.0
2022-11-28 11:50:00,66.2,66.39,66.2,66.33,30414.0,62.3645,62.5435,62.3645,62.487,30414.0
2022-11-28 12:00:00,66.32,66.45,66.12,66.2,30546.0,62.4775,62.6,62.2891,62.3645,30546.0
2022-11-28 12:10:00,66.19,66.26,66.09,66.22,11080.0,62.3551,62.421,62.2609,62.3833,11080.0
2022-11-28 12:20:00,66.23,66.25,66.17,66.17,10787.0,62.3927,62.4116,62.3362,62.3362,10787.0
2022-11-28 12:30:00,66.17,66.22,66.1,66.11,12898.0,62.3362,62.3833,62.2703,62.2797,12898.0
2022-11-28 12:40:00,66.11,66.14,66.09,66.1,14981.0,62.2797,62.308,62.2609,62.2703,14981.0
2022-11-28 12:50:00,66.11,66.11,65.98,66.03,17206.0,62.2797,62.2797,62.1572,62.2043,17206.0
2022-11-28 13:00:00,66.03,66.11,66.03,66.07,14270.0,62.2043,62.2797,62.2043,62.242,14270.0
2022-11-28 13:10:00,66.07,66.1,66.0,66.06,18832.0,62.242,62.2703,62.1761,62.2326,18832.0
2022-11-28 13:20:00,66.06,66.09,65.99,66.01,19314.0,62.2326,62.2609,62.1667,62.1855,19314.0
2022-11-28 13:30:00,66.0,66.05,65.95,66.05,15678.0,62.1761,62.2232,62.129,62.2232,15678.0
2022-11-28 13:40:00,66.05,66.05,65.95,65.98,17048.0,62.2232,62.2232,62.129,62.1572,17048.0
2022-11-28 13:50:00,65.97,65.99,65.86,65.91,18412.0,62.1478,62.1667,62.0442,62.0913,18412.0
2022-11-28 14:00:00,65.91,65.95,65.86,65.87,15940.0,62.0913,62.129,62.0442,62.0536,15940.0
2022-11-28 14:10:00,65.86,65.99,65.85,65.95,14788.0,62.0442,62.1667,62.0348,62.129,14788.0
2022-11-28 14:20:00,65.95,65.95,65.81,65.81,19041.0,62.129,62.129,61.9971,61.9971,19041.0
2022-11-28 14:30:00,65.8,65.8,65.67,65.67,22704.0,61.9877,61.9877,61.8652,61.8652,22704.0
2022-11-28 14:40:00,65.69,65.71,65.59,65.59,17078.0,61.884,61.9029,61.7898,61.7898,17078.0
2022-11-28 14:50:00,65.59,65.61,65.52,65.53,24029.0,61.7898,61.8087,61.7239,61.7333,24029.0
2022-11-28 15:00:00,65.53,65.55,65.48,65.49,30671.0,61.7333,61.7521,61.6862,61.6956,30671.0
2022-11-28 15:10:00,65.48,65.51,65.35,65.37,31841.0,61.6862,61.7145,61.5637,61.5826,31841.0
2022-11-28 15:20:00,65.36,65.36,65.25,65.33,42023.0,61.5732,61.5732,61.4695,61.5449,42023.0
2022-11-28 15:30:00,65.33,65.56,65.3,65.55,105434.0,61.5449,61.7616,61.5166,61.7521,105434.0
2022-11-28 15:40:00,65.55,65.66,65.49,65.49,57922.0,61.7521,61.8558,61.6956,61.6956,57922.0
2022-11-28 15:50:00,65.48,65.85,65.45,65.75,449038.0,61.6862,62.0348,61.6579,61.9406,449038.0
2022-11-29 09:30:00,65.6,65.95,65.29,65.81,74052.0,61.7992,62.129,61.5072,61.9971,74052.0
2022-11-29 09:40:00,65.81,65.97,65.71,65.73,61947.0,61.9971,62.1478,61.9029,61.9217,61947.0
2022-11-29 09:50:00,65.73,65.92,65.63,65.68,128981.0,61.9217,62.1007,61.8275,61.8746,128981.0
2022-11-29 10:00:00,65.66,65.72,65.5,65.63,73914.0,61.8558,61.9123,61.705,61.8275,73914.0
2022-11-29 10:10:00,65.64,65.78,65.52,65.72,31530.0,61.8369,61.9688,61.7239,61.9123,31530.0
2022-11-29 10:20:00,65.73,65.77,65.67,65.76,25722.0,61.9217,61.9594,61.8652,61.95,25722.0
2022-11-29 10:30:00,65.77,65.88,65.75,65.77,32693.0,61.9594,62.063,61.9406,61.9594,32693.0
2022-11-29 10:40:00,65.77,65.95,65.75,65.91,20567.0,61.9594,62.129,61.9406,62.0913,20567.0
2022-11-29 10:50:00,65.94,65.96,65.79,65.8,29629.0,62.1195,62.1384,61.9782,61.9877,29629.0
2022-11-29 11:00:00,65.8,65.85,65.48,65.48,23907.0,61.9877,62.0348,61.6862,61.6862,23907.0
2022-11-29 11:10:00,65.47,65.53,65.36,65.36,35893.0,61.6768,61.7333,61.5732,61.5732,35893.0
2022-11-29 11:20:00,65.35,65.47,65.33,65.45,23014.0,61.5637,61.6768,61.5449,61.6579,23014.0
2022-11-29 11:30:00,65.45,65.58,65.43,65.55,14199.0,61.6579,61.7804,61.6391,61.7521,14199.0
2022-11-29 11:40:00,65.56,65.57,65.51,65.54,13702.0,61.7616,61.771,61.7145,61.7427,13702.0
2022-11-29 11:50:00,65.54,65.62,65.5,65.58,16638.0,61.7427,61.8181,61.705,61.7804,16638.0
2022-11-29 12:00:00,65.59,65.61,65.48,65.51,21384.0,61.7898,61.8087,61.6862,61.7145,21384.0
2022-11-29 12:10:00,65.51,65.51,65.38,65.45,19923.0,61.7145,61.7145,61.592,61.6579,19923.0
2022-11-29 12:20:00,65.45,65.48,65.4,65.43,17860.0,61.6579,61.6862,61.6108,61.6391,17860.0
2022-11-29 12:30:00,65.43,65.62,65.43,65.58,15934.0,61.6391,61.8181,61.6391,61.7804,15934.0
2022-11-29 12:40:00,65.61,65.62,65.55,65.59,15244.0,61.8087,61.8181,61.7521,61.7898,15244.0
2022-11-29 12:50:00,65.59,65.63,65.58,65.63,20728.0,61.7898,61.8275,61.7804,61.8275,20728.0
2022-11-29 13:00:00,65.62,65.63,65.56,65.58,16402.0,61.8181,61.8275,61.7616,61.7804,16402.0
2022-11-29 13:10:00,65.58,65.68,65.56,65.62,22378.0,61.7804,61.8746,61.7616,61.8181,22378.0
2022-11-29 13:20:00,65.61,65.63,65.49,65.49,23858.0,61.8087,61.8275,61.6956,61.6956,23858.0
2022-11-29 13:30:00,65.49,65.63,65.44,65.58,32753.0,61.6956,61.8275,61.6485,61.7804,32753.0
2022-11-29 13:40:00,65.58,65.64,65.56,65.63,12870.0,61.7804,61.8369,61.7616,61.8275,12870.0
2022-11-29 13:50:00,65.63,65.74,65.6,65.74,21196.0,61.8275,61.9311,61.7992,61.9311,21196.0
2022-11-29 14:00:00,65.75,65.88,65.6,65.84,242122.0,61.9406,62.063,61.7992,62.0253,242122.0
2022-11-29 14:10:00,65.84,65.86,65.72,65.74,17576.0,62.0253,62.0442,61.9123,61.9311,17576.0
2022-11-29 14:20:00,65.75,65.75,65.52,65.55,28865.0,61.9406,61.9406,61.7239,61.7521,28865.0
2022-11-29 14:30:00,65.53,65.54,65.41,65.47,30528.0,61.7333,61.7427,61.6203,61.6768,30528.0
2022-11-29 14:40:00,65.46,65.49,65.37,65.45,18064.0,61.6674,61.6956,61.5826,61.6579,18064.0
2022-11-29 14:50:00,65.44,65.51,65.43,65.47,58956.0,61.6485,61.7145,61.6391,61.6768,58956.0
2022-11-29 15:00:00,65.47,65.62,65.43,65.61,50914.0,61.6768,61.8181,61.6391,61.8087,50914.0
2022-11-29 15:10:00,65.61,65.64,65.54,65.63,39644.0,61.8087,61.8369,61.7427,61.8275,39644.0
2022-11-29 15:20:00,65.63,65.68,65.5,65.54,38722.0,61.8275,61.8746,61.705,61.7427,38722.0
2022-11-29 15:30:00,65.55,65.64,65.52,65.55,53897.0,61.7521,61.8369,61.7239,61.7521,53897.0
2022-11-29 15:40:00,65.55,65.61,65.48,65.52,61985.0,61.7521,61.8087,61.6862,61.7239,61985.0
2022-11-29 15:50:00,65.53,65.56,65.37,65.4,314929.0,61.7333,61.7616,61.5826,61.6108,314929.0
2022-11-30 09:30:00,65.26,65.51,64.92,65.08,85823.0,61.4789,61.7145,61.1586,61.3094,85823.0
2022-11-30 09:40:00,65.08,65.42,65.05,65.06,73036.0,61.3094,61.6297,61.2811,61.2905,73036.0
2022-11-30 09:50:00,65.06,65.2,64.98,65.03,87428.0,61.2905,61.4224,61.2152,61.2623,87428.0
2022-11-30 10:00:00,65.0,65.16,64.96,65.14,68517.0,61.234,61.3847,61.1963,61.3659,68517.0
2022-11-30 10:10:00,65.14,65.14,64.77,64.78,44176.0,61.3659,61.3659,61.0173,61.0268,44176.0
2022-11-30 10:20:00,64.77,64.81,64.64,64.8,172026.0,61.0173,61.055,60.8949,61.0456,172026.0
2022-11-30 10:30:00,64.8,64.95,64.7,64.94,24758.0,61.0456,61.1869,60.9514,61.1775,24758.0
2022-11-30 10:40:00,64.96,65.0,64.81,64.86,25561.0,61.1963,61.234,61.055,61.1021,25561.0
2022-11-30 10:50:00,64.86,64.94,64.8,64.91,29766.0,61.1021,61.1775,61.0456,61.1492,29766.0
2022-11-30 11:00:00,64.91,64.92,64.78,64.83,33350.0,61.1492,61.1586,61.0268,61.0739,33350.0
2022-11-30 11:10:00,64.82,64.93,64.81,64.84,37909.0,61.0644,61.1681,61.055,61.0833,37909.0
2022-11-30 11:20:00,64.83,64.99,64.81,64.95,34205.0,61.0739,61.2246,61.055,61.1869,34205.0
2022-11-30 11:30:00,64.96,65.13,64.94,65.05,26090.0,61.1963,61.3565,61.1775,61.2811,26090.0
2022-11-30 11:40:00,65.03,65.11,64.95,64.99,25059.0,61.2623,61.3376,61.1869,61.2246,25059.0
2022-11-30 11:50:00,64.97,65.01,64.8,64.97,33417.0,61.2057,61.2434,61.0456,61.2057,33417.0
2022-11-30 12:00:00,64.98,65.06,64.89,64.9,19984.0,61.2152,61.2905,61.1304,61.1398,19984.0
2022-11-30 12:10:00,64.9,64.93,64.79,64.81,24451.0,61.1398,61.1681,61.0362,61.055,24451.0
2022-11-30 12:20:00,64.78,64.94,64.71,64.89,25222.0,61.0268,61.1775,60.9608,61.1304,25222.0
2022-11-30 12:30:00,64.88,64.93,64.81,64.84,15912.0,61.121,61.1681,61.055,61.0833,15912.0
2022-11-30 12:40:00,64.85,64.97,64.83,64.92,18135.0,61.0927,61.2057,61.0739,61.1586,18135.0
2022-11-30 12:50:00,64.9,64.97,64.87,64.96,24302.0,61.1398,61.2057,61.1115,61.1963,24302.0
2022-11-30 13:00:00,64.97,65.08,64.94,65.08,23815.0,61.2057,61.3094,61.1775,61.3094,23815.0
2022-11-30 13:10:00,65.08,65.15,65.04,65.08,20916.0,61.3094,61.3753,61.2717,61.3094,20916.0
2022-11-30 13:20:00,65.1,65.22,65.07,65.19,48270.0,61.3282,61.4413,61.3,61.413,48270.0
2022-11-30 13:30:00,65.18,65.82,65.12,65.7,96398.0,61.4036,62.0065,61.3471,61.8935,96398.0
2022-11-30 13:40:00,65.72,65.79,65.39,65.55,57195.0,61.9123,61.9782,61.6014,61.7521,57195.0
2022-11-30 13:50:00,65.56,65.79,65.53,65.73,35559.0,61.7616,61.9782,61.7333,61.9217,35559.0
2022-11-30 14:00:00,65.72,65.99,65.71,65.89,71097.0,61.9123,62.1667,61.9029,62.0724,71097.0
2022-11-30 14:10:00,65.9,66.17,65.84,66.17,92734.0,62.0819,62.3362,62.0253,62.3362,92734.0
2022-11-30 14:20:00,66.16,66.2,66.04,66.14,55834.0,62.3268,62.3645,62.2138,62.308,55834.0
2022-11-30 14:30:00,66.14,66.18,65.97,65.98,55853.0,62.308,62.3456,62.1478,62.1572,55853.0
2022-11-30 14:40:00,65.98,66.11,65.95,66.07,36460.0,62.1572,62.2797,62.129,62.242,36460.0
2022-11-30 14:50:00,66.08,66.24,66.07,66.23,34071.0,62.2514,62.4022,62.242,62.3927,34071.0
2022-11-30 15:00:00,66.23,66.42,66.21,66.37,33871.0,62.3927,62.5717,62.3739,62.5246,33871.0
2022-11-30 15:10:00,66.36,66.57,66.36,66.55,60964.0,62.5152,62.713,62.5152,62.6942,60964.0
2022-11-30 15:20:00,66.55,66.6,66.0,66.56,619561.0,62.6942,62.7413,62.1761,62.7036,619561.0
2022-11-30 15:30:00,66.56,66.69,66.44,66.47,128178.0,62.7036,62.8261,62.5906,62.6188,128178.0
2022-11-30 15:40:00,66.44,66.52,66.39,66.5,126896.0,62.5906,62.6659,62.5435,62.6471,126896.0
2022-11-30 15:50:00,66.5,66.66,66.16,66.47,677783.0,62.6471,62.7978,62.3268,62.6188,677783.0
2022-12-01 09:30:00,67.49,67.92,66.63,66.68,154559.0,63.5797,63.9848,62.7696,62.8167,154559.0
2022-12-01 09:40:00,66.73,67.02,66.71,66.99,50688.0,62.8638,63.137,62.8449,63.1087,50688.0
2022-12-01 09:50:00,67.0,67.21,66.81,67.11,203139.0,63.1181,63.316,62.9391,63.2218,203139.0
2022-12-01 10:00:00,67.18,67.35,66.86,66.9,39695.0,63.2877,63.4479,62.9862,63.0239,39695.0
2022-12-01 10:10:00,66.89,66.9,66.5,66.5,38770.0,63.0145,63.0239,62.6471,62.6471,38770.0
2022-12-01 10:20:00,66.48,66.54,66.34,66.51,42108.0,62.6283,62.6848,62.4964,62.6565,42108.0
2022-12-01 10:30:00,66.53,66.71,66.45,66.69,69700.0,62.6754,62.8449,62.6,62.8261,69700.0
2022-12-01 10:40:00,66.7,67.05,66.62,67.04,103420.0,62.8355,63.1652,62.7601,63.1558,103420.0
2022-12-01 10:50:00,67.05,67.3,67.03,67.27,104490.0,63.1652,63.4008,63.1464,63.3725,104490.0
2022-12-01 11:00:00,67.27,67.34,67.21,67.31,46736.0,63.3725,63.4384,63.316,63.4102,46736.0
2022-12-01 11:10:00,67.31,67.32,66.87,66.97,128477.0,63.4102,63.4196,62.9957,63.0899,128477.0
2022-12-01 11:20:00,66.95,67.02,66.79,66.88,42089.0,63.071,63.137,62.9203,63.0051,42089.0
2022-12-01 11:30:00,66.9,67.11,66.88,67.03,31069.0,63.0239,63.2218,63.0051,63.1464,31069.0
2022-12-01 11:40:00,67.03,67.06,66.85,66.87,30713.0,63.1464,63.1747,62.9768,62.9957,30713.0
2022-12-01 11:50:00,66.86,67.0,66.8,66.95,34933.0,62.9862,63.1181,62.9297,63.071,34933.0
2022-12-01 12:00:00,66.94,66.96,66.67,66.72,64497.0,63.0616,63.0804,62.8073,62.8544,64497.0
2022-12-01 12:10:00,66.72,66.93,66.69,66.84,31729.0,62.8544,63.0522,62.8261,62.9674,31729.0
2022-12-01 12:20:00,66.84,67.14,66.84,67.11,29135.0,62.9674,63.25,62.9674,63.2218,29135.0
2022-12-01 12:30:00,67.11,67.21,67.07,67.1,56406.0,63.2218,63.316,63.1841,63.2123,56406.0
2022-12-01 12:40:00,67.09,67.12,66.97,67.03,34888.0,63.2029,63.2312,63.0899,63.1464,34888.0
2022-12-01 12:50:00,67.04,67.11,66.96,67.0,41443.0,63.1558,63.2218,63.0804,63.1181,41443.0
2022-12-01 13:00:00,67.0,67.04,66.86,66.87,36513.0,63.1181,63.1558,62.9862,62.9957,36513.0
2022-12-01 13:10:00,66.87,66.93,66.74,66.75,33467.0,62.9957,63.0522,62.8732,62.8826,33467.0
2022-12-01 13:20:00,66.77,66.83,66.73,66.74,20673.0,62.9015,62.958,62.8638,62.8732,20673.0
2022-12-01 13:30:00,66.73,66.79,66.66,66.66,23845.0,62.8638,62.9203,62.7978,62.7978,23845.0
2022-12-01 13:40:00,66.67,66.78,66.67,66.72,19181.0,62.8073,62.9109,62.8073,62.8544,19181.0
2022-12-01 13:50:00,66.72,66.78,66.65,66.71,33572.0,62.8544,62.9109,62.7884,62.8449,33572.0
2022-12-01 14:00:00,66.72,66.73,66.51,66.53,24051.0,62.8544,62.8638,62.6565,62.6754,24051.0
2022-12-01 14:10:00,66.54,66.62,66.5,66.62,32349.0,62.6848,62.7601,62.6471,62.7601,32349.0
2022-12-01 14:20:00,66.61,66.64,66.5,66.64,32606.0,62.7507,62.779,62.6471,62.779,32606.0
2022-12-01 14:30:00,66.64,66.72,66.6,66.62,33303.0,62.779,62.8544,62.7413,62.7601,33303.0
2022-12-01 14:40:00,66.62,66.69,66.58,66.67,28135.0,62.7601,62.8261,62.7225,62.8073,28135.0
2022-12-01 14:50:00,66.67,66.73,66.61,66.67,30189.0,62.8073,62.8638,62.7507,62.8073,30189.0
2022-12-01 15:00:00,66.68,66.81,66.67,66.76,34125.0,62.8167,62.9391,62.8073,62.892,34125.0
2022-12-01 15:10:00,66.73,66.83,66.71,66.8,87173.0,62.8638,62.958,62.8449,62.9297,87173.0
2022-12-01 15:20:00,66.8,66.89,66.79,66.79,49628.0,62.9297,63.0145,62.9203,62.9203,49628.0
2022-12-01 15:30:00,66.79,66.91,66.78,66.9,50318.0,62.9203,63.0333,62.9109,63.0239,50318.0
2022-12-01 15:40:00,66.9,66.95,66.84,66.87,94115.0,63.0239,63.071,62.9674,62.9957,94115.0
2022-12-01 15:50:00,66.88,67.01,66.82,66.9,281437.0,63.0051,63.1276,62.9486,63.0239,281437.0
2022-12-02 09:30:00,66.42,67.28,66.19,67.17,252916.0,62.5717,63.3819,62.3551,63.2783,252916.0
2022-12-02 09:40:00,67.15,67.33,66.82,66.97,121150.0,63.2594,63.429,62.9486,63.0899,121150.0
2022-12-02 09:50:00,66.96,67.29,66.82,67.24,106366.0,63.0804,63.3913,62.9486,63.3442,106366.0
2022-12-02 10:00:00,67.24,67.68,67.24,67.63,118696.0,63.3442,63.7587,63.3442,63.7116,118696.0
2022-12-02 10:10:00,67.62,67.75,67.4,67.45,74414.0,63.7022,63.8247,63.495,63.5421,74414.0
2022-12-02 10:20:00,67.45,67.71,67.33,67.62,115791.0,63.5421,63.787,63.429,63.7022,115791.0
2022-12-02 10:30:00,67.63,67.88,67.57,67.73,59507.0,63.7116,63.9471,63.6551,63.8058,59507.0
2022-12-02 10:40:00,67.7,67.9,67.68,67.84,81997.0,63.7776,63.966,63.7587,63.9095,81997.0
2022-12-02 10:50:00,67.83,68.07,67.77,67.85,88581.0,63.9,64.1261,63.8435,63.9189,88581.0
2022-12-02 11:00:00,67.85,67.91,67.8,67.91,40855.0,63.9189,63.9754,63.8718,63.9754,40855.0
2022-12-02 11:10:00,67.92,68.08,67.84,68.0,46177.0,63.9848,64.1356,63.9095,64.0602,46177.0
2022-12-02 11:20:00,68.0,68.16,67.93,68.06,56807.0,64.0602,64.2109,63.9942,64.1167,56807.0
2022-12-02 11:30:00,68.06,68.08,67.96,68.0,62205.0,64.1167,64.1356,64.0225,64.0602,62205.0
2022-12-02 11:40:00,68.0,68.12,67.97,68.07,30031.0,64.0602,64.1732,64.0319,64.1261,30031.0
2022-12-02 11:50:00,68.08,68.12,68.02,68.06,26566.0,64.1356,64.1732,64.079,64.1167,26566.0
2022-12-02 12:00:00,68.06,68.21,68.02,68.14,31570.0,64.1167,64.258,64.079,64.1921,31570.0
2022-12-02 12:10:00,68.14,68.17,68.06,68.06,62560.0,64.1921,64.2203,64.1167,64.1167,62560.0
2022-12-02 12:20:00,68.05,68.05,67.95,67.98,31028.0,64.1073,64.1073,64.0131,64.0414,31028.0
2022-12-02 12:30:00,67.99,68.06,67.95,67.99,60115.0,64.0508,64.1167,64.0131,64.0508,60115.0
2022-12-02 12:40:00,67.99,68.23,67.95,68.14,63537.0,64.0508,64.2769,64.0131,64.1921,63537.0
2022-12-02 12:50:00,68.13,68.21,68.13,68.16,31530.0,64.1827,64.258,64.1827,64.2109,31530.0
2022-12-02 13:00:00,68.15,68.21,68.11,68.2,28185.0,64.2015,64.258,64.1638,64.2486,28185.0
2022-12-02 13:10:00,68.19,68.23,68.1,68.1,53518.0,64.2392,64.2769,64.1544,64.1544,53518.0
2022-12-02 13:20:00,68.09,68.18,68.05,68.18,37317.0,64.145,64.2298,64.1073,64.2298,37317.0
2022-12-02 13:30:00,68.17,68.23,68.13,68.16,46497.0,64.2203,64.2769,64.1827,64.2109,46497.0
2022-12-02 13:40:00,68.16,68.25,68.09,68.09,27905.0,64.2109,64.2957,64.145,64.145,27905.0
2022-12-02 13:50:00,68.11,68.2,68.09,68.15,95600.0,64.1638,64.2486,64.145,64.2015,95600.0
2022-12-02 14:00:00,68.16,68.34,68.16,68.17,41989.0,64.2109,64.3805,64.2109,64.2203,41989.0
2022-12-02 14:10:00,68.17,68.31,68.13,68.31,27521.0,64.2203,64.3522,64.1827,64.3522,27521.0
2022-12-02 14:20:00,68.32,68.34,68.26,68.3,31782.0,64.3617,64.3805,64.3051,64.3428,31782.0
2022-12-02 14:30:00,68.29,68.42,68.26,68.38,39626.0,64.3334,64.4559,64.3051,64.4182,39626.0
2022-12-02 14:40:00,68.38,68.43,68.32,68.41,28574.0,64.4182,64.4653,64.3617,64.4464,28574.0
2022-12-02 14:50:00,68.42,68.57,68.4,68.52,33752.0,64.4559,64.5972,64.437,64.5501,33752.0
2022-12-02 15:00:00,68.54,68.64,68.48,68.63,62179.0,64.5689,64.6631,64.5124,64.6537,62179.0
2022-12-02 15:10:00,68.63,68.65,68.47,68.5,71820.0,64.6537,64.6725,64.503,64.5312,71820.0
2022-12-02 15:20:00,68.5,68.5,68.29,68.3,40218.0,64.5312,64.5312,64.3334,64.3428,40218.0
2022-12-02 15:30:00,68.31,68.33,68.1,68.16,63879.0,64.3522,64.3711,64.1544,64.2109,63879.0
2022-12-02 15:40:00,68.17,68.22,68.03,68.06,65346.0,64.2203,64.2674,64.0885,64.1167,65346.0
2022-12-02 15:50:00,68.05,68.14,67.97,68.11,297107.0,64.1073,64.1921,64.0319,64.1638,297107.0
2022-12-05 09:30:00,67.28,67.52,66.92,67.14,69006.0,63.3819,63.608,63.0428,63.25,69006.0
2022-12-05 09:40:00,67.07,67.22,66.92,67.01,28227.0,63.1841,63.3254,63.0428,63.1276,28227.0
2022-12-05 09:50:00,67.0,67.06,66.67,66.67,32085.0,63.1181,63.1747,62.8073,62.8073,32085.0
2022-12-05 10:00:00,66.71,66.87,66.38,66.84,57128.0,62.8449,62.9957,62.5341,62.9674,57128.0
2022-12-05 10:10:00,66.85,67.06,66.83,66.88,50901.0,62.9768,63.1747,62.958,63.0051,50901.0
2022-12-05 10:20:00,66.88,66.9,66.78,66.83,21012.0,63.0051,63.0239,62.9109,62.958,21012.0
2022-12-05 10:30:00,66.82,66.99,66.81,66.97,47661.0,62.9486,63.1087,62.9391,63.0899,47661.0
2022-12-05 10:40:00,66.98,67.05,66.94,67.0,29090.0,63.0993,63.1652,63.0616,63.1181,29090.0
2022-12-05 10:50:00,67.01,67.17,66.94,67.16,37555.0,63.1276,63.2783,63.0616,63.2689,37555.0
2022-12-05 11:00:00,67.18,67.4,67.12,67.4,53563.0,63.2877,63.495,63.2312,63.495,53563.0
2022-12-05 11:10:00,67.4,67.49,67.25,67.28,40222.0,63.495,63.5797,63.3536,63.3819,40222.0
2022-12-05 11:20:00,67.27,67.28,67.13,67.22,34716.0,63.3725,63.3819,63.2406,63.3254,34716.0
2022-12-05 11:30:00,67.23,67.28,67.15,67.24,41392.0,63.3348,63.3819,63.2594,63.3442,41392.0
2022-12-05 11:40:00,67.25,67.28,67.15,67.16,18107.0,63.3536,63.3819,63.2594,63.2689,18107.0
2022-12-05 11:50:00,67.17,67.21,67.05,67.05,20027.0,63.2783,63.316,63.1652,63.1652,20027.0
2022-12-05 12:00:00,67.04,67.08,66.91,66.92,332819.0,63.1558,63.1935,63.0333,63.0428,332819.0
2022-12-05 12:10:00,66.92,66.98,66.75,66.94,24557.0,63.0428,63.0993,62.8826,63.0616,24557.0
2022-12-05 12:20:00,66.94,66.95,66.85,66.89,25369.0,63.0616,63.071,62.9768,63.0145,25369.0
2022-12-05 12:30:00,66.87,66.87,66.71,66.84,24943.0,62.9957,62.9957,62.8449,62.9674,24943.0
2022-12-05 12:40:00,66.85,66.98,66.82,66.96,14457.0,62.9768,63.0993,62.9486,63.0804,14457.0
2022-12-05 12:50:00,66.95,66.98,66.86,66.87,25488.0,63.071,63.0993,62.9862,62.9957,25488.0
2022-12-05 13:00:00,66.88,67.03,66.87,67.02,23170.0,63.0051,63.1464,62.9957,63.137,23170.0
2022-12-05 13:10:00,67.0,67.11,66.96,67.07,19412.0,63.1181,63.2218,63.0804,63.1841,19412.0
2022-12-05 13:20:00,67.06,67.09,66.94,67.01,19978.0,63.1747,63.2029,63.0616,63.1276,19978.0
2022-12-05 13:30:00,67.0,67.18,67.0,67.18,15220.0,63.1181,63.2877,63.1181,63.2877,15220.0
2022-12-05 13:40:00,67.19,67.27,67.06,67.11,172437.0,63.2971,63.3725,63.1747,63.2218,172437.0
2022-12-05 13:50:00,67.11,67.12,66.88,66.91,54074.0,63.2218,63.2312,63.0051,63.0333,54074.0
2022-12-05 14:00:00,66.9,66.95,66.83,66.87,28200.0,63.0239,63.071,62.958,62.9957,28200.0
2022-12-05 14:10:00,66.88,66.98,66.87,66.94,25829.0,63.0051,63.0993,62.9957,63.0616,25829.0
2022-12-05 14:20:00,66.94,66.94,66.79,66.84,56037.0,63.0616,63.0616,62.9203,62.9674,56037.0
2022-12-05 14:30:00,66.82,66.84,66.69,66.81,35161.0,62.9486,62.9674,62.8261,62.9391,35161.0
2022-12-05 14:40:00,66.81,66.83,66.71,66.83,20665.0,62.9391,62.958,62.8449,62.958,20665.0
2022-12-05 14:50:00,66.83,66.93,66.83,66.9,19489.0,62.958,63.0522,62.958,63.0239,19489.0
2022-12-05 15:00:00,66.9,67.01,66.89,67.0,20693.0,63.0239,63.1276,63.0145,63.1181,20693.0
2022-12-05 15:10:00,66.98,67.03,66.85,66.87,32836.0,63.0993,63.1464,62.9768,62.9957,32836.0
2022-12-05 15:20:00,66.86,66.97,66.85,66.9,40408.0,62.9862,63.0899,62.9768,63.0239,40408.0
2022-12-05 15:30:00,66.9,67.03,66.89,66.96,48105.0,63.0239,63.1464,63.0145,63.0804,48105.0
2022-12-05 15:40:00,66.97,67.1,66.93,67.05,111139.0,63.0899,63.2123,63.0522,63.1652,111139.0
2022-12-05 15:50:00,67.07,67.33,67.02,67.21,399939.0,63.1841,63.429,63.137,63.316,399939.0
2022-12-06 09:30:00,67.18,67.36,66.92,67.05,42026.0,63.2877,63.4573,63.0428,63.1652,42026.0
2022-12-06 09:40:00,67.03,67.11,66.64,66.96,21165.0,63.1464,63.2218,62.779,63.0804,21165.0
2022-12-06 09:50:00,66.94,67.04,66.78,66.85,20453.0,63.0616,63.1558,62.9109,62.9768,20453.0
2022-12-06 10:00:00,66.86,66.92,66.62,66.77,29284.0,62.9862,63.0428,62.7601,62.9015,29284.0
2022-12-06 10:10:00,66.8,66.87,66.71,66.82,23713.0,62.9297,62.9957,62.8449,62.9486,23713.0
2022-12-06 10:20:00,66.8,66.86,66.67,66.71,24674.0,62.9297,62.9862,62.8073,62.8449,24674.0
2022-12-06 10:30:00,66.7,66.73,66.51,66.6,19127.0,62.8355,62.8638,62.6565,62.7413,19127.0
2022-12-06 10:40:00,66.58,66.8,66.52,66.72,23329.0,62.7225,62.9297,62.6659,62.8544,23329.0
2022-12-06 10:50:00,66.71,66.73,66.61,66.63,32853.0,62.8449,62.8638,62.7507,62.7696,32853.0
2022-12-06 11:00:00,66.61,66.67,66.52,66.53,26248.0,62.7507,62.8073,62.6659,62.6754,26248.0
2022-12-06 11:10:00,66.58,66.6,66.22,66.26,34376.0,62.7225,62.7413,62.3833,62.421,34376.0
2022-12-06 11:20:00,66.26,66.36,66.17,66.29,39953.0,62.421,62.5152,62.3362,62.4493,39953.0
2022-12-06 11:30:00,66.29,66.36,66.21,66.27,32086.0,62.4493,62.5152,62.3739,62.4304,32086.0
2022-12-06 11:40:00,66.28,66.3,66.2,66.24,28302.0,62.4398,62.4587,62.3645,62.4022,28302.0
2022-12-06 11:50:00,66.27,66.29,66.15,66.23,15160.0,62.4304,62.4493,62.3174,62.3927,15160.0
2022-12-06 12:00:00,66.23,66.33,66.23,66.3,16570.0,62.3927,62.487,62.3927,62.4587,16570.0
2022-12-06 12:10:00,66.3,66.31,66.14,66.14,25035.0,62.4587,62.4681,62.308,62.308,25035.0
2022-12-06 12:20:00,66.16,66.23,66.12,66.2,23995.0,62.3268,62.3927,62.2891,62.3645,23995.0
2022-12-06 12:30:00,66.19,66.24,66.13,66.18,25731.0,62.3551,62.4022,62.2985,62.3456,25731.0
2022-12-06 12:40:00,66.19,66.24,66.12,66.19,30337.0,62.3551,62.4022,62.2891,62.3551,30337.0
2022-12-06 12:50:00,66.19,66.2,66.0,66.07,31613.0,62.3551,62.3645,62.1761,62.242,31613.0
2022-12-06 13:00:00,66.07,66.11,65.95,65.95,21368.0,62.242,62.2797,62.129,62.129,21368.0
2022-12-06 13:10:00,65.98,66.08,65.94,65.98,16965.0,62.1572,62.2514,62.1195,62.1572,16965.0
2022-12-06 13:20:00,65.97,65.98,65.82,65.87,18990.0,62.1478,62.1572,62.0065,62.0536,18990.0
2022-12-06 13:30:00,65.84,65.9,65.79,65.86,23726.0,62.0253,62.0819,61.9782,62.0442,23726.0
2022-12-06 13:40:00,65.87,65.94,65.85,65.89,17366.0,62.0536,62.1195,62.0348,62.0724,17366.0
2022-12-06 13:50:00,65.9,65.9,65.7,65.79,34736.0,62.0819,62.0819,61.8935,61.9782,34736.0
2022-12-06 14:00:00,65.8,65.81,65.62,65.66,20214.0,61.9877,61.9971,61.8181,61.8558,20214.0
2022-12-06 14:10:00,65.66,65.67,65.57,65.63,20838.0,61.8558,61.8652,61.771,61.8275,20838.0
2022-12-06 14:20:00,65.65,65.71,65.6,65.6,23805.0,61.8463,61.9029,61.7992,61.7992,23805.0
2022-12-06 14:30:00,65.6,65.65,65.52,65.61,24232.0,61.7992,61.8463,61.7239,61.8087,24232.0
2022-12-06 14:40:00,65.62,65.72,65.6,65.69,21023.0,61.8181,61.9123,61.7992,61.884,21023.0
2022-12-06 14:50:00,65.68,65.79,65.67,65.76,23532.0,61.8746,61.9782,61.8652,61.95,23532.0
2022-12-06 15:00:00,65.76,65.88,65.75,65.83,45163.0,61.95,62.063,61.9406,62.0159,45163.0
2022-12-06 15:10:00,65.83,65.85,65.75,65.77,34508.0,62.0159,62.0348,61.9406,61.9594,34508.0
2022-12-06 15:20:00,65.78,65.9,65.75,65.83,39454.0,61.9688,62.0819,61.9406,62.0159,39454.0
2022-12-06 15:30:00,65.83,66.08,65.83,66.08,59573.0,62.0159,62.2514,62.0159,62.2514,59573.0
2022-12-06 15:40:00,66.08,66.15,66.0,66.04,78238.0,62.2514,62.3174,62.1761,62.2138,78238.0
2022-12-06 15:50:00,66.04,66.2,65.98,66.1,273198.0,62.2138,62.3645,62.1572,62.2703,273198.0
2022-12-07 09:30:00,65.95,66.48,65.69,66.38,75836.0,62.129,62.6283,61.884,62.5341,75836.0
2022-12-07 09:40:00,66.35,66.49,66.23,66.25,35911.0,62.5058,62.6377,62.3927,62.4116,35911.0
2022-12-07 09:50:00,66.3,66.67,66.25,66.6,108131.0,62.4587,62.8073,62.4116,62.7413,108131.0
2022-12-07 10:00:00,66.59,66.61,66.33,66.35,61965.0,62.7319,62.7507,62.487,62.5058,61965.0
2022-12-07 10:10:00,66.33,66.45,66.11,66.28,51746.0,62.487,62.6,62.2797,62.4398,51746.0
2022-12-07 10:20:00,66.28,66.62,66.28,66.62,30218.0,62.4398,62.7601,62.4398,62.7601,30218.0
2022-12-07 10:30:00,66.64,66.88,66.61,66.65,47649.0,62.779,63.0051,62.7507,62.7884,47649.0
2022-12-07 10:40:00,66.67,67.05,66.66,67.04,46362.0,62.8073,63.1652,62.7978,63.1558,46362.0
2022-12-07 10:50:00,67.03,67.08,66.9,66.94,29505.0,63.1464,63.1935,63.0239,63.0616,29505.0
2022-12-07 11:00:00,66.94,66.99,66.77,66.82,16230.0,63.0616,63.1087,62.9015,62.9486,16230.0
2022-12-07 11:10:00,66.82,66.83,66.65,66.65,19055.0,62.9486,62.958,62.7884,62.7884,19055.0
2022-12-07 11:20:00,66.64,66.65,66.46,66.55,29663.0,62.779,62.7884,62.6094,62.6942,29663.0
2022-12-07 11:30:00,66.53,66.54,66.37,66.4,17532.0,62.6754,62.6848,62.5246,62.5529,17532.0
2022-12-07 11:40:00,66.4,66.46,66.33,66.34,21364.0,62.5529,62.6094,62.487,62.4964,21364.0
2022-12-07 11:50:00,66.35,66.39,66.23,66.37,22278.0,62.5058,62.5435,62.3927,62.5246,22278.0
2022-12-07 12:00:00,66.37,66.45,66.24,66.31,31182.0,62.5246,62.6,62.4022,62.4681,31182.0
2022-12-07 12:10:00,66.31,66.32,66.16,66.18,32142.0,62.4681,62.4775,62.3268,62.3456,32142.0
2022-12-07 12:20:00,66.18,66.25,66.09,66.11,20817.0,62.3456,62.4116,62.2609,62.2797,20817.0
2022-12-07 12:30:00,66.12,66.34,66.12,66.26,16464.0,62.2891,62.4964,62.2891,62.421,16464.0
2022-12-07 12:40:00,66.25,66.41,66.24,66.38,12036.0,62.4116,62.5623,62.4022,62.5341,12036.0
2022-12-07 12:50:00,66.4,66.42,66.3,66.31,16844.0,62.5529,62.5717,62.4587,62.4681,16844.0
2022-12-07 13:00:00,66.31,66.37,66.26,66.31,13282.0,62.4681,62.5246,62.421,62.4681,13282.0
2022-12-07 13:10:00,66.31,66.46,66.28,66.43,14468.0,62.4681,62.6094,62.4398,62.5812,14468.0
2022-12-07 13:20:00,66.44,66.45,66.32,66.37,14184.0,62.5906,62.6,62.4775,62.5246,14184.0
2022-12-07 13:30:00,66.36,66.41,66.26,66.26,16986.0,62.5152,62.5623,62.421,62.421,16986.0
2022-12-07 13:40:00,66.26,66.37,66.25,66.37,9468.0,62.421,62.5246,62.4116,62.5246,9468.0
2022-12-07 13:50:00,66.35,66.37,66.22,66.26,11411.0,62.5058,62.5246,62.3833,62.421,11411.0
2022-12-07 14:00:00,66.27,66.28,66.16,66.17,12875.0,62.4304,62.4398,62.3268,62.3362,12875.0
2022-12-07 14:10:00,66.17,66.25,66.14,66.18,16041.0,62.3362,62.4116,62.308,62.3456,16041.0
2022-12-07 14:20:00,66.16,66.26,66.12,66.26,18807.0,62.3268,62.421,62.2891,62.421,18807.0
2022-12-07 14:30:00,66.26,66.36,66.24,66.33,14244.0,62.421,62.5152,62.4022,62.487,14244.0
2022-12-07 14:40:00,66.33,66.35,66.26,66.3,16314.0,62.487,62.5058,62.421,62.4587,16314.0
2022-12-07 14:50:00,66.3,66.32,66.19,66.22,17247.0,62.4587,62.4775,62.3551,62.3833,17247.0
2022-12-07 15:00:00,66.21,66.34,66.18,66.21,20485.0,62.3739,62.4964,62.3456,62.3739,20485.0
2022-12-07 15:10:00,66.22,66.29,66.19,66.2,23451.0,62.3833,62.4493,62.3551,62.3645,23451.0
2022-12-07 15:20:00,66.2,66.25,66.16,66.23,24922.0,62.3645,62.4116,62.3268,62.3927,24922.0
2022-12-07 15:30:00,66.24,66.37,66.24,66.29,35443.0,62.4022,62.5246,62.4022,62.4493,35443.0
2022-12-07 15:40:00,66.29,66.29,66.21,66.26,39412.0,62.4493,62.4493,62.3739,62.421,39412.0
2022-12-07 15:50:00,66.26,66.5,66.22,66.39,227265.0,62.421,62.6471,62.3833,62.5435,227265.0
2022-12-08 09:30:00,66.57,66.7,66.27,66.56,60652.0,62.713,62.8355,62.4304,62.7036,60652.0
2022-12-08 09:40:00,66.58,66.69,66.38,66.51,25214.0,62.7225,62.8261,62.5341,62.6565,25214.0
2022-12-08 09:50:00,66.5,66.66,66.5,66.61,28429.0,62.6471,62.7978,62.6471,62.7507,28429.0
2022-12-08 10:00:00,66.62,66.74,66.62,66.63,25477.0,62.7601,62.8732,62.7601,62.7696,25477.0
2022-12-08 10:10:00,66.63,66.65,66.51,66.58,24365.0,62.7696,62.7884,62.6565,62.7225,24365.0
2022-12-08 10:20:00,66.56,66.76,66.55,66.74,22564.0,62.7036,62.892,62.6942,62.8732,22564.0
2022-12-08 10:30:00,66.75,66.75,66.6,66.69,25647.0,62.8826,62.8826,62.7413,62.8261,25647.0
2022-12-08 10:40:00,66.67,66.72,66.55,66.72,24695.0,62.8073,62.8544,62.6942,62.8544,24695.0
2022-12-08 10:50:00,66.73,66.76,66.61,66.66,21507.0,62.8638,62.892,62.7507,62.7978,21507.0
2022-12-08 11:00:00,66.63,66.7,66.39,66.4,22200.0,62.7696,62.8355,62.5435,62.5529,22200.0
2022-12-08 11:10:00,66.37,66.47,66.37,66.42,38758.0,62.5246,62.6188,62.5246,62.5717,38758.0
2022-12-08 11:20:00,66.42,66.52,66.39,66.51,24771.0,62.5717,62.6659,62.5435,62.6565,24771.0
2022-12-08 11:30:00,66.52,66.55,66.44,66.49,19450.0,62.6659,62.6942,62.5906,62.6377,19450.0
2022-12-08 11:40:00,66.49,66.53,66.4,66.5,21217.0,62.6377,62.6754,62.5529,62.6471,21217.0
2022-12-08 11:50:00,66.48,66.52,66.42,66.5,24760.0,62.6283,62.6659,62.5717,62.6471,24760.0
2022-12-08 12:00:00,66.49,66.57,66.41,66.56,24073.0,62.6377,62.713,62.5623,62.7036,24073.0
2022-12-08 12:10:00,66.56,66.65,66.56,66.63,15699.0,62.7036,62.7884,62.7036,62.7696,15699.0
2022-12-08 12:20:00,66.62,66.74,66.57,66.69,17709.0,62.7601,62.8732,62.713,62.8261,17709.0
2022-12-08 12:30:00,66.67,66.69,66.51,66.53,14147.0,62.8073,62.8261,62.6565,62.6754,14147.0
2022-12-08 12:40:00,66.51,66.53,66.39,66.43,10894.0,62.6565,62.6754,62.5435,62.5812,10894.0
2022-12-08 12:50:00,66.44,66.63,66.44,66.59,14830.0,62.5906,62.7696,62.5906,62.7319,14830.0
2022-12-08 13:00:00,66.6,66.67,66.59,66.66,15298.0,62.7413,62.8073,62.7319,62.7978,15298.0
2022-12-08 13:10:00,66.65,66.71,66.63,66.68,10037.0,62.7884,62.8449,62.7696,62.8167,10037.0
2022-12-08 13:20:00,66.69,66.69,66.59,66.69,9371.0,62.8261,62.8261,62.7319,62.8261,9371.0
2022-12-08 13:30:00,66.7,66.76,66.66,66.76,21219.0,62.8355,62.892,62.7978,62.892,21219.0
2022-12-08 13:40:00,66.76,66.79,66.73,66.75,10116.0,62.892,62.9203,62.8638,62.8826,10116.0
2022-12-08 13:50:00,66.72,66.74,66.62,66.65,14583.0,62.8544,62.8732,62.7601,62.7884,14583.0
2022-12-08 14:00:00,66.64,66.64,66.35,66.48,43556.0,62.779,62.779,62.5058,62.6283,43556.0
2022-12-08 14:10:00,66.48,66.58,66.4,66.51,15982.0,62.6283,62.7225,62.5529,62.6565,15982.0
2022-12-08 14:20:00,66.52,66.56,66.48,66.51,18718.0,62.6659,62.7036,62.6283,62.6565,18718.0
2022-12-08 14:30:00,66.51,66.57,66.42,66.57,18407.0,62.6565,62.713,62.5717,62.713,18407.0
2022-12-08 14:40:00,66.57,66.66,66.57,66.64,17679.0,62.713,62.7978,62.713,62.779,17679.0
2022-12-08 14:50:00,66.64,66.7,66.56,66.64,25562.0,62.779,62.8355,62.7036,62.779,25562.0
2022-12-08 15:00:00,66.63,66.71,66.54,66.69,41718.0,62.7696,62.8449,62.6848,62.8261,41718.0
2022-12-08 15:10:00,66.69,66.76,66.63,66.75,31605.0,62.8261,62.892,62.7696,62.8826,31605.0
2022-12-08 15:20:00,66.75,66.84,66.73,66.81,43003.0,62.8826,62.9674,62.8638,62.9391,43003.0
2022-12-08 15:30:00,66.81,66.91,66.72,66.75,56599.0,62.9391,63.0333,62.8544,62.8826,56599.0
2022-12-08 15:40:00,66.75,66.75,66.6,66.64,67573.0,62.8826,62.8826,62.7413,62.779,67573.0
2022-12-08 15:50:00,66.63,66.8,66.54,66.78,191763.0,62.7696,62.9297,62.6848,62.9109,191763.0
2022-12-09 09:30:00,66.7,66.76,66.2,66.68,23757.0,62.8355,62.892,62.3645,62.8167,23757.0
2022-12-09 09:40:00,66.7,66.82,66.66,66.8,44612.0,62.8355,62.9486,62.7978,62.9297,44612.0
2022-12-09 09:50:00,66.78,66.79,66.58,66.72,38518.0,62.9109,62.9203,62.7225,62.8544,38518.0
2022-12-09 10:00:00,66.73,66.89,66.64,66.76,42959.0,62.8638,63.0145,62.779,62.892,42959.0
2022-12-09 10:10:00,66.73,66.74,66.43,66.49,24879.0,62.8638,62.8732,62.5812,62.6377,24879.0
2022-12-09 10:20:00,66.44,66.51,66.33,66.38,31122.0,62.5906,62.6565,62.487,62.5341,31122.0
2022-12-09 10:30:00,66.38,66.55,66.33,66.5,30593.0,62.5341,62.6942,62.487,62.6471,30593.0
2022-12-09 10:40:00,66.47,66.49,66.4,66.44,11797.0,62.6188,62.6377,62.5529,62.5906,11797.0
2022-12-09 10:50:00,66.41,66.53,66.4,66.51,29107.0,62.5623,62.6754,62.5529,62.6565,29107.0
2022-12-09 11:00:00,66.53,66.59,66.46,66.49,21478.0,62.6754,62.7319,62.6094,62.6377,21478.0
2022-12-09 11:10:00,66.49,66.53,66.44,66.52,19309.0,62.6377,62.6754,62.5906,62.6659,19309.0
2022-12-09 11:20:00,66.5,66.58,66.48,66.51,16422.0,62.6471,62.7225,62.6283,62.6565,16422.0
2022-12-09 11:30:00,66.49,66.64,66.47,66.53,18580.0,62.6377,62.779,62.6188,62.6754,18580.0
2022-12-09 11:40:00,66.55,66.63,66.44,66.59,13129.0,62.6942,62.7696,62.5906,62.7319,13129.0
2022-12-09 11:50:00,66.61,66.9,66.61,66.9,112920.0,62.7507,63.0239,62.7507,63.0239,112920.0
2022-12-09 12:00:00,66.91,67.01,66.68,66.68,85394.0,63.0333,63.1276,62.8167,62.8167,85394.0
2022-12-09 12:10:00,66.7,66.76,66.61,66.65,20113.0,62.8355,62.892,62.7507,62.7884,20113.0
2022-12-09 12:20:00,66.64,66.64,66.42,66.43,16018.0,62.779,62.779,62.5717,62.5812,16018.0
2022-12-09 12:30:00,66.43,66.57,66.42,66.56,87089.0,62.5812,62.713,62.5717,62.7036,87089.0
2022-12-09 12:40:00,66.56,66.59,66.37,66.38,25490.0,62.7036,62.7319,62.5246,62.5341,25490.0
2022-12-09 12:50:00,66.4,66.46,66.36,66.44,25760.0,62.5529,62.6094,62.5152,62.5906,25760.0
2022-12-09 13:00:00,66.42,66.42,66.23,66.24,10176.0,62.5717,62.5717,62.3927,62.4022,10176.0
2022-12-09 13:10:00,66.24,66.35,66.2,66.27,16150.0,62.4022,62.5058,62.3645,62.4304,16150.0
2022-12-09 13:20:00,66.28,66.28,66.17,66.26,30963.0,62.4398,62.4398,62.3362,62.421,30963.0
2022-12-09 13:30:00,66.24,66.32,66.18,66.18,13916.0,62.4022,62.4775,62.3456,62.3456,13916.0
2022-12-09 13:40:00,66.2,66.22,66.11,66.12,23533.0,62.3645,62.3833,62.2797,62.2891,23533.0
2022-12-09 13:50:00,66.14,66.17,66.08,66.12,15001.0,62.308,62.3362,62.2514,62.2891,15001.0
2022-12-09 14:00:00,66.13,66.14,65.9,65.95,32243.0,62.2985,62.308,62.0819,62.129,32243.0
2022-12-09 14:10:00,65.95,66.06,65.9,66.05,27628.0,62.129,62.2326,62.0819,62.2232,27628.0
2022-12-09 14:20:00,66.05,66.22,66.04,66.2,24632.0,62.2232,62.3833,62.2138,62.3645,24632.0
2022-12-09 14:30:00,66.19,66.23,66.13,66.2,21524.0,62.3551,62.3927,62.2985,62.3645,21524.0
2022-12-09 14:40:00,66.2,66.24,66.12,66.24,32976.0,62.3645,62.4022,62.2891,62.4022,32976.0
2022-12-09 14:50:00,66.25,66.25,66.12,66.12,34491.0,62.4116,62.4116,62.2891,62.2891,34491.0
2022-12-09 15:00:00,66.12,66.14,66.04,66.05,31316.0,62.2891,62.308,62.2138,62.2232,31316.0
2022-12-09 15:10:00,66.06,66.17,66.03,66.13,28074.0,62.2326,62.3362,62.2043,62.2985,28074.0
2022-12-09 15:20:00,66.13,66.13,65.97,65.98,36459.0,62.2985,62.2985,62.1478,62.1572,36459.0
2022-12-09 15:30:00,65.97,66.0,65.77,65.79,58763.0,62.1478,62.1761,61.9594,61.9782,58763.0
2022-12-09 15:40:00,65.78,65.86,65.7,65.77,62940.0,61.9688,62.0442,61.8935,61.9594,62940.0
2022-12-09 15:50:00,65.77,65.81,65.64,65.76,331632.0,61.9594,61.9971,61.8369,61.95,331632.0
2022-12-12 09:30:00,64.87,65.17,64.53,65.15,148781.0,61.1115,61.3942,60.7912,61.3753,148781.0
2022-12-12 09:40:00,65.19,65.31,64.82,64.97,61601.0,61.413,61.526,61.0644,61.2057,61601.0
2022-12-12 09:50:00,64.95,65.22,64.87,65.15,35156.0,61.1869,61.4413,61.1115,61.3753,35156.0
2022-12-12 10:00:00,65.17,65.39,65.14,65.3,55315.0,61.3942,61.6014,61.3659,61.5166,55315.0
2022-12-12 10:10:00,65.28,65.31,65.07,65.13,53879.0,61.4978,61.526,61.3,61.3565,53879.0
2022-12-12 10:20:00,65.14,65.17,65.04,65.04,31242.0,61.3659,61.3942,61.2717,61.2717,31242.0
2022-12-12 10:30:00,65.03,65.07,64.87,64.93,39735.0,61.2623,61.3,61.1115,61.1681,39735.0
2022-12-12 10:40:00,64.93,65.0,64.84,64.86,47365.0,61.1681,61.234,61.0833,61.1021,47365.0
2022-12-12 10:50:00,64.84,64.87,64.71,64.84,43253.0,61.0833,61.1115,60.9608,61.0833,43253.0
2022-12-12 11:00:00,64.85,65.08,64.73,65.07,39693.0,61.0927,61.3094,60.9797,61.3,39693.0
2022-12-12 11:10:00,65.07,65.08,64.95,64.98,36318.0,61.3,61.3094,61.1869,61.2152,36318.0
2022-12-12 11:20:00,64.98,65.19,64.98,65.11,24816.0,61.2152,61.413,61.2152,61.3376,24816.0
2022-12-12 11:30:00,65.12,65.18,65.06,65.13,36327.0,61.3471,61.4036,61.2905,61.3565,36327.0
2022-12-12 11:40:00,65.1,65.16,64.99,65.01,22977.0,61.3282,61.3847,61.2246,61.2434,22977.0
2022-12-12 11:50:00,65.0,65.09,64.9,65.08,24224.0,61.234,61.3188,61.1398,61.3094,24224.0
2022-12-12 12:00:00,65.09,65.22,65.05,65.14,17381.0,61.3188,61.4413,61.2811,61.3659,17381.0
2022-12-12 12:10:00,65.14,65.25,65.07,65.24,15837.0,61.3659,61.4695,61.3,61.4601,15837.0
2022-12-12 12:20:00,65.24,65.24,65.08,65.19,19573.0,61.4601,61.4601,61.3094,61.413,19573.0
2022-12-12 12:30:00,65.19,65.29,65.11,65.27,27089.0,61.413,61.5072,61.3376,61.4884,27089.0
2022-12-12 12:40:00,65.28,65.35,65.25,65.28,23578.0,61.4978,61.5637,61.4695,61.4978,23578.0
2022-12-12 12:50:00,65.27,65.33,65.2,65.26,17362.0,61.4884,61.5449,61.4224,61.4789,17362.0
2022-12-12 13:00:00,65.27,65.32,65.09,65.12,25308.0,61.4884,61.5355,61.3188,61.3471,25308.0
2022-12-12 13:10:00,65.13,65.13,64.93,64.96,38365.0,61.3565,61.3565,61.1681,61.1963,38365.0
2022-12-12 13:20:00,64.95,64.95,64.82,64.89,33843.0,61.1869,61.1869,61.0644,61.1304,33843.0
2022-12-12 13:30:00,64.89,64.92,64.75,64.75,40730.0,61.1304,61.1586,60.9985,60.9985,40730.0
2022-12-12 13:40:00,64.75,65.07,64.74,65.07,47297.0,60.9985,61.3,60.9891,61.3,47297.0
2022-12-12 13:50:00,65.06,65.19,65.06,65.16,30136.0,61.2905,61.413,61.2905,61.3847,30136.0
2022-12-12 14:00:00,65.17,65.26,65.08,65.26,38960.0,61.3942,61.4789,61.3094,61.4789,38960.0
2022-12-12 14:10:00,65.26,65.31,65.23,65.31,29658.0,61.4789,61.526,61.4507,61.526,29658.0
2022-12-12 14:20:00,65.31,65.32,65.16,65.17,23828.0,61.526,61.5355,61.3847,61.3942,23828.0
2022-12-12 14:30:00,65.17,65.17,65.05,65.11,43613.0,61.3942,61.3942,61.2811,61.3376,43613.0
2022-12-12 14:40:00,65.11,65.25,65.11,65.22,106513.0,61.3376,61.4695,61.3376,61.4413,106513.0
2022-12-12 14:50:00,65.23,65.36,65.18,65.29,24184.0,61.4507,61.5732,61.4036,61.5072,24184.0
2022-12-12 15:00:00,65.28,65.44,65.28,65.42,31304.0,61.4978,61.6485,61.4978,61.6297,31304.0
2022-12-12 15:10:00,65.42,65.48,65.27,65.3,59244.0,61.6297,61.6862,61.4884,61.5166,59244.0
2022-12-12 15:20:00,65.31,65.43,65.24,65.41,46853.0,61.526,61.6391,61.4601,61.6203,46853.0
2022-12-12 15:30:00,65.41,65.66,65.38,65.66,51680.0,61.6203,61.8558,61.592,61.8558,51680.0
2022-12-12 15:40:00,65.66,65.68,65.49,65.58,111708.0,61.8558,61.8746,61.6956,61.7804,111708.0
2022-12-12 15:50:00,65.56,65.67,65.5,65.65,316557.0,61.7616,61.8652,61.705,61.8463,316557.0
2022-12-13 09:30:00,67.83,67.99,66.66,66.8,122052.0,63.9,64.0508,62.7978,62.9297,122052.0
2022-12-13 09:40:00,66.8,67.06,66.68,66.78,78667.0,62.9297,63.1747,62.8167,62.9109,78667.0
2022-12-13 09:50:00,66.79,67.23,66.75,67.09,68326.0,62.9203,63.3348,62.8826,63.2029,68326.0
2022-12-13 10:00:00,67.09,67.2,67.02,67.14,85810.0,63.2029,63.3065,63.137,63.25,85810.0
2022-12-13 10:10:00,67.16,67.16,66.86,66.96,39912.0,63.2689,63.2689,62.9862,63.0804,39912.0
2022-12-13 10:20:00,66.97,67.03,66.61,66.62,56915.0,63.0899,63.1464,62.7507,62.7601,56915.0
2022-12-13 10:30:00,66.63,66.78,66.31,66.31,78840.0,62.7696,62.9109,62.4681,62.4681,78840.0
2022-12-13 10:40:00,66.31,66.62,66.3,66.38,25023.0,62.4681,62.7601,62.4587,62.5341,25023.0
2022-12-13 10:50:00,66.38,66.52,66.35,66.43,36325.0,62.5341,62.6659,62.5058,62.5812,36325.0
2022-12-13 11:00:00,66.47,66.59,66.45,66.55,23442.0,62.6188,62.7319,62.6,62.6942,23442.0
2022-12-13 11:10:00,66.55,66.64,66.52,66.6,38133.0,62.6942,62.779,62.6659,62.7413,38133.0
2022-12-13 11:20:00,66.61,66.65,66.45,66.61,41692.0,62.7507,62.7884,62.6,62.7507,41692.0
2022-12-13 11:30:00,66.62,66.79,66.61,66.7,30162.0,62.7601,62.9203,62.7507,62.8355,30162.0
2022-12-13 11:40:00,66.72,66.79,66.4,66.42,28715.0,62.8544,62.9203,62.5529,62.5717,28715.0
2022-12-13 11:50:00,66.4,66.41,66.23,66.35,22278.0,62.5529,62.5623,62.3927,62.5058,22278.0
2022-12-13 12:00:00,66.37,66.51,66.35,66.48,24468.0,62.5246,62.6565,62.5058,62.6283,24468.0
2022-12-13 12:10:00,66.48,66.48,66.07,66.11,23216.0,62.6283,62.6283,62.242,62.2797,23216.0
2022-12-13 12:20:00,66.12,66.22,66.07,66.1,24015.0,62.2891,62.3833,62.242,62.2703,24015.0
2022-12-13 12:30:00,66.09,66.14,66.02,66.1,26781.0,62.2609,62.308,62.1949,62.2703,26781.0
2022-12-13 12:40:00,66.11,66.13,65.77,65.8,43306.0,62.2797,62.2985,61.9594,61.9877,43306.0
2022-12-13 12:50:00,65.79,66.04,65.75,66.02,96529.0,61.9782,62.2138,61.9406,62.1949,96529.0
2022-12-13 13:00:00,66.02,66.17,65.98,66.05,55164.0,62.1949,62.3362,62.1572,62.2232,55164.0
2022-12-13 13:10:00,66.03,66.3,66.02,66.28,34853.0,62.2043,62.4587,62.1949,62.4398,34853.0
2022-12-13 13:20:00,66.28,66.4,66.24,66.34,22999.0,62.4398,62.5529,62.4022,62.4964,22999.0
2022-12-13 13:30:00,66.36,66.43,66.27,66.31,40146.0,62.5152,62.5812,62.4304,62.4681,40146.0
2022-12-13 13:40:00,66.31,66.34,66.17,66.23,63404.0,62.4681,62.4964,62.3362,62.3927,63404.0
2022-12-13 13:50:00,66.23,66.27,66.13,66.21,26418.0,62.3927,62.4304,62.2985,62.3739,26418.0
2022-12-13 14:00:00,66.22,66.32,66.15,66.16,32224.0,62.3833,62.4775,62.3174,62.3268,32224.0
2022-12-13 14:10:00,66.15,66.22,66.12,66.17,28179.0,62.3174,62.3833,62.2891,62.3362,28179.0
2022-12-13 14:20:00,66.16,66.23,66.1,66.2,25033.0,62.3268,62.3927,62.2703,62.3645,25033.0
2022-12-13 14:30:00,66.2,66.36,66.15,66.34,23070.0,62.3645,62.5152,62.3174,62.4964,23070.0
2022-12-13 14:40:00,66.33,66.54,66.32,66.47,33650.0,62.487,62.6848,62.4775,62.6188,33650.0
2022-12-13 14:50:00,66.46,66.46,66.25,66.33,21667.0,62.6094,62.6094,62.4116,62.487,21667.0
2022-12-13 15:00:00,66.31,66.31,66.08,66.14,24705.0,62.4681,62.4681,62.2514,62.308,24705.0
2022-12-13 15:10:00,66.14,66.27,66.04,66.25,24329.0,62.308,62.4304,62.2138,62.4116,24329.0
2022-12-13 15:20:00,66.24,66.43,66.2,66.41,58782.0,62.4022,62.5812,62.3645,62.5623,58782.0
2022-12-13 15:30:00,66.4,66.57,66.39,66.43,53839.0,62.5529,62.713,62.5435,62.5812,53839.0
2022-12-13 15:40:00,66.43,66.62,66.41,66.59,132898.0,62.5812,62.7601,62.5623,62.7319,132898.0
2022-12-13 15:50:00,66.62,66.87,66.61,66.65,394151.0,62.7601,62.9957,62.7507,62.7884,394151.0
2022-12-14 09:30:00,66.83,66.98,66.54,66.59,104912.0,62.958,63.0993,62.6848,62.7319,104912.0
2022-12-14 09:40:00,66.58,66.58,66.25,66.37,37894.0,62.7225,62.7225,62.4116,62.5246,37894.0
2022-12-14 09:50:00,66.39,66.64,66.39,66.57,27684.0,62.5435,62.779,62.5435,62.713,27684.0
2022-12-14 10:00:00,66.59,66.61,66.38,66.4,27862.0,62.7319,62.7507,62.5341,62.5529,27862.0
2022-12-14 10:10:00,66.4,66.49,66.34,66.42,25066.0,62.5529,62.6377,62.4964,62.5717,25066.0
2022-12-14 10:20:00,66.41,66.46,66.31,66.39,22614.0,62.5623,62.6094,62.4681,62.5435,22614.0
2022-12-14 10:30:00,66.4,66.62,66.36,66.55,72432.0,62.5529,62.7601,62.5152,62.6942,72432.0
2022-12-14 10:40:00,66.58,66.69,66.57,66.68,20460.0,62.7225,62.8261,62.713,62.8167,20460.0
2022-12-14 10:50:00,66.67,66.71,66.51,66.63,45375.0,62.8073,62.8449,62.6565,62.7696,45375.0
2022-12-14 11:00:00,66.63,66.71,66.6,66.61,20451.0,62.7696,62.8449,62.7413,62.7507,20451.0
2022-12-14 11:10:00,66.6,66.7,66.58,66.7,27266.0,62.7413,62.8355,62.7225,62.8355,27266.0
2022-12-14 11:20:00,66.72,66.82,66.67,66.81,43920.0,62.8544,62.9486,62.8073,62.9391,43920.0
2022-12-14 11:30:00,66.8,66.96,66.79,66.94,59083.0,62.9297,63.0804,62.9203,63.0616,59083.0
2022-12-14 11:40:00,66.95,67.08,66.93,67.06,81711.0,63.071,63.1935,63.0522,63.1747,81711.0
2022-12-14 11:50:00,67.06,67.14,67.02,67.11,56008.0,63.1747,63.25,63.137,63.2218,56008.0
2022-12-14 12:00:00,67.11,67.14,67.07,67.12,51701.0,63.2218,63.25,63.1841,63.2312,51701.0
2022-12-14 12:10:00,67.12,67.16,66.99,67.1,44161.0,63.2312,63.2689,63.1087,63.2123,44161.0
2022-12-14 12:20:00,67.1,67.12,66.98,67.05,89551.0,63.2123,63.2312,63.0993,63.1652,89551.0
2022-12-14 12:30:00,67.03,67.03,66.94,66.98,49180.0,63.1464,63.1464,63.0616,63.0993,49180.0
2022-12-14 12:40:00,66.98,67.03,66.91,66.97,49558.0,63.0993,63.1464,63.0333,63.0899,49558.0
2022-12-14 12:50:00,66.97,67.0,66.88,66.9,59713.0,63.0899,63.1181,63.0051,63.0239,59713.0
2022-12-14 13:00:00,66.9,67.01,66.89,66.95,59287.0,63.0239,63.1276,63.0145,63.071,59287.0
2022-12-14 13:10:00,66.96,66.99,66.91,66.93,33785.0,63.0804,63.1087,63.0333,63.0522,33785.0
2022-12-14 13:20:00,66.93,67.02,66.92,66.99,38468.0,63.0522,63.137,63.0428,63.1087,38468.0
2022-12-14 13:30:00,66.99,67.1,66.98,67.1,44954.0,63.1087,63.2123,63.0993,63.2123,44954.0
2022-12-14 13:40:00,67.09,67.12,67.01,67.01,48399.0,63.2029,63.2312,63.1276,63.1276,48399.0
2022-12-14 13:50:00,67.0,67.13,66.99,67.05,66242.0,63.1181,63.2406,63.1087,63.1652,66242.0
2022-12-14 14:00:00,67.01,67.03,66.17,66.2,73705.0,63.1276,63.1464,62.3362,62.3645,73705.0
2022-12-14 14:10:00,66.22,66.52,66.09,66.49,85114.0,62.3833,62.6659,62.2609,62.6377,85114.0
2022-12-14 14:20:00,66.48,66.56,66.38,66.47,62336.0,62.6283,62.7036,62.5341,62.6188,62336.0
2022-12-14 14:30:00,66.44,66.52,65.98,66.18,144316.0,62.5906,62.6659,62.1572,62.3456,144316.0
2022-12-14 14:40:00,66.2,66.68,66.08,66.56,244766.0,62.3645,62.8167,62.2514,62.7036,244766.0
2022-12-14 14:50:00,66.52,66.59,66.21,66.5,133431.0,62.6659,62.7319,62.3739,62.6471,133431.0
2022-12-14 15:00:00,66.48,66.83,66.4,66.78,77996.0,62.6283,62.958,62.5529,62.9109,77996.0
2022-12-14 15:10:00,66.78,67.27,66.77,66.92,171298.0,62.9109,63.3725,62.9015,63.0428,171298.0
2022-12-14 15:20:00,66.94,66.99,66.55,66.55,162296.0,63.0616,63.1087,62.6942,62.6942,162296.0
2022-12-14 15:30:00,66.55,66.55,66.31,66.53,107720.0,62.6942,62.6942,62.4681,62.6754,107720.0
2022-12-14 15:40:00,66.52,66.6,66.44,66.58,160256.0,62.6659,62.7413,62.5906,62.7225,160256.0
2022-12-14 15:50:00,66.56,66.73,66.54,66.56,466366.0,62.7036,62.8638,62.6848,62.7036,466366.0
2022-12-15 09:30:00,65.41,65.66,64.89,64.98,58518.0,61.6203,61.8558,61.1304,61.2152,58518.0
2022-12-15 09:40:00,65.01,65.11,64.9,64.96,26313.0,61.2434,61.3376,61.1398,61.1963,26313.0
2022-12-15 09:50:00,64.96,65.07,64.71,64.79,43436.0,61.1963,61.3,60.9608,61.0362,43436.0
2022-12-15 10:00:00,64.79,64.83,64.48,64.59,32624.0,61.0362,61.0739,60.7441,60.8478,32624.0
2022-12-15 10:10:00,64.57,64.86,64.57,64.86,29164.0,60.8289,61.1021,60.8289,61.1021,29164.0
2022-12-15 10:20:00,64.86,64.88,64.73,64.76,22653.0,61.1021,61.121,60.9797,61.0079,22653.0
2022-12-15 10:30:00,64.76,64.94,64.58,64.94,23491.0,61.0079,61.1775,60.8383,61.1775,23491.0
2022-12-15 10:40:00,64.96,64.96,64.7,64.7,26672.0,61.1963,61.1963,60.9514,60.9514,26672.0
2022-12-15 10:50:00,64.7,64.74,64.57,64.68,39727.0,60.9514,60.9891,60.8289,60.9325,39727.0
2022-12-15 11:00:00,64.68,64.77,64.66,64.71,31785.0,60.9325,61.0173,60.9137,60.9608,31785.0
2022-12-15 11:10:00,64.72,64.72,64.56,64.65,114079.0,60.9702,60.9702,60.8195,60.9043,114079.0
2022-12-15 11:20:00,64.65,64.69,64.49,64.56,39833.0,60.9043,60.942,60.7536,60.8195,39833.0
2022-12-15 11:30:00,64.56,64.64,64.42,64.57,41709.0,60.8195,60.8949,60.6876,60.8289,41709.0
2022-12-15 11:40:00,64.57,64.62,64.43,64.43,59867.0,60.8289,60.876,60.697,60.697,59867.0
2022-12-15 11:50:00,64.43,64.72,64.38,64.67,45551.0,60.697,60.9702,60.6499,60.9231,45551.0
2022-12-15 12:00:00,64.68,64.98,64.67,64.96,46231.0,60.9325,61.2152,60.9231,61.1963,46231.0
2022-12-15 12:10:00,64.97,64.97,64.79,64.86,32628.0,61.2057,61.2057,61.0362,61.1021,32628.0
2022-12-15 12:20:00,64.86,64.86,64.69,64.81,25680.0,61.1021,61.1021,60.942,61.055,25680.0
2022-12-15 12:30:00,64.81,65.0,64.81,64.86,30488.0,61.055,61.234,61.055,61.1021,30488.0
2022-12-15 12:40:00,64.85,64.87,64.7,64.78,49969.0,61.0927,61.1115,60.9514,61.0268,49969.0
2022-12-15 12:50:00,64.79,64.83,64.63,64.64,42446.0,61.0362,61.0739,60.8854,60.8949,42446.0
2022-12-15 13:00:00,64.63,64.63,64.41,64.41,33161.0,60.8854,60.8854,60.6782,60.6782,33161.0
2022-12-15 13:10:00,64.42,64.48,64.31,64.32,27021.0,60.6876,60.7441,60.584,60.5934,27021.0
2022-12-15 13:20:00,64.31,64.36,64.27,64.36,12933.0,60.584,60.6311,60.5463,60.6311,12933.0
2022-12-15 13:30:00,64.35,64.57,64.34,64.53,39459.0,60.6217,60.8289,60.6122,60.7912,39459.0
2022-12-15 13:40:00,64.52,64.53,64.33,64.35,21283.0,60.7818,60.7912,60.6028,60.6217,21283.0
2022-12-15 13:50:00,64.35,64.52,64.34,64.52,40274.0,60.6217,60.7818,60.6122,60.7818,40274.0
2022-12-15 14:00:00,64.52,64.52,64.36,64.37,27646.0,60.7818,60.7818,60.6311,60.6405,27646.0
2022-12-15 14:10:00,64.37,64.57,64.34,64.55,53125.0,60.6405,60.8289,60.6122,60.8101,53125.0
2022-12-15 14:20:00,64.56,64.64,64.52,64.61,41650.0,60.8195,60.8949,60.7818,60.8666,41650.0
2022-12-15 14:30:00,64.62,64.81,64.61,64.8,54534.0,60.876,61.055,60.8666,61.0456,54534.0
2022-12-15 14:40:00,64.78,64.93,64.78,64.89,29921.0,61.0268,61.1681,61.0268,61.1304,29921.0
2022-12-15 14:50:00,64.9,64.98,64.81,64.96,45229.0,61.1398,61.2152,61.055,61.1963,45229.0
2022-12-15 15:00:00,64.97,65.13,64.96,65.11,41911.0,61.2057,61.3565,61.1963,61.3376,41911.0
2022-12-15 15:10:00,65.11,65.12,64.84,64.84,92862.0,61.3376,61.3471,61.0833,61.0833,92862.0
2022-12-15 15:20:00,64.84,65.08,64.82,65.06,64783.0,61.0833,61.3094,61.0644,61.2905,64783.0
2022-12-15 15:30:00,65.07,65.18,64.94,64.94,81808.0,61.3,61.4036,61.1775,61.1775,81808.0
2022-12-15 15:40:00,64.95,64.97,64.6,64.65,106542.0,61.1869,61.2057,60.8572,60.9043,106542.0
2022-12-15 15:50:00,64.66,64.84,64.64,64.83,301577.0,60.9137,61.0833,60.8949,61.0739,301577.0
2022-12-16 09:30:00,63.88,64.2,63.52,63.57,583588.0,60.5114,60.8145,60.1704,60.2177,583588.0
2022-12-16 09:40:00,63.56,63.94,63.43,63.79,52296.0,60.2083,60.5682,60.0851,60.4261,52296.0
2022-12-16 09:50:00,63.79,64.02,63.72,63.92,69150.0,60.4261,60.644,60.3598,60.5493,69150.0
2022-12-16 10:00:00,63.92,63.95,63.62,63.63,64621.0,60.5493,60.5777,60.2651,60.2746,64621.0
2022-12-16 10:10:00,63.62,63.65,63.44,63.61,61815.0,60.2651,60.2935,60.0946,60.2556,61815.0
2022-12-16 10:20:00,63.61,63.68,63.39,63.39,32333.0,60.2556,60.3219,60.0472,60.0472,32333.0
2022-12-16 10:30:00,63.4,63.54,63.27,63.51,27376.0,60.0567,60.1893,59.9335,60.1609,27376.0
2022-12-16 10:40:00,63.51,63.72,63.44,63.59,66023.0,60.1609,60.3598,60.0946,60.2367,66023.0
2022-12-16 10:50:00,63.6,63.76,63.55,63.73,57862.0,60.2461,60.3977,60.1988,60.3693,57862.0
2022-12-16 11:00:00,63.75,63.79,63.68,63.74,34232.0,60.3882,60.4261,60.3219,60.3788,34232.0
2022-12-16 11:10:00,63.74,63.89,63.63,63.69,38353.0,60.3788,60.5209,60.2746,60.3314,38353.0
2022-12-16 11:20:00,63.68,63.69,63.49,63.51,29139.0,60.3219,60.3314,60.1419,60.1609,29139.0
2022-12-16 11:30:00,63.52,63.59,63.34,63.35,29566.0,60.1704,60.2367,59.9999,60.0093,29566.0
2022-12-16 11:40:00,63.35,63.4,63.1,63.12,28545.0,60.0093,60.0567,59.7725,59.7915,28545.0
2022-12-16 11:50:00,63.11,63.17,63.02,63.04,29315.0,59.782,59.8388,59.6967,59.7157,29315.0
2022-12-16 12:00:00,63.05,63.15,62.95,63.11,35126.0,59.7251,59.8199,59.6304,59.782,35126.0
2022-12-16 12:10:00,63.12,63.19,63.06,63.18,19717.0,59.7915,59.8578,59.7346,59.8483,19717.0
2022-12-16 12:20:00,63.16,63.17,62.97,63.02,43299.0,59.8293,59.8388,59.6494,59.6967,43299.0
2022-12-16 12:30:00,63.01,63.15,62.99,63.12,56818.0,59.6873,59.8199,59.6683,59.7915,56818.0
2022-12-16 12:40:00,63.11,63.17,63.03,63.09,30275.0,59.782,59.8388,59.7062,59.763,30275.0
2022-12-16 12:50:00,63.09,63.12,62.97,63.0,27036.0,59.763,59.7915,59.6494,59.6778,27036.0
2022-12-16 13:00:00,63.0,63.12,62.96,63.1,25639.0,59.6778,59.7915,59.6399,59.7725,25639.0
2022-12-16 13:10:00,63.09,63.23,63.09,63.15,17967.0,59.763,59.8957,59.763,59.8199,17967.0
2022-12-16 13:20:00,63.13,63.13,63.08,63.12,18893.0,59.8009,59.8009,59.7536,59.7915,18893.0
2022-12-16 13:30:00,63.11,63.33,63.09,63.27,38041.0,59.782,59.9904,59.763,59.9335,38041.0
2022-12-16 13:40:00,63.28,63.37,63.24,63.35,28551.0,59.943,60.0283,59.9051,60.0093,28551.0
2022-12-16 13:50:00,63.36,63.44,63.31,63.4,47736.0,60.0188,60.0946,59.9714,60.0567,47736.0
2022-12-16 14:00:00,63.41,63.47,63.39,63.44,21248.0,60.0662,60.123,60.0472,60.0946,21248.0
2022-12-16 14:10:00,63.44,63.53,63.43,63.44,33781.0,60.0946,60.1798,60.0851,60.0946,33781.0
2022-12-16 14:20:00,63.44,63.46,63.25,63.29,36513.0,60.0946,60.1135,59.9146,59.9525,36513.0
2022-12-16 14:30:00,63.29,63.29,63.15,63.17,42854.0,59.9525,59.9525,59.8199,59.8388,42854.0
2022-12-16 14:40:00,63.18,63.21,63.09,63.16,33466.0,59.8483,59.8767,59.763,59.8293,33466.0
2022-12-16 14:50:00,63.16,63.39,63.15,63.36,38255.0,59.8293,60.0472,59.8199,60.0188,38255.0
2022-12-16 15:00:00,63.35,63.42,63.2,63.22,39833.0,60.0093,60.0756,59.8672,59.8862,39833.0
2022-12-16 15:10:00,63.22,63.5,63.2,63.46,55068.0,59.8862,60.1514,59.8672,60.1135,55068.0
2022-12-16 15:20:00,63.44,63.51,63.36,63.42,57240.0,60.0946,60.1609,60.0188,60.0756,57240.0
2022-12-16 15:30:00,63.42,63.57,63.35,63.36,124277.0,60.0756,60.2177,60.0093,60.0188,124277.0
2022-12-16 15:40:00,63.36,63.43,63.3,63.34,154231.0,60.0188,60.0851,59.962,59.9999,154231.0
2022-12-16 15:50:00,63.33,63.44,63.13,63.32,791774.0,59.9904,60.0946,59.8009,59.9809,791774.0
2022-12-19 09:30:00,63.49,64.27,63.45,64.19,90417.0,60.1419,60.8808,60.1041,60.805,90417.0
2022-12-19 09:40:00,64.15,64.38,64.03,64.12,75240.0,60.7671,60.985,60.6535,60.7387,75240.0
2022-12-19 09:50:00,64.13,64.25,64.0,64.06,44957.0,60.7482,60.8619,60.6251,60.6819,44957.0
2022-12-19 10:00:00,64.07,64.09,63.75,63.84,35619.0,60.6914,60.7103,60.3882,60.4735,35619.0
2022-12-19 10:10:00,63.82,64.14,63.81,64.03,29540.0,60.4545,60.7577,60.4451,60.6535,29540.0
2022-12-19 10:20:00,64.01,64.37,64.01,64.29,49909.0,60.6345,60.9755,60.6345,60.8998,49909.0
2022-12-19 10:30:00,64.28,64.4,64.23,64.23,36404.0,60.8903,61.004,60.8429,60.8429,36404.0
2022-12-19 10:40:00,64.24,64.38,64.19,64.35,27004.0,60.8524,60.985,60.805,60.9566,27004.0
2022-12-19 10:50:00,64.34,64.34,64.1,64.11,45785.0,60.9471,60.9471,60.7198,60.7293,45785.0
2022-12-19 11:00:00,64.1,64.25,64.09,64.22,50373.0,60.7198,60.8619,60.7103,60.8335,50373.0
2022-12-19 11:10:00,64.22,64.25,64.08,64.24,31947.0,60.8335,60.8619,60.7008,60.8524,31947.0
2022-12-19 11:20:00,64.24,64.26,64.09,64.16,40825.0,60.8524,60.8713,60.7103,60.7766,40825.0
2022-12-19 11:30:00,64.15,64.17,63.93,63.96,40141.0,60.7671,60.7861,60.5587,60.5872,40141.0
2022-12-19 11:40:00,63.95,63.96,63.81,63.86,24433.0,60.5777,60.5872,60.4451,60.4924,24433.0
2022-12-19 11:50:00,63.87,63.88,63.72,63.79,43521.0,60.5019,60.5114,60.3598,60.4261,43521.0
2022-12-19 12:00:00,63.8,64.02,63.78,64.01,18198.0,60.4356,60.644,60.4167,60.6345,18198.0
2022-12-19 12:10:00,64.02,64.15,64.01,64.07,23712.0,60.644,60.7671,60.6345,60.6914,23712.0
2022-12-19 12:20:00,64.07,64.08,63.93,63.94,63511.0,60.6914,60.7008,60.5587,60.5682,63511.0
2022-12-19 12:30:00,63.93,63.95,63.81,63.91,22960.0,60.5587,60.5777,60.4451,60.5398,22960.0
2022-12-19 12:40:00,63.92,63.95,63.84,63.92,25877.0,60.5493,60.5777,60.4735,60.5493,25877.0
2022-12-19 12:50:00,63.92,63.93,63.78,63.81,16112.0,60.5493,60.5587,60.4167,60.4451,16112.0
2022-12-19 13:00:00,63.83,63.85,63.64,63.66,24727.0,60.464,60.483,60.284,60.303,24727.0
2022-12-19 13:10:00,63.67,63.71,63.48,63.52,26251.0,60.3125,60.3503,60.1325,60.1704,26251.0
2022-12-19 13:20:00,63.51,63.58,63.46,63.49,19278.0,60.1609,60.2272,60.1135,60.1419,19278.0
2022-12-19 13:30:00,63.48,63.5,63.39,63.41,21465.0,60.1325,60.1514,60.0472,60.0662,21465.0
2022-12-19 13:40:00,63.42,63.46,63.31,63.44,32566.0,60.0756,60.1135,59.9714,60.0946,32566.0
2022-12-19 13:50:00,63.43,63.6,63.41,63.58,21621.0,60.0851,60.2461,60.0662,60.2272,21621.0
2022-12-19 14:00:00,63.58,63.6,63.42,63.48,30276.0,60.2272,60.2461,60.0756,60.1325,30276.0
2022-12-19 14:10:00,63.48,63.49,63.32,63.38,29016.0,60.1325,60.1419,59.9809,60.0377,29016.0
2022-12-19 14:20:00,63.38,63.45,63.3,63.32,27603.0,60.0377,60.1041,59.962,59.9809,27603.0
2022-12-19 14:30:00,63.33,63.4,63.31,63.37,30924.0,59.9904,60.0567,59.9714,60.0283,30924.0
2022-12-19 14:40:00,63.36,63.38,63.26,63.27,32789.0,60.0188,60.0377,59.9241,59.9335,32789.0
2022-12-19 14:50:00,63.26,63.26,63.05,63.16,46079.0,59.9241,59.9241,59.7251,59.8293,46079.0
2022-12-19 15:00:00,63.15,63.15,62.98,63.04,37582.0,59.8199,59.8199,59.6588,59.7157,37582.0
2022-12-19 15:10:00,63.04,63.1,63.02,63.07,52612.0,59.7157,59.7725,59.6967,59.7441,52612.0
2022-12-19 15:20:00,63.06,63.26,63.04,63.21,48871.0,59.7346,59.9241,59.7157,59.8767,48871.0
2022-12-19 15:30:00,63.21,63.28,63.13,63.14,54348.0,59.8767,59.943,59.8009,59.8104,54348.0
2022-12-19 15:40:00,63.13,63.39,63.07,63.32,99508.0,59.8009,60.0472,59.7441,59.9809,99508.0
2022-12-19 15:50:00,63.31,63.48,63.19,63.45,408789.0,59.9714,60.1325,59.8578,60.1041,408789.0
2022-12-20 09:30:00,63.47,63.73,63.32,63.69,66031.0,60.123,60.3693,59.9809,60.3314,66031.0
2022-12-20 09:40:00,63.69,63.74,63.3,63.37,63633.0,60.3314,60.3788,59.962,60.0283,63633.0
2022-12-20 09:50:00,63.38,63.5,63.29,63.35,41984.0,60.0377,60.1514,59.9525,60.0093,41984.0
2022-12-20 10:00:00,63.35,63.56,63.33,63.4,31211.0,60.0093,60.2083,59.9904,60.0567,31211.0
2022-12-20 10:10:00,63.41,63.51,63.35,63.43,26268.0,60.0662,60.1609,60.0093,60.0851,26268.0
2022-12-20 10:20:00,63.44,63.55,63.3,63.46,39154.0,60.0946,60.1988,59.962,60.1135,39154.0
2022-12-20 10:30:00,63.48,63.6,63.43,63.6,32313.0,60.1325,60.2461,60.0851,60.2461,32313.0
2022-12-20 10:40:00,63.61,63.72,63.6,63.71,30800.0,60.2556,60.3598,60.2461,60.3503,30800.0
2022-12-20 10:50:00,63.71,63.83,63.67,63.67,25802.0,60.3503,60.464,60.3125,60.3125,25802.0
2022-12-20 11:00:00,63.68,63.69,63.54,63.56,27043.0,60.3219,60.3314,60.1893,60.2083,27043.0
2022-12-20 11:10:00,63.55,63.58,63.31,63.39,31798.0,60.1988,60.2272,59.9714,60.0472,31798.0
2022-12-20 11:20:00,63.38,63.38,63.19,63.27,22334.0,60.0377,60.0377,59.8578,59.9335,22334.0
2022-12-20 11:30:00,63.26,63.3,63.15,63.24,20318.0,59.9241,59.962,59.8199,59.9051,20318.0
2022-12-20 11:40:00,63.23,63.4,63.21,63.4,18493.0,59.8957,60.0567,59.8767,60.0567,18493.0
2022-12-20 11:50:00,63.4,63.6,63.39,63.59,27549.0,60.0567,60.2461,60.0472,60.2367,27549.0
2022-12-20 12:00:00,63.58,63.69,63.58,63.66,19875.0,60.2272,60.3314,60.2272,60.303,19875.0
2022-12-20 12:10:00,63.66,63.7,63.54,63.55,14822.0,60.303,60.3409,60.1893,60.1988,14822.0
2022-12-20 12:20:00,63.54,63.64,63.52,63.59,19626.0,60.1893,60.284,60.1704,60.2367,19626.0
2022-12-20 12:30:00,63.58,63.59,63.49,63.54,16249.0,60.2272,60.2367,60.1419,60.1893,16249.0
2022-12-20 12:40:00,63.54,63.63,63.53,63.59,16157.0,60.1893,60.2746,60.1798,60.2367,16157.0
2022-12-20 12:50:00,63.6,63.72,63.58,63.7,15612.0,60.2461,60.3598,60.2272,60.3409,15612.0
2022-12-20 13:00:00,63.69,63.75,63.6,63.61,19054.0,60.3314,60.3882,60.2461,60.2556,19054.0
2022-12-20 13:10:00,63.61,63.67,63.56,63.61,22468.0,60.2556,60.3125,60.2083,60.2556,22468.0
2022-12-20 13:20:00,63.61,63.76,63.59,63.7,17284.0,60.2556,60.3977,60.2367,60.3409,17284.0
2022-12-20 13:30:00,63.7,63.78,63.7,63.74,27409.0,60.3409,60.4167,60.3409,60.3788,27409.0
2022-12-20 13:40:00,63.75,63.77,63.67,63.7,18155.0,60.3882,60.4072,60.3125,60.3409,18155.0
2022-12-20 13:50:00,63.69,63.7,63.57,63.57,21468.0,60.3314,60.3409,60.2177,60.2177,21468.0
2022-12-20 14:00:00,63.57,63.67,63.53,63.65,31688.0,60.2177,60.3125,60.1798,60.2935,31688.0
2022-12-20 14:10:00,63.65,63.73,63.59,63.59,21276.0,60.2935,60.3693,60.2367,60.2367,21276.0
2022-12-20 14:20:00,63.59,63.63,63.55,63.58,28839.0,60.2367,60.2746,60.1988,60.2272,28839.0
2022-12-20 14:30:00,63.59,63.6,63.44,63.48,27951.0,60.2367,60.2461,60.0946,60.1325,27951.0
2022-12-20 14:40:00,63.48,63.5,63.41,63.46,19787.0,60.1325,60.1514,60.0662,60.1135,19787.0
2022-12-20 14:50:00,63.44,63.51,63.41,63.47,24982.0,60.0946,60.1609,60.0662,60.123,24982.0
2022-12-20 15:00:00,63.47,63.47,63.3,63.36,36551.0,60.123,60.123,59.962,60.0188,36551.0
2022-12-20 15:10:00,63.36,63.45,63.34,63.39,49419.0,60.0188,60.1041,59.9999,60.0472,49419.0
2022-12-20 15:20:00,63.39,63.53,63.36,63.5,38913.0,60.0472,60.1798,60.0188,60.1514,38913.0
2022-12-20 15:30:00,63.48,63.55,63.44,63.55,46077.0,60.1325,60.1988,60.0946,60.1988,46077.0
2022-12-20 15:40:00,63.54,63.54,63.25,63.33,107858.0,60.1893,60.1893,59.9146,59.9904,107858.0
2022-12-20 15:50:00,63.34,63.36,63.16,63.26,390104.0,59.9999,60.0188,59.8293,59.9241,390104.0
2022-12-21 09:30:00,63.85,64.24,63.72,64.04,47561.0,60.483,60.8524,60.3598,60.6629,47561.0
2022-12-21 09:40:00,64.06,64.17,63.97,63.99,35416.0,60.6819,60.7861,60.5966,60.6156,35416.0
2022-12-21 09:50:00,63.98,64.11,63.83,63.92,25675.0,60.6061,60.7293,60.464,60.5493,25675.0
2022-12-21 10:00:00,63.96,64.09,63.9,63.97,26677.0,60.5872,60.7103,60.5303,60.5966,26677.0
2022-12-21 10:10:00,63.98,64.02,63.87,63.98,18390.0,60.6061,60.644,60.5019,60.6061,18390.0
2022-12-21 10:20:00,63.98,64.12,63.93,64.09,24529.0,60.6061,60.7387,60.5587,60.7103,24529.0
2022-12-21 10:30:00,64.11,64.26,64.06,64.26,23150.0,60.7293,60.8713,60.6819,60.8713,23150.0
2022-12-21 10:40:00,64.26,64.35,64.16,64.23,15577.0,60.8713,60.9566,60.7766,60.8429,15577.0
2022-12-21 10:50:00,64.24,64.29,64.2,64.27,14351.0,60.8524,60.8998,60.8145,60.8808,14351.0
2022-12-21 11:00:00,64.27,64.35,64.16,64.26,27245.0,60.8808,60.9566,60.7766,60.8713,27245.0
2022-12-21 11:10:00,64.27,64.37,64.26,64.31,18474.0,60.8808,60.9755,60.8713,60.9187,18474.0
2022-12-21 11:20:00,64.32,64.39,64.27,64.36,17682.0,60.9282,60.9945,60.8808,60.9661,17682.0
2022-12-21 11:30:00,64.38,64.51,64.38,64.49,12601.0,60.985,61.1082,60.985,61.0892,12601.0
2022-12-21 11:40:00,64.49,64.51,64.4,64.4,18172.0,61.0892,61.1082,61.004,61.004,18172.0
2022-12-21 11:50:00,64.42,64.48,64.39,64.41,18165.0,61.0229,61.0797,60.9945,61.0134,18165.0
2022-12-21 12:00:00,64.42,64.58,64.38,64.55,22875.0,61.0229,61.1745,60.985,61.146,22875.0
2022-12-21 12:10:00,64.56,64.65,64.53,64.65,28480.0,61.1555,61.2408,61.1271,61.2408,28480.0
2022-12-21 12:20:00,64.64,64.67,64.5,64.51,28181.0,61.2313,61.2597,61.0987,61.1082,28181.0
2022-12-21 12:30:00,64.51,64.65,64.51,64.62,24894.0,61.1082,61.2408,61.1082,61.2124,24894.0
2022-12-21 12:40:00,64.62,64.67,64.56,64.6,26778.0,61.2124,61.2597,61.1555,61.1934,26778.0
2022-12-21 12:50:00,64.58,64.69,64.56,64.67,28190.0,61.1745,61.2787,61.1555,61.2597,28190.0
2022-12-21 13:00:00,64.69,64.73,64.6,64.71,17139.0,61.2787,61.3166,61.1934,61.2976,17139.0
2022-12-21 13:10:00,64.73,64.73,64.61,64.64,19788.0,61.3166,61.3166,61.2029,61.2313,19788.0
2022-12-21 13:20:00,64.64,64.65,64.51,64.53,20412.0,61.2313,61.2408,61.1082,61.1271,20412.0
2022-12-21 13:30:00,64.53,64.62,64.53,64.62,15068.0,61.1271,61.2124,61.1271,61.2124,15068.0
2022-12-21 13:40:00,64.63,64.69,64.57,64.64,18199.0,61.2218,61.2787,61.165,61.2313,18199.0
2022-12-21 13:50:00,64.64,64.69,64.58,64.59,15593.0,61.2313,61.2787,61.1745,61.1839,15593.0
2022-12-21 14:00:00,64.6,64.74,64.59,64.73,22667.0,61.1934,61.326,61.1839,61.3166,22667.0
2022-12-21 14:10:00,64.73,64.76,64.65,64.65,20373.0,61.3166,61.345,61.2408,61.2408,20373.0
2022-12-21 14:20:00,64.67,64.69,64.59,64.6,20229.0,61.2597,61.2787,61.1839,61.1934,20229.0
2022-12-21 14:30:00,64.61,64.69,64.57,64.61,20694.0,61.2029,61.2787,61.165,61.2029,20694.0
2022-12-21 14:40:00,64.6,64.63,64.54,64.55,16358.0,61.1934,61.2218,61.1366,61.146,16358.0
2022-12-21 14:50:00,64.53,64.55,64.44,64.52,14253.0,61.1271,61.146,61.0418,61.1176,14253.0
2022-12-21 15:00:00,64.51,64.59,64.46,64.47,16685.0,61.1082,61.1839,61.0608,61.0703,16685.0
2022-12-21 15:10:00,64.47,64.57,64.46,64.5,17515.0,61.0703,61.165,61.0608,61.0987,17515.0
2022-12-21 15:20:00,64.49,64.52,64.41,64.42,28448.0,61.0892,61.1176,61.0134,61.0229,28448.0
2022-12-21 15:30:00,64.42,64.6,64.4,64.59,29139.0,61.0229,61.1934,61.004,61.1839,29139.0
2022-12-21 15:40:00,64.6,64.62,64.48,64.56,53426.0,61.1934,61.2124,61.0797,61.1555,53426.0
2022-12-21 15:50:00,64.56,64.66,64.49,64.62,212505.0,61.1555,61.2502,61.0892,61.2124,212505.0
2022-12-22 09:30:00,63.94,64.13,63.64,63.69,52485.0,60.5682,60.7482,60.284,60.3314,52485.0
2022-12-22 09:40:00,63.69,63.77,63.59,63.6,22795.0,60.3314,60.4072,60.2367,60.2461,22795.0
2022-12-22 09:50:00,63.6,63.79,63.56,63.79,29317.0,60.2461,60.4261,60.2083,60.4261,29317.0
2022-12-22 10:00:00,63.79,63.79,63.56,63.56,21790.0,60.4261,60.4261,60.2083,60.2083,21790.0
2022-12-22 10:10:00,63.55,63.63,63.35,63.63,23533.0,60.1988,60.2746,60.0093,60.2746,23533.0
2022-12-22 10:20:00,63.63,63.79,63.61,63.73,20772.0,60.2746,60.4261,60.2556,60.3693,20772.0
2022-12-22 10:30:00,63.71,63.72,63.58,63.66,37055.0,60.3503,60.3598,60.2272,60.303,37055.0
2022-12-22 10:40:00,63.67,63.8,63.58,63.75,37539.0,60.3125,60.4356,60.2272,60.3882,37539.0
2022-12-22 10:50:00,63.76,63.88,63.7,63.7,28037.0,60.3977,60.5114,60.3409,60.3409,28037.0
2022-12-22 11:00:00,63.7,63.75,63.63,63.68,23811.0,60.3409,60.3882,60.2746,60.3219,23811.0
2022-12-22 11:10:00,63.63,63.74,63.6,63.67,39082.0,60.2746,60.3788,60.2461,60.3125,39082.0
2022-12-22 11:20:00,63.67,63.77,63.65,63.71,43590.0,60.3125,60.4072,60.2935,60.3503,43590.0
2022-12-22 11:30:00,63.71,63.77,63.61,63.63,19078.0,60.3503,60.4072,60.2556,60.2746,19078.0
2022-12-22 11:40:00,63.63,63.67,63.53,63.55,33759.0,60.2746,60.3125,60.1798,60.1988,33759.0
2022-12-22 11:50:00,63.54,63.56,63.45,63.53,20358.0,60.1893,60.2083,60.1041,60.1798,20358.0
2022-12-22 12:00:00,63.51,63.55,63.48,63.55,9446.0,60.1609,60.1988,60.1325,60.1988,9446.0
2022-12-22 12:10:00,63.55,63.57,63.39,63.43,12053.0,60.1988,60.2177,60.0472,60.0851,12053.0
2022-12-22 12:20:00,63.43,63.47,63.24,63.27,51611.0,60.0851,60.123,59.9051,59.9335,51611.0
2022-12-22 12:30:00,63.27,63.31,63.21,63.29,33435.0,59.9335,59.9714,59.8767,59.9525,33435.0
2022-12-22 12:40:00,63.29,63.3,63.2,63.27,19420.0,59.9525,59.962,59.8672,59.9335,19420.0
2022-12-22 12:50:00,63.27,63.27,63.18,63.2,11092.0,59.9335,59.9335,59.8483,59.8672,11092.0
2022-12-22 13:00:00,63.2,63.2,63.05,63.06,25210.0,59.8672,59.8672,59.7251,59.7346,25210.0
2022-12-22 13:10:00,63.07,63.15,63.06,63.12,18534.0,59.7441,59.8199,59.7346,59.7915,18534.0
2022-12-22 13:20:00,63.12,63.18,63.06,63.14,13423.0,59.7915,59.8483,59.7346,59.8104,13423.0
2022-12-22 13:30:00,63.14,63.14,63.02,63.13,27344.0,59.8104,59.8104,59.6967,59.8009,27344.0
2022-12-22 13:40:00,63.13,63.22,63.12,63.18,11057.0,59.8009,59.8862,59.7915,59.8483,11057.0
2022-12-22 13:50:00,63.18,63.22,63.09,63.1,33522.0,59.8483,59.8862,59.763,59.7725,33522.0
2022-12-22 14:00:00,63.12,63.22,63.1,63.19,18599.0,59.7915,59.8862,59.7725,59.8578,18599.0
2022-12-22 14:10:00,63.2,63.58,63.19,63.49,59889.0,59.8672,60.2272,59.8578,60.1419,59889.0
2022-12-22 14:20:00,63.49,63.76,63.39,63.74,33368.0,60.1419,60.3977,60.0472,60.3788,33368.0
2022-12-22 14:30:00,63.73,63.73,63.46,63.53,22368.0,60.3693,60.3693,60.1135,60.1798,22368.0
2022-12-22 14:40:00,63.54,63.56,63.43,63.55,18776.0,60.1893,60.2083,60.0851,60.1988,18776.0
2022-12-22 14:50:00,63.56,63.67,63.52,63.66,15765.0,60.2083,60.3125,60.1704,60.303,15765.0
2022-12-22 15:00:00,63.67,63.75,63.59,63.74,20801.0,60.3125,60.3882,60.2367,60.3788,20801.0
2022-12-22 15:10:00,63.74,63.89,63.63,63.89,32747.0,60.3788,60.5209,60.2746,60.5209,32747.0
2022-12-22 15:20:00,63.89,64.11,63.88,64.05,48992.0,60.5209,60.7293,60.5114,60.6724,48992.0
2022-12-22 15:30:00,64.06,64.09,63.8,63.83,45139.0,60.6819,60.7103,60.4356,60.464,45139.0
2022-12-22 15:40:00,63.84,63.91,63.71,63.91,54207.0,60.4735,60.5398,60.3503,60.5398,54207.0
2022-12-22 15:50:00,63.89,64.14,63.84,64.13,239589.0,60.5209,60.7577,60.4735,60.7482,239589.0
2022-12-23 09:30:00,64.08,64.17,63.7,63.7,38895.0,60.7008,60.7861,60.3409,60.3409,38895.0
2022-12-23 09:40:00,63.7,63.89,63.64,63.72,21895.0,60.3409,60.5209,60.284,60.3598,21895.0
2022-12-23 09:50:00,63.73,63.76,63.43,63.45,34979.0,60.3693,60.3977,60.0851,60.1041,34979.0
2022-12-23 10:00:00,63.47,63.81,63.43,63.62,34257.0,60.123,60.4451,60.0851,60.2651,34257.0
2022-12-23 10:10:00,63.66,64.04,63.66,64.01,20359.0,60.303,60.6629,60.303,60.6345,20359.0
2022-12-23 10:20:00,64.0,64.03,63.89,63.9,17464.0,60.6251,60.6535,60.5209,60.5303,17464.0
2022-12-23 10:30:00,63.91,64.01,63.88,63.92,21374.0,60.5398,60.6345,60.5114,60.5493,21374.0
2022-12-23 10:40:00,63.9,63.96,63.8,63.8,23500.0,60.5303,60.5872,60.4356,60.4356,23500.0
2022-12-23 10:50:00,63.8,63.96,63.69,63.79,68054.0,60.4356,60.5872,60.3314,60.4261,68054.0
2022-12-23 11:00:00,63.79,63.88,63.78,63.81,31385.0,60.4261,60.5114,60.4167,60.4451,31385.0
2022-12-23 11:10:00,63.82,63.89,63.75,63.8,18454.0,60.4545,60.5209,60.3882,60.4356,18454.0
2022-12-23 11:20:00,63.79,63.85,63.73,63.79,13106.0,60.4261,60.483,60.3693,60.4261,13106.0
2022-12-23 11:30:00,63.82,63.91,63.79,63.9,12597.0,60.4545,60.5398,60.4261,60.5303,12597.0
2022-12-23 11:40:00,63.9,64.02,63.89,64.02,13645.0,60.5303,60.644,60.5209,60.644,13645.0
2022-12-23 11:50:00,64.03,64.14,63.95,64.12,23110.0,60.6535,60.7577,60.5777,60.7387,23110.0
2022-12-23 12:00:00,64.13,64.19,64.08,64.08,9821.0,60.7482,60.805,60.7008,60.7008,9821.0
2022-12-23 12:10:00,64.11,64.2,64.1,64.19,13453.0,60.7293,60.8145,60.7198,60.805,13453.0
2022-12-23 12:20:00,64.17,64.26,64.15,64.19,12445.0,60.7861,60.8713,60.7671,60.805,12445.0
2022-12-23 12:30:00,64.19,64.34,64.19,64.25,21550.0,60.805,60.9471,60.805,60.8619,21550.0
2022-12-23 12:40:00,64.23,64.24,64.1,64.11,12826.0,60.8429,60.8524,60.7198,60.7293,12826.0
2022-12-23 12:50:00,64.11,64.12,64.02,64.04,18526.0,60.7293,60.7387,60.644,60.6629,18526.0
2022-12-23 13:00:00,64.04,64.15,64.03,64.14,13851.0,60.6629,60.7671,60.6535,60.7577,13851.0
2022-12-23 13:10:00,64.15,64.16,64.02,64.07,11697.0,60.7671,60.7766,60.644,60.6914,11697.0
2022-12-23 13:20:00,64.05,64.1,64.0,64.05,11856.0,60.6724,60.7198,60.6251,60.6724,11856.0
2022-12-23 13:30:00,64.06,64.1,64.03,64.05,9148.0,60.6819,60.7198,60.6535,60.6724,9148.0
2022-12-23 13:40:00,64.03,64.05,63.87,63.98,28710.0,60.6535,60.6724,60.5019,60.6061,28710.0
2022-12-23 13:50:00,63.97,64.01,63.95,64.01,12610.0,60.5966,60.6345,60.5777,60.6345,12610.0
2022-12-23 14:00:00,64.02,64.06,63.98,64.0,14243.0,60.644,60.6819,60.6061,60.6251,14243.0
2022-12-23 14:10:00,64.0,64.14,64.0,64.11,16581.0,60.6251,60.7577,60.6251,60.7293,16581.0
2022-12-23 14:20:00,64.12,64.13,64.02,64.08,18987.0,60.7387,60.7482,60.644,60.7008,18987.0
2022-12-23 14:30:00,64.08,64.17,64.08,64.16,20844.0,60.7008,60.7861,60.7008,60.7766,20844.0
2022-12-23 14:40:00,64.18,64.18,64.07,64.09,15020.0,60.7956,60.7956,60.6914,60.7103,15020.0
2022-12-23 14:50:00,64.1,64.19,64.1,64.19,12162.0,60.7198,60.805,60.7198,60.805,12162.0
2022-12-23 15:00:00,64.19,64.28,64.14,64.19,15074.0,60.805,60.8903,60.7577,60.805,15074.0
2022-12-23 15:10:00,64.2,64.25,64.18,64.19,17285.0,60.8145,60.8619,60.7956,60.805,17285.0
2022-12-23 15:20:00,64.19,64.21,64.05,64.08,22246.0,60.805,60.824,60.6724,60.7008,22246.0
2022-12-23 15:30:00,64.07,64.11,64.03,64.05,32697.0,60.6914,60.7293,60.6535,60.6724,32697.0
2022-12-23 15:40:00,64.06,64.2,64.06,64.19,36266.0,60.6819,60.8145,60.6819,60.805,36266.0
2022-12-23 15:50:00,64.14,64.2,64.04,64.12,182637.0,60.7577,60.8145,60.6629,60.7387,182637.0
2022-12-27 09:30:00,64.18,64.18,63.84,64.1,25089.0,60.7956,60.7956,60.4735,60.7198,25089.0
2022-12-27 09:40:00,64.04,64.14,63.99,64.07,18478.0,60.6629,60.7577,60.6156,60.6914,18478.0
2022-12-27 09:50:00,64.05,64.16,63.93,64.06,17433.0,60.6724,60.7766,60.5587,60.6819,17433.0
2022-12-27 10:00:00,64.03,64.15,63.97,64.12,23187.0,60.6535,60.7671,60.5966,60.7387,23187.0
2022-12-27 10:10:00,64.12,64.61,64.08,64.51,31688.0,60.7387,61.2029,60.7008,61.1082,31688.0
2022-12-27 10:20:00,64.56,64.75,64.56,64.61,26767.0,61.1555,61.3355,61.1555,61.2029,26767.0
2022-12-27 10:30:00,64.61,64.68,64.57,64.65,6757.0,61.2029,61.2692,61.165,61.2408,6757.0
2022-12-27 10:40:00,64.65,64.69,64.6,64.61,15150.0,61.2408,61.2787,61.1934,61.2029,15150.0
2022-12-27 10:50:00,64.62,64.62,64.39,64.41,9563.0,61.2124,61.2124,60.9945,61.0134,9563.0
2022-12-27 11:00:00,64.41,64.53,64.38,64.47,10594.0,61.0134,61.1271,60.985,61.0703,10594.0
2022-12-27 11:10:00,64.47,64.47,64.36,64.38,7834.0,61.0703,61.0703,60.9661,60.985,7834.0
2022-12-27 11:20:00,64.38,64.43,64.28,64.43,9626.0,60.985,61.0324,60.8903,61.0324,9626.0
2022-12-27 11:30:00,64.44,64.48,64.36,64.4,7424.0,61.0418,61.0797,60.9661,61.004,7424.0
2022-12-27 11:40:00,64.42,64.46,64.29,64.34,14076.0,61.0229,61.0608,60.8998,60.9471,14076.0
2022-12-27 11:50:00,64.33,64.4,64.33,64.38,8240.0,60.9377,61.004,60.9377,60.985,8240.0
2022-12-27 12:00:00,64.38,64.4,64.3,64.31,14572.0,60.985,61.004,60.9092,60.9187,14572.0
2022-12-27 12:10:00,64.32,64.48,64.31,64.39,13241.0,60.9282,61.0797,60.9187,60.9945,13241.0
2022-12-27 12:20:00,64.38,64.39,64.29,64.33,8872.0,60.985,60.9945,60.8998,60.9377,8872.0
2022-12-27 12:30:00,64.31,64.42,64.31,64.4,11247.0,60.9187,61.0229,60.9187,61.004,11247.0
2022-12-27 12:40:00,64.4,64.42,64.25,64.29,10422.0,61.004,61.0229,60.8619,60.8998,10422.0
2022-12-27 12:50:00,64.29,64.36,64.29,64.36,4871.0,60.8998,60.9661,60.8998,60.9661,4871.0
2022-12-27 13:00:00,64.36,64.47,64.36,64.45,6564.0,60.9661,61.0703,60.9661,61.0513,6564.0
2022-12-27 13:10:00,64.45,64.46,64.34,64.36,8286.0,61.0513,61.0608,60.9471,60.9661,8286.0
2022-12-27 13:20:00,64.36,64.37,64.31,64.31,5372.0,60.9661,60.9755,60.9187,60.9187,5372.0
2022-12-27 13:30:00,64.27,64.28,64.23,64.24,8333.0,60.8808,60.8903,60.8429,60.8524,8333.0
2022-12-27 13:40:00,64.23,64.28,64.17,64.22,10572.0,60.8429,60.8903,60.7861,60.8335,10572.0
2022-12-27 13:50:00,64.23,64.23,64.07,64.09,19125.0,60.8429,60.8429,60.6914,60.7103,19125.0
2022-12-27 14:00:00,64.09,64.19,64.09,64.14,10908.0,60.7103,60.805,60.7103,60.7577,10908.0
2022-12-27 14:10:00,64.14,64.14,64.06,64.07,10292.0,60.7577,60.7577,60.6819,60.6914,10292.0
2022-12-27 14:20:00,64.07,64.11,64.02,64.04,11017.0,60.6914,60.7293,60.644,60.6629,11017.0
2022-12-27 14:30:00,64.04,64.1,64.03,64.05,8250.0,60.6629,60.7198,60.6535,60.6724,8250.0
2022-12-27 14:40:00,64.03,64.13,63.98,64.13,10616.0,60.6535,60.7482,60.6061,60.7482,10616.0
2022-12-27 14:50:00,64.14,64.3,64.14,64.24,48772.0,60.7577,60.9092,60.7577,60.8524,48772.0
2022-12-27 15:00:00,64.26,64.34,64.23,64.33,14637.0,60.8713,60.9471,60.8429,60.9377,14637.0
2022-12-27 15:10:00,64.33,64.36,64.28,64.3,22263.0,60.9377,60.9661,60.8903,60.9092,22263.0
2022-12-27 15:20:00,64.29,64.37,64.28,64.33,15780.0,60.8998,60.9755,60.8903,60.9377,15780.0
2022-12-27 15:30:00,64.33,64.41,64.31,64.36,34546.0,60.9377,61.0134,60.9187,60.9661,34546.0
2022-12-27 15:40:00,64.36,64.36,64.28,64.31,38523.0,60.9661,60.9661,60.8903,60.9187,38523.0
2022-12-27 15:50:00,64.31,64.32,64.22,64.3,137675.0,60.9187,60.9282,60.8335,60.9092,137675.0
2022-12-28 09:30:00,64.48,64.57,64.34,64.47,26655.0,61.0797,61.165,60.9471,61.0703,26655.0
2022-12-28 09:40:00,64.49,64.51,64.39,64.48,15408.0,61.0892,61.1082,60.9945,61.0797,15408.0
2022-12-28 09:50:00,64.5,64.5,64.23,64.29,11794.0,61.0987,61.0987,60.8429,60.8998,11794.0
2022-12-28 10:00:00,64.3,64.45,64.24,64.27,15524.0,60.9092,61.0513,60.8524,60.8808,15524.0
2022-12-28 10:10:00,64.26,64.34,64.23,64.28,14022.0,60.8713,60.9471,60.8429,60.8903,14022.0
2022-12-28 10:20:00,64.31,64.33,63.96,64.01,17498.0,60.9187,60.9377,60.5872,60.6345,17498.0
2022-12-28 10:30:00,64.01,64.09,63.95,63.99,23993.0,60.6345,60.7103,60.5777,60.6156,23993.0
2022-12-28 10:40:00,64.0,64.04,63.89,63.89,15739.0,60.6251,60.6629,60.5209,60.5209,15739.0
2022-12-28 10:50:00,63.87,63.87,63.77,63.84,15158.0,60.5019,60.5019,60.4072,60.4735,15158.0
2022-12-28 11:00:00,63.82,63.92,63.68,63.7,21773.0,60.4545,60.5493,60.3219,60.3409,21773.0
2022-12-28 11:10:00,63.71,63.73,63.62,63.73,21787.0,60.3503,60.3693,60.2651,60.3693,21787.0
2022-12-28 11:20:00,63.74,63.79,63.71,63.73,12101.0,60.3788,60.4261,60.3503,60.3693,12101.0
2022-12-28 11:30:00,63.74,63.79,63.72,63.74,9601.0,60.3788,60.4261,60.3598,60.3788,9601.0
2022-12-28 11:40:00,63.75,63.82,63.65,63.68,16476.0,60.3882,60.4545,60.2935,60.3219,16476.0
2022-12-28 11:50:00,63.69,63.72,63.62,63.66,11814.0,60.3314,60.3598,60.2651,60.303,11814.0
2022-12-28 12:00:00,63.64,63.68,63.49,63.52,18870.0,60.284,60.3219,60.1419,60.1704,18870.0
2022-12-28 12:10:00,63.51,63.52,63.35,63.37,10685.0,60.1609,60.1704,60.0093,60.0283,10685.0
2022-12-28 12:20:00,63.37,63.39,63.27,63.37,17052.0,60.0283,60.0472,59.9335,60.0283,17052.0
2022-12-28 12:30:00,63.37,63.5,63.35,63.38,17779.0,60.0283,60.1514,60.0093,60.0377,17779.0
2022-12-28 12:40:00,63.38,63.58,63.37,63.57,15858.0,60.0377,60.2272,60.0283,60.2177,15858.0
2022-12-28 12:50:00,63.57,63.66,63.53,63.63,8733.0,60.2177,60.303,60.1798,60.2746,8733.0
2022-12-28 13:00:00,63.62,63.75,63.61,63.7,12210.0,60.2651,60.3882,60.2556,60.3409,12210.0
2022-12-28 13:10:00,63.74,63.78,63.72,63.76,8421.0,60.3788,60.4167,60.3598,60.3977,8421.0
2022-12-28 13:20:00,63.77,63.77,63.69,63.72,7130.0,60.4072,60.4072,60.3314,60.3598,7130.0
2022-12-28 13:30:00,63.72,63.72,63.6,63.61,8747.0,60.3598,60.3598,60.2461,60.2556,8747.0
2022-12-28 13:40:00,63.61,63.7,63.6,63.65,10791.0,60.2556,60.3409,60.2461,60.2935,10791.0
2022-12-28 13:50:00,63.65,63.66,63.56,63.58,13415.0,60.2935,60.303,60.2083,60.2272,13415.0
2022-12-28 14:00:00,63.57,63.63,63.5,63.51,8996.0,60.2177,60.2746,60.1514,60.1609,8996.0
2022-12-28 14:10:00,63.5,63.52,63.44,63.52,9017.0,60.1514,60.1704,60.0946,60.1704,9017.0
2022-12-28 14:20:00,63.53,63.53,63.44,63.46,10924.0,60.1798,60.1798,60.0946,60.1135,10924.0
2022-12-28 14:30:00,63.46,63.58,63.46,63.57,9702.0,60.1135,60.2272,60.1135,60.2177,9702.0
2022-12-28 14:40:00,63.58,63.73,63.58,63.68,12271.0,60.2272,60.3693,60.2272,60.3219,12271.0
2022-12-28 14:50:00,63.7,63.7,63.61,63.64,13719.0,60.3409,60.3409,60.2556,60.284,13719.0
2022-12-28 15:00:00,63.64,63.65,63.51,63.52,11667.0,60.284,60.2935,60.1609,60.1704,11667.0
2022-12-28 15:10:00,63.52,63.53,63.38,63.42,17898.0,60.1704,60.1798,60.0377,60.0756,17898.0
2022-12-28 15:20:00,63.42,63.48,63.39,63.45,18986.0,60.0756,60.1325,60.0472,60.1041,18986.0
2022-12-28 15:30:00,63.45,63.54,63.42,63.45,33093.0,60.1041,60.1893,60.0756,60.1041,33093.0
2022-12-28 15:40:00,63.46,63.46,63.28,63.37,42168.0,60.1135,60.1135,59.943,60.0283,42168.0
2022-12-28 15:50:00,63.37,63.4,63.22,63.22,126093.0,60.0283,60.0567,59.8862,59.8862,126093.0
2022-12-29 09:30:00,63.74,64.02,63.74,63.95,35099.0,60.3788,60.644,60.3788,60.5777,35099.0
2022-12-29 09:40:00,63.95,64.1,63.95,64.04,15846.0,60.5777,60.7198,60.5777,60.6629,15846.0
2022-12-29 09:50:00,64.06,64.07,63.89,63.93,13999.0,60.6819,60.6914,60.5209,60.5587,13999.0
2022-12-29 10:00:00,63.94,64.04,63.91,64.01,22754.0,60.5682,60.6629,60.5398,60.6345,22754.0
2022-12-29 10:10:00,64.0,64.2,64.0,64.15,16909.0,60.6251,60.8145,60.6251,60.7671,16909.0
2022-12-29 10:20:00,64.14,64.17,64.08,64.08,29381.0,60.7577,60.7861,60.7008,60.7008,29381.0
2022-12-29 10:30:00,64.09,64.33,64.09,64.28,14660.0,60.7103,60.9377,60.7103,60.8903,14660.0
2022-12-29 10:40:00,64.29,64.34,64.26,64.32,19427.0,60.8998,60.9471,60.8713,60.9282,19427.0
2022-12-29 10:50:00,64.31,64.37,64.27,64.29,19577.0,60.9187,60.9755,60.8808,60.8998,19577.0
2022-12-29 11:00:00,64.3,64.33,64.24,64.25,11888.0,60.9092,60.9377,60.8524,60.8619,11888.0
2022-12-29 11:10:00,64.26,64.33,64.22,64.32,15358.0,60.8713,60.9377,60.8335,60.9282,15358.0
2022-12-29 11:20:00,64.33,64.54,64.33,64.53,29999.0,60.9377,61.1366,60.9377,61.1271,29999.0
2022-12-29 11:30:00,64.55,64.75,64.55,64.7,46566.0,61.146,61.3355,61.146,61.2881,46566.0
2022-12-29 11:40:00,64.71,64.71,64.61,64.68,24068.0,61.2976,61.2976,61.2029,61.2692,24068.0
2022-12-29 11:50:00,64.69,64.75,64.69,64.73,24176.0,61.2787,61.3355,61.2787,61.3166,24176.0
2022-12-29 12:00:00,64.73,64.76,64.67,64.74,14975.0,61.3166,61.345,61.2597,61.326,14975.0
2022-12-29 12:10:00,64.75,64.8,64.72,64.78,16099.0,61.3355,61.3829,61.3071,61.3639,16099.0
2022-12-29 12:20:00,64.78,64.87,64.78,64.81,13953.0,61.3639,61.4492,61.3639,61.3923,13953.0
2022-12-29 12:30:00,64.82,64.83,64.74,64.8,17186.0,61.4018,61.4113,61.326,61.3829,17186.0
2022-12-29 12:40:00,64.8,64.88,64.8,64.82,18393.0,61.3829,61.4586,61.3829,61.4018,18393.0
2022-12-29 12:50:00,64.82,64.84,64.74,64.78,13288.0,61.4018,61.4208,61.326,61.3639,13288.0
2022-12-29 13:00:00,64.78,64.81,64.63,64.65,14674.0,61.3639,61.3923,61.2218,61.2408,14674.0
2022-12-29 13:10:00,64.66,64.72,64.63,64.66,70439.0,61.2502,61.3071,61.2218,61.2502,70439.0
2022-12-29 13:20:00,64.66,64.67,64.59,64.64,23473.0,61.2502,61.2597,61.1839,61.2313,23473.0
2022-12-29 13:30:00,64.65,64.65,64.55,64.59,17254.0,61.2408,61.2408,61.146,61.1839,17254.0
2022-12-29 13:40:00,64.59,64.72,64.59,64.71,28970.0,61.1839,61.3071,61.1839,61.2976,28970.0
2022-12-29 13:50:00,64.71,64.71,64.63,64.71,20384.0,61.2976,61.2976,61.2218,61.2976,20384.0
2022-12-29 14:00:00,64.7,64.74,64.63,64.67,15685.0,61.2881,61.326,61.2218,61.2597,15685.0
2022-12-29 14:10:00,64.67,64.69,64.6,64.65,16502.0,61.2597,61.2787,61.1934,61.2408,16502.0
2022-12-29 14:20:00,64.65,64.69,64.61,64.61,11697.0,61.2408,61.2787,61.2029,61.2029,11697.0
2022-12-29 14:30:00,64.62,64.71,64.6,64.7,14660.0,61.2124,61.2976,61.1934,61.2881,14660.0
2022-12-29 14:40:00,64.7,64.77,64.7,64.71,15802.0,61.2881,61.3544,61.2881,61.2976,15802.0
2022-12-29 14:50:00,64.71,64.71,64.62,64.63,16423.0,61.2976,61.2976,61.2124,61.2218,16423.0
2022-12-29 15:00:00,64.62,64.62,64.43,64.45,26112.0,61.2124,61.2124,61.0324,61.0513,26112.0
2022-12-29 15:10:00,64.44,64.44,64.31,64.35,27601.0,61.0418,61.0418,60.9187,60.9566,27601.0
2022-12-29 15:20:00,64.34,64.42,64.3,64.35,24261.0,60.9471,61.0229,60.9092,60.9566,24261.0
2022-12-29 15:30:00,64.36,64.45,64.35,64.41,22504.0,60.9661,61.0513,60.9566,61.0134,22504.0
2022-12-29 15:40:00,64.41,64.61,64.38,64.61,34913.0,61.0134,61.2029,60.985,61.2029,34913.0
2022-12-29 15:50:00,64.61,64.64,64.45,64.48,153630.0,61.2029,61.2313,61.0513,61.0797,153630.0
2022-12-30 09:30:00,63.92,64.04,63.68,63.9,26010.0,60.5493,60.6629,60.3219,60.5303,26010.0
2022-12-30 09:40:00,63.85,63.85,63.5,63.52,19788.0,60.483,60.483,60.1514,60.1704,19788.0
2022-12-30 09:50:00,63.52,63.78,63.51,63.77,12753.0,60.1704,60.4167,60.1609,60.4072,12753.0
2022-12-30 10:00:00,63.75,63.86,63.73,63.78,12828.0,60.3882,60.4924,60.3693,60.4167,12828.0
2022-12-30 10:10:00,63.78,64.03,63.77,64.01,12961.0,60.4167,60.6535,60.4072,60.6345,12961.0
2022-12-30 10:20:00,64.03,64.03,63.88,63.91,12249.0,60.6535,60.6535,60.5114,60.5398,12249.0
2022-12-30 10:30:00,63.91,63.91,63.81,63.86,10997.0,60.5398,60.5398,60.4451,60.4924,10997.0
2022-12-30 10:40:00,63.87,63.94,63.77,63.93,10606.0,60.5019,60.5682,60.4072,60.5587,10606.0
2022-12-30 10:50:00,63.92,63.93,63.73,63.76,14122.0,60.5493,60.5587,60.3693,60.3977,14122.0
2022-12-30 11:00:00,63.76,63.8,63.72,63.77,9286.0,60.3977,60.4356,60.3598,60.4072,9286.0
2022-12-30 11:10:00,63.77,63.81,63.71,63.73,14354.0,60.4072,60.4451,60.3503,60.3693,14354.0
2022-12-30 11:20:00,63.74,63.75,63.64,63.7,13000.0,60.3788,60.3882,60.284,60.3409,13000.0
2022-12-30 11:30:00,63.68,63.88,63.66,63.86,16524.0,60.3219,60.5114,60.303,60.4924,16524.0
2022-12-30 11:40:00,63.82,63.85,63.77,63.78,7979.0,60.4545,60.483,60.4072,60.4167,7979.0
2022-12-30 11:50:00,63.78,63.86,63.74,63.85,11307.0,60.4167,60.4924,60.3788,60.483,11307.0
2022-12-30 12:00:00,63.85,63.88,63.78,63.79,12087.0,60.483,60.5114,60.4167,60.4261,12087.0
2022-12-30 12:10:00,63.78,63.85,63.74,63.8,15771.0,60.4167,60.483,60.3788,60.4356,15771.0
2022-12-30 12:20:00,63.8,63.84,63.78,63.78,15340.0,60.4356,60.4735,60.4167,60.4167,15340.0
2022-12-30 12:30:00,63.78,63.79,63.71,63.72,9895.0,60.4167,60.4261,60.3503,60.3598,9895.0
2022-12-30 12:40:00,63.71,63.81,63.69,63.75,12860.0,60.3503,60.4451,60.3314,60.3882,12860.0
2022-12-30 12:50:00,63.74,63.78,63.66,63.77,8286.0,60.3788,60.4167,60.303,60.4072,8286.0
2022-12-30 13:00:00,63.78,63.78,63.68,63.73,12124.0,60.4167,60.4167,60.3219,60.3693,12124.0
2022-12-30 13:10:00,63.71,63.73,63.56,63.57,9383.0,60.3503,60.3693,60.2083,60.2177,9383.0
2022-12-30 13:20:00,63.56,63.56,63.31,63.5,16615.0,60.2083,60.2083,59.9714,60.1514,16615.0
2022-12-30 13:30:00,63.49,63.6,63.48,63.58,12398.0,60.1419,60.2461,60.1325,60.2272,12398.0
2022-12-30 13:40:00,63.58,63.58,63.48,63.54,14884.0,60.2272,60.2272,60.1325,60.1893,14884.0
2022-12-30 13:50:00,63.54,63.55,63.49,63.53,9325.0,60.1893,60.1988,60.1419,60.1798,9325.0
2022-12-30 14:00:00,63.52,63.56,63.44,63.46,14273.0,60.1704,60.2083,60.0946,60.1135,14273.0
2022-12-30 14:10:00,63.44,63.5,63.41,63.49,12627.0,60.0946,60.1514,60.0662,60.1419,12627.0
2022-12-30 14:20:00,63.48,63.59,63.47,63.57,16560.0,60.1325,60.2367,60.123,60.2177,16560.0
2022-12-30 14:30:00,63.56,63.61,63.52,63.56,12743.0,60.2083,60.2556,60.1704,60.2083,12743.0
2022-12-30 14:40:00,63.55,63.58,63.49,63.51,19053.0,60.1988,60.2272,60.1419,60.1609,19053.0
2022-12-30 14:50:00,63.51,63.58,63.51,63.55,14645.0,60.1609,60.2272,60.1609,60.1988,14645.0
2022-12-30 15:00:00,63.55,63.66,63.54,63.64,20933.0,60.1988,60.303,60.1893,60.284,20933.0
2022-12-30 15:10:00,63.64,63.84,63.62,63.76,34601.0,60.284,60.4735,60.2651,60.3977,34601.0
2022-12-30 15:20:00,63.77,63.82,63.67,63.69,32436.0,60.4072,60.4545,60.3125,60.3314,32436.0
2022-12-30 15:30:00,63.69,63.87,63.68,63.84,46340.0,60.3314,60.5019,60.3219,60.4735,46340.0
2022-12-30 15:40:00,63.82,64.04,63.81,64.02,48126.0,60.4545,60.6629,60.4451,60.644,48126.0
2022-12-30 15:50:00,64.03,64.16,63.94,63.99,178829.0,60.6535,60.7766,60.5682,60.6156,178829.0
2023-01-03 09:30:00,64.9,65.29,64.79,65.26,109010.0,61.4776,61.847,61.3734,61.8186,109010.0
2023-01-03 09:40:00,65.28,65.54,64.77,64.79,45205.0,61.8376,62.0838,61.3544,61.3734,45205.0
2023-01-03 09:50:00,64.77,65.0,64.51,64.51,28906.0,61.3544,61.5723,61.1082,61.1082,28906.0
2023-01-03 10:00:00,64.52,64.88,64.5,64.68,35873.0,61.1176,61.4586,61.0987,61.2692,35873.0
2023-01-03 10:10:00,64.68,64.7,64.41,64.42,17801.0,61.2692,61.2881,61.0134,61.0229,17801.0
2023-01-03 10:20:00,64.41,64.55,64.41,64.55,28562.0,61.0134,61.146,61.0134,61.146,28562.0
2023-01-03 10:30:00,64.55,64.67,64.45,64.66,21126.0,61.146,61.2597,61.0513,61.2502,21126.0
2023-01-03 10:40:00,64.67,64.79,64.67,64.73,21574.0,61.2597,61.3734,61.2597,61.3166,21574.0
2023-01-03 10:50:00,64.73,64.88,64.69,64.87,17743.0,61.3166,61.4586,61.2787,61.4492,17743.0
2023-01-03 11:00:00,64.89,64.91,64.68,64.68,11973.0,61.4681,61.4871,61.2692,61.2692,11973.0
2023-01-03 11:10:00,64.66,64.68,64.43,64.54,18164.0,61.2502,61.2692,61.0324,61.1366,18164.0
2023-01-03 11:20:00,64.54,64.65,64.51,64.56,22134.0,61.1366,61.2408,61.1082,61.1555,22134.0
2023-01-03 11:30:00,64.59,64.59,64.44,64.48,14880.0,61.1839,61.1839,61.0418,61.0797,14880.0
2023-01-03 11:40:00,64.47,64.49,64.33,64.33,12358.0,61.0703,61.0892,60.9377,60.9377,12358.0
2023-01-03 11:50:00,64.34,64.38,64.28,64.35,37209.0,60.9471,60.985,60.8903,60.9566,37209.0
2023-01-03 12:00:00,64.36,64.46,64.25,64.46,11198.0,60.9661,61.0608,60.8619,61.0608,11198.0
2023-01-03 12:10:00,64.43,64.51,64.4,64.4,12760.0,61.0324,61.1082,61.004,61.004,12760.0
2023-01-03 12:20:00,64.39,64.46,64.3,64.38,14612.0,60.9945,61.0608,60.9092,60.985,14612.0
2023-01-03 12:30:00,64.38,64.61,64.38,64.53,13407.0,60.985,61.2029,60.985,61.1271,13407.0
2023-01-03 12:40:00,64.53,64.53,64.37,64.42,26163.0,61.1271,61.1271,60.9755,61.0229,26163.0
2023-01-03 12:50:00,64.39,64.51,64.34,64.45,9778.0,60.9945,61.1082,60.9471,61.0513,9778.0
2023-01-03 13:00:00,64.45,64.47,64.37,64.45,8448.0,61.0513,61.0703,60.9755,61.0513,8448.0
2023-01-03 13:10:00,64.44,64.51,64.43,64.45,9727.0,61.0418,61.1082,61.0324,61.0513,9727.0
2023-01-03 13:20:00,64.45,64.56,64.41,64.53,19764.0,61.0513,61.1555,61.0134,61.1271,19764.0
2023-01-03 13:30:00,64.53,64.53,64.37,64.37,12290.0,61.1271,61.1271,60.9755,60.9755,12290.0
2023-01-03 13:40:00,64.38,64.46,64.29,64.36,23504.0,60.985,61.0608,60.8998,60.9661,23504.0
2023-01-03 13:50:00,64.38,64.5,64.36,64.44,13027.0,60.985,61.0987,60.9661,61.0418,13027.0
2023-01-03 14:00:00,64.44,64.48,64.36,64.39,22874.0,61.0418,61.0797,60.9661,60.9945,22874.0
2023-01-03 14:10:00,64.39,64.42,64.26,64.26,8864.0,60.9945,61.0229,60.8713,60.8713,8864.0
2023-01-03 14:20:00,64.27,64.29,64.17,64.19,11655.0,60.8808,60.8998,60.7861,60.805,11655.0
2023-01-03 14:30:00,64.2,64.21,64.02,64.05,11267.0,60.8145,60.824,60.644,60.6724,11267.0
2023-01-03 14:40:00,64.05,64.48,64.03,64.48,27726.0,60.6724,61.0797,60.6535,61.0797,27726.0
2023-01-03 14:50:00,64.47,64.49,64.38,64.41,15550.0,61.0703,61.0892,60.985,61.0134,15550.0
2023-01-03 15:00:00,64.43,64.53,64.4,64.46,13631.0,61.0324,61.1271,61.004,61.0608,13631.0
2023-01-03 15:10:00,64.47,64.65,64.43,64.57,14319.0,61.0703,61.2408,61.0324,61.165,14319.0
2023-01-03 15:20:00,64.56,64.56,64.4,64.49,16984.0,61.1555,61.1555,61.004,61.0892,16984.0
2023-01-03 15:30:00,64.5,64.62,64.47,64.51,23669.0,61.0987,61.2124,61.0703,61.1082,23669.0
2023-01-03 15:40:00,64.5,64.67,64.49,64.66,29132.0,61.0987,61.2597,61.0892,61.2502,29132.0
2023-01-03 15:50:00,64.64,64.78,64.61,64.74,232917.0,61.2313,61.3639,61.2029,61.326,232917.0
2023-01-04 09:30:00,65.45,65.77,64.96,65.73,91074.0,61.9986,62.3017,61.5344,62.2638,91074.0
2023-01-04 09:40:00,65.71,65.83,65.53,65.65,36179.0,62.2449,62.3585,62.0744,62.188,36179.0
2023-01-04 09:50:00,65.67,65.95,65.65,65.95,19168.0,62.207,62.4722,62.188,62.4722,19168.0
2023-01-04 10:00:00,65.9,65.97,65.39,65.46,49508.0,62.4249,62.4912,61.9418,62.0081,49508.0
2023-01-04 10:10:00,65.45,65.5,65.33,65.35,22388.0,61.9986,62.046,61.8849,61.9039,22388.0
2023-01-04 10:20:00,65.36,65.38,65.16,65.32,17374.0,61.9133,61.9323,61.7239,61.8754,17374.0
2023-01-04 10:30:00,65.31,65.31,65.15,65.15,14396.0,61.866,61.866,61.7144,61.7144,14396.0
2023-01-04 10:40:00,65.16,65.4,65.08,65.37,21655.0,61.7239,61.9512,61.6481,61.9228,21655.0
2023-01-04 10:50:00,65.38,65.58,65.38,65.56,25087.0,61.9323,62.1217,61.9323,62.1028,25087.0
2023-01-04 11:00:00,65.61,65.63,65.37,65.45,25619.0,62.1502,62.1691,61.9228,61.9986,25619.0
2023-01-04 11:10:00,65.45,65.52,65.41,65.42,14750.0,61.9986,62.0649,61.9607,61.9702,14750.0
2023-01-04 11:20:00,65.38,65.48,65.36,65.46,12590.0,61.9323,62.027,61.9133,62.0081,12590.0
2023-01-04 11:30:00,65.48,65.74,65.48,65.73,23161.0,62.027,62.2733,62.027,62.2638,23161.0
2023-01-04 11:40:00,65.72,65.89,65.68,65.87,31107.0,62.2544,62.4154,62.2165,62.3964,31107.0
2023-01-04 11:50:00,65.88,66.08,65.87,66.02,80747.0,62.4059,62.5954,62.3964,62.5385,80747.0
2023-01-04 12:00:00,66.04,66.07,65.83,65.85,16430.0,62.5575,62.5859,62.3585,62.3775,16430.0
2023-01-04 12:10:00,65.85,65.88,65.8,65.8,15601.0,62.3775,62.4059,62.3301,62.3301,15601.0
2023-01-04 12:20:00,65.78,65.85,65.75,65.79,17823.0,62.3112,62.3775,62.2828,62.3207,17823.0
2023-01-04 12:30:00,65.8,65.88,65.8,65.81,22676.0,62.3301,62.4059,62.3301,62.3396,22676.0
2023-01-04 12:40:00,65.81,65.81,65.69,65.71,23593.0,62.3396,62.3396,62.2259,62.2449,23593.0
2023-01-04 12:50:00,65.71,65.76,65.63,65.63,28299.0,62.2449,62.2922,62.1691,62.1691,28299.0
2023-01-04 13:00:00,65.63,65.65,65.54,65.63,25778.0,62.1691,62.188,62.0838,62.1691,25778.0
2023-01-04 13:10:00,65.64,65.85,65.63,65.8,23550.0,62.1786,62.3775,62.1691,62.3301,23550.0
2023-01-04 13:20:00,65.78,65.88,65.76,65.88,15315.0,62.3112,62.4059,62.2922,62.4059,15315.0
2023-01-04 13:30:00,65.89,66.0,65.88,65.98,14127.0,62.4154,62.5196,62.4059,62.5006,14127.0
2023-01-04 13:40:00,65.98,65.98,65.85,65.9,34229.0,62.5006,62.5006,62.3775,62.4249,34229.0
2023-01-04 13:50:00,65.9,65.95,65.76,65.78,18924.0,62.4249,62.4722,62.2922,62.3112,18924.0
2023-01-04 14:00:00,65.74,65.99,65.41,65.69,67747.0,62.2733,62.5101,61.9607,62.2259,67747.0
2023-01-04 14:10:00,65.69,65.95,65.6,65.91,40614.0,62.2259,62.4722,62.1407,62.4343,40614.0
2023-01-04 14:20:00,65.9,65.9,65.42,65.45,29899.0,62.4249,62.4249,61.9702,61.9986,29899.0
2023-01-04 14:30:00,65.45,65.54,65.36,65.51,35733.0,61.9986,62.0838,61.9133,62.0554,35733.0
2023-01-04 14:40:00,65.49,65.61,65.45,65.52,21995.0,62.0365,62.1502,61.9986,62.0649,21995.0
2023-01-04 14:50:00,65.52,65.76,65.45,65.75,40561.0,62.0649,62.2922,61.9986,62.2828,40561.0
2023-01-04 15:00:00,65.76,65.87,65.59,65.68,29808.0,62.2922,62.3964,62.1312,62.2165,29808.0
2023-01-04 15:10:00,65.67,65.71,65.59,65.69,26071.0,62.207,62.2449,62.1312,62.2259,26071.0
2023-01-04 15:20:00,65.7,65.72,65.49,65.54,32100.0,62.2354,62.2544,62.0365,62.0838,32100.0
2023-01-04 15:30:00,65.52,65.57,65.31,65.39,40136.0,62.0649,62.1123,61.866,61.9418,40136.0
2023-01-04 15:40:00,65.38,65.47,65.27,65.47,55595.0,61.9323,62.0175,61.8281,62.0175,55595.0
2023-01-04 15:50:00,65.49,65.84,65.47,65.8,241240.0,62.0365,62.368,62.0175,62.3301,241240.0
2023-01-05 09:30:00,65.55,65.66,65.25,65.32,74293.0,62.0933,62.1975,61.8091,61.8754,74293.0
2023-01-05 09:40:00,65.29,65.31,65.11,65.28,45062.0,61.847,61.866,61.6765,61.8376,45062.0
2023-01-05 09:50:00,65.29,65.75,65.29,65.71,74586.0,61.847,62.2828,61.847,62.2449,74586.0
2023-01-05 10:00:00,65.7,65.82,65.47,65.62,66471.0,62.2354,62.3491,62.0175,62.1596,66471.0
2023-01-05 10:10:00,65.64,65.84,65.61,65.68,39191.0,62.1786,62.368,62.1502,62.2165,39191.0
2023-01-05 10:20:00,65.68,65.68,65.43,65.54,27424.0,62.2165,62.2165,61.9796,62.0838,27424.0
2023-01-05 10:30:00,65.53,65.57,65.25,65.35,25806.0,62.0744,62.1123,61.8091,61.9039,25806.0
2023-01-05 10:40:00,65.36,65.58,65.29,65.51,33642.0,61.9133,62.1217,61.847,62.0554,33642.0
2023-01-05 10:50:00,65.51,65.51,65.21,65.22,26423.0,62.0554,62.0554,61.7712,61.7807,26423.0
2023-01-05 11:00:00,65.22,65.3,65.17,65.22,31429.0,61.7807,61.8565,61.7334,61.7807,31429.0
2023-01-05 11:10:00,65.23,65.23,65.07,65.09,30510.0,61.7902,61.7902,61.6386,61.6576,30510.0
2023-01-05 11:20:00,65.09,65.1,65.0,65.09,28073.0,61.6576,61.667,61.5723,61.6576,28073.0
2023-01-05 11:30:00,65.09,65.18,65.07,65.09,14717.0,61.6576,61.7428,61.6386,61.6576,14717.0
2023-01-05 11:40:00,65.09,65.15,65.07,65.15,15190.0,61.6576,61.7144,61.6386,61.7144,15190.0
2023-01-05 11:50:00,65.15,65.2,65.08,65.09,15853.0,61.7144,61.7618,61.6481,61.6576,15853.0
2023-01-05 12:00:00,65.09,65.21,65.06,65.15,20307.0,61.6576,61.7712,61.6292,61.7144,20307.0
2023-01-05 12:10:00,65.15,65.17,65.02,65.05,19182.0,61.7144,61.7334,61.5913,61.6197,19182.0
2023-01-05 12:20:00,65.06,65.24,65.04,65.11,17545.0,61.6292,61.7997,61.6102,61.6765,17545.0
2023-01-05 12:30:00,65.11,65.21,65.08,65.09,18658.0,61.6765,61.7712,61.6481,61.6576,18658.0
2023-01-05 12:40:00,65.09,65.1,65.0,65.04,16857.0,61.6576,61.667,61.5723,61.6102,16857.0
2023-01-05 12:50:00,65.04,65.06,65.0,65.01,11508.0,61.6102,61.6292,61.5723,61.5818,11508.0
2023-01-05 13:00:00,64.99,65.09,64.96,65.09,31864.0,61.5628,61.6576,61.5344,61.6576,31864.0
2023-01-05 13:10:00,65.09,65.09,64.98,65.01,14310.0,61.6576,61.6576,61.5534,61.5818,14310.0
2023-01-05 13:20:00,65.01,65.35,65.01,65.26,23461.0,61.5818,61.9039,61.5818,61.8186,23461.0
2023-01-05 13:30:00,65.27,65.4,65.22,65.25,17312.0,61.8281,61.9512,61.7807,61.8091,17312.0
2023-01-05 13:40:00,65.26,65.28,65.12,65.13,14932.0,61.8186,61.8376,61.686,61.6955,14932.0
2023-01-05 13:50:00,65.13,65.17,65.09,65.11,16286.0,61.6955,61.7334,61.6576,61.6765,16286.0
2023-01-05 14:00:00,65.13,65.23,65.11,65.2,19063.0,61.6955,61.7902,61.6765,61.7618,19063.0
2023-01-05 14:10:00,65.19,65.21,65.07,65.11,15870.0,61.7523,61.7712,61.6386,61.6765,15870.0
2023-01-05 14:20:00,65.13,65.14,65.04,65.08,19489.0,61.6955,61.7049,61.6102,61.6481,19489.0
2023-01-05 14:30:00,65.08,65.28,65.08,65.23,18164.0,61.6481,61.8376,61.6481,61.7902,18164.0
2023-01-05 14:40:00,65.23,65.26,65.17,65.23,25887.0,61.7902,61.8186,61.7334,61.7902,25887.0
2023-01-05 14:50:00,65.23,65.28,65.05,65.06,21539.0,61.7902,61.8376,61.6197,61.6292,21539.0
2023-01-05 15:00:00,65.04,65.04,64.95,64.96,26505.0,61.6102,61.6102,61.525,61.5344,26505.0
2023-01-05 15:10:00,64.96,64.97,64.87,64.89,34347.0,61.5344,61.5439,61.4492,61.4681,34347.0
2023-01-05 15:20:00,64.88,64.9,64.81,64.84,39774.0,61.4586,61.4776,61.3923,61.4208,39774.0
2023-01-05 15:30:00,64.83,64.99,64.73,64.98,43890.0,61.4113,61.5628,61.3166,61.5534,43890.0
2023-01-05 15:40:00,64.98,64.98,64.77,64.8,64969.0,61.5534,61.5534,61.3544,61.3829,64969.0
2023-01-05 15:50:00,64.81,65.05,64.79,65.02,247801.0,61.3923,61.6197,61.3734,61.5913,247801.0
2023-01-06 09:30:00,65.87,66.05,65.66,65.75,34688.0,62.3964,62.5669,62.1975,62.2828,34688.0
2023-01-06 09:40:00,65.8,65.85,65.31,65.42,49278.0,62.3301,62.3775,61.866,61.9702,49278.0
2023-01-06 09:50:00,65.43,65.81,65.43,65.76,21472.0,61.9796,62.3396,61.9796,62.2922,21472.0
2023-01-06 10:00:00,65.86,66.12,65.81,65.94,38371.0,62.387,62.6333,62.3396,62.4627,38371.0
2023-01-06 10:10:00,65.94,66.12,65.86,66.05,34524.0,62.4627,62.6333,62.387,62.5669,34524.0
2023-01-06 10:20:00,66.09,66.2,66.06,66.17,18192.0,62.6048,62.709,62.5764,62.6806,18192.0
2023-01-06 10:30:00,66.17,66.49,66.17,66.49,22391.0,62.6806,62.9837,62.6806,62.9837,22391.0
2023-01-06 10:40:00,66.48,66.69,66.41,66.67,35841.0,62.9743,63.1732,62.908,63.1543,35841.0
2023-01-06 10:50:00,66.68,66.82,66.67,66.77,50149.0,63.1637,63.2963,63.1543,63.249,50149.0
2023-01-06 11:00:00,66.77,66.99,66.77,66.96,32714.0,63.249,63.4574,63.249,63.429,32714.0
2023-01-06 11:10:00,66.96,67.08,66.93,66.99,46138.0,63.429,63.5426,63.4005,63.4574,46138.0
2023-01-06 11:20:00,67.06,67.13,66.91,66.95,28490.0,63.5237,63.59,63.3816,63.4195,28490.0
2023-01-06 11:30:00,66.96,67.08,66.93,67.03,29718.0,63.429,63.5426,63.4005,63.4953,29718.0
2023-01-06 11:40:00,67.04,67.2,67.0,67.16,30749.0,63.5047,63.6563,63.4669,63.6184,30749.0
2023-01-06 11:50:00,67.16,67.27,67.06,67.06,39741.0,63.6184,63.7226,63.5237,63.5237,39741.0
2023-01-06 12:00:00,67.07,67.09,66.92,66.96,26375.0,63.5332,63.5521,63.3911,63.429,26375.0
2023-01-06 12:10:00,66.96,67.0,66.85,66.92,29228.0,63.429,63.4669,63.3248,63.3911,29228.0
2023-01-06 12:20:00,66.94,66.94,66.72,66.76,22781.0,63.41,63.41,63.2016,63.2395,22781.0
2023-01-06 12:30:00,66.78,66.83,66.63,66.75,16805.0,63.2585,63.3058,63.1164,63.23,16805.0
2023-01-06 12:40:00,66.75,66.8,66.72,66.76,17224.0,63.23,63.2774,63.2016,63.2395,17224.0
2023-01-06 12:50:00,66.76,66.76,66.62,66.66,19384.0,63.2395,63.2395,63.1069,63.1448,19384.0
2023-01-06 13:00:00,66.66,66.76,66.64,66.72,25506.0,63.1448,63.2395,63.1258,63.2016,25506.0
2023-01-06 13:10:00,66.74,66.84,66.71,66.82,21656.0,63.2206,63.3153,63.1921,63.2963,21656.0
2023-01-06 13:20:00,66.81,66.94,66.79,66.93,25751.0,63.2869,63.41,63.2679,63.4005,25751.0
2023-01-06 13:30:00,66.94,67.05,66.93,66.98,31309.0,63.41,63.5142,63.4005,63.4479,31309.0
2023-01-06 13:40:00,66.99,67.05,66.94,66.97,22919.0,63.4574,63.5142,63.41,63.4384,22919.0
2023-01-06 13:50:00,66.99,67.07,66.94,67.03,18339.0,63.4574,63.5332,63.41,63.4953,18339.0
2023-01-06 14:00:00,67.04,67.1,66.99,67.02,20563.0,63.5047,63.5616,63.4574,63.4858,20563.0
2023-01-06 14:10:00,67.03,67.15,67.01,67.14,21130.0,63.4953,63.6089,63.4763,63.5995,21130.0
2023-01-06 14:20:00,67.16,67.21,67.02,67.02,21792.0,63.6184,63.6658,63.4858,63.4858,21792.0
2023-01-06 14:30:00,67.03,67.04,66.86,66.93,41129.0,63.4953,63.5047,63.3342,63.4005,41129.0
2023-01-06 14:40:00,66.92,66.95,66.81,66.91,52397.0,63.3911,63.4195,63.2869,63.3816,52397.0
2023-01-06 14:50:00,66.91,67.03,66.89,67.01,29419.0,63.3816,63.4953,63.3627,63.4763,29419.0
2023-01-06 15:00:00,67.01,67.23,67.01,67.22,46273.0,63.4763,63.6847,63.4763,63.6753,46273.0
2023-01-06 15:10:00,67.23,67.28,67.09,67.09,25323.0,63.6847,63.7321,63.5521,63.5521,25323.0
2023-01-06 15:20:00,67.09,67.1,67.02,67.05,31054.0,63.5521,63.5616,63.4858,63.5142,31054.0
2023-01-06 15:30:00,67.05,67.29,67.05,67.29,34598.0,63.5142,63.7416,63.5142,63.7416,34598.0
2023-01-06 15:40:00,67.28,67.45,67.28,67.37,70243.0,63.7321,63.8931,63.7321,63.8173,70243.0
2023-01-06 15:50:00,67.37,67.42,67.14,67.14,237400.0,63.8173,63.8647,63.5995,63.5995,237400.0
2023-01-09 09:30:00,67.44,67.44,66.78,67.04,89566.0,63.8836,63.8836,63.2585,63.5047,89566.0
2023-01-09 09:40:00,67.03,67.23,66.93,67.23,28148.0,63.4953,63.6847,63.4005,63.6847,28148.0
2023-01-09 09:50:00,67.26,67.34,67.19,67.23,43372.0,63.7131,63.7889,63.6468,63.6847,43372.0
2023-01-09 10:00:00,67.25,67.56,67.23,67.51,31710.0,63.7037,63.9973,63.6847,63.95,31710.0
2023-01-09 10:10:00,67.54,67.63,67.37,67.62,18657.0,63.9784,64.0636,63.8173,64.0542,18657.0
2023-01-09 10:20:00,67.62,67.67,67.43,67.59,23934.0,64.0542,64.1015,63.8742,64.0257,23934.0
2023-01-09 10:30:00,67.59,67.81,67.57,67.73,21999.0,64.0257,64.2341,64.0068,64.1584,21999.0
2023-01-09 10:40:00,67.73,67.96,67.72,67.93,20076.0,64.1584,64.3762,64.1489,64.3478,20076.0
2023-01-09 10:50:00,67.92,67.99,67.9,67.91,25594.0,64.3383,64.4046,64.3194,64.3289,25594.0
2023-01-09 11:00:00,67.92,68.18,67.91,68.09,34425.0,64.3383,64.5846,64.3289,64.4994,34425.0
2023-01-09 11:10:00,68.09,68.24,68.07,68.21,36450.0,64.4994,64.6415,64.4804,64.613,36450.0
2023-01-09 11:20:00,68.2,68.25,67.98,67.98,25974.0,64.6036,64.6509,64.3952,64.3952,25974.0
2023-01-09 11:30:00,67.98,67.98,67.83,67.86,18946.0,64.3952,64.3952,64.2531,64.2815,18946.0
2023-01-09 11:40:00,67.86,67.97,67.85,67.94,14225.0,64.2815,64.3857,64.272,64.3573,14225.0
2023-01-09 11:50:00,67.96,68.04,67.95,68.01,19495.0,64.3762,64.452,64.3668,64.4236,19495.0
2023-01-09 12:00:00,68.01,68.13,67.93,67.96,28090.0,64.4236,64.5373,64.3478,64.3762,28090.0
2023-01-09 12:10:00,67.96,68.01,67.87,67.88,16273.0,64.3762,64.4236,64.291,64.3004,16273.0
2023-01-09 12:20:00,67.89,68.0,67.79,68.0,48997.0,64.3099,64.4141,64.2152,64.4141,48997.0
2023-01-09 12:30:00,68.0,68.01,67.77,67.8,14427.0,64.4141,64.4236,64.1962,64.2247,14427.0
2023-01-09 12:40:00,67.81,67.94,67.78,67.9,24623.0,64.2341,64.3573,64.2057,64.3194,24623.0
2023-01-09 12:50:00,67.9,67.96,67.87,67.88,15283.0,64.3194,64.3762,64.291,64.3004,15283.0
2023-01-09 13:00:00,67.88,67.88,67.69,67.69,22504.0,64.3004,64.3004,64.1205,64.1205,22504.0
2023-01-09 13:10:00,67.69,67.87,67.63,67.87,23184.0,64.1205,64.291,64.0636,64.291,23184.0
2023-01-09 13:20:00,67.86,67.89,67.82,67.86,22918.0,64.2815,64.3099,64.2436,64.2815,22918.0
2023-01-09 13:30:00,67.87,67.89,67.57,67.68,22649.0,64.291,64.3099,64.0068,64.111,22649.0
2023-01-09 13:40:00,67.67,67.68,67.51,67.64,75942.0,64.1015,64.111,63.95,64.0731,75942.0
2023-01-09 13:50:00,67.64,67.69,67.54,67.63,34823.0,64.0731,64.1205,63.9784,64.0636,34823.0
2023-01-09 14:00:00,67.63,67.69,67.37,67.48,109858.0,64.0636,64.1205,63.8173,63.9215,109858.0
2023-01-09 14:10:00,67.48,67.48,67.26,67.28,31811.0,63.9215,63.9215,63.7131,63.7321,31811.0
2023-01-09 14:20:00,67.29,67.32,67.21,67.21,36401.0,63.7416,63.77,63.6658,63.6658,36401.0
2023-01-09 14:30:00,67.19,67.24,67.05,67.08,24108.0,63.6468,63.6942,63.5142,63.5426,24108.0
2023-01-09 14:40:00,67.09,67.15,67.05,67.14,23952.0,63.5521,63.6089,63.5142,63.5995,23952.0
2023-01-09 14:50:00,67.15,67.17,66.9,66.91,24719.0,63.6089,63.6279,63.3721,63.3816,24719.0
2023-01-09 15:00:00,66.91,67.0,66.85,66.98,24006.0,63.3816,63.4669,63.3248,63.4479,24006.0
2023-01-09 15:10:00,66.99,67.0,66.8,66.87,25579.0,63.4574,63.4669,63.2774,63.3437,25579.0
2023-01-09 15:20:00,66.88,66.96,66.81,66.84,35742.0,63.3532,63.429,63.2869,63.3153,35742.0
2023-01-09 15:30:00,66.82,66.91,66.74,66.75,41560.0,63.2963,63.3816,63.2206,63.23,41560.0
2023-01-09 15:40:00,66.73,66.84,66.72,66.79,78019.0,63.2111,63.3153,63.2016,63.2679,78019.0
2023-01-09 15:50:00,66.81,66.99,66.75,66.78,345359.0,63.2869,63.4574,63.23,63.2585,345359.0
2023-01-10 09:30:00,66.25,66.66,66.03,66.49,56813.0,62.7564,63.1448,62.548,62.9837,56813.0
2023-01-10 09:40:00,66.5,66.73,66.49,66.66,38100.0,62.9932,63.2111,62.9837,63.1448,38100.0
2023-01-10 09:50:00,66.65,67.02,66.59,66.87,42945.0,63.1353,63.4858,63.0785,63.3437,42945.0
2023-01-10 10:00:00,66.87,67.05,66.84,67.04,32052.0,63.3437,63.5142,63.3153,63.5047,32052.0
2023-01-10 10:10:00,67.03,67.36,67.02,67.16,39733.0,63.4953,63.8079,63.4858,63.6184,39733.0
2023-01-10 10:20:00,67.18,67.19,66.91,66.97,27963.0,63.6374,63.6468,63.3816,63.4384,27963.0
2023-01-10 10:30:00,66.98,67.0,66.74,66.76,49428.0,63.4479,63.4669,63.2206,63.2395,49428.0
2023-01-10 10:40:00,66.75,66.84,66.65,66.77,33493.0,63.23,63.3153,63.1353,63.249,33493.0
2023-01-10 10:50:00,66.77,67.08,66.77,67.08,26619.0,63.249,63.5426,63.249,63.5426,26619.0
2023-01-10 11:00:00,67.08,67.1,66.96,66.98,18543.0,63.5426,63.5616,63.429,63.4479,18543.0
2023-01-10 11:10:00,66.96,67.06,66.94,67.05,25284.0,63.429,63.5237,63.41,63.5142,25284.0
2023-01-10 11:20:00,67.05,67.19,66.98,67.0,33765.0,63.5142,63.6468,63.4479,63.4669,33765.0
2023-01-10 11:30:00,67.02,67.14,66.94,67.03,26292.0,63.4858,63.5995,63.41,63.4953,26292.0
2023-01-10 11:40:00,67.02,67.06,66.91,67.05,21804.0,63.4858,63.5237,63.3816,63.5142,21804.0
2023-01-10 11:50:00,67.05,67.16,67.03,67.05,15114.0,63.5142,63.6184,63.4953,63.5142,15114.0
2023-01-10 12:00:00,67.04,67.05,66.84,67.04,31149.0,63.5047,63.5142,63.3153,63.5047,31149.0
2023-01-10 12:10:00,67.03,67.13,66.98,67.03,17469.0,63.4953,63.59,63.4479,63.4953,17469.0
2023-01-10 12:20:00,67.03,67.05,66.92,66.99,22958.0,63.4953,63.5142,63.3911,63.4574,22958.0
2023-01-10 12:30:00,67.02,67.16,67.01,67.16,18027.0,63.4858,63.6184,63.4763,63.6184,18027.0
2023-01-10 12:40:00,67.15,67.18,67.04,67.04,15549.0,63.6089,63.6374,63.5047,63.5047,15549.0
2023-01-10 12:50:00,67.04,67.06,66.94,66.98,18744.0,63.5047,63.5237,63.41,63.4479,18744.0
2023-01-10 13:00:00,66.97,67.03,66.92,66.94,37883.0,63.4384,63.4953,63.3911,63.41,37883.0
2023-01-10 13:10:00,66.94,66.97,66.65,66.69,56876.0,63.41,63.4384,63.1353,63.1732,56876.0
2023-01-10 13:20:00,66.69,66.81,66.68,66.77,16953.0,63.1732,63.2869,63.1637,63.249,16953.0
2023-01-10 13:30:00,66.77,66.94,66.76,66.9,20200.0,63.249,63.41,63.2395,63.3721,20200.0
2023-01-10 13:40:00,66.9,67.07,66.89,67.07,25687.0,63.3721,63.5332,63.3627,63.5332,25687.0
2023-01-10 13:50:00,67.06,67.07,66.89,67.01,25786.0,63.5237,63.5332,63.3627,63.4763,25786.0
2023-01-10 14:00:00,67.02,67.22,67.02,67.2,31511.0,63.4858,63.6753,63.4858,63.6563,31511.0
2023-01-10 14:10:00,67.21,67.27,67.19,67.26,24275.0,63.6658,63.7226,63.6468,63.7131,24275.0
2023-01-10 14:20:00,67.27,67.32,67.18,67.28,14873.0,63.7226,63.77,63.6374,63.7321,14873.0
2023-01-10 14:30:00,67.27,67.35,67.25,67.28,27835.0,63.7226,63.7984,63.7037,63.7321,27835.0
2023-01-10 14:40:00,67.27,67.3,67.18,67.24,23816.0,63.7226,63.751,63.6374,63.6942,23816.0
2023-01-10 14:50:00,67.25,67.32,67.2,67.22,23751.0,63.7037,63.77,63.6563,63.6753,23751.0
2023-01-10 15:00:00,67.22,67.23,67.1,67.19,30192.0,63.6753,63.6847,63.5616,63.6468,30192.0
2023-01-10 15:10:00,67.18,67.27,67.14,67.2,26181.0,63.6374,63.7226,63.5995,63.6563,26181.0
2023-01-10 15:20:00,67.2,67.2,67.12,67.17,29022.0,63.6563,63.6563,63.5805,63.6279,29022.0
2023-01-10 15:30:00,67.18,67.22,67.13,67.18,44190.0,63.6374,63.6753,63.59,63.6374,44190.0
2023-01-10 15:40:00,67.17,67.21,67.07,67.18,42924.0,63.6279,63.6658,63.5332,63.6374,42924.0
2023-01-10 15:50:00,67.19,67.37,67.18,67.31,231744.0,63.6468,63.8173,63.6374,63.7605,231744.0
2023-01-11 09:30:00,67.89,68.03,67.71,67.87,44377.0,64.3099,64.4425,64.1394,64.291,44377.0
2023-01-11 09:40:00,67.85,67.92,67.68,67.78,85508.0,64.272,64.3383,64.111,64.2057,85508.0
2023-01-11 09:50:00,67.78,67.86,67.67,67.76,27323.0,64.2057,64.2815,64.1015,64.1868,27323.0
2023-01-11 10:00:00,67.77,67.92,67.76,67.86,38555.0,64.1962,64.3383,64.1868,64.2815,38555.0
2023-01-11 10:10:00,67.86,67.91,67.76,67.83,39255.0,64.2815,64.3289,64.1868,64.2531,39255.0
2023-01-11 10:20:00,67.81,67.88,67.63,67.67,66250.0,64.2341,64.3004,64.0636,64.1015,66250.0
2023-01-11 10:30:00,67.67,67.67,67.39,67.49,80532.0,64.1015,64.1015,63.8363,63.931,80532.0
2023-01-11 10:40:00,67.49,67.66,67.47,67.61,105105.0,63.931,64.092,63.9121,64.0447,105105.0
2023-01-11 10:50:00,67.61,67.71,67.48,67.5,33133.0,64.0447,64.1394,63.9215,63.9405,33133.0
2023-01-11 11:00:00,67.5,67.59,67.47,67.48,35751.0,63.9405,64.0257,63.9121,63.9215,35751.0
2023-01-11 11:10:00,67.49,67.62,67.48,67.62,31357.0,63.931,64.0542,63.9215,64.0542,31357.0
2023-01-11 11:20:00,67.61,67.67,67.55,67.6,24817.0,64.0447,64.1015,63.9878,64.0352,24817.0
2023-01-11 11:30:00,67.6,67.75,67.59,67.64,42936.0,64.0352,64.1773,64.0257,64.0731,42936.0
2023-01-11 11:40:00,67.64,67.82,67.59,67.81,73979.0,64.0731,64.2436,64.0257,64.2341,73979.0
2023-01-11 11:50:00,67.81,67.82,67.64,67.65,59601.0,64.2341,64.2436,64.0731,64.0826,59601.0
2023-01-11 12:00:00,67.65,67.76,67.65,67.75,42295.0,64.0826,64.1868,64.0826,64.1773,42295.0
2023-01-11 12:10:00,67.75,67.78,67.62,67.62,28968.0,64.1773,64.2057,64.0542,64.0542,28968.0
2023-01-11 12:20:00,67.63,67.69,67.6,67.62,24024.0,64.0636,64.1205,64.0352,64.0542,24024.0
2023-01-11 12:30:00,67.63,67.67,67.57,67.67,32246.0,64.0636,64.1015,64.0068,64.1015,32246.0
2023-01-11 12:40:00,67.65,67.69,67.56,67.66,26698.0,64.0826,64.1205,63.9973,64.092,26698.0
2023-01-11 12:50:00,67.66,67.75,67.63,67.74,19319.0,64.092,64.1773,64.0636,64.1678,19319.0
2023-01-11 13:00:00,67.74,67.83,67.72,67.73,26058.0,64.1678,64.2531,64.1489,64.1584,26058.0
2023-01-11 13:10:00,67.73,67.82,67.67,67.71,44809.0,64.1584,64.2436,64.1015,64.1394,44809.0
2023-01-11 13:20:00,67.7,67.73,67.65,67.72,15612.0,64.1299,64.1584,64.0826,64.1489,15612.0
2023-01-11 13:30:00,67.72,67.8,67.67,67.75,66645.0,64.1489,64.2247,64.1015,64.1773,66645.0
2023-01-11 13:40:00,67.76,67.77,67.64,67.68,39255.0,64.1868,64.1962,64.0731,64.111,39255.0
2023-01-11 13:50:00,67.67,67.68,67.5,67.63,24484.0,64.1015,64.111,63.9405,64.0636,24484.0
2023-01-11 14:00:00,67.63,67.66,67.55,67.62,23013.0,64.0636,64.092,63.9878,64.0542,23013.0
2023-01-11 14:10:00,67.63,67.64,67.53,67.63,24120.0,64.0636,64.0731,63.9689,64.0636,24120.0
2023-01-11 14:20:00,67.62,67.68,67.58,67.67,21768.0,64.0542,64.111,64.0163,64.1015,21768.0
2023-01-11 14:30:00,67.68,67.74,67.64,67.7,33235.0,64.111,64.1678,64.0731,64.1299,33235.0
2023-01-11 14:40:00,67.7,67.83,67.68,67.79,49090.0,64.1299,64.2531,64.111,64.2152,49090.0
2023-01-11 14:50:00,67.81,67.81,67.72,67.76,25575.0,64.2341,64.2341,64.1489,64.1868,25575.0
2023-01-11 15:00:00,67.77,67.79,67.68,67.69,35292.0,64.1962,64.2152,64.111,64.1205,35292.0
2023-01-11 15:10:00,67.7,67.74,67.64,67.65,47069.0,64.1299,64.1678,64.0731,64.0826,47069.0
2023-01-11 15:20:00,67.66,67.66,67.5,67.51,62929.0,64.092,64.092,63.9405,63.95,62929.0
2023-01-11 15:30:00,67.52,67.52,67.38,67.39,49722.0,63.9594,63.9594,63.8268,63.8363,49722.0
2023-01-11 15:40:00,67.38,67.48,67.36,67.43,88861.0,63.8268,63.9215,63.8079,63.8742,88861.0
2023-01-11 15:50:00,67.42,67.67,67.36,67.59,345866.0,63.8647,64.1015,63.8079,64.0257,345866.0
2023-01-12 09:30:00,68.01,68.1,67.53,67.62,55152.0,64.4236,64.5088,63.9689,64.0542,55152.0
2023-01-12 09:40:00,67.62,67.62,67.36,67.38,72647.0,64.0542,64.0542,63.8079,63.8268,72647.0
2023-01-12 09:50:00,67.36,67.77,67.26,67.77,116887.0,63.8079,64.1962,63.7131,64.1962,116887.0
2023-01-12 10:00:00,67.78,67.9,67.67,67.83,25199.0,64.2057,64.3194,64.1015,64.2531,25199.0
2023-01-12 10:10:00,67.84,68.21,67.84,68.06,65292.0,64.2626,64.613,64.2626,64.471,65292.0
2023-01-12 10:20:00,68.09,68.18,68.07,68.15,37603.0,64.4994,64.5846,64.4804,64.5562,37603.0
2023-01-12 10:30:00,68.15,68.21,68.07,68.15,88456.0,64.5562,64.613,64.4804,64.5562,88456.0
2023-01-12 10:40:00,68.14,68.16,67.87,67.92,47419.0,64.5467,64.5657,64.291,64.3383,47419.0
2023-01-12 10:50:00,67.92,68.14,67.87,67.94,33862.0,64.3383,64.5467,64.291,64.3573,33862.0
2023-01-12 11:00:00,67.94,67.94,67.76,67.84,21978.0,64.3573,64.3573,64.1868,64.2626,21978.0
2023-01-12 11:10:00,67.84,67.88,67.75,67.8,84024.0,64.2626,64.3004,64.1773,64.2247,84024.0
2023-01-12 11:20:00,67.8,67.98,67.77,67.94,76886.0,64.2247,64.3952,64.1962,64.3573,76886.0
2023-01-12 11:30:00,67.94,67.99,67.77,67.9,44011.0,64.3573,64.4046,64.1962,64.3194,44011.0
2023-01-12 11:40:00,67.9,68.01,67.86,67.93,42532.0,64.3194,64.4236,64.2815,64.3478,42532.0
2023-01-12 11:50:00,67.92,68.01,67.86,67.96,47985.0,64.3383,64.4236,64.2815,64.3762,47985.0
2023-01-12 12:00:00,67.95,68.02,67.89,68.0,23755.0,64.3668,64.4331,64.3099,64.4141,23755.0
2023-01-12 12:10:00,67.99,68.17,67.95,68.12,42365.0,64.4046,64.5752,64.3668,64.5278,42365.0
2023-01-12 12:20:00,68.13,68.21,68.09,68.17,37244.0,64.5373,64.613,64.4994,64.5752,37244.0
2023-01-12 12:30:00,68.16,68.19,68.11,68.14,32562.0,64.5657,64.5941,64.5183,64.5467,32562.0
2023-01-12 12:40:00,68.13,68.13,68.03,68.07,49221.0,64.5373,64.5373,64.4425,64.4804,49221.0
2023-01-12 12:50:00,68.06,68.21,68.06,68.19,66800.0,64.471,64.613,64.471,64.5941,66800.0
2023-01-12 13:00:00,68.18,68.19,68.07,68.11,42759.0,64.5846,64.5941,64.4804,64.5183,42759.0
2023-01-12 13:10:00,68.09,68.18,68.08,68.13,63217.0,64.4994,64.5846,64.4899,64.5373,63217.0
2023-01-12 13:20:00,68.13,68.18,67.79,67.84,33202.0,64.5373,64.5846,64.2152,64.2626,33202.0
2023-01-12 13:30:00,67.83,68.04,67.74,68.01,26283.0,64.2531,64.452,64.1678,64.4236,26283.0
2023-01-12 13:40:00,68.0,68.14,67.97,68.1,38160.0,64.4141,64.5467,64.3857,64.5088,38160.0
2023-01-12 13:50:00,68.1,68.22,68.08,68.19,34701.0,64.5088,64.6225,64.4899,64.5941,34701.0
2023-01-12 14:00:00,68.19,68.33,68.16,68.27,67301.0,64.5941,64.7267,64.5657,64.6699,67301.0
2023-01-12 14:10:00,68.27,68.33,68.25,68.27,40321.0,64.6699,64.7267,64.6509,64.6699,40321.0
2023-01-12 14:20:00,68.27,68.37,68.23,68.33,47504.0,64.6699,64.7646,64.632,64.7267,47504.0
2023-01-12 14:30:00,68.33,68.33,68.19,68.33,59321.0,64.7267,64.7267,64.5941,64.7267,59321.0
2023-01-12 14:40:00,68.33,68.52,68.31,68.45,68299.0,64.7267,64.9067,64.7078,64.8404,68299.0
2023-01-12 14:50:00,68.44,68.44,68.26,68.39,38982.0,64.8309,64.8309,64.6604,64.7836,38982.0
2023-01-12 15:00:00,68.4,68.53,68.31,68.33,67972.0,64.793,64.9162,64.7078,64.7267,67972.0
2023-01-12 15:10:00,68.33,68.36,68.16,68.2,51413.0,64.7267,64.7551,64.5657,64.6036,51413.0
2023-01-12 15:20:00,68.2,68.28,68.16,68.2,34815.0,64.6036,64.6794,64.5657,64.6036,34815.0
2023-01-12 15:30:00,68.2,68.22,68.11,68.19,39750.0,64.6036,64.6225,64.5183,64.5941,39750.0
2023-01-12 15:40:00,68.2,68.24,68.03,68.06,63682.0,64.6036,64.6415,64.4425,64.471,63682.0
2023-01-12 15:50:00,68.07,68.42,68.07,68.38,350846.0,64.4804,64.812,64.4804,64.7741,350846.0
2023-01-13 09:30:00,67.85,68.22,67.85,68.0,50542.0,64.272,64.6225,64.272,64.4141,50542.0
2023-01-13 09:40:00,67.99,68.17,67.82,68.09,23912.0,64.4046,64.5752,64.2436,64.4994,23912.0
2023-01-13 09:50:00,68.11,68.37,68.1,68.32,28636.0,64.5183,64.7646,64.5088,64.7172,28636.0
2023-01-13 10:00:00,68.29,68.51,68.16,68.51,47804.0,64.6888,64.8972,64.5657,64.8972,47804.0
2023-01-13 10:10:00,68.5,68.64,68.48,68.58,44504.0,64.8878,65.0204,64.8688,64.9635,44504.0
2023-01-13 10:20:00,68.6,68.83,68.51,68.83,55688.0,64.9825,65.2003,64.8972,65.2003,55688.0
2023-01-13 10:30:00,68.83,68.87,68.53,68.53,32373.0,65.2003,65.2382,64.9162,64.9162,32373.0
2023-01-13 10:40:00,68.55,68.7,68.54,68.69,32737.0,64.9351,65.0772,64.9256,65.0677,32737.0
2023-01-13 10:50:00,68.68,68.8,68.62,68.65,75064.0,65.0583,65.1719,65.0014,65.0298,75064.0
2023-01-13 11:00:00,68.67,68.69,68.4,68.4,34726.0,65.0488,65.0677,64.793,64.793,34726.0
2023-01-13 11:10:00,68.38,68.46,68.33,68.38,27480.0,64.7741,64.8499,64.7267,64.7741,27480.0
2023-01-13 11:20:00,68.4,68.51,68.39,68.44,23795.0,64.793,64.8972,64.7836,64.8309,23795.0
2023-01-13 11:30:00,68.42,68.42,68.21,68.21,15908.0,64.812,64.812,64.613,64.613,15908.0
2023-01-13 11:40:00,68.22,68.3,68.2,68.27,23221.0,64.6225,64.6983,64.6036,64.6699,23221.0
2023-01-13 11:50:00,68.28,68.35,68.24,68.31,43043.0,64.6794,64.7457,64.6415,64.7078,43043.0
2023-01-13 12:00:00,68.3,68.3,68.17,68.25,20070.0,64.6983,64.6983,64.5752,64.6509,20070.0
2023-01-13 12:10:00,68.26,68.36,68.22,68.3,36302.0,64.6604,64.7551,64.6225,64.6983,36302.0
2023-01-13 12:20:00,68.31,68.46,68.29,68.43,29656.0,64.7078,64.8499,64.6888,64.8214,29656.0
2023-01-13 12:30:00,68.45,68.49,68.42,68.43,22762.0,64.8404,64.8783,64.812,64.8214,22762.0
2023-01-13 12:40:00,68.43,68.55,68.43,68.51,19791.0,64.8214,64.9351,64.8214,64.8972,19791.0
2023-01-13 12:50:00,68.5,68.62,68.49,68.58,19566.0,64.8878,65.0014,64.8783,64.9635,19566.0
2023-01-13 13:00:00,68.57,68.61,68.52,68.56,19799.0,64.9541,64.992,64.9067,64.9446,19799.0
2023-01-13 13:10:00,68.57,68.61,68.52,68.53,15716.0,64.9541,64.992,64.9067,64.9162,15716.0
2023-01-13 13:20:00,68.52,68.54,68.46,68.52,28786.0,64.9067,64.9256,64.8499,64.9067,28786.0
2023-01-13 13:30:00,68.52,68.6,68.5,68.6,22072.0,64.9067,64.9825,64.8878,64.9825,22072.0
2023-01-13 13:40:00,68.61,68.72,68.59,68.72,19568.0,64.992,65.0961,64.973,65.0961,19568.0
2023-01-13 13:50:00,68.71,68.72,68.63,68.65,18371.0,65.0867,65.0961,65.0109,65.0298,18371.0
2023-01-13 14:00:00,68.66,68.72,68.58,68.58,19045.0,65.0393,65.0961,64.9635,64.9635,19045.0
2023-01-13 14:10:00,68.57,68.61,68.55,68.55,22290.0,64.9541,64.992,64.9351,64.9351,22290.0
2023-01-13 14:20:00,68.56,68.66,68.54,68.63,37044.0,64.9446,65.0393,64.9256,65.0109,37044.0
2023-01-13 14:30:00,68.64,68.7,68.62,68.69,20436.0,65.0204,65.0772,65.0014,65.0677,20436.0
2023-01-13 14:40:00,68.68,68.79,68.63,68.75,19727.0,65.0583,65.1625,65.0109,65.1246,19727.0
2023-01-13 14:50:00,68.76,68.76,68.66,68.72,15406.0,65.134,65.134,65.0393,65.0961,15406.0
2023-01-13 15:00:00,68.72,68.81,68.72,68.79,19375.0,65.0961,65.1814,65.0961,65.1625,19375.0
2023-01-13 15:10:00,68.8,68.84,68.75,68.82,83088.0,65.1719,65.2098,65.1246,65.1909,83088.0
2023-01-13 15:20:00,68.81,68.84,68.76,68.81,32280.0,65.1814,65.2098,65.134,65.1814,32280.0
2023-01-13 15:30:00,68.81,69.0,68.78,69.0,58098.0,65.1814,65.3614,65.153,65.3614,58098.0
2023-01-13 15:40:00,69.01,69.07,68.93,68.97,147223.0,65.3709,65.4277,65.2951,65.333,147223.0
2023-01-13 15:50:00,68.96,69.0,68.8,68.83,313492.0,65.3235,65.3614,65.1719,65.2003,313492.0
2023-01-17 09:30:00,68.86,69.15,68.58,68.7,97607.0,65.2288,65.5035,64.9635,65.0772,97607.0
2023-01-17 09:40:00,68.69,68.77,68.52,68.55,92882.0,65.0677,65.1435,64.9067,64.9351,92882.0
2023-01-17 09:50:00,68.55,68.55,68.05,68.13,76136.0,64.9351,64.9351,64.4615,64.5373,76136.0
2023-01-17 10:00:00,68.14,68.57,68.14,68.38,41394.0,64.5467,64.9541,64.5467,64.7741,41394.0
2023-01-17 10:10:00,68.37,68.48,68.32,68.41,59747.0,64.7646,64.8688,64.7172,64.8025,59747.0
2023-01-17 10:20:00,68.45,68.57,68.44,68.53,41003.0,64.8404,64.9541,64.8309,64.9162,41003.0
2023-01-17 10:30:00,68.54,68.58,68.28,68.28,36122.0,64.9256,64.9635,64.6794,64.6794,36122.0
2023-01-17 10:40:00,68.28,68.31,68.21,68.23,48495.0,64.6794,64.7078,64.613,64.632,48495.0
2023-01-17 10:50:00,68.23,68.24,67.98,68.11,62063.0,64.632,64.6415,64.3952,64.5183,62063.0
2023-01-17 11:00:00,68.11,68.15,68.01,68.13,73966.0,64.5183,64.5562,64.4236,64.5373,73966.0
2023-01-17 11:10:00,68.12,68.18,68.1,68.14,60115.0,64.5278,64.5846,64.5088,64.5467,60115.0
2023-01-17 11:20:00,68.15,68.23,67.96,68.2,58792.0,64.5562,64.632,64.3762,64.6036,58792.0
2023-01-17 11:30:00,68.2,68.25,68.12,68.18,62503.0,64.6036,64.6509,64.5278,64.5846,62503.0
2023-01-17 11:40:00,68.17,68.35,68.15,68.34,63473.0,64.5752,64.7457,64.5562,64.7362,63473.0
2023-01-17 11:50:00,68.34,68.37,68.23,68.28,103500.0,64.7362,64.7646,64.632,64.6794,103500.0
2023-01-17 12:00:00,68.29,68.37,68.26,68.29,47730.0,64.6888,64.7646,64.6604,64.6888,47730.0
2023-01-17 12:10:00,68.28,68.29,68.16,68.17,25357.0,64.6794,64.6888,64.5657,64.5752,25357.0
2023-01-17 12:20:00,68.16,68.16,67.94,68.01,31184.0,64.5657,64.5657,64.3573,64.4236,31184.0
2023-01-17 12:30:00,68.0,68.07,67.95,67.98,39677.0,64.4141,64.4804,64.3668,64.3952,39677.0
2023-01-17 12:40:00,67.99,67.99,67.84,67.89,52228.0,64.4046,64.4046,64.2626,64.3099,52228.0
2023-01-17 12:50:00,67.87,67.89,67.71,67.76,29072.0,64.291,64.3099,64.1394,64.1868,29072.0
2023-01-17 13:00:00,67.75,67.85,67.71,67.83,52977.0,64.1773,64.272,64.1394,64.2531,52977.0
2023-01-17 13:10:00,67.82,67.82,67.74,67.77,49620.0,64.2436,64.2436,64.1678,64.1962,49620.0
2023-01-17 13:20:00,67.78,67.82,67.73,67.81,49152.0,64.2057,64.2436,64.1584,64.2341,49152.0
2023-01-17 13:30:00,67.81,67.97,67.8,67.97,31562.0,64.2341,64.3857,64.2247,64.3857,31562.0
2023-01-17 13:40:00,67.97,67.99,67.73,67.74,49791.0,64.3857,64.4046,64.1584,64.1678,49791.0
2023-01-17 13:50:00,67.75,67.76,67.51,67.61,72946.0,64.1773,64.1868,63.95,64.0447,72946.0
2023-01-17 14:00:00,67.62,67.67,67.57,67.64,37593.0,64.0542,64.1015,64.0068,64.0731,37593.0
2023-01-17 14:10:00,67.64,67.7,67.37,67.42,45590.0,64.0731,64.1299,63.8173,63.8647,45590.0
2023-01-17 14:20:00,67.42,67.49,67.32,67.35,65628.0,63.8647,63.931,63.77,63.7984,65628.0
2023-01-17 14:30:00,67.35,67.6,67.35,67.57,44945.0,63.7984,64.0352,63.7984,64.0068,44945.0
2023-01-17 14:40:00,67.56,67.7,67.54,67.63,72815.0,63.9973,64.1299,63.9784,64.0636,72815.0
2023-01-17 14:50:00,67.63,67.71,67.55,67.57,71841.0,64.0636,64.1394,63.9878,64.0068,71841.0
2023-01-17 15:00:00,67.58,67.73,67.57,67.71,58334.0,64.0163,64.1584,64.0068,64.1394,58334.0
2023-01-17 15:10:00,67.71,67.71,67.55,67.62,66548.0,64.1394,64.1394,63.9878,64.0542,66548.0
2023-01-17 15:20:00,67.61,67.63,67.52,67.63,78970.0,64.0447,64.0636,63.9594,64.0636,78970.0
2023-01-17 15:30:00,67.64,67.78,67.61,67.73,102758.0,64.0731,64.2057,64.0447,64.1584,102758.0
2023-01-17 15:40:00,67.73,67.76,67.54,67.58,136473.0,64.1584,64.1868,63.9784,64.0163,136473.0
2023-01-17 15:50:00,67.57,67.77,67.52,67.77,381425.0,64.0068,64.1962,63.9594,64.1962,381425.0
2023-01-18 09:30:00,68.0,68.13,67.67,67.83,88665.0,64.4141,64.5373,64.1015,64.2531,88665.0
2023-01-18 09:40:00,67.87,68.13,67.66,67.66,52205.0,64.291,64.5373,64.092,64.092,52205.0
2023-01-18 09:50:00,67.64,67.76,67.48,67.57,103139.0,64.0731,64.1868,63.9215,64.0068,103139.0
2023-01-18 10:00:00,67.56,67.66,67.37,67.49,97388.0,63.9973,64.092,63.8173,63.931,97388.0
2023-01-18 10:10:00,67.48,67.7,67.4,67.42,291929.0,63.9215,64.1299,63.8458,63.8647,291929.0
2023-01-18 10:20:00,67.43,67.51,67.28,67.44,75798.0,63.8742,63.95,63.7321,63.8836,75798.0
2023-01-18 10:30:00,67.45,67.54,67.25,67.26,66094.0,63.8931,63.9784,63.7037,63.7131,66094.0
2023-01-18 10:40:00,67.26,67.33,67.15,67.3,40738.0,63.7131,63.7794,63.6089,63.751,40738.0
2023-01-18 10:50:00,67.29,67.29,66.9,67.09,49398.0,63.7416,63.7416,63.3721,63.5521,49398.0
2023-01-18 11:00:00,67.08,67.14,66.99,67.05,36222.0,63.5426,63.5995,63.4574,63.5142,36222.0
2023-01-18 11:10:00,67.05,67.17,67.01,67.17,44783.0,63.5142,63.6279,63.4763,63.6279,44783.0
2023-01-18 11:20:00,67.17,67.21,67.04,67.11,53424.0,63.6279,63.6658,63.5047,63.5711,53424.0
2023-01-18 11:30:00,67.11,67.11,66.95,66.97,28636.0,63.5711,63.5711,63.4195,63.4384,28636.0
2023-01-18 11:40:00,66.96,66.99,66.88,66.98,34998.0,63.429,63.4574,63.3532,63.4479,34998.0
2023-01-18 11:50:00,66.99,67.06,66.89,67.05,27704.0,63.4574,63.5237,63.3627,63.5142,27704.0
2023-01-18 12:00:00,67.06,67.19,66.87,66.9,37754.0,63.5237,63.6468,63.3437,63.3721,37754.0
2023-01-18 12:10:00,66.9,66.93,66.81,66.81,36229.0,63.3721,63.4005,63.2869,63.2869,36229.0
2023-01-18 12:20:00,66.82,66.87,66.71,66.75,61901.0,63.2963,63.3437,63.1921,63.23,61901.0
2023-01-18 12:30:00,66.75,66.89,66.7,66.84,66583.0,63.23,63.3627,63.1827,63.3153,66583.0
2023-01-18 12:40:00,66.83,66.95,66.83,66.9,26224.0,63.3058,63.4195,63.3058,63.3721,26224.0
2023-01-18 12:50:00,66.9,67.0,66.85,66.98,46922.0,63.3721,63.4669,63.3248,63.4479,46922.0
2023-01-18 13:00:00,66.98,67.03,66.86,66.92,70803.0,63.4479,63.4953,63.3342,63.3911,70803.0
2023-01-18 13:10:00,66.91,66.98,66.73,66.77,83481.0,63.3816,63.4479,63.2111,63.249,83481.0
2023-01-18 13:20:00,66.76,66.83,66.69,66.81,106491.0,63.2395,63.3058,63.1732,63.2869,106491.0
2023-01-18 13:30:00,66.81,66.98,66.79,66.92,27030.0,63.2869,63.4479,63.2679,63.3911,27030.0
2023-01-18 13:40:00,66.92,66.96,66.83,66.92,34430.0,63.3911,63.429,63.3058,63.3911,34430.0
2023-01-18 13:50:00,66.92,67.06,66.92,66.99,15647.0,63.3911,63.5237,63.3911,63.4574,15647.0
2023-01-18 14:00:00,67.02,67.03,66.74,66.75,37359.0,63.4858,63.4953,63.2206,63.23,37359.0
2023-01-18 14:10:00,66.75,66.79,66.62,66.66,33649.0,63.23,63.2679,63.1069,63.1448,33649.0
2023-01-18 14:20:00,66.65,66.71,66.61,66.67,29956.0,63.1353,63.1921,63.0974,63.1543,29956.0
2023-01-18 14:30:00,66.67,66.77,66.63,66.63,36938.0,63.1543,63.249,63.1164,63.1164,36938.0
2023-01-18 14:40:00,66.63,66.68,66.54,66.56,36914.0,63.1164,63.1637,63.0311,63.0501,36914.0
2023-01-18 14:50:00,66.56,66.62,66.53,66.6,39555.0,63.0501,63.1069,63.0216,63.0879,39555.0
2023-01-18 15:00:00,66.59,66.6,66.47,66.59,52370.0,63.0785,63.0879,62.9648,63.0785,52370.0
2023-01-18 15:10:00,66.58,66.66,66.51,66.56,59680.0,63.069,63.1448,63.0027,63.0501,59680.0
2023-01-18 15:20:00,66.55,66.57,66.4,66.41,56897.0,63.0406,63.0595,62.8985,62.908,56897.0
2023-01-18 15:30:00,66.4,66.44,66.28,66.28,98806.0,62.8985,62.9364,62.7848,62.7848,98806.0
2023-01-18 15:40:00,66.28,66.3,66.13,66.15,123477.0,62.7848,62.8038,62.6427,62.6617,123477.0
2023-01-18 15:50:00,66.14,66.26,66.07,66.16,339351.0,62.6522,62.7659,62.5859,62.6711,339351.0
2023-01-19 09:30:00,65.96,66.06,65.57,65.71,55823.0,62.4817,62.5764,62.1123,62.2449,55823.0
2023-01-19 09:40:00,65.72,65.87,65.55,65.61,56994.0,62.2544,62.3964,62.0933,62.1502,56994.0
2023-01-19 09:50:00,65.61,65.88,65.57,65.86,108106.0,62.1502,62.4059,62.1123,62.387,108106.0
2023-01-19 10:00:00,65.85,66.25,65.83,66.12,79949.0,62.3775,62.7564,62.3585,62.6333,79949.0
2023-01-19 10:10:00,66.11,66.11,65.85,65.92,34018.0,62.6238,62.6238,62.3775,62.4438,34018.0
2023-01-19 10:20:00,65.92,65.93,65.62,65.69,33237.0,62.4438,62.4533,62.1596,62.2259,33237.0
2023-01-19 10:30:00,65.68,65.68,65.34,65.37,32249.0,62.2165,62.2165,61.8944,61.9228,32249.0
2023-01-19 10:40:00,65.39,65.43,65.23,65.26,48304.0,61.9418,61.9796,61.7902,61.8186,48304.0
2023-01-19 10:50:00,65.26,65.26,65.04,65.17,46101.0,61.8186,61.8186,61.6102,61.7334,46101.0
2023-01-19 11:00:00,65.17,65.3,65.12,65.21,52197.0,61.7334,61.8565,61.686,61.7712,52197.0
2023-01-19 11:10:00,65.23,65.36,65.04,65.04,31706.0,61.7902,61.9133,61.6102,61.6102,31706.0
2023-01-19 11:20:00,65.03,65.08,64.95,65.06,54686.0,61.6007,61.6481,61.525,61.6292,54686.0
2023-01-19 11:30:00,65.08,65.08,64.89,64.97,52373.0,61.6481,61.6481,61.4681,61.5439,52373.0
2023-01-19 11:40:00,64.97,65.01,64.8,64.85,66899.0,61.5439,61.5818,61.3829,61.4302,66899.0
2023-01-19 11:50:00,64.83,64.99,64.81,64.98,82675.0,61.4113,61.5628,61.3923,61.5534,82675.0
2023-01-19 12:00:00,64.98,65.18,64.91,64.97,41373.0,61.5534,61.7428,61.4871,61.5439,41373.0
2023-01-19 12:10:00,64.98,65.05,64.9,64.98,39030.0,61.5534,61.6197,61.4776,61.5534,39030.0
2023-01-19 12:20:00,64.98,65.04,64.8,64.8,37717.0,61.5534,61.6102,61.3829,61.3829,37717.0
2023-01-19 12:30:00,64.79,64.82,64.72,64.8,44381.0,61.3734,61.4018,61.3071,61.3829,44381.0
2023-01-19 12:40:00,64.8,64.8,64.7,64.75,47070.0,61.3829,61.3829,61.2881,61.3355,47070.0
2023-01-19 12:50:00,64.76,64.92,64.69,64.91,29733.0,61.345,61.4965,61.2787,61.4871,29733.0
2023-01-19 13:00:00,64.92,65.12,64.92,65.08,40818.0,61.4965,61.686,61.4965,61.6481,40818.0
2023-01-19 13:10:00,65.08,65.21,64.99,65.18,55821.0,61.6481,61.7712,61.5628,61.7428,55821.0
2023-01-19 13:20:00,65.17,65.26,65.0,65.04,44087.0,61.7334,61.8186,61.5723,61.6102,44087.0
2023-01-19 13:30:00,65.04,65.17,65.04,65.17,51510.0,61.6102,61.7334,61.6102,61.7334,51510.0
2023-01-19 13:40:00,65.17,65.25,64.97,64.99,63604.0,61.7334,61.8091,61.5439,61.5628,63604.0
2023-01-19 13:50:00,64.99,65.06,64.93,65.05,29738.0,61.5628,61.6292,61.506,61.6197,29738.0
2023-01-19 14:00:00,65.06,65.09,64.87,64.92,32886.0,61.6292,61.6576,61.4492,61.4965,32886.0
2023-01-19 14:10:00,64.91,65.07,64.87,65.07,26816.0,61.4871,61.6386,61.4492,61.6386,26816.0
2023-01-19 14:20:00,65.07,65.16,65.05,65.05,35121.0,61.6386,61.7239,61.6197,61.6197,35121.0
2023-01-19 14:30:00,65.05,65.19,65.02,65.04,43397.0,61.6197,61.7523,61.5913,61.6102,43397.0
2023-01-19 14:40:00,65.03,65.09,64.94,64.98,34989.0,61.6007,61.6576,61.5155,61.5534,34989.0
2023-01-19 14:50:00,64.98,65.03,64.92,64.99,24862.0,61.5534,61.6007,61.4965,61.5628,24862.0
2023-01-19 15:00:00,64.99,65.09,64.88,64.9,36916.0,61.5628,61.6576,61.4586,61.4776,36916.0
2023-01-19 15:10:00,64.91,65.05,64.9,65.0,36798.0,61.4871,61.6197,61.4776,61.5723,36798.0
2023-01-19 15:20:00,65.0,65.02,64.93,64.98,40555.0,61.5723,61.5913,61.506,61.5534,40555.0
2023-01-19 15:30:00,64.97,64.98,64.88,64.94,74393.0,61.5439,61.5534,61.4586,61.5155,74393.0
2023-01-19 15:40:00,64.94,64.95,64.82,64.87,114805.0,61.5155,61.525,61.4018,61.4492,114805.0
2023-01-19 15:50:00,64.86,64.93,64.75,64.83,422529.0,61.4397,61.506,61.3355,61.4113,422529.0
2023-01-20 09:30:00,65.34,65.75,65.03,65.33,338873.0,61.8944,62.2828,61.6007,61.8849,338873.0
2023-01-20 09:40:00,65.29,65.33,65.06,65.06,41329.0,61.847,61.8849,61.6292,61.6292,41329.0
2023-01-20 09:50:00,65.06,65.25,65.0,65.05,33616.0,61.6292,61.8091,61.5723,61.6197,33616.0
2023-01-20 10:00:00,65.06,65.37,65.02,65.27,33294.0,61.6292,61.9228,61.5913,61.8281,33294.0
2023-01-20 10:10:00,65.27,65.31,65.04,65.08,21096.0,61.8281,61.866,61.6102,61.6481,21096.0
2023-01-20 10:20:00,65.04,65.34,65.03,65.33,25171.0,61.6102,61.8944,61.6007,61.8849,25171.0
2023-01-20 10:30:00,65.36,65.36,65.26,65.28,20106.0,61.9133,61.9133,61.8186,61.8376,20106.0
2023-01-20 10:40:00,65.27,65.34,65.19,65.31,26404.0,61.8281,61.8944,61.7523,61.866,26404.0
2023-01-20 10:50:00,65.31,65.43,65.28,65.3,34976.0,61.866,61.9796,61.8376,61.8565,34976.0
2023-01-20 11:00:00,65.31,65.36,65.27,65.35,29411.0,61.866,61.9133,61.8281,61.9039,29411.0
2023-01-20 11:10:00,65.35,65.44,65.29,65.31,19510.0,61.9039,61.9891,61.847,61.866,19510.0
2023-01-20 11:20:00,65.32,65.44,65.29,65.41,28481.0,61.8754,61.9891,61.847,61.9607,28481.0
2023-01-20 11:30:00,65.41,65.48,65.36,65.36,27238.0,61.9607,62.027,61.9133,61.9133,27238.0
2023-01-20 11:40:00,65.34,65.43,65.32,65.38,33274.0,61.8944,61.9796,61.8754,61.9323,33274.0
2023-01-20 11:50:00,65.39,65.41,65.32,65.34,22138.0,61.9418,61.9607,61.8754,61.8944,22138.0
2023-01-20 12:00:00,65.34,65.39,65.28,65.29,21057.0,61.8944,61.9418,61.8376,61.847,21057.0
2023-01-20 12:10:00,65.29,65.35,65.27,65.31,25958.0,61.847,61.9039,61.8281,61.866,25958.0
2023-01-20 12:20:00,65.31,65.37,65.31,65.35,26628.0,61.866,61.9228,61.866,61.9039,26628.0
2023-01-20 12:30:00,65.35,65.39,65.3,65.35,20766.0,61.9039,61.9418,61.8565,61.9039,20766.0
2023-01-20 12:40:00,65.36,65.42,65.34,65.34,16765.0,61.9133,61.9702,61.8944,61.8944,16765.0
2023-01-20 12:50:00,65.34,65.39,65.14,65.21,18718.0,61.8944,61.9418,61.7049,61.7712,18718.0
2023-01-20 13:00:00,65.22,65.42,65.21,65.33,32362.0,61.7807,61.9702,61.7712,61.8849,32362.0
2023-01-20 13:10:00,65.34,65.42,65.27,65.28,29398.0,61.8944,61.9702,61.8281,61.8376,29398.0
2023-01-20 13:20:00,65.27,65.37,65.26,65.34,25696.0,61.8281,61.9228,61.8186,61.8944,25696.0
2023-01-20 13:30:00,65.35,65.59,65.35,65.56,20491.0,61.9039,62.1312,61.9039,62.1028,20491.0
2023-01-20 13:40:00,65.57,65.65,65.53,65.63,26184.0,62.1123,62.188,62.0744,62.1691,26184.0
2023-01-20 13:50:00,65.64,65.65,65.54,65.58,19669.0,62.1786,62.188,62.0838,62.1217,19669.0
2023-01-20 14:00:00,65.56,65.59,65.53,65.58,28272.0,62.1028,62.1312,62.0744,62.1217,28272.0
2023-01-20 14:10:00,65.57,65.64,65.55,65.62,38263.0,62.1123,62.1786,62.0933,62.1596,38263.0
2023-01-20 14:20:00,65.61,65.68,65.59,65.65,22659.0,62.1502,62.2165,62.1312,62.188,22659.0
2023-01-20 14:30:00,65.65,65.73,65.6,65.62,32056.0,62.188,62.2638,62.1407,62.1596,32056.0
2023-01-20 14:40:00,65.62,65.63,65.53,65.55,23507.0,62.1596,62.1691,62.0744,62.0933,23507.0
2023-01-20 14:50:00,65.55,65.74,65.54,65.74,42678.0,62.0933,62.2733,62.0838,62.2733,42678.0
2023-01-20 15:00:00,65.75,65.84,65.75,65.79,19975.0,62.2828,62.368,62.2828,62.3207,19975.0
2023-01-20 15:10:00,65.79,65.94,65.76,65.93,26190.0,62.3207,62.4627,62.2922,62.4533,26190.0
2023-01-20 15:20:00,65.94,65.96,65.85,65.95,39051.0,62.4627,62.4817,62.3775,62.4722,39051.0
2023-01-20 15:30:00,65.96,66.0,65.87,65.99,56633.0,62.4817,62.5196,62.3964,62.5101,56633.0
2023-01-20 15:40:00,65.99,66.04,65.96,66.03,121252.0,62.5101,62.5575,62.4817,62.548,121252.0
2023-01-20 15:50:00,66.03,66.12,65.94,66.02,251878.0,62.548,62.6333,62.4627,62.5385,251878.0
2023-01-23 09:30:00,66.26,66.26,65.77,65.86,40821.0,62.7659,62.7659,62.3017,62.387,40821.0
2023-01-23 09:40:00,65.89,66.05,65.88,66.0,27642.0,62.4154,62.5669,62.4059,62.5196,27642.0
2023-01-23 09:50:00,66.03,66.19,66.01,66.18,23482.0,62.548,62.6996,62.5291,62.6901,23482.0
2023-01-23 10:00:00,66.19,66.29,66.08,66.14,29066.0,62.6996,62.7943,62.5954,62.6522,29066.0
2023-01-23 10:10:00,66.15,66.41,66.09,66.37,32586.0,62.6617,62.908,62.6048,62.8701,32586.0
2023-01-23 10:20:00,66.38,66.38,66.26,66.3,18508.0,62.8795,62.8795,62.7659,62.8038,18508.0
2023-01-23 10:30:00,66.29,66.37,66.21,66.22,20943.0,62.7943,62.8701,62.7185,62.728,20943.0
2023-01-23 10:40:00,66.2,66.33,66.19,66.3,27429.0,62.709,62.8322,62.6996,62.8038,27429.0
2023-01-23 10:50:00,66.29,66.39,66.25,66.3,23910.0,62.7943,62.889,62.7564,62.8038,23910.0
2023-01-23 11:00:00,66.3,66.57,66.29,66.53,27273.0,62.8038,63.0595,62.7943,63.0216,27273.0
2023-01-23 11:10:00,66.54,66.61,66.48,66.61,21437.0,63.0311,63.0974,62.9743,63.0974,21437.0
2023-01-23 11:20:00,66.63,66.65,66.52,66.54,31199.0,63.1164,63.1353,63.0122,63.0311,31199.0
2023-01-23 11:30:00,66.55,66.64,66.51,66.61,24166.0,63.0406,63.1258,63.0027,63.0974,24166.0
2023-01-23 11:40:00,66.62,66.69,66.6,66.62,24026.0,63.1069,63.1732,63.0879,63.1069,24026.0
2023-01-23 11:50:00,66.61,66.66,66.56,66.66,22953.0,63.0974,63.1448,63.0501,63.1448,22953.0
2023-01-23 12:00:00,66.66,66.67,66.42,66.44,28039.0,63.1448,63.1543,62.9174,62.9364,28039.0
2023-01-23 12:10:00,66.45,66.57,66.41,66.56,17297.0,62.9459,63.0595,62.908,63.0501,17297.0
2023-01-23 12:20:00,66.55,66.65,66.52,66.64,24063.0,63.0406,63.1353,63.0122,63.1258,24063.0
2023-01-23 12:30:00,66.63,66.76,66.63,66.76,15661.0,63.1164,63.2395,63.1164,63.2395,15661.0
2023-01-23 12:40:00,66.76,66.76,66.66,66.7,17215.0,63.2395,63.2395,63.1448,63.1827,17215.0
2023-01-23 12:50:00,66.69,66.76,66.62,66.68,22413.0,63.1732,63.2395,63.1069,63.1637,22413.0
2023-01-23 13:00:00,66.67,66.78,66.66,66.75,15559.0,63.1543,63.2585,63.1448,63.23,15559.0
2023-01-23 13:10:00,66.76,66.77,66.69,66.71,18721.0,63.2395,63.249,63.1732,63.1921,18721.0
2023-01-23 13:20:00,66.71,66.77,66.7,66.74,17532.0,63.1921,63.249,63.1827,63.2206,17532.0
2023-01-23 13:30:00,66.76,66.84,66.7,66.84,19156.0,63.2395,63.3153,63.1827,63.3153,19156.0
2023-01-23 13:40:00,66.86,66.95,66.85,66.92,21605.0,63.3342,63.4195,63.3248,63.3911,21605.0
2023-01-23 13:50:00,66.89,66.92,66.79,66.84,29921.0,63.3627,63.3911,63.2679,63.3153,29921.0
2023-01-23 14:00:00,66.81,66.83,66.64,66.66,37983.0,63.2869,63.3058,63.1258,63.1448,37983.0
2023-01-23 14:10:00,66.66,66.66,66.48,66.51,26385.0,63.1448,63.1448,62.9743,63.0027,26385.0
2023-01-23 14:20:00,66.5,66.54,66.25,66.26,53071.0,62.9932,63.0311,62.7564,62.7659,53071.0
2023-01-23 14:30:00,66.26,66.32,66.12,66.13,60032.0,62.7659,62.8227,62.6333,62.6427,60032.0
2023-01-23 14:40:00,66.12,66.18,66.02,66.05,31600.0,62.6333,62.6901,62.5385,62.5669,31600.0
2023-01-23 14:50:00,66.05,66.11,65.94,66.1,25816.0,62.5669,62.6238,62.4627,62.6143,25816.0
2023-01-23 15:00:00,66.1,66.2,66.07,66.19,22304.0,62.6143,62.709,62.5859,62.6996,22304.0
2023-01-23 15:10:00,66.18,66.37,66.17,66.26,39526.0,62.6901,62.8701,62.6806,62.7659,39526.0
2023-01-23 15:20:00,66.25,66.37,66.22,66.33,31915.0,62.7564,62.8701,62.728,62.8322,31915.0
2023-01-23 15:30:00,66.33,66.45,66.27,66.4,41905.0,62.8322,62.9459,62.7753,62.8985,41905.0
2023-01-23 15:40:00,66.4,66.49,66.35,66.45,51645.0,62.8985,62.9837,62.8511,62.9459,51645.0
2023-01-23 15:50:00,66.45,66.74,66.37,66.72,361785.0,62.9459,63.2206,62.8701,63.2016,361785.0
2023-01-24 09:30:00,66.37,66.65,66.28,66.62,89345.0,62.8701,63.1353,62.7848,63.1069,89345.0
2023-01-24 09:40:00,66.6,66.82,66.53,66.81,86790.0,63.0879,63.2963,63.0216,63.2869,86790.0
2023-01-24 09:50:00,66.81,66.89,66.57,66.62,81864.0,63.2869,63.3627,63.0595,63.1069,81864.0
2023-01-24 10:00:00,66.62,66.83,66.59,66.71,66967.0,63.1069,63.3058,63.0785,63.1921,66967.0
2023-01-24 10:10:00,66.69,66.99,66.66,66.85,28831.0,63.1732,63.4574,63.1448,63.3248,28831.0
2023-01-24 10:20:00,66.87,67.14,66.87,67.11,34431.0,63.3437,63.5995,63.3437,63.5711,34431.0
2023-01-24 10:30:00,67.14,67.35,67.14,67.33,66198.0,63.5995,63.7984,63.5995,63.7794,66198.0
2023-01-24 10:40:00,67.34,67.6,67.34,67.52,56101.0,63.7889,64.0352,63.7889,63.9594,56101.0
2023-01-24 10:50:00,67.5,67.62,67.47,67.61,65627.0,63.9405,64.0542,63.9121,64.0447,65627.0
2023-01-24 11:00:00,67.62,67.77,67.6,67.74,50218.0,64.0542,64.1962,64.0352,64.1678,50218.0
2023-01-24 11:10:00,67.75,67.8,67.68,67.75,36071.0,64.1773,64.2247,64.111,64.1773,36071.0
2023-01-24 11:20:00,67.75,67.82,67.7,67.8,31961.0,64.1773,64.2436,64.1299,64.2247,31961.0
2023-01-24 11:30:00,67.78,68.04,67.66,67.94,98311.0,64.2057,64.452,64.092,64.3573,98311.0
2023-01-24 11:40:00,67.95,68.01,67.89,67.96,27333.0,64.3668,64.4236,64.3099,64.3762,27333.0
2023-01-24 11:50:00,67.96,68.08,67.93,67.97,26913.0,64.3762,64.4899,64.3478,64.3857,26913.0
2023-01-24 12:00:00,67.99,68.17,67.86,68.15,33941.0,64.4046,64.5752,64.2815,64.5562,33941.0
2023-01-24 12:10:00,68.15,68.18,68.04,68.08,23386.0,64.5562,64.5846,64.452,64.4899,23386.0
2023-01-24 12:20:00,68.08,68.13,68.02,68.12,14180.0,64.4899,64.5373,64.4331,64.5278,14180.0
2023-01-24 12:30:00,68.11,68.11,67.98,68.06,23388.0,64.5183,64.5183,64.3952,64.471,23388.0
2023-01-24 12:40:00,68.06,68.06,67.96,68.01,19716.0,64.471,64.471,64.3762,64.4236,19716.0
2023-01-24 12:50:00,68.01,68.01,67.92,67.99,17129.0,64.4236,64.4236,64.3383,64.4046,17129.0
2023-01-24 13:00:00,67.98,68.04,67.85,67.87,22025.0,64.3952,64.452,64.272,64.291,22025.0
2023-01-24 13:10:00,67.89,67.95,67.84,67.88,28674.0,64.3099,64.3668,64.2626,64.3004,28674.0
2023-01-24 13:20:00,67.87,68.07,67.83,68.07,17313.0,64.291,64.4804,64.2531,64.4804,17313.0
2023-01-24 13:30:00,68.08,68.1,68.04,68.1,22114.0,64.4899,64.5088,64.452,64.5088,22114.0
2023-01-24 13:40:00,68.1,68.22,68.08,68.18,24590.0,64.5088,64.6225,64.4899,64.5846,24590.0
2023-01-24 13:50:00,68.19,68.19,68.05,68.06,22998.0,64.5941,64.5941,64.4615,64.471,22998.0
2023-01-24 14:00:00,68.07,68.09,67.93,68.02,21398.0,64.4804,64.4994,64.3478,64.4331,21398.0
2023-01-24 14:10:00,68.01,68.12,68.01,68.07,19646.0,64.4236,64.5278,64.4236,64.4804,19646.0
2023-01-24 14:20:00,68.06,68.12,68.03,68.12,20419.0,64.471,64.5278,64.4425,64.5278,20419.0
2023-01-24 14:30:00,68.12,68.29,68.12,68.24,33948.0,64.5278,64.6888,64.5278,64.6415,33948.0
2023-01-24 14:40:00,68.22,68.29,68.2,68.21,25923.0,64.6225,64.6888,64.6036,64.613,25923.0
2023-01-24 14:50:00,68.21,68.31,68.19,68.31,16625.0,64.613,64.7078,64.5941,64.7078,16625.0
2023-01-24 15:00:00,68.31,68.4,68.31,68.37,40301.0,64.7078,64.793,64.7078,64.7646,40301.0
2023-01-24 15:10:00,68.36,68.38,68.28,68.31,44751.0,64.7551,64.7741,64.6794,64.7078,44751.0
2023-01-24 15:20:00,68.3,68.37,68.14,68.24,50316.0,64.6983,64.7646,64.5467,64.6415,50316.0
2023-01-24 15:30:00,68.23,68.27,68.17,68.2,48567.0,64.632,64.6699,64.5752,64.6036,48567.0
2023-01-24 15:40:00,68.21,68.21,67.98,67.99,73161.0,64.613,64.613,64.3952,64.4046,73161.0
2023-01-24 15:50:00,67.99,68.14,67.99,68.06,187102.0,64.4046,64.5467,64.4046,64.471,187102.0
2023-01-25 09:30:00,67.45,67.49,67.09,67.43,52292.0,63.8931,63.931,63.5521,63.8742,52292.0
2023-01-25 09:40:00,67.41,67.67,67.39,67.65,67149.0,63.8552,64.1015,63.8363,64.0826,67149.0
2023-01-25 09:50:00,67.63,67.66,67.4,67.48,29845.0,64.0636,64.092,63.8458,63.9215,29845.0
2023-01-25 10:00:00,67.47,67.71,67.45,67.63,32682.0,63.9121,64.1394,63.8931,64.0636,32682.0
2023-01-25 10:10:00,67.63,67.71,67.44,67.44,42461.0,64.0636,64.1394,63.8836,63.8836,42461.0
2023-01-25 10:20:00,67.43,67.44,67.26,67.31,34609.0,63.8742,63.8836,63.7131,63.7605,34609.0
2023-01-25 10:30:00,67.32,67.35,66.94,66.99,66847.0,63.77,63.7984,63.41,63.4574,66847.0
2023-01-25 10:40:00,66.97,67.25,66.95,67.18,28372.0,63.4384,63.7037,63.4195,63.6374,28372.0
2023-01-25 10:50:00,67.14,67.43,67.12,67.41,20500.0,63.5995,63.8742,63.5805,63.8552,20500.0
2023-01-25 11:00:00,67.4,67.49,67.39,67.45,18871.0,63.8458,63.931,63.8363,63.8931,18871.0
2023-01-25 11:10:00,67.45,67.65,67.42,67.6,28324.0,63.8931,64.0826,63.8647,64.0352,28324.0
2023-01-25 11:20:00,67.59,67.72,67.55,67.7,21668.0,64.0257,64.1489,63.9878,64.1299,21668.0
2023-01-25 11:30:00,67.72,67.73,67.5,67.51,29819.0,64.1489,64.1584,63.9405,63.95,29819.0
2023-01-25 11:40:00,67.5,67.61,67.48,67.61,39942.0,63.9405,64.0447,63.9215,64.0447,39942.0
2023-01-25 11:50:00,67.61,67.88,67.57,67.82,129266.0,64.0447,64.3004,64.0068,64.2436,129266.0
2023-01-25 12:00:00,67.83,67.94,67.8,67.88,41323.0,64.2531,64.3573,64.2247,64.3004,41323.0
2023-01-25 12:10:00,67.9,67.98,67.87,67.98,23827.0,64.3194,64.3952,64.291,64.3952,23827.0
2023-01-25 12:20:00,67.99,68.01,67.85,67.87,32077.0,64.4046,64.4236,64.272,64.291,32077.0
2023-01-25 12:30:00,67.88,68.0,67.88,67.95,21613.0,64.3004,64.4141,64.3004,64.3668,21613.0
2023-01-25 12:40:00,67.94,68.0,67.88,67.89,17150.0,64.3573,64.4141,64.3004,64.3099,17150.0
2023-01-25 12:50:00,67.89,67.94,67.88,67.9,30758.0,64.3099,64.3573,64.3004,64.3194,30758.0
2023-01-25 13:00:00,67.91,68.1,67.89,68.06,32917.0,64.3289,64.5088,64.3099,64.471,32917.0
2023-01-25 13:10:00,68.07,68.15,68.04,68.1,38394.0,64.4804,64.5562,64.452,64.5088,38394.0
2023-01-25 13:20:00,68.1,68.18,68.09,68.14,20864.0,64.5088,64.5846,64.4994,64.5467,20864.0
2023-01-25 13:30:00,68.15,68.18,68.02,68.06,33342.0,64.5562,64.5846,64.4331,64.471,33342.0
2023-01-25 13:40:00,68.07,68.09,67.99,68.06,23457.0,64.4804,64.4994,64.4046,64.471,23457.0
2023-01-25 13:50:00,68.05,68.06,67.97,68.06,22989.0,64.4615,64.471,64.3857,64.471,22989.0
2023-01-25 14:00:00,68.07,68.18,68.07,68.17,34074.0,64.4804,64.5846,64.4804,64.5752,34074.0
2023-01-25 14:10:00,68.17,68.32,68.17,68.28,42489.0,64.5752,64.7172,64.5752,64.6794,42489.0
2023-01-25 14:20:00,68.28,68.3,68.09,68.13,57596.0,64.6794,64.6983,64.4994,64.5373,57596.0
2023-01-25 14:30:00,68.13,68.13,67.94,68.06,40918.0,64.5373,64.5373,64.3573,64.471,40918.0
2023-01-25 14:40:00,68.06,68.16,68.05,68.15,21380.0,64.471,64.5657,64.4615,64.5562,21380.0
2023-01-25 14:50:00,68.14,68.2,68.11,68.12,29030.0,64.5467,64.6036,64.5183,64.5278,29030.0
2023-01-25 15:00:00,68.12,68.18,68.12,68.17,32185.0,64.5278,64.5846,64.5278,64.5752,32185.0
2023-01-25 15:10:00,68.17,68.17,68.01,68.03,38195.0,64.5752,64.5752,64.4236,64.4425,38195.0
2023-01-25 15:20:00,68.03,68.07,68.0,68.06,43353.0,64.4425,64.4804,64.4141,64.471,43353.0
2023-01-25 15:30:00,68.06,68.12,67.97,68.06,51118.0,64.471,64.5278,64.3857,64.471,51118.0
2023-01-25 15:40:00,68.07,68.1,67.9,67.97,88764.0,64.4804,64.5088,64.3194,64.3857,88764.0
2023-01-25 15:50:00,67.96,68.11,67.84,68.1,203742.0,64.3762,64.5183,64.2626,64.5088,203742.0
2023-01-26 09:30:00,68.48,68.86,68.4,68.59,87184.0,64.8688,65.2288,64.793,64.973,87184.0
2023-01-26 09:40:00,68.62,68.72,68.15,68.15,81603.0,65.0014,65.0961,64.5562,64.5562,81603.0
2023-01-26 09:50:00,68.13,68.19,67.92,67.98,36370.0,64.5373,64.5941,64.3383,64.3952,36370.0
2023-01-26 10:00:00,68.01,68.01,67.75,67.87,36471.0,64.4236,64.4236,64.1773,64.291,36471.0
2023-01-26 10:10:00,67.88,68.3,67.84,68.26,30279.0,64.3004,64.6983,64.2626,64.6604,30279.0
2023-01-26 10:20:00,68.28,68.5,68.2,68.5,69350.0,64.6794,64.8878,64.6036,64.8878,69350.0
2023-01-26 10:30:00,68.49,68.55,68.38,68.39,149651.0,64.8783,64.9351,64.7741,64.7836,149651.0
2023-01-26 10:40:00,68.4,68.57,68.39,68.45,56027.0,64.793,64.9541,64.7836,64.8404,56027.0
2023-01-26 10:50:00,68.46,68.48,68.23,68.31,44981.0,64.8499,64.8688,64.632,64.7078,44981.0
2023-01-26 11:00:00,68.32,68.39,68.2,68.32,56941.0,64.7172,64.7836,64.6036,64.7172,56941.0
2023-01-26 11:10:00,68.33,68.49,68.31,68.4,33443.0,64.7267,64.8783,64.7078,64.793,33443.0
2023-01-26 11:20:00,68.41,68.42,68.19,68.34,60371.0,64.8025,64.812,64.5941,64.7362,60371.0
2023-01-26 11:30:00,68.34,68.4,68.24,68.28,27838.0,64.7362,64.793,64.6415,64.6794,27838.0
2023-01-26 11:40:00,68.27,68.44,68.19,68.4,30666.0,64.6699,64.8309,64.5941,64.793,30666.0
2023-01-26 11:50:00,68.4,68.45,68.33,68.42,33430.0,64.793,64.8404,64.7267,64.812,33430.0
2023-01-26 12:00:00,68.44,68.58,68.41,68.58,31870.0,64.8309,64.9635,64.8025,64.9635,31870.0
2023-01-26 12:10:00,68.58,68.64,68.52,68.53,36951.0,64.9635,65.0204,64.9067,64.9162,36951.0
2023-01-26 12:20:00,68.53,68.63,68.5,68.58,35197.0,64.9162,65.0109,64.8878,64.9635,35197.0
2023-01-26 12:30:00,68.57,68.64,68.52,68.56,31063.0,64.9541,65.0204,64.9067,64.9446,31063.0
2023-01-26 12:40:00,68.56,68.59,68.48,68.51,30073.0,64.9446,64.973,64.8688,64.8972,30073.0
2023-01-26 12:50:00,68.52,68.64,68.51,68.52,34820.0,64.9067,65.0204,64.8972,64.9067,34820.0
2023-01-26 13:00:00,68.52,68.6,68.48,68.56,44919.0,64.9067,64.9825,64.8688,64.9446,44919.0
2023-01-26 13:10:00,68.57,68.62,68.52,68.56,26805.0,64.9541,65.0014,64.9067,64.9446,26805.0
2023-01-26 13:20:00,68.56,68.62,68.54,68.59,27844.0,64.9446,65.0014,64.9256,64.973,27844.0
2023-01-26 13:30:00,68.59,68.72,68.57,68.7,25368.0,64.973,65.0961,64.9541,65.0772,25368.0
2023-01-26 13:40:00,68.7,68.85,68.67,68.81,38893.0,65.0772,65.2193,65.0488,65.1814,38893.0
2023-01-26 13:50:00,68.82,68.82,68.74,68.77,75752.0,65.1909,65.1909,65.1151,65.1435,75752.0
2023-01-26 14:00:00,68.76,68.77,68.63,68.67,108372.0,65.134,65.1435,65.0109,65.0488,108372.0
2023-01-26 14:10:00,68.68,68.7,68.56,68.62,36674.0,65.0583,65.0772,64.9446,65.0014,36674.0
2023-01-26 14:20:00,68.62,68.62,68.42,68.48,35811.0,65.0014,65.0014,64.812,64.8688,35811.0
2023-01-26 14:30:00,68.48,68.58,68.47,68.51,28761.0,64.8688,64.9635,64.8593,64.8972,28761.0
2023-01-26 14:40:00,68.51,68.67,68.51,68.57,23732.0,64.8972,65.0488,64.8972,64.9541,23732.0
2023-01-26 14:50:00,68.58,68.66,68.53,68.65,24150.0,64.9635,65.0393,64.9162,65.0298,24150.0
2023-01-26 15:00:00,68.64,68.65,68.58,68.65,34467.0,65.0204,65.0298,64.9635,65.0298,34467.0
2023-01-26 15:10:00,68.65,68.74,68.64,68.72,46329.0,65.0298,65.1151,65.0204,65.0961,46329.0
2023-01-26 15:20:00,68.73,68.76,68.66,68.69,44842.0,65.1056,65.134,65.0393,65.0677,44842.0
2023-01-26 15:30:00,68.68,68.69,68.55,68.64,60021.0,65.0583,65.0677,64.9351,65.0204,60021.0
2023-01-26 15:40:00,68.65,68.73,68.62,68.72,93310.0,65.0298,65.1056,65.0014,65.0961,93310.0
2023-01-26 15:50:00,68.71,68.86,68.71,68.82,296456.0,65.0867,65.2288,65.0867,65.1909,296456.0
2023-01-27 09:30:00,68.68,68.75,68.38,68.63,83515.0,65.0583,65.1246,64.7741,65.0109,83515.0
2023-01-27 09:40:00,68.62,68.84,68.6,68.77,47306.0,65.0014,65.2098,64.9825,65.1435,47306.0
2023-01-27 09:50:00,68.81,68.88,68.69,68.75,34182.0,65.1814,65.2477,65.0677,65.1246,34182.0
2023-01-27 10:00:00,68.77,68.99,68.67,68.95,36563.0,65.1435,65.3519,65.0488,65.314,36563.0
2023-01-27 10:10:00,68.96,69.05,68.93,68.98,53566.0,65.3235,65.4087,65.2951,65.3424,53566.0
2023-01-27 10:20:00,68.98,69.03,68.9,69.01,40626.0,65.3424,65.3898,65.2667,65.3709,40626.0
2023-01-27 10:30:00,69.03,69.04,68.81,68.81,38115.0,65.3898,65.3993,65.1814,65.1814,38115.0
2023-01-27 10:40:00,68.82,68.86,68.64,68.7,41274.0,65.1909,65.2288,65.0204,65.0772,41274.0
2023-01-27 10:50:00,68.7,68.78,68.64,68.76,35598.0,65.0772,65.153,65.0204,65.134,35598.0
2023-01-27 11:00:00,68.77,68.83,68.72,68.73,33078.0,65.1435,65.2003,65.0961,65.1056,33078.0
2023-01-27 11:10:00,68.7,68.89,68.69,68.89,30063.0,65.0772,65.2572,65.0677,65.2572,30063.0
2023-01-27 11:20:00,68.88,68.94,68.84,68.92,28873.0,65.2477,65.3045,65.2098,65.2856,28873.0
2023-01-27 11:30:00,68.92,69.07,68.92,69.03,38642.0,65.2856,65.4277,65.2856,65.3898,38642.0
2023-01-27 11:40:00,69.03,69.15,69.03,69.15,41562.0,65.3898,65.5035,65.3898,65.5035,41562.0
2023-01-27 11:50:00,69.14,69.25,69.07,69.2,41688.0,65.494,65.5982,65.4277,65.5508,41688.0
2023-01-27 12:00:00,69.21,69.25,69.08,69.1,24879.0,65.5603,65.5982,65.4372,65.4561,24879.0
2023-01-27 12:10:00,69.1,69.26,69.1,69.25,18983.0,65.4561,65.6077,65.4561,65.5982,18983.0
2023-01-27 12:20:00,69.25,69.26,69.13,69.13,30366.0,65.5982,65.6077,65.4845,65.4845,30366.0
2023-01-27 12:30:00,69.12,69.26,69.12,69.23,17046.0,65.4751,65.6077,65.4751,65.5793,17046.0
2023-01-27 12:40:00,69.24,69.26,69.16,69.26,28504.0,65.5887,65.6077,65.5129,65.6077,28504.0
2023-01-27 12:50:00,69.26,69.3,69.18,69.18,20049.0,65.6077,65.6456,65.5319,65.5319,20049.0
2023-01-27 13:00:00,69.19,69.21,69.07,69.07,54119.0,65.5414,65.5603,65.4277,65.4277,54119.0
2023-01-27 13:10:00,69.07,69.16,69.05,69.08,24716.0,65.4277,65.5129,65.4087,65.4372,24716.0
2023-01-27 13:20:00,69.08,69.08,68.99,68.99,20318.0,65.4372,65.4372,65.3519,65.3519,20318.0
2023-01-27 13:30:00,68.97,69.07,68.94,68.98,17320.0,65.333,65.4277,65.3045,65.3424,17320.0
2023-01-27 13:40:00,68.97,68.97,68.87,68.97,27082.0,65.333,65.333,65.2382,65.333,27082.0
2023-01-27 13:50:00,68.95,68.97,68.9,68.93,21018.0,65.314,65.333,65.2667,65.2951,21018.0
2023-01-27 14:00:00,68.93,69.02,68.85,68.94,40470.0,65.2951,65.3803,65.2193,65.3045,40470.0
2023-01-27 14:10:00,68.92,69.1,68.92,69.09,24600.0,65.2856,65.4561,65.2856,65.4466,24600.0
2023-01-27 14:20:00,69.09,69.1,69.0,69.05,18354.0,65.4466,65.4561,65.3614,65.4087,18354.0
2023-01-27 14:30:00,69.06,69.12,69.0,69.04,37175.0,65.4182,65.4751,65.3614,65.3993,37175.0
2023-01-27 14:40:00,69.03,69.14,69.02,69.14,29458.0,65.3898,65.494,65.3803,65.494,29458.0
2023-01-27 14:50:00,69.14,69.14,68.98,68.98,30394.0,65.494,65.494,65.3424,65.3424,30394.0
2023-01-27 15:00:00,68.98,69.1,68.98,69.09,28886.0,65.3424,65.4561,65.3424,65.4466,28886.0
2023-01-27 15:10:00,69.08,69.14,68.94,68.97,94728.0,65.4372,65.494,65.3045,65.333,94728.0
2023-01-27 15:20:00,68.98,69.0,68.86,68.92,66903.0,65.3424,65.3614,65.2288,65.2856,66903.0
2023-01-27 15:30:00,68.92,68.97,68.86,68.93,44162.0,65.2856,65.333,65.2288,65.2951,44162.0
2023-01-27 15:40:00,68.94,68.99,68.78,68.84,80511.0,65.3045,65.3519,65.153,65.2098,80511.0
2023-01-27 15:50:00,68.84,68.97,68.81,68.85,384870.0,65.2098,65.333,65.1814,65.2193,384870.0
2023-01-30 09:30:00,68.34,68.9,68.34,68.72,85967.0,64.7362,65.2667,64.7362,65.0961,85967.0
2023-01-30 09:40:00,68.72,68.9,68.7,68.88,92042.0,65.0961,65.2667,65.0772,65.2477,92042.0
2023-01-30 09:50:00,68.88,68.94,68.63,68.77,54196.0,65.2477,65.3045,65.0109,65.1435,54196.0
2023-01-30 10:00:00,68.78,68.84,68.71,68.83,96881.0,65.153,65.2098,65.0867,65.2003,96881.0
2023-01-30 10:10:00,68.84,68.98,68.72,68.84,52915.0,65.2098,65.3424,65.0961,65.2098,52915.0
2023-01-30 10:20:00,68.82,68.86,68.67,68.8,42952.0,65.1909,65.2288,65.0488,65.1719,42952.0
2023-01-30 10:30:00,68.82,68.83,68.57,68.68,56674.0,65.1909,65.2003,64.9541,65.0583,56674.0
2023-01-30 10:40:00,68.67,68.68,68.5,68.67,57753.0,65.0488,65.0583,64.8878,65.0488,57753.0
2023-01-30 10:50:00,68.67,68.75,68.51,68.56,46866.0,65.0488,65.1246,64.8972,64.9446,46866.0
2023-01-30 11:00:00,68.55,68.72,68.52,68.63,108194.0,64.9351,65.0961,64.9067,65.0109,108194.0
2023-01-30 11:10:00,68.63,68.93,68.63,68.91,43016.0,65.0109,65.2951,65.0109,65.2761,43016.0
2023-01-30 11:20:00,68.9,68.92,68.71,68.81,50964.0,65.2667,65.2856,65.0867,65.1814,50964.0
2023-01-30 11:30:00,68.81,68.86,68.73,68.79,23664.0,65.1814,65.2288,65.1056,65.1625,23664.0
2023-01-30 11:40:00,68.79,68.8,68.67,68.76,33142.0,65.1625,65.1719,65.0488,65.134,33142.0
2023-01-30 11:50:00,68.76,68.84,68.6,68.78,35570.0,65.134,65.2098,64.9825,65.153,35570.0
2023-01-30 12:00:00,68.78,68.84,68.66,68.7,34268.0,65.153,65.2098,65.0393,65.0772,34268.0
2023-01-30 12:10:00,68.69,68.84,68.69,68.78,29372.0,65.0677,65.2098,65.0677,65.153,29372.0
2023-01-30 12:20:00,68.79,68.86,68.73,68.85,39174.0,65.1625,65.2288,65.1056,65.2193,39174.0
2023-01-30 12:30:00,68.85,68.91,68.76,68.84,29842.0,65.2193,65.2761,65.134,65.2098,29842.0
2023-01-30 12:40:00,68.83,68.85,68.69,68.73,24236.0,65.2003,65.2193,65.0677,65.1056,24236.0
2023-01-30 12:50:00,68.73,68.82,68.7,68.8,23678.0,65.1056,65.1909,65.0772,65.1719,23678.0
2023-01-30 13:00:00,68.79,68.85,68.75,68.82,30300.0,65.1625,65.2193,65.1246,65.1909,30300.0
2023-01-30 13:10:00,68.82,68.96,68.78,68.96,29291.0,65.1909,65.3235,65.153,65.3235,29291.0
2023-01-30 13:20:00,68.96,68.96,68.81,68.82,25801.0,65.3235,65.3235,65.1814,65.1909,25801.0
2023-01-30 13:30:00,68.82,68.82,68.7,68.72,37161.0,65.1909,65.1909,65.0772,65.0961,37161.0
2023-01-30 13:40:00,68.72,68.76,68.7,68.75,20471.0,65.0961,65.134,65.0772,65.1246,20471.0
2023-01-30 13:50:00,68.76,68.8,68.69,68.77,48407.0,65.134,65.1719,65.0677,65.1435,48407.0
2023-01-30 14:00:00,68.78,68.78,68.69,68.72,24115.0,65.153,65.153,65.0677,65.0961,24115.0
2023-01-30 14:10:00,68.72,68.74,68.52,68.54,15531.0,65.0961,65.1151,64.9067,64.9256,15531.0
2023-01-30 14:20:00,68.54,68.61,68.46,68.48,28036.0,64.9256,64.992,64.8499,64.8688,28036.0
2023-01-30 14:30:00,68.48,68.61,68.48,68.59,14656.0,64.8688,64.992,64.8688,64.973,14656.0
2023-01-30 14:40:00,68.59,68.59,68.42,68.44,51211.0,64.973,64.973,64.812,64.8309,51211.0
2023-01-30 14:50:00,68.42,68.48,68.4,68.46,29146.0,64.812,64.8688,64.793,64.8499,29146.0
2023-01-30 15:00:00,68.47,68.55,68.36,68.4,39097.0,64.8593,64.9351,64.7551,64.793,39097.0
2023-01-30 15:10:00,68.39,68.48,68.3,68.33,25874.0,64.7836,64.8688,64.6983,64.7267,25874.0
2023-01-30 15:20:00,68.33,68.39,68.3,68.3,21632.0,64.7267,64.7836,64.6983,64.6983,21632.0
2023-01-30 15:30:00,68.3,68.46,68.29,68.45,37319.0,64.6983,64.8499,64.6888,64.8404,37319.0
2023-01-30 15:40:00,68.46,68.47,68.29,68.33,82525.0,64.8499,64.8593,64.6888,64.7267,82525.0
2023-01-30 15:50:00,68.31,68.39,68.24,68.26,239632.0,64.7078,64.7836,64.6415,64.6604,239632.0
2023-01-31 09:30:00,68.56,68.88,68.42,68.65,58828.0,64.9446,65.2477,64.812,65.0298,58828.0
2023-01-31 09:40:00,68.67,68.78,68.61,68.73,65926.0,65.0488,65.153,64.992,65.1056,65926.0
2023-01-31 09:50:00,68.73,68.98,68.69,68.82,49574.0,65.1056,65.3424,65.0677,65.1909,49574.0
2023-01-31 10:00:00,68.81,68.94,68.66,68.66,41728.0,65.1814,65.3045,65.0393,65.0393,41728.0
2023-01-31 10:10:00,68.68,69.06,68.66,68.95,56933.0,65.0583,65.4182,65.0393,65.314,56933.0
2023-01-31 10:20:00,68.95,69.08,68.88,69.04,45060.0,65.314,65.4372,65.2477,65.3993,45060.0
2023-01-31 10:30:00,69.05,69.14,68.98,69.01,106815.0,65.4087,65.494,65.3424,65.3709,106815.0
2023-01-31 10:40:00,69.02,69.08,68.95,69.03,37711.0,65.3803,65.4372,65.314,65.3898,37711.0
2023-01-31 10:50:00,69.03,69.12,68.93,69.12,41659.0,65.3898,65.4751,65.2951,65.4751,41659.0
2023-01-31 11:00:00,69.12,69.18,69.06,69.15,44519.0,65.4751,65.5319,65.4182,65.5035,44519.0
2023-01-31 11:10:00,69.16,69.2,69.1,69.19,37777.0,65.5129,65.5508,65.4561,65.5414,37777.0
2023-01-31 11:20:00,69.19,69.29,69.16,69.2,54565.0,65.5414,65.6361,65.5129,65.5508,54565.0
2023-01-31 11:30:00,69.2,69.31,69.18,69.26,42899.0,65.5508,65.655,65.5319,65.6077,42899.0
2023-01-31 11:40:00,69.26,69.3,69.14,69.16,44617.0,65.6077,65.6456,65.494,65.5129,44617.0
2023-01-31 11:50:00,69.16,69.17,69.03,69.08,47065.0,65.5129,65.5224,65.3898,65.4372,47065.0
2023-01-31 12:00:00,69.07,69.16,69.01,69.15,33874.0,65.4277,65.5129,65.3709,65.5035,33874.0
2023-01-31 12:10:00,69.14,69.25,69.04,69.23,30462.0,65.494,65.5982,65.3993,65.5793,30462.0
2023-01-31 12:20:00,69.24,69.24,69.15,69.22,37473.0,65.5887,65.5887,65.5035,65.5698,37473.0
2023-01-31 12:30:00,69.23,69.33,69.15,69.33,44443.0,65.5793,65.674,65.5035,65.674,44443.0
2023-01-31 12:40:00,69.32,69.42,69.31,69.33,39620.0,65.6645,65.7592,65.655,65.674,39620.0
2023-01-31 12:50:00,69.34,69.4,69.25,69.27,68364.0,65.6835,65.7403,65.5982,65.6171,68364.0
2023-01-31 13:00:00,69.27,69.34,69.23,69.3,54696.0,65.6171,65.6835,65.5793,65.6456,54696.0
2023-01-31 13:10:00,69.27,69.29,69.17,69.17,24714.0,65.6171,65.6361,65.5224,65.5224,24714.0
2023-01-31 13:20:00,69.18,69.22,69.14,69.17,23999.0,65.5319,65.5698,65.494,65.5224,23999.0
2023-01-31 13:30:00,69.17,69.27,69.16,69.26,27037.0,65.5224,65.6171,65.5129,65.6077,27037.0
2023-01-31 13:40:00,69.26,69.41,69.23,69.38,42289.0,65.6077,65.7498,65.5793,65.7213,42289.0
2023-01-31 13:50:00,69.38,69.39,69.29,69.33,171918.0,65.7213,65.7308,65.6361,65.674,171918.0
2023-01-31 14:00:00,69.32,69.4,69.26,69.27,83231.0,65.6645,65.7403,65.6077,65.6171,83231.0
2023-01-31 14:10:00,69.26,69.35,69.25,69.27,110192.0,65.6077,65.6929,65.5982,65.6171,110192.0
2023-01-31 14:20:00,69.27,69.31,69.22,69.25,28489.0,65.6171,65.655,65.5698,65.5982,28489.0
2023-01-31 14:30:00,69.25,69.25,69.12,69.15,51817.0,65.5982,65.5982,65.4751,65.5035,51817.0
2023-01-31 14:40:00,69.15,69.24,69.13,69.2,51166.0,65.5035,65.5887,65.4845,65.5508,51166.0
2023-01-31 14:50:00,69.2,69.31,69.17,69.2,161693.0,65.5508,65.655,65.5224,65.5508,161693.0
2023-01-31 15:00:00,69.2,69.21,69.05,69.12,78360.0,65.5508,65.5603,65.4087,65.4751,78360.0
2023-01-31 15:10:00,69.12,69.12,68.92,68.95,97739.0,65.4751,65.4751,65.2856,65.314,97739.0
2023-01-31 15:20:00,68.97,69.05,68.95,69.05,91265.0,65.333,65.4087,65.314,65.4087,91265.0
2023-01-31 15:30:00,69.05,69.21,69.04,69.19,175223.0,65.4087,65.5603,65.3993,65.5414,175223.0
2023-01-31 15:40:00,69.19,69.37,69.19,69.31,193892.0,65.5414,65.7119,65.5414,65.655,193892.0
2023-01-31 15:50:00,69.31,69.6,69.31,69.57,596310.0,65.655,65.9297,65.655,65.9013,596310.0
2023-02-01 09:30:00,66.25,66.72,65.17,66.69,411392.0,62.7564,63.2016,61.7334,63.1732,411392.0
2023-02-01 09:40:00,66.67,66.91,65.76,66.22,165037.0,63.1543,63.3816,62.2922,62.728,165037.0
2023-02-01 09:50:00,66.2,66.29,65.48,65.7,268045.0,62.709,62.7943,62.027,62.2354,268045.0
2023-02-01 10:00:00,65.7,65.72,64.73,65.12,221182.0,62.2354,62.2544,61.3166,61.686,221182.0
2023-02-01 10:10:00,65.11,65.93,64.99,65.64,260847.0,61.6765,62.4533,61.5628,62.1786,260847.0
2023-02-01 10:20:00,65.64,65.64,65.26,65.51,117953.0,62.1786,62.1786,61.8186,62.0554,117953.0
2023-02-01 10:30:00,65.51,65.59,65.4,65.5,105788.0,62.0554,62.1312,61.9512,62.046,105788.0
2023-02-01 10:40:00,65.5,65.77,65.44,65.45,106811.0,62.046,62.3017,61.9891,61.9986,106811.0
2023-02-01 10:50:00,65.45,65.56,65.26,65.55,99512.0,61.9986,62.1028,61.8186,62.0933,99512.0
2023-02-01 11:00:00,65.56,65.7,65.46,65.59,141248.0,62.1028,62.2354,62.0081,62.1312,141248.0
2023-02-01 11:10:00,65.59,65.7,65.37,65.47,90287.0,62.1312,62.2354,61.9228,62.0175,90287.0
2023-02-01 11:20:00,65.46,65.58,65.27,65.51,62911.0,62.0081,62.1217,61.8281,62.0554,62911.0
2023-02-01 11:30:00,65.49,65.52,65.27,65.3,76336.0,62.0365,62.0649,61.8281,61.8565,76336.0
2023-02-01 11:40:00,65.3,65.44,65.27,65.37,76627.0,61.8565,61.9891,61.8281,61.9228,76627.0
2023-02-01 11:50:00,65.37,65.46,65.1,65.1,64794.0,61.9228,62.0081,61.667,61.667,64794.0
2023-02-01 12:00:00,65.11,65.12,64.62,64.64,62381.0,61.6765,61.686,61.2124,61.2313,62381.0
2023-02-01 12:10:00,64.63,64.78,64.56,64.61,87851.0,61.2218,61.3639,61.1555,61.2029,87851.0
2023-02-01 12:20:00,64.61,64.97,64.57,64.89,63029.0,61.2029,61.5439,61.165,61.4681,63029.0
2023-02-01 12:30:00,64.89,65.03,64.87,64.87,58915.0,61.4681,61.6007,61.4492,61.4492,58915.0
2023-02-01 12:40:00,64.85,64.95,64.69,64.73,39702.0,61.4302,61.525,61.2787,61.3166,39702.0
2023-02-01 12:50:00,64.7,64.87,64.66,64.66,64816.0,61.2881,61.4492,61.2502,61.2502,64816.0
2023-02-01 13:00:00,64.65,64.66,64.37,64.49,180622.0,61.2408,61.2502,60.9755,61.0892,180622.0
2023-02-01 13:10:00,64.48,65.05,64.42,65.03,98704.0,61.0797,61.6197,61.0229,61.6007,98704.0
2023-02-01 13:20:00,65.03,65.3,64.95,65.27,109266.0,61.6007,61.8565,61.525,61.8281,109266.0
2023-02-01 13:30:00,65.28,65.58,65.25,65.53,169291.0,61.8376,62.1217,61.8091,62.0744,169291.0
2023-02-01 13:40:00,65.53,65.63,65.43,65.53,111274.0,62.0744,62.1691,61.9796,62.0744,111274.0
2023-02-01 13:50:00,65.53,65.86,65.46,65.75,119792.0,62.0744,62.387,62.0081,62.2828,119792.0
2023-02-01 14:00:00,65.75,65.95,65.34,65.66,139822.0,62.2828,62.4722,61.8944,62.1975,139822.0
2023-02-01 14:10:00,65.61,65.72,65.52,65.59,61850.0,62.1502,62.2544,62.0649,62.1312,61850.0
2023-02-01 14:20:00,65.59,65.62,65.42,65.42,76725.0,62.1312,62.1596,61.9702,61.9702,76725.0
2023-02-01 14:30:00,65.44,65.98,65.16,65.96,142618.0,61.9891,62.5006,61.7239,62.4817,142618.0
2023-02-01 14:40:00,65.98,66.5,65.94,66.33,178105.0,62.5006,62.9932,62.4627,62.8322,178105.0
2023-02-01 14:50:00,66.31,66.62,66.31,66.41,95914.0,62.8132,63.1069,62.8132,62.908,95914.0
2023-02-01 15:00:00,66.41,66.48,66.2,66.38,155190.0,62.908,62.9743,62.709,62.8795,155190.0
2023-02-01 15:10:00,66.37,66.47,65.5,66.44,167333.0,62.8701,62.9648,62.046,62.9364,167333.0
2023-02-01 15:20:00,66.45,66.55,66.39,66.52,172838.0,62.9459,63.0406,62.889,63.0122,172838.0
2023-02-01 15:30:00,66.52,66.91,66.47,66.91,224768.0,63.0122,63.3816,62.9648,63.3816,224768.0
2023-02-01 15:40:00,66.91,66.99,66.55,66.56,207473.0,63.3816,63.4574,63.0406,63.0501,207473.0
2023-02-01 15:50:00,66.54,66.55,66.23,66.36,524711.0,63.0311,63.0406,62.7375,62.8606,524711.0
2023-02-02 09:30:00,66.25,66.31,65.04,65.53,380220.0,62.7564,62.8132,61.6102,62.0744,380220.0
2023-02-02 09:40:00,65.51,66.28,65.3,66.1,273736.0,62.0554,62.7848,61.8565,62.6143,273736.0
2023-02-02 09:50:00,66.09,66.18,65.79,65.9,133018.0,62.6048,62.6901,62.3207,62.4249,133018.0
2023-02-02 10:00:00,65.92,66.26,65.89,66.06,135675.0,62.4438,62.7659,62.4154,62.5764,135675.0
2023-02-02 10:10:00,66.06,66.22,66.03,66.14,143692.0,62.5764,62.728,62.548,62.6522,143692.0
2023-02-02 10:20:00,66.13,66.16,65.96,66.08,128749.0,62.6427,62.6711,62.4817,62.5954,128749.0
2023-02-02 10:30:00,66.11,66.36,66.11,66.26,92637.0,62.6238,62.8606,62.6238,62.7659,92637.0
2023-02-02 10:40:00,66.26,66.28,65.55,65.72,294285.0,62.7659,62.7848,62.0933,62.2544,294285.0
2023-02-02 10:50:00,65.72,66.13,65.72,65.96,63897.0,62.2544,62.6427,62.2544,62.4817,63897.0
2023-02-02 11:00:00,65.97,66.07,65.82,65.95,81220.0,62.4912,62.5859,62.3491,62.4722,81220.0
2023-02-02 11:10:00,65.96,66.03,65.63,65.74,58072.0,62.4817,62.548,62.1691,62.2733,58072.0
2023-02-02 11:20:00,65.73,65.77,65.66,65.72,53332.0,62.2638,62.3017,62.1975,62.2544,53332.0
2023-02-02 11:30:00,65.69,65.83,65.57,65.62,50221.0,62.2259,62.3585,62.1123,62.1596,50221.0
2023-02-02 11:40:00,65.61,65.63,65.38,65.41,45878.0,62.1502,62.1691,61.9323,61.9607,45878.0
2023-02-02 11:50:00,65.41,65.44,65.17,65.27,67587.0,61.9607,61.9891,61.7334,61.8281,67587.0
2023-02-02 12:00:00,65.28,65.46,65.23,65.37,44588.0,61.8376,62.0081,61.7902,61.9228,44588.0
2023-02-02 12:10:00,65.38,65.47,65.33,65.35,40912.0,61.9323,62.0175,61.8849,61.9039,40912.0
2023-02-02 12:20:00,65.33,65.47,65.3,65.41,38849.0,61.8849,62.0175,61.8565,61.9607,38849.0
2023-02-02 12:30:00,65.4,65.53,65.36,65.53,133379.0,61.9512,62.0744,61.9133,62.0744,133379.0
2023-02-02 12:40:00,65.54,65.54,65.36,65.44,65928.0,62.0838,62.0838,61.9133,61.9891,65928.0
2023-02-02 12:50:00,65.46,65.69,65.45,65.67,45504.0,62.0081,62.2259,61.9986,62.207,45504.0
2023-02-02 13:00:00,65.69,65.89,65.62,65.63,163261.0,62.2259,62.4154,62.1596,62.1691,163261.0
2023-02-02 13:10:00,65.63,65.72,65.6,65.7,30161.0,62.1691,62.2544,62.1407,62.2354,30161.0
2023-02-02 13:20:00,65.7,65.76,65.53,65.54,33616.0,62.2354,62.2922,62.0744,62.0838,33616.0
2023-02-02 13:30:00,65.55,65.65,65.55,65.63,36499.0,62.0933,62.188,62.0933,62.1691,36499.0
2023-02-02 13:40:00,65.65,65.71,65.49,65.67,55867.0,62.188,62.2449,62.0365,62.207,55867.0
2023-02-02 13:50:00,65.66,65.66,65.49,65.53,164444.0,62.1975,62.1975,62.0365,62.0744,164444.0
2023-02-02 14:00:00,65.55,65.57,65.16,65.16,66137.0,62.0933,62.1123,61.7239,61.7239,66137.0
2023-02-02 14:10:00,65.16,65.18,64.97,65.05,85519.0,61.7239,61.7428,61.5439,61.6197,85519.0
2023-02-02 14:20:00,65.05,65.09,64.83,64.98,61412.0,61.6197,61.6576,61.4113,61.5534,61412.0
2023-02-02 14:30:00,64.98,65.01,64.8,64.98,64309.0,61.5534,61.5818,61.3829,61.5534,64309.0
2023-02-02 14:40:00,64.99,65.02,64.83,64.89,130052.0,61.5628,61.5913,61.4113,61.4681,130052.0
2023-02-02 14:50:00,64.89,64.91,64.61,64.63,70563.0,61.4681,61.4871,61.2029,61.2218,70563.0
2023-02-02 15:00:00,64.63,64.82,64.57,64.73,115033.0,61.2218,61.4018,61.165,61.3166,115033.0
2023-02-02 15:10:00,64.73,64.73,64.53,64.55,113700.0,61.3166,61.3166,61.1271,61.146,113700.0
2023-02-02 15:20:00,64.55,64.83,64.51,64.72,228580.0,61.146,61.4113,61.1082,61.3071,228580.0
2023-02-02 15:30:00,64.73,64.85,64.72,64.73,121782.0,61.3166,61.4302,61.3071,61.3166,121782.0
2023-02-02 15:40:00,64.73,64.76,64.55,64.66,130470.0,61.3166,61.345,61.146,61.2502,130470.0
2023-02-02 15:50:00,64.64,64.69,64.52,64.54,583262.0,61.2313,61.2787,61.1176,61.1366,583262.0
2023-02-03 09:30:00,64.03,64.51,63.85,64.45,168267.0,60.6535,61.1082,60.483,61.0513,168267.0
2023-02-03 09:40:00,64.47,64.62,64.24,64.37,131638.0,61.0703,61.2124,60.8524,60.9755,131638.0
2023-02-03 09:50:00,64.37,64.55,64.22,64.47,91728.0,60.9755,61.146,60.8335,61.0703,91728.0
2023-02-03 10:00:00,64.44,64.88,64.33,64.87,100285.0,61.0418,61.4586,60.9377,61.4492,100285.0
2023-02-03 10:10:00,64.85,65.52,64.8,65.34,209412.0,61.4302,62.0649,61.3829,61.8944,209412.0
2023-02-03 10:20:00,65.36,65.77,65.25,65.53,100024.0,61.9133,62.3017,61.8091,62.0744,100024.0
2023-02-03 10:30:00,65.55,65.91,65.51,65.82,79198.0,62.0933,62.4343,62.0554,62.3491,79198.0
2023-02-03 10:40:00,65.83,65.9,65.62,65.65,186364.0,62.3585,62.4249,62.1596,62.188,186364.0
2023-02-03 10:50:00,65.64,65.64,65.26,65.27,65320.0,62.1786,62.1786,61.8186,61.8281,65320.0
2023-02-03 11:00:00,65.27,65.35,65.21,65.31,35765.0,61.8281,61.9039,61.7712,61.866,35765.0
2023-02-03 11:10:00,65.32,65.44,65.32,65.35,32769.0,61.8754,61.9891,61.8754,61.9039,32769.0
2023-02-03 11:20:00,65.36,65.65,65.34,65.65,52424.0,61.9133,62.188,61.8944,62.188,52424.0
2023-02-03 11:30:00,65.65,65.73,65.45,65.47,55322.0,62.188,62.2638,61.9986,62.0175,55322.0
2023-02-03 11:40:00,65.48,65.64,65.47,65.53,64532.0,62.027,62.1786,62.0175,62.0744,64532.0
2023-02-03 11:50:00,65.53,65.81,65.53,65.72,135407.0,62.0744,62.3396,62.0744,62.2544,135407.0
2023-02-03 12:00:00,65.72,65.85,65.71,65.77,53567.0,62.2544,62.3775,62.2449,62.3017,53567.0
2023-02-03 12:10:00,65.78,65.82,65.63,65.67,39223.0,62.3112,62.3491,62.1691,62.207,39223.0
2023-02-03 12:20:00,65.66,65.76,65.58,65.7,55067.0,62.1975,62.2922,62.1217,62.2354,55067.0
2023-02-03 12:30:00,65.69,65.83,65.67,65.8,31920.0,62.2259,62.3585,62.207,62.3301,31920.0
2023-02-03 12:40:00,65.78,65.9,65.71,65.72,36310.0,62.3112,62.4249,62.2449,62.2544,36310.0
2023-02-03 12:50:00,65.7,65.74,65.37,65.38,41115.0,62.2354,62.2733,61.9228,61.9323,41115.0
2023-02-03 13:00:00,65.38,65.38,65.23,65.27,38908.0,61.9323,61.9323,61.7902,61.8281,38908.0
2023-02-03 13:10:00,65.26,65.53,65.26,65.49,40815.0,61.8186,62.0744,61.8186,62.0365,40815.0
2023-02-03 13:20:00,65.48,65.54,65.4,65.43,32625.0,62.027,62.0838,61.9512,61.9796,32625.0
2023-02-03 13:30:00,65.43,65.57,65.36,65.55,38075.0,61.9796,62.1123,61.9133,62.0933,38075.0
2023-02-03 13:40:00,65.55,65.56,65.31,65.34,48629.0,62.0933,62.1028,61.866,61.8944,48629.0
2023-02-03 13:50:00,65.33,65.5,65.33,65.44,58287.0,61.8849,62.046,61.8849,61.9891,58287.0
2023-02-03 14:00:00,65.45,65.56,65.43,65.48,70603.0,61.9986,62.1028,61.9796,62.027,70603.0
2023-02-03 14:10:00,65.49,65.5,65.23,65.26,40487.0,62.0365,62.046,61.7902,61.8186,40487.0
2023-02-03 14:20:00,65.28,65.34,65.18,65.31,125211.0,61.8376,61.8944,61.7428,61.866,125211.0
2023-02-03 14:30:00,65.31,65.49,65.24,65.46,52139.0,61.866,62.0365,61.7997,62.0081,52139.0
2023-02-03 14:40:00,65.46,65.46,65.33,65.38,44972.0,62.0081,62.0081,61.8849,61.9323,44972.0
2023-02-03 14:50:00,65.38,65.41,65.27,65.35,59225.0,61.9323,61.9607,61.8281,61.9039,59225.0
2023-02-03 15:00:00,65.34,65.34,65.23,65.29,40205.0,61.8944,61.8944,61.7902,61.847,40205.0
2023-02-03 15:10:00,65.3,65.51,65.27,65.49,49661.0,61.8565,62.0554,61.8281,62.0365,49661.0
2023-02-03 15:20:00,65.51,65.52,65.4,65.43,61979.0,62.0554,62.0649,61.9512,61.9796,61979.0
2023-02-03 15:30:00,65.43,65.54,65.37,65.4,63816.0,61.9796,62.0838,61.9228,61.9512,63816.0
2023-02-03 15:40:00,65.4,65.49,65.29,65.33,103806.0,61.9512,62.0365,61.847,61.8849,103806.0
2023-02-03 15:50:00,65.33,65.74,65.32,65.72,473200.0,61.8849,62.2733,61.8754,62.2544,473200.0
2023-02-06 09:30:00,65.22,65.3,65.0,65.09,84830.0,61.7807,61.8565,61.5723,61.6576,84830.0
2023-02-06 09:40:00,65.09,65.11,64.79,65.03,42317.0,61.6576,61.6765,61.3734,61.6007,42317.0
2023-02-06 09:50:00,65.03,65.18,64.88,65.07,65981.0,61.6007,61.7428,61.4586,61.6386,65981.0
2023-02-06 10:00:00,65.06,65.22,64.98,65.17,45604.0,61.6292,61.7807,61.5534,61.7334,45604.0
2023-02-06 10:10:00,65.16,65.27,65.11,65.25,36242.0,61.7239,61.8281,61.6765,61.8091,36242.0
2023-02-06 10:20:00,65.24,65.56,65.24,65.53,73188.0,61.7997,62.1028,61.7997,62.0744,73188.0
2023-02-06 10:30:00,65.51,65.73,65.49,65.66,102178.0,62.0554,62.2638,62.0365,62.1975,102178.0
2023-02-06 10:40:00,65.67,65.68,65.48,65.56,67500.0,62.207,62.2165,62.027,62.1028,67500.0
2023-02-06 10:50:00,65.57,65.84,65.53,65.82,107249.0,62.1123,62.368,62.0744,62.3491,107249.0
2023-02-06 11:00:00,65.83,65.94,65.77,65.86,45040.0,62.3585,62.4627,62.3017,62.387,45040.0
2023-02-06 11:10:00,65.86,65.98,65.82,65.96,40569.0,62.387,62.5006,62.3491,62.4817,40569.0
2023-02-06 11:20:00,65.98,66.01,65.89,65.92,34796.0,62.5006,62.5291,62.4154,62.4438,34796.0
2023-02-06 11:30:00,65.93,66.15,65.91,66.13,104120.0,62.4533,62.6617,62.4343,62.6427,104120.0
2023-02-06 11:40:00,66.13,66.27,66.11,66.27,76307.0,62.6427,62.7753,62.6238,62.7753,76307.0
2023-02-06 11:50:00,66.28,66.32,66.15,66.2,58472.0,62.7848,62.8227,62.6617,62.709,58472.0
2023-02-06 12:00:00,66.19,66.2,65.97,66.11,41085.0,62.6996,62.709,62.4912,62.6238,41085.0
2023-02-06 12:10:00,66.12,66.14,65.97,66.01,111433.0,62.6333,62.6522,62.4912,62.5291,111433.0
2023-02-06 12:20:00,66.01,66.18,66.0,66.14,53522.0,62.5291,62.6901,62.5196,62.6522,53522.0
2023-02-06 12:30:00,66.15,66.24,66.12,66.16,46061.0,62.6617,62.7469,62.6333,62.6711,46061.0
2023-02-06 12:40:00,66.14,66.17,66.04,66.14,73102.0,62.6522,62.6806,62.5575,62.6522,73102.0
2023-02-06 12:50:00,66.15,66.15,66.01,66.03,44579.0,62.6617,62.6617,62.5291,62.548,44579.0
2023-02-06 13:00:00,66.04,66.05,65.86,65.89,33304.0,62.5575,62.5669,62.387,62.4154,33304.0
2023-02-06 13:10:00,65.89,65.92,65.8,65.84,28753.0,62.4154,62.4438,62.3301,62.368,28753.0
2023-02-06 13:20:00,65.85,65.9,65.81,65.86,24418.0,62.3775,62.4249,62.3396,62.387,24418.0
2023-02-06 13:30:00,65.87,65.9,65.81,65.81,20456.0,62.3964,62.4249,62.3396,62.3396,20456.0
2023-02-06 13:40:00,65.81,65.81,65.72,65.74,22608.0,62.3396,62.3396,62.2544,62.2733,22608.0
2023-02-06 13:50:00,65.75,65.87,65.75,65.84,20178.0,62.2828,62.3964,62.2828,62.368,20178.0
2023-02-06 14:00:00,65.83,65.9,65.83,65.86,22543.0,62.3585,62.4249,62.3585,62.387,22543.0
2023-02-06 14:10:00,65.86,66.01,65.83,65.97,28262.0,62.387,62.5291,62.3585,62.4912,28262.0
2023-02-06 14:20:00,65.98,65.99,65.84,65.84,29820.0,62.5006,62.5101,62.368,62.368,29820.0
2023-02-06 14:30:00,65.84,65.86,65.72,65.76,27436.0,62.368,62.387,62.2544,62.2922,27436.0
2023-02-06 14:40:00,65.75,65.83,65.69,65.78,41316.0,62.2828,62.3585,62.2259,62.3112,41316.0
2023-02-06 14:50:00,65.78,65.9,65.75,65.88,30984.0,62.3112,62.4249,62.2828,62.4059,30984.0
2023-02-06 15:00:00,65.89,65.9,65.8,65.89,27680.0,62.4154,62.4249,62.3301,62.4154,27680.0
2023-02-06 15:10:00,65.89,65.89,65.79,65.79,34284.0,62.4154,62.4154,62.3207,62.3207,34284.0
2023-02-06 15:20:00,65.79,65.81,65.72,65.73,47590.0,62.3207,62.3396,62.2544,62.2638,47590.0
2023-02-06 15:30:00,65.73,65.86,65.65,65.8,68267.0,62.2638,62.387,62.188,62.3301,68267.0
2023-02-06 15:40:00,65.8,65.82,65.69,65.73,84172.0,62.3301,62.3491,62.2259,62.2638,84172.0
2023-02-06 15:50:00,65.73,65.82,65.7,65.82,308299.0,62.2638,62.3491,62.2354,62.3491,308299.0
2023-02-07 09:30:00,65.34,65.49,65.08,65.22,64309.0,61.8944,62.0365,61.6481,61.7807,64309.0
2023-02-07 09:40:00,65.21,65.24,64.65,64.73,83887.0,61.7712,61.7997,61.2408,61.3166,83887.0
2023-02-07 09:50:00,64.75,64.88,64.58,64.76,159197.0,61.3355,61.4586,61.1745,61.345,159197.0
2023-02-07 10:00:00,64.75,64.84,64.68,64.78,29621.0,61.3355,61.4208,61.2692,61.3639,29621.0
2023-02-07 10:10:00,64.76,64.8,64.57,64.63,28981.0,61.345,61.3829,61.165,61.2218,28981.0
2023-02-07 10:20:00,64.61,64.64,64.45,64.48,93560.0,61.2029,61.2313,61.0513,61.0797,93560.0
2023-02-07 10:30:00,64.48,64.6,64.45,64.45,26952.0,61.0797,61.1934,61.0513,61.0513,26952.0
2023-02-07 10:40:00,64.41,64.53,64.25,64.26,56451.0,61.0134,61.1271,60.8619,60.8713,56451.0
2023-02-07 10:50:00,64.3,64.36,64.11,64.12,31289.0,60.9092,60.9661,60.7293,60.7387,31289.0
2023-02-07 11:00:00,64.13,64.29,64.01,64.24,29741.0,60.7482,60.8998,60.6345,60.8524,29741.0
2023-02-07 11:10:00,64.24,64.37,64.21,64.23,28702.0,60.8524,60.9755,60.824,60.8429,28702.0
2023-02-07 11:20:00,64.23,64.41,64.19,64.4,120895.0,60.8429,61.0134,60.805,61.004,120895.0
2023-02-07 11:30:00,64.4,64.55,64.36,64.48,21012.0,61.004,61.146,60.9661,61.0797,21012.0
2023-02-07 11:40:00,64.47,64.5,64.35,64.42,26823.0,61.0703,61.0987,60.9566,61.0229,26823.0
2023-02-07 11:50:00,64.43,64.48,64.34,64.43,24934.0,61.0324,61.0797,60.9471,61.0324,24934.0
2023-02-07 12:00:00,64.44,64.56,64.44,64.56,41560.0,61.0418,61.1555,61.0418,61.1555,41560.0
2023-02-07 12:10:00,64.55,64.61,64.54,64.57,72311.0,61.146,61.2029,61.1366,61.165,72311.0
2023-02-07 12:20:00,64.56,64.56,64.41,64.41,18132.0,61.1555,61.1555,61.0134,61.0134,18132.0
2023-02-07 12:30:00,64.42,64.45,64.38,64.42,14088.0,61.0229,61.0513,60.985,61.0229,14088.0
2023-02-07 12:40:00,64.42,64.65,64.35,64.61,97657.0,61.0229,61.2408,60.9566,61.2029,97657.0
2023-02-07 12:50:00,64.63,64.97,64.55,64.94,39768.0,61.2218,61.5439,61.146,61.5155,39768.0
2023-02-07 13:00:00,64.95,64.99,64.65,64.73,161462.0,61.525,61.5628,61.2408,61.3166,161462.0
2023-02-07 13:10:00,64.74,64.8,64.41,64.53,52969.0,61.326,61.3829,61.0134,61.1271,52969.0
2023-02-07 13:20:00,64.51,64.52,64.05,64.05,39469.0,61.1082,61.1176,60.6724,60.6724,39469.0
2023-02-07 13:30:00,64.02,64.02,63.7,63.79,39153.0,60.644,60.644,60.3409,60.4261,39153.0
2023-02-07 13:40:00,63.8,63.96,63.76,63.79,26948.0,60.4356,60.5872,60.3977,60.4261,26948.0
2023-02-07 13:50:00,63.79,64.06,63.78,64.06,30980.0,60.4261,60.6819,60.4167,60.6819,30980.0
2023-02-07 14:00:00,64.08,64.46,64.06,64.4,25214.0,60.7008,61.0608,60.6819,61.004,25214.0
2023-02-07 14:10:00,64.42,64.67,64.41,64.67,22825.0,61.0229,61.2597,61.0134,61.2597,22825.0
2023-02-07 14:20:00,64.65,64.69,64.56,64.63,85179.0,61.2408,61.2787,61.1555,61.2218,85179.0
2023-02-07 14:30:00,64.62,64.78,64.58,64.69,41613.0,61.2124,61.3639,61.1745,61.2787,41613.0
2023-02-07 14:40:00,64.68,64.73,64.61,64.66,27657.0,61.2692,61.3166,61.2029,61.2502,27657.0
2023-02-07 14:50:00,64.64,64.74,64.61,64.69,27400.0,61.2313,61.326,61.2029,61.2787,27400.0
2023-02-07 15:00:00,64.69,64.77,64.45,64.48,150122.0,61.2787,61.3544,61.0513,61.0797,150122.0
2023-02-07 15:10:00,64.51,64.64,64.51,64.59,49388.0,61.1082,61.2313,61.1082,61.1839,49388.0
2023-02-07 15:20:00,64.59,64.7,64.52,64.7,22992.0,61.1839,61.2881,61.1176,61.2881,22992.0
2023-02-07 15:30:00,64.69,64.72,64.55,64.63,43021.0,61.2787,61.3071,61.146,61.2218,43021.0
2023-02-07 15:40:00,64.63,64.73,64.56,64.71,97324.0,61.2218,61.3166,61.1555,61.2976,97324.0
2023-02-07 15:50:00,64.72,64.81,64.51,64.52,351632.0,61.3071,61.3923,61.1082,61.1176,351632.0
2023-02-08 09:30:00,64.02,64.32,63.5,64.2,241300.0,60.644,60.9282,60.1514,60.8145,241300.0
2023-02-08 09:40:00,64.25,64.36,64.19,64.25,111524.0,60.8619,60.9661,60.805,60.8619,111524.0
2023-02-08 09:50:00,64.25,64.5,64.12,64.34,100721.0,60.8619,61.0987,60.7387,60.9471,100721.0
2023-02-08 10:00:00,64.34,64.54,64.06,64.19,80596.0,60.9471,61.1366,60.6819,60.805,80596.0
2023-02-08 10:10:00,64.17,64.39,64.14,64.34,58523.0,60.7861,60.9945,60.7577,60.9471,58523.0
2023-02-08 10:20:00,64.34,64.49,64.34,64.44,32164.0,60.9471,61.0892,60.9471,61.0418,32164.0
2023-02-08 10:30:00,64.44,64.44,64.24,64.34,44681.0,61.0418,61.0418,60.8524,60.9471,44681.0
2023-02-08 10:40:00,64.33,64.54,64.33,64.52,31674.0,60.9377,61.1366,60.9377,61.1176,31674.0
2023-02-08 10:50:00,64.53,64.56,64.36,64.52,50394.0,61.1271,61.1555,60.9661,61.1176,50394.0
2023-02-08 11:00:00,64.51,64.52,64.37,64.48,46037.0,61.1082,61.1176,60.9755,61.0797,46037.0
2023-02-08 11:10:00,64.48,64.53,64.41,64.48,41913.0,61.0797,61.1271,61.0134,61.0797,41913.0
2023-02-08 11:20:00,64.48,64.48,64.16,64.3,43021.0,61.0797,61.0797,60.7766,60.9092,43021.0
2023-02-08 11:30:00,64.28,64.3,64.17,64.29,28825.0,60.8903,60.9092,60.7861,60.8998,28825.0
2023-02-08 11:40:00,64.27,64.45,64.19,64.43,50362.0,60.8808,61.0513,60.805,61.0324,50362.0
2023-02-08 11:50:00,64.45,64.62,64.42,64.53,67963.0,61.0513,61.2124,61.0229,61.1271,67963.0
2023-02-08 12:00:00,64.53,64.59,64.46,64.52,31763.0,61.1271,61.1839,61.0608,61.1176,31763.0
2023-02-08 12:10:00,64.53,64.58,64.48,64.57,51468.0,61.1271,61.1745,61.0797,61.165,51468.0
2023-02-08 12:20:00,64.59,64.69,64.53,64.69,51236.0,61.1839,61.2787,61.1271,61.2787,51236.0
2023-02-08 12:30:00,64.68,64.73,64.55,64.67,38305.0,61.2692,61.3166,61.146,61.2597,38305.0
2023-02-08 12:40:00,64.67,64.97,64.67,64.9,84956.0,61.2597,61.5439,61.2597,61.4776,84956.0
2023-02-08 12:50:00,64.9,64.95,64.83,64.88,39659.0,61.4776,61.525,61.4113,61.4586,39659.0
2023-02-08 13:00:00,64.89,64.98,64.83,64.9,43710.0,61.4681,61.5534,61.4113,61.4776,43710.0
2023-02-08 13:10:00,64.89,64.98,64.88,64.97,21952.0,61.4681,61.5534,61.4586,61.5439,21952.0
2023-02-08 13:20:00,64.98,65.0,64.85,64.89,27560.0,61.5534,61.5723,61.4302,61.4681,27560.0
2023-02-08 13:30:00,64.9,64.95,64.83,64.91,26770.0,61.4776,61.525,61.4113,61.4871,26770.0
2023-02-08 13:40:00,64.92,64.92,64.8,64.81,25672.0,61.4965,61.4965,61.3829,61.3923,25672.0
2023-02-08 13:50:00,64.82,64.87,64.8,64.82,30329.0,61.4018,61.4492,61.3829,61.4018,30329.0
2023-02-08 14:00:00,64.83,64.83,64.71,64.75,32157.0,61.4113,61.4113,61.2976,61.3355,32157.0
2023-02-08 14:10:00,64.76,64.88,64.72,64.87,34323.0,61.345,61.4586,61.3071,61.4492,34323.0
2023-02-08 14:20:00,64.87,64.87,64.75,64.81,48913.0,61.4492,61.4492,61.3355,61.3923,48913.0
2023-02-08 14:30:00,64.81,64.94,64.8,64.92,68009.0,61.3923,61.5155,61.3829,61.4965,68009.0
2023-02-08 14:40:00,64.92,65.0,64.82,64.91,60672.0,61.4965,61.5723,61.4018,61.4871,60672.0
2023-02-08 14:50:00,64.91,65.05,64.9,65.03,32533.0,61.4871,61.6197,61.4776,61.6007,32533.0
2023-02-08 15:00:00,65.03,65.03,64.87,64.93,32625.0,61.6007,61.6007,61.4492,61.506,32625.0
2023-02-08 15:10:00,64.92,64.92,64.8,64.81,49888.0,61.4965,61.4965,61.3829,61.3923,49888.0
2023-02-08 15:20:00,64.82,64.99,64.81,64.9,54931.0,61.4018,61.5628,61.3923,61.4776,54931.0
2023-02-08 15:30:00,64.89,65.02,64.82,65.02,56982.0,61.4681,61.5913,61.4018,61.5913,56982.0
2023-02-08 15:40:00,65.02,65.05,64.93,64.98,97645.0,61.5913,61.6197,61.506,61.5534,97645.0
2023-02-08 15:50:00,64.97,65.15,64.97,65.08,337455.0,61.5439,61.7144,61.5439,61.6481,337455.0
2023-02-09 09:30:00,65.95,66.13,65.51,65.52,93423.0,62.4722,62.6427,62.0554,62.0649,93423.0
2023-02-09 09:40:00,65.55,65.78,65.42,65.76,41674.0,62.0933,62.3112,61.9702,62.2922,41674.0
2023-02-09 09:50:00,65.79,65.87,65.58,65.79,59212.0,62.3207,62.3964,62.1217,62.3207,59212.0
2023-02-09 10:00:00,65.8,66.07,65.75,65.96,62910.0,62.3301,62.5859,62.2828,62.4817,62910.0
2023-02-09 10:10:00,65.95,66.07,65.94,66.02,38139.0,62.4722,62.5859,62.4627,62.5385,38139.0
2023-02-09 10:20:00,66.03,66.11,65.85,65.98,33837.0,62.548,62.6238,62.3775,62.5006,33837.0
2023-02-09 10:30:00,65.97,66.12,65.91,66.1,76969.0,62.4912,62.6333,62.4343,62.6143,76969.0
2023-02-09 10:40:00,66.11,66.21,66.04,66.13,44770.0,62.6238,62.7185,62.5575,62.6427,44770.0
2023-02-09 10:50:00,66.14,66.18,65.98,66.02,26627.0,62.6522,62.6901,62.5006,62.5385,26627.0
2023-02-09 11:00:00,66.04,66.04,65.86,65.92,71365.0,62.5575,62.5575,62.387,62.4438,71365.0
2023-02-09 11:10:00,65.94,65.94,65.65,65.68,32790.0,62.4627,62.4627,62.188,62.2165,32790.0
2023-02-09 11:20:00,65.67,65.67,65.49,65.55,19895.0,62.207,62.207,62.0365,62.0933,19895.0
2023-02-09 11:30:00,65.54,65.63,65.48,65.63,15729.0,62.0838,62.1691,62.027,62.1691,15729.0
2023-02-09 11:40:00,65.63,65.75,65.58,65.65,30733.0,62.1691,62.2828,62.1217,62.188,30733.0
2023-02-09 11:50:00,65.65,65.72,65.64,65.68,18744.0,62.188,62.2544,62.1786,62.2165,18744.0
2023-02-09 12:00:00,65.67,65.69,65.56,65.65,18680.0,62.207,62.2259,62.1028,62.188,18680.0
2023-02-09 12:10:00,65.65,65.66,65.47,65.54,21204.0,62.188,62.1975,62.0175,62.0838,21204.0
2023-02-09 12:20:00,65.54,65.59,65.46,65.48,27399.0,62.0838,62.1312,62.0081,62.027,27399.0
2023-02-09 12:30:00,65.46,65.47,65.22,65.25,24621.0,62.0081,62.0175,61.7807,61.8091,24621.0
2023-02-09 12:40:00,65.23,65.37,65.23,65.3,17256.0,61.7902,61.9228,61.7902,61.8565,17256.0
2023-02-09 12:50:00,65.3,65.4,65.28,65.38,11382.0,61.8565,61.9512,61.8376,61.9323,11382.0
2023-02-09 13:00:00,65.38,65.46,65.35,65.38,21028.0,61.9323,62.0081,61.9039,61.9323,21028.0
2023-02-09 13:10:00,65.39,65.45,65.33,65.45,16615.0,61.9418,61.9986,61.8849,61.9986,16615.0
2023-02-09 13:20:00,65.45,65.55,65.4,65.46,42730.0,61.9986,62.0933,61.9512,62.0081,42730.0
2023-02-09 13:30:00,65.46,65.57,65.41,65.48,37419.0,62.0081,62.1123,61.9607,62.027,37419.0
2023-02-09 13:40:00,65.48,65.48,65.23,65.45,151554.0,62.027,62.027,61.7902,61.9986,151554.0
2023-02-09 13:50:00,65.45,65.46,65.34,65.35,14628.0,61.9986,62.0081,61.8944,61.9039,14628.0
2023-02-09 14:00:00,65.34,65.39,65.21,65.32,25692.0,61.8944,61.9418,61.7712,61.8754,25692.0
2023-02-09 14:10:00,65.32,65.32,65.21,65.27,26253.0,61.8754,61.8754,61.7712,61.8281,26253.0
2023-02-09 14:20:00,65.29,65.32,65.22,65.24,23701.0,61.847,61.8754,61.7807,61.7997,23701.0
2023-02-09 14:30:00,65.24,65.32,65.22,65.28,21723.0,61.7997,61.8754,61.7807,61.8376,21723.0
2023-02-09 14:40:00,65.27,65.36,65.2,65.26,28223.0,61.8281,61.9133,61.7618,61.8186,28223.0
2023-02-09 14:50:00,65.25,65.26,65.13,65.15,21547.0,61.8091,61.8186,61.6955,61.7144,21547.0
2023-02-09 15:00:00,65.15,65.16,64.95,65.01,23829.0,61.7144,61.7239,61.525,61.5818,23829.0
2023-02-09 15:10:00,65.01,65.01,64.85,64.87,26148.0,61.5818,61.5818,61.4302,61.4492,26148.0
2023-02-09 15:20:00,64.86,64.89,64.7,64.72,34943.0,61.4397,61.4681,61.2881,61.3071,34943.0
2023-02-09 15:30:00,64.7,64.72,64.54,64.67,45088.0,61.2881,61.3071,61.1366,61.2597,45088.0
2023-02-09 15:40:00,64.67,64.86,64.64,64.72,50196.0,61.2597,61.4397,61.2313,61.3071,50196.0
2023-02-09 15:50:00,64.72,64.87,64.67,64.69,288549.0,61.3071,61.4492,61.2597,61.2787,288549.0
2023-02-10 09:30:00,64.62,64.62,64.17,64.42,40415.0,61.2124,61.2124,60.7861,61.0229,40415.0
2023-02-10 09:40:00,64.43,64.65,64.39,64.63,17815.0,61.0324,61.2408,60.9945,61.2218,17815.0
2023-02-10 09:50:00,64.62,64.63,64.49,64.58,40183.0,61.2124,61.2218,61.0892,61.1745,40183.0
2023-02-10 10:00:00,64.58,64.64,64.47,64.53,36287.0,61.1745,61.2313,61.0703,61.1271,36287.0
2023-02-10 10:10:00,64.52,64.61,64.41,64.54,37979.0,61.1176,61.2029,61.0134,61.1366,37979.0
2023-02-10 10:20:00,64.55,64.59,64.45,64.57,24801.0,61.146,61.1839,61.0513,61.165,24801.0
2023-02-10 10:30:00,64.56,64.63,64.44,64.55,85181.0,61.1555,61.2218,61.0418,61.146,85181.0
2023-02-10 10:40:00,64.56,64.59,64.44,64.46,65471.0,61.1555,61.1839,61.0418,61.0608,65471.0
2023-02-10 10:50:00,64.44,64.44,64.25,64.28,52836.0,61.0418,61.0418,60.8619,60.8903,52836.0
2023-02-10 11:00:00,64.27,64.5,64.25,64.49,27265.0,60.8808,61.0987,60.8619,61.0892,27265.0
2023-02-10 11:10:00,64.49,64.55,64.26,64.4,29061.0,61.0892,61.146,60.8713,61.004,29061.0
2023-02-10 11:20:00,64.39,64.52,64.29,64.5,33555.0,60.9945,61.1176,60.8998,61.0987,33555.0
2023-02-10 11:30:00,64.51,64.56,64.4,64.42,25475.0,61.1082,61.1555,61.004,61.0229,25475.0
2023-02-10 11:40:00,64.41,64.48,64.4,64.44,17976.0,61.0134,61.0797,61.004,61.0418,17976.0
2023-02-10 11:50:00,64.45,64.49,64.38,64.46,15500.0,61.0513,61.0892,60.985,61.0608,15500.0
2023-02-10 12:00:00,64.44,64.47,64.33,64.39,28201.0,61.0418,61.0703,60.9377,60.9945,28201.0
2023-02-10 12:10:00,64.39,64.42,64.3,64.32,21803.0,60.9945,61.0229,60.9092,60.9282,21803.0
2023-02-10 12:20:00,64.31,64.36,64.23,64.32,27628.0,60.9187,60.9661,60.8429,60.9282,27628.0
2023-02-10 12:30:00,64.33,64.55,64.3,64.42,29539.0,60.9377,61.146,60.9092,61.0229,29539.0
2023-02-10 12:40:00,64.42,64.46,64.37,64.41,19931.0,61.0229,61.0608,60.9755,61.0134,19931.0
2023-02-10 12:50:00,64.4,64.49,64.38,64.49,14363.0,61.004,61.0892,60.985,61.0892,14363.0
2023-02-10 13:00:00,64.51,64.58,64.47,64.58,32832.0,61.1082,61.1745,61.0703,61.1745,32832.0
2023-02-10 13:10:00,64.58,64.72,64.56,64.71,23888.0,61.1745,61.3071,61.1555,61.2976,23888.0
2023-02-10 13:20:00,64.72,64.77,64.53,64.53,13613.0,61.3071,61.3544,61.1271,61.1271,13613.0
2023-02-10 13:30:00,64.52,64.55,64.47,64.53,31472.0,61.1176,61.146,61.0703,61.1271,31472.0
2023-02-10 13:40:00,64.53,64.53,64.36,64.37,16506.0,61.1271,61.1271,60.9661,60.9755,16506.0
2023-02-10 13:50:00,64.37,64.38,64.3,64.33,14116.0,60.9755,60.985,60.9092,60.9377,14116.0
2023-02-10 14:00:00,64.32,64.34,64.25,64.34,18668.0,60.9282,60.9471,60.8619,60.9471,18668.0
2023-02-10 14:10:00,64.35,64.38,64.31,64.38,21083.0,60.9566,60.985,60.9187,60.985,21083.0
2023-02-10 14:20:00,64.37,64.42,64.32,64.33,16705.0,60.9755,61.0229,60.9282,60.9377,16705.0
2023-02-10 14:30:00,64.32,64.4,64.29,64.38,15742.0,60.9282,61.004,60.8998,60.985,15742.0
2023-02-10 14:40:00,64.38,64.38,64.29,64.34,15755.0,60.985,60.985,60.8998,60.9471,15755.0
2023-02-10 14:50:00,64.34,64.44,64.34,64.41,16347.0,60.9471,61.0418,60.9471,61.0134,16347.0
2023-02-10 15:00:00,64.42,64.49,64.39,64.4,30058.0,61.0229,61.0892,60.9945,61.004,30058.0
2023-02-10 15:10:00,64.41,64.47,64.3,64.44,38338.0,61.0134,61.0703,60.9092,61.0418,38338.0
2023-02-10 15:20:00,64.42,64.43,64.3,64.39,32524.0,61.0229,61.0324,60.9092,60.9945,32524.0
2023-02-10 15:30:00,64.4,64.53,64.4,64.53,37425.0,61.004,61.1271,61.004,61.1271,37425.0
2023-02-10 15:40:00,64.52,64.6,64.46,64.59,58889.0,61.1176,61.1934,61.0608,61.1839,58889.0
2023-02-10 15:50:00,64.6,64.66,64.49,64.58,254709.0,61.1934,61.2502,61.0892,61.1745,254709.0
2023-02-13 09:30:00,65.0,65.34,64.63,65.06,47597.0,61.5723,61.8944,61.2218,61.6292,47597.0
2023-02-13 09:40:00,65.09,65.34,64.99,65.27,52340.0,61.6576,61.8944,61.5628,61.8281,52340.0
2023-02-13 09:50:00,65.27,65.27,65.1,65.13,25574.0,61.8281,61.8281,61.667,61.6955,25574.0
2023-02-13 10:00:00,65.14,65.2,65.07,65.2,30753.0,61.7049,61.7618,61.6386,61.7618,30753.0
2023-02-13 10:10:00,65.21,65.29,65.15,65.24,20080.0,61.7712,61.847,61.7144,61.7997,20080.0
2023-02-13 10:20:00,65.25,65.34,65.21,65.32,34722.0,61.8091,61.8944,61.7712,61.8754,34722.0
2023-02-13 10:30:00,65.33,65.34,65.22,65.24,28147.0,61.8849,61.8944,61.7807,61.7997,28147.0
2023-02-13 10:40:00,65.25,65.33,65.21,65.33,31363.0,61.8091,61.8849,61.7712,61.8849,31363.0
2023-02-13 10:50:00,65.33,65.4,65.29,65.35,35553.0,61.8849,61.9512,61.847,61.9039,35553.0
2023-02-13 11:00:00,65.35,65.37,65.27,65.27,23191.0,61.9039,61.9228,61.8281,61.8281,23191.0
2023-02-13 11:10:00,65.29,65.36,65.25,65.31,21215.0,61.847,61.9133,61.8091,61.866,21215.0
2023-02-13 11:20:00,65.31,65.38,65.29,65.37,22914.0,61.866,61.9323,61.847,61.9228,22914.0
2023-02-13 11:30:00,65.36,65.37,65.25,65.29,24418.0,61.9133,61.9228,61.8091,61.847,24418.0
2023-02-13 11:40:00,65.29,65.5,65.28,65.45,24950.0,61.847,62.046,61.8376,61.9986,24950.0
2023-02-13 11:50:00,65.44,65.49,65.36,65.48,21621.0,61.9891,62.0365,61.9133,62.027,21621.0
2023-02-13 12:00:00,65.47,65.55,65.45,65.55,35434.0,62.0175,62.0933,61.9986,62.0933,35434.0
2023-02-13 12:10:00,65.55,65.64,65.54,65.62,16769.0,62.0933,62.1786,62.0838,62.1596,16769.0
2023-02-13 12:20:00,65.63,65.64,65.52,65.58,17011.0,62.1691,62.1786,62.0649,62.1217,17011.0
2023-02-13 12:30:00,65.59,65.6,65.48,65.52,19038.0,62.1312,62.1407,62.027,62.0649,19038.0
2023-02-13 12:40:00,65.51,65.53,65.39,65.53,22883.0,62.0554,62.0744,61.9418,62.0744,22883.0
2023-02-13 12:50:00,65.53,65.53,65.46,65.46,15869.0,62.0744,62.0744,62.0081,62.0081,15869.0
2023-02-13 13:00:00,65.47,65.49,65.39,65.42,28836.0,62.0175,62.0365,61.9418,61.9702,28836.0
2023-02-13 13:10:00,65.43,65.43,65.35,65.39,18564.0,61.9796,61.9796,61.9039,61.9418,18564.0
2023-02-13 13:20:00,65.39,65.43,65.35,65.36,21537.0,61.9418,61.9796,61.9039,61.9133,21537.0
2023-02-13 13:30:00,65.37,65.48,65.37,65.45,18050.0,61.9228,62.027,61.9228,61.9986,18050.0
2023-02-13 13:40:00,65.44,65.48,65.41,65.46,18153.0,61.9891,62.027,61.9607,62.0081,18153.0
2023-02-13 13:50:00,65.46,65.48,65.4,65.44,16309.0,62.0081,62.027,61.9512,61.9891,16309.0
2023-02-13 14:00:00,65.45,65.45,65.3,65.34,16728.0,61.9986,61.9986,61.8565,61.8944,16728.0
2023-02-13 14:10:00,65.34,65.36,65.3,65.33,19466.0,61.8944,61.9133,61.8565,61.8849,19466.0
2023-02-13 14:20:00,65.32,65.33,65.21,65.23,26551.0,61.8754,61.8849,61.7712,61.7902,26551.0
2023-02-13 14:30:00,65.23,65.32,65.2,65.27,27331.0,61.7902,61.8754,61.7618,61.8281,27331.0
2023-02-13 14:40:00,65.27,65.3,65.2,65.2,24368.0,61.8281,61.8565,61.7618,61.7618,24368.0
2023-02-13 14:50:00,65.2,65.31,65.19,65.28,19778.0,61.7618,61.866,61.7523,61.8376,19778.0
2023-02-13 15:00:00,65.28,65.37,65.22,65.34,93304.0,61.8376,61.9228,61.7807,61.8944,93304.0
2023-02-13 15:10:00,65.34,65.44,65.31,65.44,31035.0,61.8944,61.9891,61.866,61.9891,31035.0
2023-02-13 15:20:00,65.44,65.51,65.41,65.5,49421.0,61.9891,62.0554,61.9607,62.046,49421.0
2023-02-13 15:30:00,65.5,65.62,65.48,65.61,39786.0,62.046,62.1596,62.027,62.1502,39786.0
2023-02-13 15:40:00,65.61,65.69,65.6,65.69,54594.0,62.1502,62.2259,62.1407,62.2259,54594.0
2023-02-13 15:50:00,65.68,65.73,65.55,65.73,186647.0,62.2165,62.2638,62.0933,62.2638,186647.0
2023-02-14 09:30:00,65.38,65.38,65.14,65.25,34754.0,61.9323,61.9323,61.7049,61.8091,34754.0
2023-02-14 09:40:00,65.26,65.62,65.26,65.44,41762.0,61.8186,62.1596,61.8186,61.9891,41762.0
2023-02-14 09:50:00,65.45,65.65,65.42,65.61,34371.0,61.9986,62.188,61.9702,62.1502,34371.0
2023-02-14 10:00:00,65.6,65.61,65.46,65.51,23288.0,62.1407,62.1502,62.0081,62.0554,23288.0
2023-02-14 10:10:00,65.49,65.74,65.43,65.67,26289.0,62.0365,62.2733,61.9796,62.207,26289.0
2023-02-14 10:20:00,65.68,65.83,65.68,65.74,21247.0,62.2165,62.3585,62.2165,62.2733,21247.0
2023-02-14 10:30:00,65.77,65.79,65.11,65.11,21581.0,62.3017,62.3207,61.6765,61.6765,21581.0
2023-02-14 10:40:00,65.1,65.14,64.87,64.99,20579.0,61.667,61.7049,61.4492,61.5628,20579.0
2023-02-14 10:50:00,64.97,65.11,64.93,65.01,44311.0,61.5439,61.6765,61.506,61.5818,44311.0
2023-02-14 11:00:00,65.0,65.21,64.97,65.1,19039.0,61.5723,61.7712,61.5439,61.667,19039.0
2023-02-14 11:10:00,65.13,65.28,65.1,65.27,14016.0,61.6955,61.8376,61.667,61.8281,14016.0
2023-02-14 11:20:00,65.26,65.3,64.91,64.95,20308.0,61.8186,61.8565,61.4871,61.525,20308.0
2023-02-14 11:30:00,64.91,64.91,64.71,64.85,14654.0,61.4871,61.4871,61.2976,61.4302,14654.0
2023-02-14 11:40:00,64.83,64.95,64.76,64.84,27418.0,61.4113,61.525,61.345,61.4208,27418.0
2023-02-14 11:50:00,64.86,64.93,64.82,64.91,57054.0,61.4397,61.506,61.4018,61.4871,57054.0
2023-02-14 12:00:00,64.89,65.08,64.88,65.07,25573.0,61.4681,61.6481,61.4586,61.6386,25573.0
2023-02-14 12:10:00,65.06,65.19,65.05,65.12,30933.0,61.6292,61.7523,61.6197,61.686,30933.0
2023-02-14 12:20:00,65.11,65.16,65.06,65.09,12056.0,61.6765,61.7239,61.6292,61.6576,12056.0
2023-02-14 12:30:00,65.07,65.1,65.04,65.06,13720.0,61.6386,61.667,61.6102,61.6292,13720.0
2023-02-14 12:40:00,65.05,65.14,65.05,65.1,13884.0,61.6197,61.7049,61.6197,61.667,13884.0
2023-02-14 12:50:00,65.09,65.22,65.07,65.22,15905.0,61.6576,61.7807,61.6386,61.7807,15905.0
2023-02-14 13:00:00,65.22,65.48,65.22,65.36,24551.0,61.7807,62.027,61.7807,61.9133,24551.0
2023-02-14 13:10:00,65.34,65.51,65.29,65.42,10916.0,61.8944,62.0554,61.847,61.9702,10916.0
2023-02-14 13:20:00,65.42,65.43,65.32,65.39,10951.0,61.9702,61.9796,61.8754,61.9418,10951.0
2023-02-14 13:30:00,65.39,65.45,65.38,65.4,9351.0,61.9418,61.9986,61.9323,61.9512,9351.0
2023-02-14 13:40:00,65.4,65.42,65.28,65.38,16862.0,61.9512,61.9702,61.8376,61.9323,16862.0
2023-02-14 13:50:00,65.37,65.38,65.32,65.34,16178.0,61.9228,61.9323,61.8754,61.8944,16178.0
2023-02-14 14:00:00,65.33,65.4,65.16,65.2,14320.0,61.8849,61.9512,61.7239,61.7618,14320.0
2023-02-14 14:10:00,65.22,65.44,65.22,65.41,12223.0,61.7807,61.9891,61.7807,61.9607,12223.0
2023-02-14 14:20:00,65.42,65.42,65.34,65.37,11309.0,61.9702,61.9702,61.8944,61.9228,11309.0
2023-02-14 14:30:00,65.38,65.55,65.37,65.51,10444.0,61.9323,62.0933,61.9228,62.0554,10444.0
2023-02-14 14:40:00,65.51,65.54,65.43,65.44,10258.0,62.0554,62.0838,61.9796,61.9891,10258.0
2023-02-14 14:50:00,65.44,65.49,65.34,65.34,20672.0,61.9891,62.0365,61.8944,61.8944,20672.0
2023-02-14 15:00:00,65.34,65.42,65.27,65.27,15953.0,61.8944,61.9702,61.8281,61.8281,15953.0
2023-02-14 15:10:00,65.26,65.38,65.2,65.37,23209.0,61.8186,61.9323,61.7618,61.9228,23209.0
2023-02-14 15:20:00,65.37,65.42,65.35,65.36,22276.0,61.9228,61.9702,61.9039,61.9133,22276.0
2023-02-14 15:30:00,65.35,65.41,65.28,65.32,29644.0,61.9039,61.9607,61.8376,61.8754,29644.0
2023-02-14 15:40:00,65.31,65.34,65.27,65.31,38931.0,61.866,61.8944,61.8281,61.866,38931.0
2023-02-14 15:50:00,65.31,65.38,65.15,65.18,164597.0,61.866,61.9323,61.7144,61.7428,164597.0
2023-02-15 09:30:00,64.45,64.68,64.35,64.58,56583.0,61.0513,61.2692,60.9566,61.1745,56583.0
2023-02-15 09:40:00,64.57,65.0,64.57,64.92,37754.0,61.165,61.5723,61.165,61.4965,37754.0
2023-02-15 09:50:00,64.93,64.97,64.75,64.79,25942.0,61.506,61.5439,61.3355,61.3734,25942.0
2023-02-15 10:00:00,64.76,64.97,64.76,64.88,29657.0,61.345,61.5439,61.345,61.4586,29657.0
2023-02-15 10:10:00,64.85,64.95,64.71,64.91,14921.0,61.4302,61.525,61.2976,61.4871,14921.0
2023-02-15 10:20:00,64.91,64.94,64.81,64.9,18405.0,61.4871,61.5155,61.3923,61.4776,18405.0
2023-02-15 10:30:00,64.88,65.17,64.86,65.03,133073.0,61.4586,61.7334,61.4397,61.6007,133073.0
2023-02-15 10:40:00,65.01,65.03,64.91,64.94,16260.0,61.5818,61.6007,61.4871,61.5155,16260.0
2023-02-15 10:50:00,64.93,65.0,64.74,64.76,95121.0,61.506,61.5723,61.326,61.345,95121.0
2023-02-15 11:00:00,64.76,65.02,64.75,65.02,161667.0,61.345,61.5913,61.3355,61.5913,161667.0
2023-02-15 11:10:00,65.03,65.12,64.95,65.0,90915.0,61.6007,61.686,61.525,61.5723,90915.0
2023-02-15 11:20:00,65.0,65.0,64.89,65.0,228769.0,61.5723,61.5723,61.4681,61.5723,228769.0
2023-02-15 11:30:00,65.0,65.0,64.78,64.79,74188.0,61.5723,61.5723,61.3639,61.3734,74188.0
2023-02-15 11:40:00,64.79,64.93,64.78,64.85,225989.0,61.3734,61.506,61.3639,61.4302,225989.0
2023-02-15 11:50:00,64.85,64.87,64.73,64.75,120033.0,61.4302,61.4492,61.3166,61.3355,120033.0
2023-02-15 12:00:00,64.76,64.79,64.6,64.66,65921.0,61.345,61.3734,61.1934,61.2502,65921.0
2023-02-15 12:10:00,64.67,64.72,64.62,64.66,40523.0,61.2597,61.3071,61.2124,61.2502,40523.0
2023-02-15 12:20:00,64.64,64.66,64.56,64.61,38324.0,61.2313,61.2502,61.1555,61.2029,38324.0
2023-02-15 12:30:00,64.6,64.66,64.53,64.56,53123.0,61.1934,61.2502,61.1271,61.1555,53123.0
2023-02-15 12:40:00,64.55,64.66,64.54,64.63,65226.0,61.146,61.2502,61.1366,61.2218,65226.0
2023-02-15 12:50:00,64.63,64.71,64.58,64.64,127915.0,61.2218,61.2976,61.1745,61.2313,127915.0
2023-02-15 13:00:00,64.64,64.72,64.59,64.72,106315.0,61.2313,61.3071,61.1839,61.3071,106315.0
2023-02-15 13:10:00,64.74,64.86,64.73,64.82,75050.0,61.326,61.4397,61.3166,61.4018,75050.0
2023-02-15 13:20:00,64.83,64.94,64.83,64.94,20396.0,61.4113,61.5155,61.4113,61.5155,20396.0
2023-02-15 13:30:00,64.94,65.0,64.89,64.98,58231.0,61.5155,61.5723,61.4681,61.5534,58231.0
2023-02-15 13:40:00,64.98,65.27,64.98,65.27,56037.0,61.5534,61.8281,61.5534,61.8281,56037.0
2023-02-15 13:50:00,65.28,65.31,65.18,65.25,100122.0,61.8376,61.866,61.7428,61.8091,100122.0
2023-02-15 14:00:00,65.25,65.28,65.15,65.22,96400.0,61.8091,61.8376,61.7144,61.7807,96400.0
2023-02-15 14:10:00,65.21,65.23,65.13,65.16,29337.0,61.7712,61.7902,61.6955,61.7239,29337.0
2023-02-15 14:20:00,65.16,65.21,65.12,65.19,19143.0,61.7239,61.7712,61.686,61.7523,19143.0
2023-02-15 14:30:00,65.2,65.24,65.09,65.1,25094.0,61.7618,61.7997,61.6576,61.667,25094.0
2023-02-15 14:40:00,65.11,65.22,65.11,65.15,18055.0,61.6765,61.7807,61.6765,61.7144,18055.0
2023-02-15 14:50:00,65.15,65.17,65.04,65.07,19987.0,61.7144,61.7334,61.6102,61.6386,19987.0
2023-02-15 15:00:00,65.06,65.17,65.06,65.16,17111.0,61.6292,61.7334,61.6292,61.7239,17111.0
2023-02-15 15:10:00,65.15,65.16,65.07,65.08,23515.0,61.7144,61.7239,61.6386,61.6481,23515.0
2023-02-15 15:20:00,65.08,65.15,65.07,65.14,26625.0,61.6481,61.7144,61.6386,61.7049,26625.0
2023-02-15 15:30:00,65.14,65.22,65.1,65.14,29235.0,61.7049,61.7807,61.667,61.7049,29235.0
2023-02-15 15:40:00,65.14,65.15,65.05,65.11,50223.0,61.7049,61.7144,61.6197,61.6765,50223.0
2023-02-15 15:50:00,65.11,65.22,65.07,65.21,172711.0,61.6765,61.7807,61.6386,61.7712,172711.0
2023-02-16 09:30:00,64.21,64.4,64.11,64.33,43834.0,60.824,61.004,60.7293,60.9377,43834.0
2023-02-16 09:40:00,64.39,64.42,64.14,64.21,26431.0,60.9945,61.0229,60.7577,60.824,26431.0
2023-02-16 09:50:00,64.21,64.37,64.06,64.07,45334.0,60.824,60.9755,60.6819,60.6914,45334.0
2023-02-16 10:00:00,64.04,64.26,64.0,64.21,40529.0,60.6629,60.8713,60.6251,60.824,40529.0
2023-02-16 10:10:00,64.21,64.44,64.19,64.44,40558.0,60.824,61.0418,60.805,61.0418,40558.0
2023-02-16 10:20:00,64.49,64.68,64.48,64.67,32908.0,61.0892,61.2692,61.0797,61.2597,32908.0
2023-02-16 10:30:00,64.68,64.69,64.56,64.64,34272.0,61.2692,61.2787,61.1555,61.2313,34272.0
2023-02-16 10:40:00,64.64,64.72,64.58,64.71,29273.0,61.2313,61.3071,61.1745,61.2976,29273.0
2023-02-16 10:50:00,64.73,64.74,64.6,64.72,40949.0,61.3166,61.326,61.1934,61.3071,40949.0
2023-02-16 11:00:00,64.71,64.82,64.63,64.7,33431.0,61.2976,61.4018,61.2218,61.2881,33431.0
2023-02-16 11:10:00,64.7,64.75,64.64,64.7,16460.0,61.2881,61.3355,61.2313,61.2881,16460.0
2023-02-16 11:20:00,64.67,64.76,64.63,64.76,29211.0,61.2597,61.345,61.2218,61.345,29211.0
2023-02-16 11:30:00,64.76,64.81,64.71,64.75,28433.0,61.345,61.3923,61.2976,61.3355,28433.0
2023-02-16 11:40:00,64.75,64.85,64.72,64.8,39144.0,61.3355,61.4302,61.3071,61.3829,39144.0
2023-02-16 11:50:00,64.8,64.82,64.68,64.69,42572.0,61.3829,61.4018,61.2692,61.2787,42572.0
2023-02-16 12:00:00,64.68,64.79,64.66,64.78,36507.0,61.2692,61.3734,61.2502,61.3639,36507.0
2023-02-16 12:10:00,64.79,64.81,64.74,64.74,17382.0,61.3734,61.3923,61.326,61.326,17382.0
2023-02-16 12:20:00,64.73,64.92,64.73,64.82,18790.0,61.3166,61.4965,61.3166,61.4018,18790.0
2023-02-16 12:30:00,64.83,64.92,64.81,64.89,15251.0,61.4113,61.4965,61.3923,61.4681,15251.0
2023-02-16 12:40:00,64.9,64.98,64.88,64.91,13824.0,61.4776,61.5534,61.4586,61.4871,13824.0
2023-02-16 12:50:00,64.88,64.96,64.85,64.88,41656.0,61.4586,61.5344,61.4302,61.4586,41656.0
2023-02-16 13:00:00,64.89,64.95,64.82,64.83,26600.0,61.4681,61.525,61.4018,61.4113,26600.0
2023-02-16 13:10:00,64.83,64.95,64.83,64.94,49322.0,61.4113,61.525,61.4113,61.5155,49322.0
2023-02-16 13:20:00,64.95,64.99,64.85,64.92,36942.0,61.525,61.5628,61.4302,61.4965,36942.0
2023-02-16 13:30:00,64.92,64.96,64.86,64.94,24720.0,61.4965,61.5344,61.4397,61.5155,24720.0
2023-02-16 13:40:00,64.94,64.95,64.83,64.86,19589.0,61.5155,61.525,61.4113,61.4397,19589.0
2023-02-16 13:50:00,64.84,64.86,64.79,64.83,20388.0,61.4208,61.4397,61.3734,61.4113,20388.0
2023-02-16 14:00:00,64.83,64.93,64.81,64.89,28684.0,61.4113,61.506,61.3923,61.4681,28684.0
2023-02-16 14:10:00,64.88,64.94,64.87,64.94,20111.0,61.4586,61.5155,61.4492,61.5155,20111.0
2023-02-16 14:20:00,64.93,64.96,64.83,64.95,21238.0,61.506,61.5344,61.4113,61.525,21238.0
2023-02-16 14:30:00,64.95,64.96,64.91,64.93,20363.0,61.525,61.5344,61.4871,61.506,20363.0
2023-02-16 14:40:00,64.93,64.94,64.85,64.87,28269.0,61.506,61.5155,61.4302,61.4492,28269.0
2023-02-16 14:50:00,64.87,64.9,64.81,64.84,18051.0,61.4492,61.4776,61.3923,61.4208,18051.0
2023-02-16 15:00:00,64.84,64.86,64.68,64.77,52841.0,61.4208,61.4397,61.2692,61.3544,52841.0
2023-02-16 15:10:00,64.78,64.8,64.63,64.66,34580.0,61.3639,61.3829,61.2218,61.2502,34580.0
2023-02-16 15:20:00,64.66,64.67,64.5,64.51,47814.0,61.2502,61.2597,61.0987,61.1082,47814.0
2023-02-16 15:30:00,64.52,64.56,64.45,64.48,51973.0,61.1176,61.1555,61.0513,61.0797,51973.0
2023-02-16 15:40:00,64.48,64.54,64.37,64.54,96625.0,61.0797,61.1366,60.9755,61.1366,96625.0
2023-02-16 15:50:00,64.54,64.63,64.43,64.45,281637.0,61.1366,61.2218,61.0324,61.0513,281637.0
2023-02-17 09:30:00,64.1,64.13,63.89,64.03,131693.0,60.7198,60.7482,60.5209,60.6535,131693.0
2023-02-17 09:40:00,64.03,64.1,63.85,63.92,68080.0,60.6535,60.7198,60.483,60.5493,68080.0
2023-02-17 09:50:00,63.91,64.05,63.89,63.99,36892.0,60.5398,60.6724,60.5209,60.6156,36892.0
2023-02-17 10:00:00,63.99,64.13,63.98,64.06,21235.0,60.6156,60.7482,60.6061,60.6819,21235.0
2023-02-17 10:10:00,64.05,64.41,64.04,64.36,80864.0,60.6724,61.0134,60.6629,60.9661,80864.0
2023-02-17 10:20:00,64.38,64.45,64.18,64.18,16117.0,60.985,61.0513,60.7956,60.7956,16117.0
2023-02-17 10:30:00,64.17,64.33,64.17,64.3,80936.0,60.7861,60.9377,60.7861,60.9092,80936.0
2023-02-17 10:40:00,64.3,64.3,64.06,64.09,22174.0,60.9092,60.9092,60.6819,60.7103,22174.0
2023-02-17 10:50:00,64.09,64.14,63.88,63.88,25269.0,60.7103,60.7577,60.5114,60.5114,25269.0
2023-02-17 11:00:00,63.87,63.92,63.79,63.88,40797.0,60.5019,60.5493,60.4261,60.5114,40797.0
2023-02-17 11:10:00,63.9,63.96,63.87,63.88,35291.0,60.5303,60.5872,60.5019,60.5114,35291.0
2023-02-17 11:20:00,63.87,63.9,63.75,63.89,30723.0,60.5019,60.5303,60.3882,60.5209,30723.0
2023-02-17 11:30:00,63.89,64.17,63.88,64.13,130855.0,60.5209,60.7861,60.5114,60.7482,130855.0
2023-02-17 11:40:00,64.14,64.51,64.14,64.29,65075.0,60.7577,61.1082,60.7577,60.8998,65075.0
2023-02-17 11:50:00,64.29,64.32,64.22,64.3,47686.0,60.8998,60.9282,60.8335,60.9092,47686.0
2023-02-17 12:00:00,64.31,64.53,64.31,64.51,44018.0,60.9187,61.1271,60.9187,61.1082,44018.0
2023-02-17 12:10:00,64.53,64.68,64.48,64.48,30633.0,61.1271,61.2692,61.0797,61.0797,30633.0
2023-02-17 12:20:00,64.47,64.56,64.46,64.48,20308.0,61.0703,61.1555,61.0608,61.0797,20308.0
2023-02-17 12:30:00,64.49,64.56,64.43,64.52,15056.0,61.0892,61.1555,61.0324,61.1176,15056.0
2023-02-17 12:40:00,64.53,64.62,64.5,64.59,29647.0,61.1271,61.2124,61.0987,61.1839,29647.0
2023-02-17 12:50:00,64.59,64.59,64.46,64.57,24049.0,61.1839,61.1839,61.0608,61.165,24049.0
2023-02-17 13:00:00,64.56,64.63,64.49,64.62,16191.0,61.1555,61.2218,61.0892,61.2124,16191.0
2023-02-17 13:10:00,64.63,64.7,64.63,64.66,21909.0,61.2218,61.2881,61.2218,61.2502,21909.0
2023-02-17 13:20:00,64.65,64.68,64.61,64.66,18287.0,61.2408,61.2692,61.2029,61.2502,18287.0
2023-02-17 13:30:00,64.66,64.68,64.57,64.66,19055.0,61.2502,61.2692,61.165,61.2502,19055.0
2023-02-17 13:40:00,64.65,64.69,64.63,64.66,16698.0,61.2408,61.2787,61.2218,61.2502,16698.0
2023-02-17 13:50:00,64.66,64.71,64.62,64.68,14363.0,61.2502,61.2976,61.2124,61.2692,14363.0
2023-02-17 14:00:00,64.7,64.81,64.69,64.8,18214.0,61.2881,61.3923,61.2787,61.3829,18214.0
2023-02-17 14:10:00,64.78,64.8,64.7,64.75,28393.0,61.3639,61.3829,61.2881,61.3355,28393.0
2023-02-17 14:20:00,64.75,64.95,64.74,64.93,29473.0,61.3355,61.525,61.326,61.506,29473.0
2023-02-17 14:30:00,64.95,64.99,64.92,64.94,27016.0,61.525,61.5628,61.4965,61.5155,27016.0
2023-02-17 14:40:00,64.93,64.93,64.84,64.88,19194.0,61.506,61.506,61.4208,61.4586,19194.0
2023-02-17 14:50:00,64.88,64.96,64.88,64.95,23844.0,61.4586,61.5344,61.4586,61.525,23844.0
2023-02-17 15:00:00,64.96,64.97,64.83,64.93,29074.0,61.5344,61.5439,61.4113,61.506,29074.0
2023-02-17 15:10:00,64.93,64.95,64.82,64.85,20954.0,61.506,61.525,61.4018,61.4302,20954.0
2023-02-17 15:20:00,64.85,64.93,64.84,64.91,55734.0,61.4302,61.506,61.4208,61.4871,55734.0
2023-02-17 15:30:00,64.91,65.01,64.85,64.87,46773.0,61.4871,61.5818,61.4302,61.4492,46773.0
2023-02-17 15:40:00,64.87,64.94,64.71,64.74,83729.0,61.4492,61.5155,61.2976,61.326,83729.0
2023-02-17 15:50:00,64.74,64.8,64.64,64.73,367211.0,61.326,61.3829,61.2313,61.3166,367211.0
2023-02-21 09:30:00,64.19,64.63,64.19,64.22,55630.0,60.805,61.2218,60.805,60.8335,55630.0
2023-02-21 09:40:00,64.22,64.31,63.95,63.96,31800.0,60.8335,60.9187,60.5777,60.5872,31800.0
2023-02-21 09:50:00,63.96,64.08,63.87,63.87,28092.0,60.5872,60.7008,60.5019,60.5019,28092.0
2023-02-21 10:00:00,63.87,64.03,63.8,63.93,55168.0,60.5019,60.6535,60.4356,60.5587,55168.0
2023-02-21 10:10:00,63.94,63.97,63.67,63.68,45093.0,60.5682,60.5966,60.3125,60.3219,45093.0
2023-02-21 10:20:00,63.67,63.73,63.54,63.58,48639.0,60.3125,60.3693,60.1893,60.2272,48639.0
2023-02-21 10:30:00,63.56,63.58,63.43,63.49,41090.0,60.2083,60.2272,60.0851,60.1419,41090.0
2023-02-21 10:40:00,63.48,63.55,63.34,63.37,38976.0,60.1325,60.1988,59.9999,60.0283,38976.0
2023-02-21 10:50:00,63.36,63.36,63.18,63.23,27643.0,60.0188,60.0188,59.8483,59.8957,27643.0
2023-02-21 11:00:00,63.23,63.27,63.08,63.1,25346.0,59.8957,59.9335,59.7536,59.7725,25346.0
2023-02-21 11:10:00,63.09,63.15,63.02,63.12,30427.0,59.763,59.8199,59.6967,59.7915,30427.0
2023-02-21 11:20:00,63.11,63.15,63.03,63.05,45074.0,59.782,59.8199,59.7062,59.7251,45074.0
2023-02-21 11:30:00,63.05,63.14,63.04,63.1,32453.0,59.7251,59.8104,59.7157,59.7725,32453.0
2023-02-21 11:40:00,63.11,63.14,63.07,63.11,23557.0,59.782,59.8104,59.7441,59.782,23557.0
2023-02-21 11:50:00,63.12,63.16,63.08,63.13,36269.0,59.7915,59.8293,59.7536,59.8009,36269.0
2023-02-21 12:00:00,63.12,63.19,62.98,63.01,50973.0,59.7915,59.8578,59.6588,59.6873,50973.0
2023-02-21 12:10:00,63.0,63.0,62.74,62.81,38864.0,59.6778,59.6778,59.4315,59.4978,38864.0
2023-02-21 12:20:00,62.81,62.83,62.69,62.79,18514.0,59.4978,59.5168,59.3841,59.4789,18514.0
2023-02-21 12:30:00,62.8,62.8,62.62,62.68,29246.0,59.4883,59.4883,59.3178,59.3747,29246.0
2023-02-21 12:40:00,62.68,62.77,62.64,62.77,18016.0,59.3747,59.4599,59.3368,59.4599,18016.0
2023-02-21 12:50:00,62.77,62.78,62.72,62.74,14590.0,59.4599,59.4694,59.4126,59.4315,14590.0
2023-02-21 13:00:00,62.74,62.75,62.58,62.58,19664.0,59.4315,59.441,59.2799,59.2799,19664.0
2023-02-21 13:10:00,62.6,62.6,62.51,62.53,43922.0,59.2989,59.2989,59.2136,59.2326,43922.0
2023-02-21 13:20:00,62.53,62.6,62.51,62.55,28584.0,59.2326,59.2989,59.2136,59.2515,28584.0
2023-02-21 13:30:00,62.53,62.53,62.38,62.4,23597.0,59.2326,59.2326,59.0905,59.1094,23597.0
2023-02-21 13:40:00,62.38,62.47,62.36,62.36,23799.0,59.0905,59.1757,59.0715,59.0715,23799.0
2023-02-21 13:50:00,62.36,62.38,62.27,62.38,27762.0,59.0715,59.0905,58.9863,59.0905,27762.0
2023-02-21 14:00:00,62.37,62.43,62.31,62.43,30231.0,59.081,59.1378,59.0242,59.1378,30231.0
2023-02-21 14:10:00,62.44,62.6,62.39,62.51,148446.0,59.1473,59.2989,59.1,59.2136,148446.0
2023-02-21 14:20:00,62.48,62.67,62.46,62.62,46978.0,59.1852,59.3652,59.1663,59.3178,46978.0
2023-02-21 14:30:00,62.6,62.7,62.55,62.59,44811.0,59.2989,59.3936,59.2515,59.2894,44811.0
2023-02-21 14:40:00,62.59,62.64,62.53,62.6,45340.0,59.2894,59.3368,59.2326,59.2989,45340.0
2023-02-21 14:50:00,62.58,62.59,62.52,62.57,27037.0,59.2799,59.2894,59.2231,59.2705,27037.0
2023-02-21 15:00:00,62.55,62.6,62.47,62.59,55464.0,59.2515,59.2989,59.1757,59.2894,55464.0
2023-02-21 15:10:00,62.59,62.64,62.52,62.63,50073.0,59.2894,59.3368,59.2231,59.3273,50073.0
2023-02-21 15:20:00,62.64,62.75,62.57,62.7,55643.0,59.3368,59.441,59.2705,59.3936,55643.0
2023-02-21 15:30:00,62.7,62.76,62.62,62.63,111432.0,59.3936,59.4504,59.3178,59.3273,111432.0
2023-02-21 15:40:00,62.63,62.71,62.61,62.64,72956.0,59.3273,59.4031,59.3084,59.3368,72956.0
2023-02-21 15:50:00,62.63,62.69,62.5,62.69,324614.0,59.3273,59.3841,59.2042,59.3841,324614.0
2023-02-22 09:30:00,63.03,63.03,62.26,62.32,83524.0,59.7062,59.7062,58.9768,59.0336,83524.0
2023-02-22 09:40:00,62.32,62.76,62.31,62.59,70365.0,59.0336,59.4504,59.0242,59.2894,70365.0
2023-02-22 09:50:00,62.58,62.62,62.5,62.54,28478.0,59.2799,59.3178,59.2042,59.242,28478.0
2023-02-22 10:00:00,62.55,62.55,62.26,62.28,51594.0,59.2515,59.2515,58.9768,58.9958,51594.0
2023-02-22 10:10:00,62.27,62.33,62.17,62.29,46867.0,58.9863,59.0431,58.8916,59.0052,46867.0
2023-02-22 10:20:00,62.28,62.4,62.22,62.25,91014.0,58.9958,59.1094,58.9389,58.9673,91014.0
2023-02-22 10:30:00,62.23,62.27,62.14,62.17,57593.0,58.9484,58.9863,58.8631,58.8916,57593.0
2023-02-22 10:40:00,62.19,62.34,62.11,62.34,27982.0,58.9105,59.0526,58.8347,59.0526,27982.0
2023-02-22 10:50:00,62.33,62.37,62.27,62.35,66064.0,59.0431,59.081,58.9863,59.0621,66064.0
2023-02-22 11:00:00,62.36,62.55,62.31,62.5,117134.0,59.0715,59.2515,59.0242,59.2042,117134.0
2023-02-22 11:10:00,62.51,62.51,62.39,62.42,27193.0,59.2136,59.2136,59.1,59.1284,27193.0
2023-02-22 11:20:00,62.44,62.49,62.38,62.47,33679.0,59.1473,59.1947,59.0905,59.1757,33679.0
2023-02-22 11:30:00,62.5,62.65,62.5,62.57,22363.0,59.2042,59.3462,59.2042,59.2705,22363.0
2023-02-22 11:40:00,62.58,62.58,62.41,62.41,24664.0,59.2799,59.2799,59.1189,59.1189,24664.0
2023-02-22 11:50:00,62.42,62.56,62.37,62.56,72032.0,59.1284,59.261,59.081,59.261,72032.0
2023-02-22 12:00:00,62.56,62.58,62.44,62.56,22925.0,59.261,59.2799,59.1473,59.261,22925.0
2023-02-22 12:10:00,62.57,62.57,62.48,62.56,25118.0,59.2705,59.2705,59.1852,59.261,25118.0
2023-02-22 12:20:00,62.56,62.67,62.55,62.56,23070.0,59.261,59.3652,59.2515,59.261,23070.0
2023-02-22 12:30:00,62.53,62.65,62.48,62.57,43207.0,59.2326,59.3462,59.1852,59.2705,43207.0
2023-02-22 12:40:00,62.56,62.64,62.54,62.57,40730.0,59.261,59.3368,59.242,59.2705,40730.0
2023-02-22 12:50:00,62.57,62.6,62.46,62.52,67098.0,59.2705,59.2989,59.1663,59.2231,67098.0
2023-02-22 13:00:00,62.52,62.66,62.52,62.62,30831.0,59.2231,59.3557,59.2231,59.3178,30831.0
2023-02-22 13:10:00,62.61,62.67,62.52,62.65,24289.0,59.3084,59.3652,59.2231,59.3462,24289.0
2023-02-22 13:20:00,62.64,62.73,62.63,62.73,24484.0,59.3368,59.422,59.3273,59.422,24484.0
2023-02-22 13:30:00,62.73,62.82,62.62,62.8,61536.0,59.422,59.5073,59.3178,59.4883,61536.0
2023-02-22 13:40:00,62.8,62.82,62.71,62.78,25606.0,59.4883,59.5073,59.4031,59.4694,25606.0
2023-02-22 13:50:00,62.79,62.89,62.76,62.8,83609.0,59.4789,59.5736,59.4504,59.4883,83609.0
2023-02-22 14:00:00,62.81,62.86,62.56,62.77,157371.0,59.4978,59.5452,59.261,59.4599,157371.0
2023-02-22 14:10:00,62.79,62.8,62.46,62.67,53405.0,59.4789,59.4883,59.1663,59.3652,53405.0
2023-02-22 14:20:00,62.67,62.76,62.58,62.58,42723.0,59.3652,59.4504,59.2799,59.2799,42723.0
2023-02-22 14:30:00,62.58,62.61,62.38,62.39,115314.0,59.2799,59.3084,59.0905,59.1,115314.0
2023-02-22 14:40:00,62.4,62.46,62.29,62.45,37870.0,59.1094,59.1663,59.0052,59.1568,37870.0
2023-02-22 14:50:00,62.46,62.46,62.17,62.26,57497.0,59.1663,59.1663,58.8916,58.9768,57497.0
2023-02-22 15:00:00,62.26,62.3,62.2,62.26,42007.0,58.9768,59.0147,58.92,58.9768,42007.0
2023-02-22 15:10:00,62.27,62.39,62.26,62.3,42292.0,58.9863,59.1,58.9768,59.0147,42292.0
2023-02-22 15:20:00,62.32,62.39,62.16,62.19,42239.0,59.0336,59.1,58.8821,58.9105,42239.0
2023-02-22 15:30:00,62.18,62.24,62.08,62.14,51240.0,58.901,58.9579,58.8063,58.8631,51240.0
2023-02-22 15:40:00,62.14,62.25,62.13,62.2,87610.0,58.8631,58.9673,58.8537,58.92,87610.0
2023-02-22 15:50:00,62.2,62.51,62.17,62.5,434588.0,58.92,59.2136,58.8916,59.2042,434588.0
2023-02-23 09:30:00,63.0,63.3,62.81,63.3,78991.0,59.6778,59.962,59.4978,59.962,78991.0
2023-02-23 09:40:00,63.31,63.47,63.16,63.4,55093.0,59.9714,60.123,59.8293,60.0567,55093.0
2023-02-23 09:50:00,63.37,63.61,63.33,63.43,110990.0,60.0283,60.2556,59.9904,60.0851,110990.0
2023-02-23 10:00:00,63.45,63.5,63.02,63.31,150575.0,60.1041,60.1514,59.6967,59.9714,150575.0
2023-02-23 10:10:00,63.33,63.35,63.16,63.18,72883.0,59.9904,60.0093,59.8293,59.8483,72883.0
2023-02-23 10:20:00,63.2,63.21,63.03,63.18,52360.0,59.8672,59.8767,59.7062,59.8483,52360.0
2023-02-23 10:30:00,63.18,63.42,63.1,63.4,53029.0,59.8483,60.0756,59.7725,60.0567,53029.0
2023-02-23 10:40:00,63.4,63.42,63.15,63.16,47379.0,60.0567,60.0756,59.8199,59.8293,47379.0
2023-02-23 10:50:00,63.16,63.2,63.03,63.17,35017.0,59.8293,59.8672,59.7062,59.8388,35017.0
2023-02-23 11:00:00,63.17,63.34,63.07,63.09,56091.0,59.8388,59.9999,59.7441,59.763,56091.0
2023-02-23 11:10:00,63.1,63.18,63.03,63.05,40192.0,59.7725,59.8483,59.7062,59.7251,40192.0
2023-02-23 11:20:00,63.03,63.03,62.87,62.92,32927.0,59.7062,59.7062,59.5546,59.602,32927.0
2023-02-23 11:30:00,62.92,62.94,62.84,62.84,23839.0,59.602,59.6209,59.5262,59.5262,23839.0
2023-02-23 11:40:00,62.86,62.91,62.78,62.88,37230.0,59.5452,59.5925,59.4694,59.5641,37230.0
2023-02-23 11:50:00,62.87,62.9,62.72,62.76,47231.0,59.5546,59.5831,59.4126,59.4504,47231.0
2023-02-23 12:00:00,62.77,62.78,62.67,62.69,27827.0,59.4599,59.4694,59.3652,59.3841,27827.0
2023-02-23 12:10:00,62.69,62.78,62.6,62.72,246731.0,59.3841,59.4694,59.2989,59.4126,246731.0
2023-02-23 12:20:00,62.71,62.71,62.57,62.61,31793.0,59.4031,59.4031,59.2705,59.3084,31793.0
2023-02-23 12:30:00,62.63,62.8,62.59,62.77,45790.0,59.3273,59.4883,59.2894,59.4599,45790.0
2023-02-23 12:40:00,62.77,62.78,62.7,62.75,24478.0,59.4599,59.4694,59.3936,59.441,24478.0
2023-02-23 12:50:00,62.76,62.85,62.72,62.85,28606.0,59.4504,59.5357,59.4126,59.5357,28606.0
2023-02-23 13:00:00,62.85,62.89,62.73,62.76,28405.0,59.5357,59.5736,59.422,59.4504,28405.0
2023-02-23 13:10:00,62.76,62.82,62.73,62.81,20301.0,59.4504,59.5073,59.422,59.4978,20301.0
2023-02-23 13:20:00,62.81,62.87,62.73,62.79,58713.0,59.4978,59.5546,59.422,59.4789,58713.0
2023-02-23 13:30:00,62.78,62.82,62.74,62.81,36271.0,59.4694,59.5073,59.4315,59.4978,36271.0
2023-02-23 13:40:00,62.81,62.88,62.76,62.86,31109.0,59.4978,59.5641,59.4504,59.5452,31109.0
2023-02-23 13:50:00,62.86,62.87,62.77,62.77,25605.0,59.5452,59.5546,59.4599,59.4599,25605.0
2023-02-23 14:00:00,62.78,62.82,62.72,62.76,32487.0,59.4694,59.5073,59.4126,59.4504,32487.0
2023-02-23 14:10:00,62.75,62.94,62.74,62.92,37452.0,59.441,59.6209,59.4315,59.602,37452.0
2023-02-23 14:20:00,62.94,63.07,62.92,63.01,86165.0,59.6209,59.7441,59.602,59.6873,86165.0
2023-02-23 14:30:00,63.03,63.12,63.01,63.08,30917.0,59.7062,59.7915,59.6873,59.7536,30917.0
2023-02-23 14:40:00,63.08,63.08,63.0,63.04,52908.0,59.7536,59.7536,59.6778,59.7157,52908.0
2023-02-23 14:50:00,63.03,63.05,62.96,62.97,35372.0,59.7062,59.7251,59.6399,59.6494,35372.0
2023-02-23 15:00:00,62.97,63.07,62.91,62.94,62363.0,59.6494,59.7441,59.5925,59.6209,62363.0
2023-02-23 15:10:00,62.95,63.1,62.94,63.0,56683.0,59.6304,59.7725,59.6209,59.6778,56683.0
2023-02-23 15:20:00,63.0,63.06,62.95,63.02,59988.0,59.6778,59.7346,59.6304,59.6967,59988.0
2023-02-23 15:30:00,63.02,63.17,62.99,63.1,131025.0,59.6967,59.8388,59.6683,59.7725,131025.0
2023-02-23 15:40:00,63.1,63.1,62.99,63.08,279211.0,59.7725,59.7725,59.6683,59.7536,279211.0
2023-02-23 15:50:00,63.09,63.17,62.96,63.14,650245.0,59.763,59.8388,59.6399,59.8104,650245.0
2023-02-24 09:30:00,62.3,62.64,62.3,62.57,41008.0,59.0147,59.3368,59.0147,59.2705,41008.0
2023-02-24 09:40:00,62.59,62.59,62.18,62.38,29383.0,59.2894,59.2894,58.901,59.0905,29383.0
2023-02-24 09:50:00,62.39,62.39,62.2,62.26,26870.0,59.1,59.1,58.92,58.9768,26870.0
2023-02-24 10:00:00,62.26,62.68,62.22,62.62,57589.0,58.9768,59.3747,58.9389,59.3178,57589.0
2023-02-24 10:10:00,62.61,62.62,62.41,62.45,22820.0,59.3084,59.3178,59.1189,59.1568,22820.0
2023-02-24 10:20:00,62.47,62.48,62.31,62.38,23885.0,59.1757,59.1852,59.0242,59.0905,23885.0
2023-02-24 10:30:00,62.38,62.39,62.23,62.24,20214.0,59.0905,59.1,58.9484,58.9579,20214.0
2023-02-24 10:40:00,62.25,62.32,62.16,62.31,27199.0,58.9673,59.0336,58.8821,59.0242,27199.0
2023-02-24 10:50:00,62.31,62.36,62.24,62.33,32465.0,59.0242,59.0715,58.9579,59.0431,32465.0
2023-02-24 11:00:00,62.33,62.47,62.28,62.46,18890.0,59.0431,59.1757,58.9958,59.1663,18890.0
2023-02-24 11:10:00,62.47,62.64,62.46,62.61,28435.0,59.1757,59.3368,59.1663,59.3084,28435.0
2023-02-24 11:20:00,62.62,62.77,62.61,62.74,28346.0,59.3178,59.4599,59.3084,59.4315,28346.0
2023-02-24 11:30:00,62.76,62.76,62.5,62.5,17400.0,59.4504,59.4504,59.2042,59.2042,17400.0
2023-02-24 11:40:00,62.51,62.73,62.5,62.72,27426.0,59.2136,59.422,59.2042,59.4126,27426.0
2023-02-24 11:50:00,62.72,62.8,62.63,62.66,22424.0,59.4126,59.4883,59.3273,59.3557,22424.0
2023-02-24 12:00:00,62.66,62.71,62.63,62.7,15326.0,59.3557,59.4031,59.3273,59.3936,15326.0
2023-02-24 12:10:00,62.71,62.8,62.7,62.73,31562.0,59.4031,59.4883,59.3936,59.422,31562.0
2023-02-24 12:20:00,62.74,62.78,62.7,62.78,19297.0,59.4315,59.4694,59.3936,59.4694,19297.0
2023-02-24 12:30:00,62.78,62.83,62.71,62.71,19553.0,59.4694,59.5168,59.4031,59.4031,19553.0
2023-02-24 12:40:00,62.73,62.73,62.67,62.71,13380.0,59.422,59.422,59.3652,59.4031,13380.0
2023-02-24 12:50:00,62.7,62.71,62.57,62.63,12929.0,59.3936,59.4031,59.2705,59.3273,12929.0
2023-02-24 13:00:00,62.62,62.64,62.52,62.53,15772.0,59.3178,59.3368,59.2231,59.2326,15772.0
2023-02-24 13:10:00,62.52,62.59,62.51,62.59,12386.0,59.2231,59.2894,59.2136,59.2894,12386.0
2023-02-24 13:20:00,62.59,62.66,62.57,62.65,8337.0,59.2894,59.3557,59.2705,59.3462,8337.0
2023-02-24 13:30:00,62.63,62.65,62.52,62.65,10359.0,59.3273,59.3462,59.2231,59.3462,10359.0
2023-02-24 13:40:00,62.66,62.77,62.64,62.74,12549.0,59.3557,59.4599,59.3368,59.4315,12549.0
2023-02-24 13:50:00,62.74,62.77,62.71,62.75,15171.0,59.4315,59.4599,59.4031,59.441,15171.0
2023-02-24 14:00:00,62.75,62.82,62.74,62.77,17042.0,59.441,59.5073,59.4315,59.4599,17042.0
2023-02-24 14:10:00,62.78,62.79,62.7,62.77,12105.0,59.4694,59.4789,59.3936,59.4599,12105.0
2023-02-24 14:20:00,62.77,62.81,62.7,62.72,23037.0,59.4599,59.4978,59.3936,59.4126,23037.0
2023-02-24 14:30:00,62.71,62.72,62.65,62.7,11850.0,59.4031,59.4126,59.3462,59.3936,11850.0
2023-02-24 14:40:00,62.69,62.79,62.61,62.77,15656.0,59.3841,59.4789,59.3084,59.4599,15656.0
2023-02-24 14:50:00,62.77,62.86,62.75,62.83,35283.0,59.4599,59.5452,59.441,59.5168,35283.0
2023-02-24 15:00:00,62.84,62.94,62.83,62.93,25386.0,59.5262,59.6209,59.5168,59.6115,25386.0
2023-02-24 15:10:00,62.93,62.96,62.81,62.9,47892.0,59.6115,59.6399,59.4978,59.5831,47892.0
2023-02-24 15:20:00,62.93,63.01,62.9,62.95,42469.0,59.6115,59.6873,59.5831,59.6304,42469.0
2023-02-24 15:30:00,62.95,62.96,62.72,62.73,48344.0,59.6304,59.6399,59.4126,59.422,48344.0
2023-02-24 15:40:00,62.72,62.74,62.61,62.62,54282.0,59.4126,59.4315,59.3084,59.3178,54282.0
2023-02-24 15:50:00,62.63,62.76,62.54,62.55,918728.0,59.3273,59.4504,59.242,59.2515,918728.0
2023-02-27 09:30:00,62.91,63.16,62.53,62.77,109892.0,59.5925,59.8293,59.2326,59.4599,109892.0
2023-02-27 09:40:00,62.78,62.94,62.71,62.84,94341.0,59.4694,59.6209,59.4031,59.5262,94341.0
2023-02-27 09:50:00,62.82,63.03,62.73,63.0,92200.0,59.5073,59.7062,59.422,59.6778,92200.0
2023-02-27 10:00:00,62.99,63.09,62.89,63.03,41283.0,59.6683,59.763,59.5736,59.7062,41283.0
2023-02-27 10:10:00,63.04,63.09,62.97,63.09,50126.0,59.7157,59.763,59.6494,59.763,50126.0
2023-02-27 10:20:00,63.08,63.09,63.01,63.04,84240.0,59.7536,59.763,59.6873,59.7157,84240.0
2023-02-27 10:30:00,63.04,63.09,62.84,62.85,45240.0,59.7157,59.763,59.5262,59.5357,45240.0
2023-02-27 10:40:00,62.83,62.83,62.7,62.8,59411.0,59.5168,59.5168,59.3936,59.4883,59411.0
2023-02-27 10:50:00,62.81,62.88,62.73,62.8,43300.0,59.4978,59.5641,59.422,59.4883,43300.0
2023-02-27 11:00:00,62.83,62.96,62.83,62.93,22382.0,59.5168,59.6399,59.5168,59.6115,22382.0
2023-02-27 11:10:00,62.94,62.98,62.75,62.75,47754.0,59.6209,59.6588,59.441,59.441,47754.0
2023-02-27 11:20:00,62.77,62.83,62.72,62.74,26711.0,59.4599,59.5168,59.4126,59.4315,26711.0
2023-02-27 11:30:00,62.74,62.76,62.56,62.68,53903.0,59.4315,59.4504,59.261,59.3747,53903.0
2023-02-27 11:40:00,62.69,62.78,62.68,62.76,21725.0,59.3841,59.4694,59.3747,59.4504,21725.0
2023-02-27 11:50:00,62.76,62.81,62.72,62.74,27570.0,59.4504,59.4978,59.4126,59.4315,27570.0
2023-02-27 12:00:00,62.74,62.77,62.65,62.69,26024.0,59.4315,59.4599,59.3462,59.3841,26024.0
2023-02-27 12:10:00,62.7,62.78,62.69,62.75,18633.0,59.3936,59.4694,59.3841,59.441,18633.0
2023-02-27 12:20:00,62.73,62.79,62.66,62.79,21215.0,59.422,59.4789,59.3557,59.4789,21215.0
2023-02-27 12:30:00,62.81,62.92,62.81,62.88,18183.0,59.4978,59.602,59.4978,59.5641,18183.0
2023-02-27 12:40:00,62.87,62.92,62.82,62.91,24190.0,59.5546,59.602,59.5073,59.5925,24190.0
2023-02-27 12:50:00,62.91,62.92,62.81,62.9,17957.0,59.5925,59.602,59.4978,59.5831,17957.0
2023-02-27 13:00:00,62.9,62.92,62.8,62.84,26981.0,59.5831,59.602,59.4883,59.5262,26981.0
2023-02-27 13:10:00,62.85,62.85,62.79,62.8,24626.0,59.5357,59.5357,59.4789,59.4883,24626.0
2023-02-27 13:20:00,62.8,62.87,62.73,62.75,21867.0,59.4883,59.5546,59.422,59.441,21867.0
2023-02-27 13:30:00,62.76,62.81,62.75,62.79,21817.0,59.4504,59.4978,59.441,59.4789,21817.0
2023-02-27 13:40:00,62.8,62.83,62.69,62.69,12767.0,59.4883,59.5168,59.3841,59.3841,12767.0
2023-02-27 13:50:00,62.7,62.81,62.69,62.8,30295.0,59.3936,59.4978,59.3841,59.4883,30295.0
2023-02-27 14:00:00,62.81,62.92,62.8,62.9,114227.0,59.4978,59.602,59.4883,59.5831,114227.0
2023-02-27 14:10:00,62.91,62.93,62.8,62.83,29919.0,59.5925,59.6115,59.4883,59.5168,29919.0
2023-02-27 14:20:00,62.85,62.85,62.79,62.83,13734.0,59.5357,59.5357,59.4789,59.5168,13734.0
2023-02-27 14:30:00,62.84,62.87,62.82,62.83,32922.0,59.5262,59.5546,59.5073,59.5168,32922.0
2023-02-27 14:40:00,62.83,62.84,62.67,62.73,28299.0,59.5168,59.5262,59.3652,59.422,28299.0
2023-02-27 14:50:00,62.73,62.85,62.72,62.82,36896.0,59.422,59.5357,59.4126,59.5073,36896.0
2023-02-27 15:00:00,62.81,62.87,62.77,62.79,63265.0,59.4978,59.5546,59.4599,59.4789,63265.0
2023-02-27 15:10:00,62.79,62.81,62.74,62.78,51806.0,59.4789,59.4978,59.4315,59.4694,51806.0
2023-02-27 15:20:00,62.78,62.86,62.76,62.85,101301.0,59.4694,59.5452,59.4504,59.5357,101301.0
2023-02-27 15:30:00,62.85,62.85,62.71,62.75,84713.0,59.5357,59.5357,59.4031,59.441,84713.0
2023-02-27 15:40:00,62.75,62.82,62.72,62.76,89370.0,59.441,59.5073,59.4126,59.4504,89370.0
2023-02-27 15:50:00,62.75,62.81,62.66,62.74,369031.0,59.441,59.4978,59.3557,59.4315,369031.0
2023-02-28 09:30:00,62.57,62.74,62.43,62.54,88175.0,59.2705,59.4315,59.1378,59.242,88175.0
2023-02-28 09:40:00,62.55,62.72,62.55,62.63,75213.0,59.2515,59.4126,59.2515,59.3273,75213.0
2023-02-28 09:50:00,62.64,62.82,62.61,62.7,143119.0,59.3368,59.5073,59.3084,59.3936,143119.0
2023-02-28 10:00:00,62.7,62.88,62.69,62.79,96064.0,59.3936,59.5641,59.3841,59.4789,96064.0
2023-02-28 10:10:00,62.78,62.91,62.74,62.9,60527.0,59.4694,59.5925,59.4315,59.5831,60527.0
2023-02-28 10:20:00,62.9,63.21,62.89,63.09,159661.0,59.5831,59.8767,59.5736,59.763,159661.0
2023-02-28 10:30:00,63.09,63.24,63.02,63.03,51747.0,59.763,59.9051,59.6967,59.7062,51747.0
2023-02-28 10:40:00,63.03,63.04,62.87,62.88,49038.0,59.7062,59.7157,59.5546,59.5641,49038.0
2023-02-28 10:50:00,62.88,63.0,62.86,62.98,24942.0,59.5641,59.6778,59.5452,59.6588,24942.0
2023-02-28 11:00:00,62.99,63.09,62.98,63.02,34532.0,59.6683,59.763,59.6588,59.6967,34532.0
2023-02-28 11:10:00,63.02,63.13,63.0,63.08,33464.0,59.6967,59.8009,59.6778,59.7536,33464.0
2023-02-28 11:20:00,63.08,63.17,63.07,63.09,25662.0,59.7536,59.8388,59.7441,59.763,25662.0
2023-02-28 11:30:00,63.08,63.21,63.07,63.15,50531.0,59.7536,59.8767,59.7441,59.8199,50531.0
2023-02-28 11:40:00,63.15,63.15,62.98,63.0,31544.0,59.8199,59.8199,59.6588,59.6778,31544.0
2023-02-28 11:50:00,62.99,63.01,62.92,62.99,21532.0,59.6683,59.6873,59.602,59.6683,21532.0
2023-02-28 12:00:00,62.99,63.0,62.93,62.98,14597.0,59.6683,59.6778,59.6115,59.6588,14597.0
2023-02-28 12:10:00,63.0,63.02,62.97,63.02,14116.0,59.6778,59.6967,59.6494,59.6967,14116.0
2023-02-28 12:20:00,63.01,63.04,62.97,63.03,20256.0,59.6873,59.7157,59.6494,59.7062,20256.0
2023-02-28 12:30:00,63.02,63.06,62.93,62.99,31917.0,59.6967,59.7346,59.6115,59.6683,31917.0
2023-02-28 12:40:00,62.99,63.03,62.98,63.0,29192.0,59.6683,59.7062,59.6588,59.6778,29192.0
2023-02-28 12:50:00,63.01,63.1,63.01,63.09,36484.0,59.6873,59.7725,59.6873,59.763,36484.0
2023-02-28 13:00:00,63.09,63.11,63.03,63.04,33562.0,59.763,59.782,59.7062,59.7157,33562.0
2023-02-28 13:10:00,63.04,63.16,63.04,63.15,25009.0,59.7157,59.8293,59.7157,59.8199,25009.0
2023-02-28 13:20:00,63.16,63.19,63.13,63.16,28290.0,59.8293,59.8578,59.8009,59.8293,28290.0
2023-02-28 13:30:00,63.17,63.19,63.11,63.13,25456.0,59.8388,59.8578,59.782,59.8009,25456.0
2023-02-28 13:40:00,63.14,63.22,63.13,63.19,24154.0,59.8104,59.8862,59.8009,59.8578,24154.0
2023-02-28 13:50:00,63.19,63.23,63.16,63.2,21651.0,59.8578,59.8957,59.8293,59.8672,21651.0
2023-02-28 14:00:00,63.2,63.23,63.02,63.08,37986.0,59.8672,59.8957,59.6967,59.7536,37986.0
2023-02-28 14:10:00,63.09,63.15,62.98,63.0,46140.0,59.763,59.8199,59.6588,59.6778,46140.0
2023-02-28 14:20:00,63.0,63.03,62.9,62.92,47657.0,59.6778,59.7062,59.5831,59.602,47657.0
2023-02-28 14:30:00,62.92,62.93,62.82,62.88,36158.0,59.602,59.6115,59.5073,59.5641,36158.0
2023-02-28 14:40:00,62.88,62.9,62.8,62.87,64231.0,59.5641,59.5831,59.4883,59.5546,64231.0
2023-02-28 14:50:00,62.87,62.89,62.74,62.78,73845.0,59.5546,59.5736,59.4315,59.4694,73845.0
2023-02-28 15:00:00,62.78,62.78,62.66,62.74,70867.0,59.4694,59.4694,59.3557,59.4315,70867.0
2023-02-28 15:10:00,62.73,62.76,62.69,62.72,51042.0,59.422,59.4504,59.3841,59.4126,51042.0
2023-02-28 15:20:00,62.71,62.73,62.63,62.68,92915.0,59.4031,59.422,59.3273,59.3747,92915.0
2023-02-28 15:30:00,62.68,62.69,62.6,62.69,157077.0,59.3747,59.3841,59.2989,59.3841,157077.0
2023-02-28 15:40:00,62.69,62.84,62.62,62.84,208735.0,59.3841,59.5262,59.3178,59.5262,208735.0
2023-02-28 15:50:00,62.84,62.85,62.64,62.69,716642.0,59.5262,59.5357,59.3368,59.3841,716642.0
2023-03-01 09:30:00,62.43,62.72,62.4,62.72,82568.0,59.1378,59.4126,59.1094,59.4126,82568.0
2023-03-01 09:40:00,62.72,63.04,62.56,63.04,83228.0,59.4126,59.7157,59.261,59.7157,83228.0
2023-03-01 09:50:00,63.04,63.23,62.98,63.07,62186.0,59.7157,59.8957,59.6588,59.7441,62186.0
2023-03-01 10:00:00,63.1,63.19,62.95,63.07,52344.0,59.7725,59.8578,59.6304,59.7441,52344.0
2023-03-01 10:10:00,63.05,63.05,62.85,62.87,43778.0,59.7251,59.7251,59.5357,59.5546,43778.0
2023-03-01 10:20:00,62.87,63.01,62.78,63.0,59234.0,59.5546,59.6873,59.4694,59.6778,59234.0
2023-03-01 10:30:00,63.0,63.23,62.93,63.23,26542.0,59.6778,59.8957,59.6115,59.8957,26542.0
2023-03-01 10:40:00,63.23,63.55,63.21,63.49,42889.0,59.8957,60.1988,59.8767,60.1419,42889.0
2023-03-01 10:50:00,63.48,63.62,63.46,63.57,83135.0,60.1325,60.2651,60.1135,60.2177,83135.0
2023-03-01 11:00:00,63.57,63.62,63.31,63.36,76071.0,60.2177,60.2651,59.9714,60.0188,76071.0
2023-03-01 11:10:00,63.35,63.36,63.15,63.18,115253.0,60.0093,60.0188,59.8199,59.8483,115253.0
2023-03-01 11:20:00,63.16,63.41,63.12,63.39,67992.0,59.8293,60.0662,59.7915,60.0472,67992.0
2023-03-01 11:30:00,63.38,63.45,63.17,63.2,98258.0,60.0377,60.1041,59.8388,59.8672,98258.0
2023-03-01 11:40:00,63.22,63.51,63.22,63.47,32008.0,59.8862,60.1609,59.8862,60.123,32008.0
2023-03-01 11:50:00,63.47,63.51,63.41,63.43,25766.0,60.123,60.1609,60.0662,60.0851,25766.0
2023-03-01 12:00:00,63.43,63.45,63.34,63.39,37312.0,60.0851,60.1041,59.9999,60.0472,37312.0
2023-03-01 12:10:00,63.4,63.52,63.36,63.44,32606.0,60.0567,60.1704,60.0188,60.0946,32606.0
2023-03-01 12:20:00,63.42,63.51,63.38,63.51,61902.0,60.0756,60.1609,60.0377,60.1609,61902.0
2023-03-01 12:30:00,63.51,63.59,63.44,63.54,34663.0,60.1609,60.2367,60.0946,60.1893,34663.0
2023-03-01 12:40:00,63.53,63.55,63.48,63.55,21936.0,60.1798,60.1988,60.1325,60.1988,21936.0
2023-03-01 12:50:00,63.55,63.58,63.48,63.49,17195.0,60.1988,60.2272,60.1325,60.1419,17195.0
2023-03-01 13:00:00,63.48,63.53,63.44,63.52,24542.0,60.1325,60.1798,60.0946,60.1704,24542.0
2023-03-01 13:10:00,63.51,63.61,63.49,63.55,17801.0,60.1609,60.2556,60.1419,60.1988,17801.0
2023-03-01 13:20:00,63.55,63.56,63.46,63.47,22724.0,60.1988,60.2083,60.1135,60.123,22724.0
2023-03-01 13:30:00,63.46,63.52,63.43,63.48,27091.0,60.1135,60.1704,60.0851,60.1325,27091.0
2023-03-01 13:40:00,63.49,63.53,63.42,63.48,31654.0,60.1419,60.1798,60.0756,60.1325,31654.0
2023-03-01 13:50:00,63.48,63.52,63.47,63.5,22710.0,60.1325,60.1704,60.123,60.1514,22710.0
2023-03-01 14:00:00,63.5,63.5,63.33,63.34,25591.0,60.1514,60.1514,59.9904,59.9999,25591.0
2023-03-01 14:10:00,63.34,63.39,63.29,63.33,21277.0,59.9999,60.0472,59.9525,59.9904,21277.0
2023-03-01 14:20:00,63.33,63.36,63.26,63.27,31057.0,59.9904,60.0188,59.9241,59.9335,31057.0
2023-03-01 14:30:00,63.27,63.34,63.25,63.34,33632.0,59.9335,59.9999,59.9146,59.9999,33632.0
2023-03-01 14:40:00,63.34,63.38,63.29,63.38,23729.0,59.9999,60.0377,59.9525,60.0377,23729.0
2023-03-01 14:50:00,63.38,63.49,63.36,63.49,41528.0,60.0377,60.1419,60.0188,60.1419,41528.0
2023-03-01 15:00:00,63.49,63.57,63.48,63.56,38048.0,60.1419,60.2177,60.1325,60.2083,38048.0
2023-03-01 15:10:00,63.56,63.6,63.43,63.46,93492.0,60.2083,60.2461,60.0851,60.1135,93492.0
2023-03-01 15:20:00,63.46,63.47,63.35,63.46,160791.0,60.1135,60.123,60.0093,60.1135,160791.0
2023-03-01 15:30:00,63.46,63.57,63.36,63.47,257302.0,60.1135,60.2177,60.0188,60.123,257302.0
2023-03-01 15:40:00,63.47,63.55,63.34,63.35,262866.0,60.123,60.1988,59.9999,60.0093,262866.0
2023-03-01 15:50:00,63.34,63.43,63.14,63.22,684873.0,59.9999,60.0851,59.8104,59.8862,684873.0
2023-03-02 09:30:00,62.81,62.95,62.26,62.5,127571.0,59.4978,59.6304,58.9768,59.2042,127571.0
2023-03-02 09:40:00,62.51,62.56,62.31,62.53,83227.0,59.2136,59.261,59.0242,59.2326,83227.0
2023-03-02 09:50:00,62.54,62.86,62.53,62.81,46789.0,59.242,59.5452,59.2326,59.4978,46789.0
2023-03-02 10:00:00,62.82,62.97,62.7,62.91,212733.0,59.5073,59.6494,59.3936,59.5925,212733.0
2023-03-02 10:10:00,62.91,62.91,62.51,62.51,288117.0,59.5925,59.5925,59.2136,59.2136,288117.0
2023-03-02 10:20:00,62.51,62.69,62.49,62.66,121627.0,59.2136,59.3841,59.1947,59.3557,121627.0
2023-03-02 10:30:00,62.67,62.72,62.58,62.6,84558.0,59.3652,59.4126,59.2799,59.2989,84558.0
2023-03-02 10:40:00,62.6,62.61,62.47,62.48,127656.0,59.2989,59.3084,59.1757,59.1852,127656.0
2023-03-02 10:50:00,62.47,62.67,62.45,62.62,95168.0,59.1757,59.3652,59.1568,59.3178,95168.0
2023-03-02 11:00:00,62.62,62.7,62.58,62.7,23640.0,59.3178,59.3936,59.2799,59.3936,23640.0
2023-03-02 11:10:00,62.7,62.76,62.67,62.75,29291.0,59.3936,59.4504,59.3652,59.441,29291.0
2023-03-02 11:20:00,62.74,62.89,62.74,62.81,53469.0,59.4315,59.5736,59.4315,59.4978,53469.0
2023-03-02 11:30:00,62.81,62.87,62.68,62.7,32797.0,59.4978,59.5546,59.3747,59.3936,32797.0
2023-03-02 11:40:00,62.71,62.72,62.65,62.68,82785.0,59.4031,59.4126,59.3462,59.3747,82785.0
2023-03-02 11:50:00,62.67,62.8,62.66,62.77,40782.0,59.3652,59.4883,59.3557,59.4599,40782.0
2023-03-02 12:00:00,62.77,62.87,62.76,62.86,26495.0,59.4599,59.5546,59.4504,59.5452,26495.0
2023-03-02 12:10:00,62.86,62.86,62.74,62.75,34811.0,59.5452,59.5452,59.4315,59.441,34811.0
2023-03-02 12:20:00,62.75,62.96,62.74,62.94,275681.0,59.441,59.6399,59.4315,59.6209,275681.0
2023-03-02 12:30:00,62.94,63.09,62.94,63.02,31396.0,59.6209,59.763,59.6209,59.6967,31396.0
2023-03-02 12:40:00,63.01,63.04,62.84,62.84,37739.0,59.6873,59.7157,59.5262,59.5262,37739.0
2023-03-02 12:50:00,62.84,62.89,62.84,62.88,17920.0,59.5262,59.5736,59.5262,59.5641,17920.0
2023-03-02 13:00:00,62.89,62.91,62.75,62.75,43287.0,59.5736,59.5925,59.441,59.441,43287.0
2023-03-02 13:10:00,62.76,62.92,62.7,62.92,40960.0,59.4504,59.602,59.3936,59.602,40960.0
2023-03-02 13:20:00,62.92,62.92,62.77,62.78,82377.0,59.602,59.602,59.4599,59.4694,82377.0
2023-03-02 13:30:00,62.78,63.01,62.75,62.93,58184.0,59.4694,59.6873,59.441,59.6115,58184.0
2023-03-02 13:40:00,62.93,63.04,62.87,63.03,26825.0,59.6115,59.7157,59.5546,59.7062,26825.0
2023-03-02 13:50:00,63.03,63.23,63.02,63.22,57749.0,59.7062,59.8957,59.6967,59.8862,57749.0
2023-03-02 14:00:00,63.22,63.37,63.22,63.31,41546.0,59.8862,60.0283,59.8862,59.9714,41546.0
2023-03-02 14:10:00,63.32,63.35,63.04,63.06,44603.0,59.9809,60.0093,59.7157,59.7346,44603.0
2023-03-02 14:20:00,63.07,63.11,63.0,63.11,26925.0,59.7441,59.782,59.6778,59.782,26925.0
2023-03-02 14:30:00,63.12,63.14,63.02,63.07,19950.0,59.7915,59.8104,59.6967,59.7441,19950.0
2023-03-02 14:40:00,63.09,63.21,63.07,63.2,80044.0,59.763,59.8767,59.7441,59.8672,80044.0
2023-03-02 14:50:00,63.21,63.28,63.18,63.27,26792.0,59.8767,59.943,59.8483,59.9335,26792.0
2023-03-02 15:00:00,63.27,63.42,63.25,63.36,91684.0,59.9335,60.0756,59.9146,60.0188,91684.0
2023-03-02 15:10:00,63.35,63.57,63.34,63.48,72989.0,60.0093,60.2177,59.9999,60.1325,72989.0
2023-03-02 15:20:00,63.48,63.6,63.46,63.58,56256.0,60.1325,60.2461,60.1135,60.2272,56256.0
2023-03-02 15:30:00,63.58,63.73,63.58,63.69,75549.0,60.2272,60.3693,60.2272,60.3314,75549.0
2023-03-02 15:40:00,63.69,63.76,63.66,63.74,111961.0,60.3314,60.3977,60.303,60.3788,111961.0
2023-03-02 15:50:00,63.73,63.74,63.58,63.69,451498.0,60.3693,60.3788,60.2272,60.3314,451498.0
2023-03-03 09:30:00,64.06,64.13,63.85,63.95,73218.0,60.6819,60.7482,60.483,60.5777,73218.0
2023-03-03 09:40:00,63.92,63.96,63.75,63.84,20228.0,60.5493,60.5872,60.3882,60.4735,20228.0
2023-03-03 09:50:00,63.83,63.86,63.6,63.68,70870.0,60.464,60.4924,60.2461,60.3219,70870.0
2023-03-03 10:00:00,63.71,63.74,63.48,63.65,52819.0,60.3503,60.3788,60.1325,60.2935,52819.0
2023-03-03 10:10:00,63.68,64.03,63.64,64.03,42751.0,60.3219,60.6535,60.284,60.6535,42751.0
2023-03-03 10:20:00,64.03,64.22,64.01,64.2,45430.0,60.6535,60.8335,60.6345,60.8145,45430.0
2023-03-03 10:30:00,64.19,64.23,64.1,64.13,39383.0,60.805,60.8429,60.7198,60.7482,39383.0
2023-03-03 10:40:00,64.13,64.28,64.12,64.22,44150.0,60.7482,60.8903,60.7387,60.8335,44150.0
2023-03-03 10:50:00,64.21,64.27,64.14,64.2,42432.0,60.824,60.8808,60.7577,60.8145,42432.0
2023-03-03 11:00:00,64.2,64.25,64.14,64.23,88018.0,60.8145,60.8619,60.7577,60.8429,88018.0
2023-03-03 11:10:00,64.24,64.29,64.18,64.26,17766.0,60.8524,60.8998,60.7956,60.8713,17766.0
2023-03-03 11:20:00,64.27,64.29,64.19,64.28,25642.0,60.8808,60.8998,60.805,60.8903,25642.0
2023-03-03 11:30:00,64.28,64.37,64.22,64.27,26254.0,60.8903,60.9755,60.8335,60.8808,26254.0
2023-03-03 11:40:00,64.27,64.39,64.25,64.36,19071.0,60.8808,60.9945,60.8619,60.9661,19071.0
2023-03-03 11:50:00,64.37,64.57,64.37,64.54,145141.0,60.9755,61.165,60.9755,61.1366,145141.0
2023-03-03 12:00:00,64.54,64.6,64.49,64.53,31106.0,61.1366,61.1934,61.0892,61.1271,31106.0
2023-03-03 12:10:00,64.53,64.65,64.52,64.63,22728.0,61.1271,61.2408,61.1176,61.2218,22728.0
2023-03-03 12:20:00,64.62,64.63,64.57,64.61,19427.0,61.2124,61.2218,61.165,61.2029,19427.0
2023-03-03 12:30:00,64.61,64.66,64.57,64.59,16939.0,61.2029,61.2502,61.165,61.1839,16939.0
2023-03-03 12:40:00,64.59,64.64,64.52,64.58,21772.0,61.1839,61.2313,61.1176,61.1745,21772.0
2023-03-03 12:50:00,64.56,64.73,64.56,64.73,17614.0,61.1555,61.3166,61.1555,61.3166,17614.0
2023-03-03 13:00:00,64.73,64.85,64.73,64.8,50760.0,61.3166,61.4302,61.3166,61.3829,50760.0
2023-03-03 13:10:00,64.81,64.81,64.73,64.74,47741.0,61.3923,61.3923,61.3166,61.326,47741.0
2023-03-03 13:20:00,64.73,64.83,64.73,64.78,118573.0,61.3166,61.4113,61.3166,61.3639,118573.0
2023-03-03 13:30:00,64.77,64.77,64.63,64.67,20104.0,61.3544,61.3544,61.2218,61.2597,20104.0
2023-03-03 13:40:00,64.67,64.77,64.64,64.74,52192.0,61.2597,61.3544,61.2313,61.326,52192.0
2023-03-03 13:50:00,64.74,64.8,64.72,64.78,18596.0,61.326,61.3829,61.3071,61.3639,18596.0
2023-03-03 14:00:00,64.78,64.82,64.74,64.81,24175.0,61.3639,61.4018,61.326,61.3923,24175.0
2023-03-03 14:10:00,64.82,64.94,64.81,64.89,50030.0,61.4018,61.5155,61.3923,61.4681,50030.0
2023-03-03 14:20:00,64.89,64.99,64.88,64.98,24023.0,61.4681,61.5628,61.4586,61.5534,24023.0
2023-03-03 14:30:00,64.98,65.04,64.94,64.95,48497.0,61.5534,61.6102,61.5155,61.525,48497.0
2023-03-03 14:40:00,64.95,65.0,64.92,65.0,22289.0,61.525,61.5723,61.4965,61.5723,22289.0
2023-03-03 14:50:00,64.99,65.1,64.96,65.09,28994.0,61.5628,61.667,61.5344,61.6576,28994.0
2023-03-03 15:00:00,65.1,65.23,65.07,65.22,30046.0,61.667,61.7902,61.6386,61.7807,30046.0
2023-03-03 15:10:00,65.22,65.24,65.16,65.24,47560.0,61.7807,61.7997,61.7239,61.7997,47560.0
2023-03-03 15:20:00,65.25,65.29,65.2,65.28,92436.0,61.8091,61.847,61.7618,61.8376,92436.0
2023-03-03 15:30:00,65.26,65.26,65.02,65.08,83756.0,61.8186,61.8186,61.5913,61.6481,83756.0
2023-03-03 15:40:00,65.08,65.29,65.07,65.28,177370.0,61.6481,61.847,61.6386,61.8376,177370.0
2023-03-03 15:50:00,65.28,65.37,65.15,65.19,558111.0,61.8376,61.9228,61.7144,61.7523,558111.0
2023-03-06 09:30:00,65.31,65.7,65.27,65.65,83126.0,61.866,62.2354,61.8281,62.188,83126.0
2023-03-06 09:40:00,65.66,65.73,65.47,65.5,48911.0,62.1975,62.2638,62.0175,62.046,48911.0
2023-03-06 09:50:00,65.5,65.54,65.4,65.44,54272.0,62.046,62.0838,61.9512,61.9891,54272.0
2023-03-06 10:00:00,65.43,65.7,65.27,65.65,126755.0,61.9796,62.2354,61.8281,62.188,126755.0
2023-03-06 10:10:00,65.68,65.68,65.49,65.51,47931.0,62.2165,62.2165,62.0365,62.0554,47931.0
2023-03-06 10:20:00,65.5,65.6,65.44,65.5,34671.0,62.046,62.1407,61.9891,62.046,34671.0
2023-03-06 10:30:00,65.5,65.58,65.43,65.45,38793.0,62.046,62.1217,61.9796,61.9986,38793.0
2023-03-06 10:40:00,65.44,65.57,65.4,65.55,46307.0,61.9891,62.1123,61.9512,62.0933,46307.0
2023-03-06 10:50:00,65.55,65.56,65.44,65.45,33343.0,62.0933,62.1028,61.9891,61.9986,33343.0
2023-03-06 11:00:00,65.45,65.62,65.45,65.59,34655.0,61.9986,62.1596,61.9986,62.1312,34655.0
2023-03-06 11:10:00,65.59,65.61,65.5,65.58,20736.0,62.1312,62.1502,62.046,62.1217,20736.0
2023-03-06 11:20:00,65.57,65.57,65.43,65.47,46556.0,62.1123,62.1123,61.9796,62.0175,46556.0
2023-03-06 11:30:00,65.47,65.56,65.47,65.56,33438.0,62.0175,62.1028,62.0175,62.1028,33438.0
2023-03-06 11:40:00,65.56,65.56,65.43,65.46,34160.0,62.1028,62.1028,61.9796,62.0081,34160.0
2023-03-06 11:50:00,65.46,65.5,65.43,65.46,20345.0,62.0081,62.046,61.9796,62.0081,20345.0
2023-03-06 12:00:00,65.45,65.45,65.37,65.41,28119.0,61.9986,61.9986,61.9228,61.9607,28119.0
2023-03-06 12:10:00,65.41,65.49,65.39,65.47,20708.0,61.9607,62.0365,61.9418,62.0175,20708.0
2023-03-06 12:20:00,65.47,65.51,65.34,65.35,25382.0,62.0175,62.0554,61.8944,61.9039,25382.0
2023-03-06 12:30:00,65.35,65.35,65.26,65.31,18737.0,61.9039,61.9039,61.8186,61.866,18737.0
2023-03-06 12:40:00,65.32,65.4,65.32,65.36,24311.0,61.8754,61.9512,61.8754,61.9133,24311.0
2023-03-06 12:50:00,65.35,65.5,65.34,65.46,89752.0,61.9039,62.046,61.8944,62.0081,89752.0
2023-03-06 13:00:00,65.46,65.49,65.41,65.43,32321.0,62.0081,62.0365,61.9607,61.9796,32321.0
2023-03-06 13:10:00,65.43,65.48,65.41,65.47,23383.0,61.9796,62.027,61.9607,62.0175,23383.0
2023-03-06 13:20:00,65.48,65.56,65.35,65.51,227890.0,62.027,62.1028,61.9039,62.0554,227890.0
2023-03-06 13:30:00,65.52,65.55,65.41,65.43,45302.0,62.0649,62.0933,61.9607,61.9796,45302.0
2023-03-06 13:40:00,65.42,65.43,65.19,65.2,38163.0,61.9702,61.9796,61.7523,61.7618,38163.0
2023-03-06 13:50:00,65.2,65.37,65.2,65.36,45950.0,61.7618,61.9228,61.7618,61.9133,45950.0
2023-03-06 14:00:00,65.36,65.41,65.23,65.33,36801.0,61.9133,61.9607,61.7902,61.8849,36801.0
2023-03-06 14:10:00,65.33,65.4,65.27,65.39,52692.0,61.8849,61.9512,61.8281,61.9418,52692.0
2023-03-06 14:20:00,65.4,65.44,65.36,65.4,72360.0,61.9512,61.9891,61.9133,61.9512,72360.0
2023-03-06 14:30:00,65.41,65.44,65.38,65.42,34803.0,61.9607,61.9891,61.9323,61.9702,34803.0
2023-03-06 14:40:00,65.41,65.45,65.28,65.28,33033.0,61.9607,61.9986,61.8376,61.8376,33033.0
2023-03-06 14:50:00,65.27,65.39,65.27,65.36,49584.0,61.8281,61.9418,61.8281,61.9133,49584.0
2023-03-06 15:00:00,65.36,65.38,65.31,65.37,54045.0,61.9133,61.9323,61.866,61.9228,54045.0
2023-03-06 15:10:00,65.37,65.41,65.29,65.34,118739.0,61.9228,61.9607,61.847,61.8944,118739.0
2023-03-06 15:20:00,65.33,65.41,65.3,65.33,100977.0,61.8849,61.9607,61.8565,61.8849,100977.0
2023-03-06 15:30:00,65.33,65.41,65.31,65.39,72880.0,61.8849,61.9607,61.866,61.9418,72880.0
2023-03-06 15:40:00,65.39,65.48,65.37,65.44,91725.0,61.9418,62.027,61.9228,61.9891,91725.0
2023-03-06 15:50:00,65.43,65.56,65.43,65.55,528964.0,61.9796,62.1028,61.9796,62.0933,528964.0
2023-03-07 09:30:00,65.51,65.65,65.25,65.58,85895.0,62.0554,62.188,61.8091,62.1217,85895.0
2023-03-07 09:40:00,65.57,65.97,65.47,65.9,155654.0,62.1123,62.4912,62.0175,62.4249,155654.0
2023-03-07 09:50:00,65.9,66.0,65.77,65.84,76104.0,62.4249,62.5196,62.3017,62.368,76104.0
2023-03-07 10:00:00,65.82,65.85,65.18,65.21,153023.0,62.3491,62.3775,61.7428,61.7712,153023.0
2023-03-07 10:10:00,65.2,65.32,65.13,65.17,112941.0,61.7618,61.8754,61.6955,61.7334,112941.0
2023-03-07 10:20:00,65.15,65.28,65.05,65.15,43981.0,61.7144,61.8376,61.6197,61.7144,43981.0
2023-03-07 10:30:00,65.15,65.34,65.15,65.23,61582.0,61.7144,61.8944,61.7144,61.7902,61582.0
2023-03-07 10:40:00,65.24,65.29,65.03,65.24,53542.0,61.7997,61.847,61.6007,61.7997,53542.0
2023-03-07 10:50:00,65.25,65.27,65.08,65.11,51386.0,61.8091,61.8281,61.6481,61.6765,51386.0
2023-03-07 11:00:00,65.11,65.29,65.08,65.26,44719.0,61.6765,61.847,61.6481,61.8186,44719.0
2023-03-07 11:10:00,65.3,65.35,65.15,65.18,29766.0,61.8565,61.9039,61.7144,61.7428,29766.0
2023-03-07 11:20:00,65.19,65.2,65.03,65.08,35004.0,61.7523,61.7618,61.6007,61.6481,35004.0
2023-03-07 11:30:00,65.09,65.28,65.03,65.27,60053.0,61.6576,61.8376,61.6007,61.8281,60053.0
2023-03-07 11:40:00,65.28,65.37,65.18,65.34,37962.0,61.8376,61.9228,61.7428,61.8944,37962.0
2023-03-07 11:50:00,65.37,65.39,65.23,65.28,32336.0,61.9228,61.9418,61.7902,61.8376,32336.0
2023-03-07 12:00:00,65.28,65.31,65.23,65.27,51028.0,61.8376,61.866,61.7902,61.8281,51028.0
2023-03-07 12:10:00,65.28,65.3,65.1,65.24,35577.0,61.8376,61.8565,61.667,61.7997,35577.0
2023-03-07 12:20:00,65.25,65.43,65.25,65.31,44755.0,61.8091,61.9796,61.8091,61.866,44755.0
2023-03-07 12:30:00,65.31,65.36,65.26,65.34,51964.0,61.866,61.9133,61.8186,61.8944,51964.0
2023-03-07 12:40:00,65.35,65.37,65.24,65.33,40346.0,61.9039,61.9228,61.7997,61.8849,40346.0
2023-03-07 12:50:00,65.33,65.39,65.21,65.21,36305.0,61.8849,61.9418,61.7712,61.7712,36305.0
2023-03-07 13:00:00,65.22,65.29,65.12,65.14,53141.0,61.7807,61.847,61.686,61.7049,53141.0
2023-03-07 13:10:00,65.14,65.15,64.97,65.01,97154.0,61.7049,61.7144,61.5439,61.5818,97154.0
2023-03-07 13:20:00,65.02,65.16,65.0,65.12,46575.0,61.5913,61.7239,61.5723,61.686,46575.0
2023-03-07 13:30:00,65.12,65.15,65.0,65.02,51437.0,61.686,61.7144,61.5723,61.5913,51437.0
2023-03-07 13:40:00,65.02,65.08,64.98,65.06,53051.0,61.5913,61.6481,61.5534,61.6292,53051.0
2023-03-07 13:50:00,65.06,65.07,64.97,65.05,52402.0,61.6292,61.6386,61.5439,61.6197,52402.0
2023-03-07 14:00:00,65.05,65.13,65.03,65.11,94792.0,61.6197,61.6955,61.6007,61.6765,94792.0
2023-03-07 14:10:00,65.1,65.15,65.03,65.14,76210.0,61.667,61.7144,61.6007,61.7049,76210.0
2023-03-07 14:20:00,65.14,65.16,65.03,65.09,63295.0,61.7049,61.7239,61.6007,61.6576,63295.0
2023-03-07 14:30:00,65.08,65.13,65.03,65.06,61062.0,61.6481,61.6955,61.6007,61.6292,61062.0
2023-03-07 14:40:00,65.06,65.13,65.01,65.12,83675.0,61.6292,61.6955,61.5818,61.686,83675.0
2023-03-07 14:50:00,65.12,65.16,65.04,65.07,64758.0,61.686,61.7239,61.6102,61.6386,64758.0
2023-03-07 15:00:00,65.06,65.11,65.05,65.09,64597.0,61.6292,61.6765,61.6197,61.6576,64597.0
2023-03-07 15:10:00,65.09,65.21,65.08,65.2,35770.0,61.6576,61.7712,61.6481,61.7618,35770.0
2023-03-07 15:20:00,65.2,65.25,65.17,65.25,76197.0,61.7618,61.8091,61.7334,61.8091,76197.0
2023-03-07 15:30:00,65.25,65.32,65.14,65.25,116271.0,61.8091,61.8754,61.7049,61.8091,116271.0
2023-03-07 15:40:00,65.25,65.31,65.16,65.17,103205.0,61.8091,61.866,61.7239,61.7334,103205.0
2023-03-07 15:50:00,65.17,65.23,65.01,65.13,654630.0,61.7334,61.7902,61.5818,61.6955,654630.0
2023-03-08 09:30:00,65.46,65.52,64.92,65.07,56938.0,62.0081,62.0649,61.4965,61.6386,56938.0
2023-03-08 09:40:00,65.12,65.23,65.01,65.22,25182.0,61.686,61.7902,61.5818,61.7807,25182.0
2023-03-08 09:50:00,65.24,65.46,65.2,65.44,30078.0,61.7997,62.0081,61.7618,61.9891,30078.0
2023-03-08 10:00:00,65.45,65.46,65.17,65.33,45244.0,61.9986,62.0081,61.7334,61.8849,45244.0
2023-03-08 10:10:00,65.32,65.45,65.26,65.28,27962.0,61.8754,61.9986,61.8186,61.8376,27962.0
2023-03-08 10:20:00,65.3,65.64,65.27,65.45,50276.0,61.8565,62.1786,61.8281,61.9986,50276.0
2023-03-08 10:30:00,65.46,65.59,65.41,65.49,23996.0,62.0081,62.1312,61.9607,62.0365,23996.0
2023-03-08 10:40:00,65.49,65.5,65.24,65.25,31218.0,62.0365,62.046,61.7997,61.8091,31218.0
2023-03-08 10:50:00,65.24,65.28,65.12,65.12,26732.0,61.7997,61.8376,61.686,61.686,26732.0
2023-03-08 11:00:00,65.12,65.21,65.08,65.08,20008.0,61.686,61.7712,61.6481,61.6481,20008.0
2023-03-08 11:10:00,65.11,65.15,65.03,65.06,19243.0,61.6765,61.7144,61.6007,61.6292,19243.0
2023-03-08 11:20:00,65.05,65.16,65.05,65.09,20188.0,61.6197,61.7239,61.6197,61.6576,20188.0
2023-03-08 11:30:00,65.12,65.12,64.98,65.05,24519.0,61.686,61.686,61.5534,61.6197,24519.0
2023-03-08 11:40:00,65.04,65.3,65.04,65.27,32316.0,61.6102,61.8565,61.6102,61.8281,32316.0
2023-03-08 11:50:00,65.27,65.31,65.18,65.19,31979.0,61.8281,61.866,61.7428,61.7523,31979.0
2023-03-08 12:00:00,65.2,65.22,65.02,65.03,15446.0,61.7618,61.7807,61.5913,61.6007,15446.0
2023-03-08 12:10:00,65.03,65.04,64.89,64.98,28873.0,61.6007,61.6102,61.4681,61.5534,28873.0
2023-03-08 12:20:00,64.98,64.99,64.81,64.81,22935.0,61.5534,61.5628,61.3923,61.3923,22935.0
2023-03-08 12:30:00,64.81,64.82,64.71,64.76,17572.0,61.3923,61.4018,61.2976,61.345,17572.0
2023-03-08 12:40:00,64.75,64.8,64.72,64.76,17033.0,61.3355,61.3829,61.3071,61.345,17033.0
2023-03-08 12:50:00,64.74,64.76,64.67,64.7,18369.0,61.326,61.345,61.2597,61.2881,18369.0
2023-03-08 13:00:00,64.69,64.74,64.57,64.6,28498.0,61.2787,61.326,61.165,61.1934,28498.0
2023-03-08 13:10:00,64.6,64.62,64.51,64.51,19272.0,61.1934,61.2124,61.1082,61.1082,19272.0
2023-03-08 13:20:00,64.52,64.54,64.44,64.44,12064.0,61.1176,61.1366,61.0418,61.0418,12064.0
2023-03-08 13:30:00,64.44,64.46,64.37,64.39,20932.0,61.0418,61.0608,60.9755,60.9945,20932.0
2023-03-08 13:40:00,64.39,64.39,64.32,64.32,17673.0,60.9945,60.9945,60.9282,60.9282,17673.0
2023-03-08 13:50:00,64.32,64.4,64.28,64.34,22129.0,60.9282,61.004,60.8903,60.9471,22129.0
2023-03-08 14:00:00,64.34,64.53,64.34,64.52,54349.0,60.9471,61.1271,60.9471,61.1176,54349.0
2023-03-08 14:10:00,64.53,64.6,64.46,64.49,34932.0,61.1271,61.1934,61.0608,61.0892,34932.0
2023-03-08 14:20:00,64.5,64.57,64.49,64.56,14486.0,61.0987,61.165,61.0892,61.1555,14486.0
2023-03-08 14:30:00,64.58,64.63,64.56,64.59,19656.0,61.1745,61.2218,61.1555,61.1839,19656.0
2023-03-08 14:40:00,64.59,64.61,64.56,64.57,16118.0,61.1839,61.2029,61.1555,61.165,16118.0
2023-03-08 14:50:00,64.57,64.6,64.53,64.55,11738.0,61.165,61.1934,61.1271,61.146,11738.0
2023-03-08 15:00:00,64.54,64.74,64.54,64.73,47288.0,61.1366,61.326,61.1366,61.3166,47288.0
2023-03-08 15:10:00,64.72,64.74,64.66,64.67,29520.0,61.3071,61.326,61.2502,61.2597,29520.0
2023-03-08 15:20:00,64.67,64.77,64.66,64.77,26676.0,61.2597,61.3544,61.2502,61.3544,26676.0
2023-03-08 15:30:00,64.77,64.87,64.75,64.86,47260.0,61.3544,61.4492,61.3355,61.4397,47260.0
2023-03-08 15:40:00,64.86,65.06,64.86,65.01,62140.0,61.4397,61.6292,61.4397,61.5818,62140.0
2023-03-08 15:50:00,65.0,65.14,64.97,65.02,282964.0,61.5723,61.7049,61.5439,61.5913,282964.0
2023-03-09 09:30:00,65.38,65.4,65.01,65.18,43343.0,61.9323,61.9512,61.5818,61.7428,43343.0
2023-03-09 09:40:00,65.16,65.44,65.13,65.4,20251.0,61.7239,61.9891,61.6955,61.9512,20251.0
2023-03-09 09:50:00,65.39,65.42,65.26,65.3,12898.0,61.9418,61.9702,61.8186,61.8565,12898.0
2023-03-09 10:00:00,65.3,65.46,65.28,65.38,43531.0,61.8565,62.0081,61.8376,61.9323,43531.0
2023-03-09 10:10:00,65.4,65.41,65.21,65.23,20976.0,61.9512,61.9607,61.7712,61.7902,20976.0
2023-03-09 10:20:00,65.23,65.28,65.06,65.12,23583.0,61.7902,61.8376,61.6292,61.686,23583.0
2023-03-09 10:30:00,65.12,65.31,65.11,65.26,16798.0,61.686,61.866,61.6765,61.8186,16798.0
2023-03-09 10:40:00,65.27,65.3,65.19,65.21,18510.0,61.8281,61.8565,61.7523,61.7712,18510.0
2023-03-09 10:50:00,65.21,65.23,65.06,65.06,24361.0,61.7712,61.7902,61.6292,61.6292,24361.0
2023-03-09 11:00:00,65.06,65.07,64.86,64.9,26411.0,61.6292,61.6386,61.4397,61.4776,26411.0
2023-03-09 11:10:00,64.89,65.03,64.86,64.98,39021.0,61.4681,61.6007,61.4397,61.5534,39021.0
2023-03-09 11:20:00,64.98,65.0,64.8,64.83,27757.0,61.5534,61.5723,61.3829,61.4113,27757.0
2023-03-09 11:30:00,64.83,64.89,64.82,64.82,18691.0,61.4113,61.4681,61.4018,61.4018,18691.0
2023-03-09 11:40:00,64.82,64.89,64.81,64.88,16401.0,61.4018,61.4681,61.3923,61.4586,16401.0
2023-03-09 11:50:00,64.87,64.91,64.76,64.8,20241.0,61.4492,61.4871,61.345,61.3829,20241.0
2023-03-09 12:00:00,64.8,64.8,64.56,64.6,20734.0,61.3829,61.3829,61.1555,61.1934,20734.0
2023-03-09 12:10:00,64.6,64.64,64.55,64.6,22104.0,61.1934,61.2313,61.146,61.1934,22104.0
2023-03-09 12:20:00,64.61,64.71,64.59,64.7,27679.0,61.2029,61.2976,61.1839,61.2881,27679.0
2023-03-09 12:30:00,64.69,64.69,64.51,64.55,19671.0,61.2787,61.2787,61.1082,61.146,19671.0
2023-03-09 12:40:00,64.54,64.6,64.45,64.5,14292.0,61.1366,61.1934,61.0513,61.0987,14292.0
2023-03-09 12:50:00,64.5,64.63,64.5,64.56,10669.0,61.0987,61.2218,61.0987,61.1555,10669.0
2023-03-09 13:00:00,64.55,64.6,64.53,64.57,21101.0,61.146,61.1934,61.1271,61.165,21101.0
2023-03-09 13:10:00,64.57,64.57,64.4,64.4,14527.0,61.165,61.165,61.004,61.004,14527.0
2023-03-09 13:20:00,64.41,64.46,64.27,64.33,19109.0,61.0134,61.0608,60.8808,60.9377,19109.0
2023-03-09 13:30:00,64.31,64.35,64.24,64.31,38121.0,60.9187,60.9566,60.8524,60.9187,38121.0
2023-03-09 13:40:00,64.31,64.39,64.17,64.17,24091.0,60.9187,60.9945,60.7861,60.7861,24091.0
2023-03-09 13:50:00,64.16,64.23,64.13,64.22,11465.0,60.7766,60.8429,60.7482,60.8335,11465.0
2023-03-09 14:00:00,64.2,64.22,64.08,64.16,24390.0,60.8145,60.8335,60.7008,60.7766,24390.0
2023-03-09 14:10:00,64.14,64.26,64.12,64.24,16383.0,60.7577,60.8713,60.7387,60.8524,16383.0
2023-03-09 14:20:00,64.23,64.37,64.21,64.28,32667.0,60.8429,60.9755,60.824,60.8903,32667.0
2023-03-09 14:30:00,64.28,64.28,64.11,64.11,19908.0,60.8903,60.8903,60.7293,60.7293,19908.0
2023-03-09 14:40:00,64.11,64.18,64.03,64.07,25693.0,60.7293,60.7956,60.6535,60.6914,25693.0
2023-03-09 14:50:00,64.06,64.08,63.93,63.93,21046.0,60.6819,60.7008,60.5587,60.5587,21046.0
2023-03-09 15:00:00,63.94,63.97,63.83,63.86,24340.0,60.5682,60.5966,60.464,60.4924,24340.0
2023-03-09 15:10:00,63.86,63.9,63.49,63.49,39841.0,60.4924,60.5303,60.1419,60.1419,39841.0
2023-03-09 15:20:00,63.49,63.62,63.38,63.49,43511.0,60.1419,60.2651,60.0377,60.1419,43511.0
2023-03-09 15:30:00,63.48,63.59,63.39,63.5,85367.0,60.1325,60.2367,60.0472,60.1514,85367.0
2023-03-09 15:40:00,63.49,63.5,63.3,63.36,83732.0,60.1419,60.1514,59.962,60.0188,83732.0
2023-03-09 15:50:00,63.35,63.49,63.23,63.3,298394.0,60.0093,60.1419,59.8957,59.962,298394.0
2023-03-10 09:30:00,63.36,63.46,62.63,62.64,49475.0,60.0188,60.1135,59.3273,59.3368,49475.0
2023-03-10 09:40:00,62.63,62.63,62.15,62.24,43208.0,59.3273,59.3273,58.8726,58.9579,43208.0
2023-03-10 09:50:00,62.23,62.48,62.07,62.38,49631.0,58.9484,59.1852,58.7968,59.0905,49631.0
2023-03-10 10:00:00,62.4,62.94,62.4,62.81,115354.0,59.1094,59.6209,59.1094,59.4978,115354.0
2023-03-10 10:10:00,62.79,62.87,62.55,62.55,164862.0,59.4789,59.5546,59.2515,59.2515,164862.0
2023-03-10 10:20:00,62.52,62.66,62.38,62.49,48927.0,59.2231,59.3557,59.0905,59.1947,48927.0
2023-03-10 10:30:00,62.49,62.79,62.46,62.67,53388.0,59.1947,59.4789,59.1663,59.3652,53388.0
2023-03-10 10:40:00,62.68,62.73,62.4,62.44,41612.0,59.3747,59.422,59.1094,59.1473,41612.0
2023-03-10 10:50:00,62.43,62.75,62.37,62.73,73530.0,59.1378,59.441,59.081,59.422,73530.0
2023-03-10 11:00:00,62.75,63.0,62.68,62.97,73772.0,59.441,59.6778,59.3747,59.6494,73772.0
2023-03-10 11:10:00,62.97,63.03,62.75,62.84,36015.0,59.6494,59.7062,59.441,59.5262,36015.0
2023-03-10 11:20:00,62.83,63.03,62.82,62.97,70533.0,59.5168,59.7062,59.5073,59.6494,70533.0
2023-03-10 11:30:00,62.98,63.08,62.8,62.84,60524.0,59.6588,59.7536,59.4883,59.5262,60524.0
2023-03-10 11:40:00,62.86,62.89,62.56,62.58,52862.0,59.5452,59.5736,59.261,59.2799,52862.0
2023-03-10 11:50:00,62.58,62.59,62.21,62.24,87977.0,59.2799,59.2894,58.9294,58.9579,87977.0
2023-03-10 12:00:00,62.25,62.38,62.03,62.04,48802.0,58.9673,59.0905,58.7589,58.7684,48802.0
2023-03-10 12:10:00,62.05,62.11,61.94,62.04,115005.0,58.7779,58.8347,58.6737,58.7684,115005.0
2023-03-10 12:20:00,62.04,62.13,61.96,62.13,82567.0,58.7684,58.8537,58.6926,58.8537,82567.0
2023-03-10 12:30:00,62.13,62.39,62.11,62.35,30687.0,58.8537,59.1,58.8347,59.0621,30687.0
2023-03-10 12:40:00,62.33,62.34,62.04,62.04,26008.0,59.0431,59.0526,58.7684,58.7684,26008.0
2023-03-10 12:50:00,62.03,62.08,61.85,61.87,25786.0,58.7589,58.8063,58.5884,58.6074,25786.0
2023-03-10 13:00:00,61.87,61.92,61.6,61.69,41520.0,58.6074,58.6547,58.3516,58.4369,41520.0
2023-03-10 13:10:00,61.7,61.71,61.46,61.46,47430.0,58.4463,58.4558,58.219,58.219,47430.0
2023-03-10 13:20:00,61.45,61.49,61.29,61.32,41911.0,58.2095,58.2474,58.058,58.0864,41911.0
2023-03-10 13:30:00,61.29,61.33,61.17,61.19,36801.0,58.058,58.0959,57.9443,57.9632,36801.0
2023-03-10 13:40:00,61.19,61.2,60.98,60.99,42472.0,57.9632,57.9727,57.7643,57.7738,42472.0
2023-03-10 13:50:00,61.0,61.0,60.87,60.92,45792.0,57.7833,57.7833,57.6601,57.7075,45792.0
2023-03-10 14:00:00,60.92,61.46,60.91,61.44,91668.0,57.7075,58.219,57.698,58.2,91668.0
2023-03-10 14:10:00,61.45,61.54,61.23,61.34,38388.0,58.2095,58.2948,58.0011,58.1053,38388.0
2023-03-10 14:20:00,61.35,61.4,61.12,61.21,65051.0,58.1148,58.1622,57.8969,57.9822,65051.0
2023-03-10 14:30:00,61.22,61.55,61.22,61.49,33622.0,57.9917,58.3042,57.9917,58.2474,33622.0
2023-03-10 14:40:00,61.5,61.74,61.39,61.73,40308.0,58.2569,58.4842,58.1527,58.4748,40308.0
2023-03-10 14:50:00,61.75,61.82,61.63,61.72,31312.0,58.4937,58.56,58.38,58.4653,31312.0
2023-03-10 15:00:00,61.73,61.75,61.45,61.72,41989.0,58.4748,58.4937,58.2095,58.4653,41989.0
2023-03-10 15:10:00,61.71,61.84,61.56,61.56,42025.0,58.4558,58.579,58.3137,58.3137,42025.0
2023-03-10 15:20:00,61.57,61.71,61.45,61.67,69274.0,58.3232,58.4558,58.2095,58.4179,69274.0
2023-03-10 15:30:00,61.67,61.75,61.39,61.4,116849.0,58.4179,58.4937,58.1527,58.1622,116849.0
2023-03-10 15:40:00,61.4,61.41,61.25,61.3,140319.0,58.1622,58.1716,58.0201,58.0674,140319.0
2023-03-10 15:50:00,61.3,61.53,61.27,61.47,365361.0,58.0674,58.2853,58.039,58.2285,365361.0
2023-03-13 09:30:00,60.54,60.64,60.18,60.35,61144.0,57.3475,57.4422,57.0065,57.1675,61144.0
2023-03-13 09:40:00,60.43,60.83,60.18,60.77,37005.0,57.2433,57.6222,57.0065,57.5654,37005.0
2023-03-13 09:50:00,60.77,60.97,60.48,60.74,48230.0,57.5654,57.7548,57.2907,57.537,48230.0
2023-03-13 10:00:00,60.75,60.94,60.48,60.79,50705.0,57.5464,57.7264,57.2907,57.5843,50705.0
2023-03-13 10:10:00,60.86,60.92,60.32,60.36,25811.0,57.6506,57.7075,57.1391,57.177,25811.0
2023-03-13 10:20:00,60.34,60.51,60.06,60.13,35198.0,57.1581,57.3191,56.8928,56.9591,35198.0
2023-03-13 10:30:00,60.14,60.49,60.08,60.47,33466.0,56.9686,57.3001,56.9118,57.2812,33466.0
2023-03-13 10:40:00,60.5,60.71,60.33,60.57,26795.0,57.3096,57.5085,57.1486,57.3759,26795.0
2023-03-13 10:50:00,60.59,60.92,60.26,60.92,43058.0,57.3949,57.7075,57.0823,57.7075,43058.0
2023-03-13 11:00:00,60.93,61.09,60.78,61.0,32111.0,57.7169,57.8685,57.5749,57.7833,32111.0
2023-03-13 11:10:00,60.98,61.35,60.98,61.24,56756.0,57.7643,58.1148,57.7643,58.0106,56756.0
2023-03-13 11:20:00,61.24,61.52,61.09,61.48,37403.0,58.0106,58.2758,57.8685,58.2379,37403.0
2023-03-13 11:30:00,61.5,61.5,60.94,61.01,36469.0,58.2569,58.2569,57.7264,57.7927,36469.0
2023-03-13 11:40:00,61.03,61.42,61.02,61.36,31338.0,57.8117,58.1811,57.8022,58.1243,31338.0
2023-03-13 11:50:00,61.36,61.36,60.95,61.27,24824.0,58.1243,58.1243,57.7359,58.039,24824.0
2023-03-13 12:00:00,61.3,61.55,61.13,61.37,29858.0,58.0674,58.3042,57.9064,58.1337,29858.0
2023-03-13 12:10:00,61.34,61.4,61.07,61.24,21152.0,58.1053,58.1622,57.8496,58.0106,21152.0
2023-03-13 12:20:00,61.25,61.3,61.12,61.3,22474.0,58.0201,58.0674,57.8969,58.0674,22474.0
2023-03-13 12:30:00,61.27,61.27,61.02,61.19,20689.0,58.039,58.039,57.8022,57.9632,20689.0
2023-03-13 12:40:00,61.21,61.36,60.87,60.89,27369.0,57.9822,58.1243,57.6601,57.6791,27369.0
2023-03-13 12:50:00,60.88,61.0,60.8,60.91,20454.0,57.6696,57.7833,57.5938,57.698,20454.0
2023-03-13 13:00:00,60.85,60.9,60.71,60.88,15936.0,57.6412,57.6885,57.5085,57.6696,15936.0
2023-03-13 13:10:00,60.91,61.06,60.86,60.96,25181.0,57.698,57.8401,57.6506,57.7454,25181.0
2023-03-13 13:20:00,60.96,60.98,60.84,60.91,22795.0,57.7454,57.7643,57.6317,57.698,22795.0
2023-03-13 13:30:00,60.92,61.09,60.72,61.03,29244.0,57.7075,57.8685,57.518,57.8117,29244.0
2023-03-13 13:40:00,61.04,61.1,60.93,61.01,28838.0,57.8211,57.878,57.7169,57.7927,28838.0
2023-03-13 13:50:00,60.99,61.09,60.97,61.07,14555.0,57.7738,57.8685,57.7548,57.8496,14555.0
2023-03-13 14:00:00,61.06,61.22,61.04,61.11,17548.0,57.8401,57.9917,57.8211,57.8875,17548.0
2023-03-13 14:10:00,61.13,61.2,61.05,61.13,24068.0,57.9064,57.9727,57.8306,57.9064,24068.0
2023-03-13 14:20:00,61.13,61.27,61.06,61.13,22011.0,57.9064,58.039,57.8401,57.9064,22011.0
2023-03-13 14:30:00,61.15,61.26,60.93,60.98,69743.0,57.9253,58.0295,57.7169,57.7643,69743.0
2023-03-13 14:40:00,60.98,61.08,60.85,60.92,51705.0,57.7643,57.859,57.6412,57.7075,51705.0
2023-03-13 14:50:00,60.92,60.99,60.87,60.97,28480.0,57.7075,57.7738,57.6601,57.7548,28480.0
2023-03-13 15:00:00,60.98,60.99,60.76,60.77,47261.0,57.7643,57.7738,57.5559,57.5654,47261.0
2023-03-13 15:10:00,60.78,60.89,60.7,60.71,45627.0,57.5749,57.6791,57.4991,57.5085,45627.0
2023-03-13 15:20:00,60.71,60.71,60.45,60.53,71540.0,57.5085,57.5085,57.2623,57.338,71540.0
2023-03-13 15:30:00,60.52,60.74,60.5,60.71,87399.0,57.3286,57.537,57.3096,57.5085,87399.0
2023-03-13 15:40:00,60.71,60.75,60.54,60.55,107646.0,57.5085,57.5464,57.3475,57.357,107646.0
2023-03-13 15:50:00,60.55,60.57,60.36,60.53,444480.0,57.357,57.3759,57.177,57.338,444480.0
2023-03-14 09:30:00,62.05,62.41,61.43,62.11,128709.0,58.7779,59.1189,58.1906,58.8347,128709.0
2023-03-14 09:40:00,62.16,62.37,62.12,62.25,126053.0,58.8821,59.081,58.8442,58.9673,126053.0
2023-03-14 09:50:00,62.24,62.27,61.93,62.15,32489.0,58.9579,58.9863,58.6642,58.8726,32489.0
2023-03-14 10:00:00,62.16,62.42,62.02,62.29,88740.0,58.8821,59.1284,58.7495,59.0052,88740.0
2023-03-14 10:10:00,62.29,62.54,62.12,62.47,132739.0,59.0052,59.242,58.8442,59.1757,132739.0
2023-03-14 10:20:00,62.48,62.55,62.34,62.45,48291.0,59.1852,59.2515,59.0526,59.1568,48291.0
2023-03-14 10:30:00,62.45,62.45,62.29,62.37,128140.0,59.1568,59.1568,59.0052,59.081,128140.0
2023-03-14 10:40:00,62.37,62.6,62.36,62.6,175543.0,59.081,59.2989,59.0715,59.2989,175543.0
2023-03-14 10:50:00,62.6,62.73,62.5,62.52,46763.0,59.2989,59.422,59.2042,59.2231,46763.0
2023-03-14 11:00:00,62.52,62.72,62.43,62.63,49372.0,59.2231,59.4126,59.1378,59.3273,49372.0
2023-03-14 11:10:00,62.63,62.63,62.52,62.53,40002.0,59.3273,59.3273,59.2231,59.2326,40002.0
2023-03-14 11:20:00,62.52,62.66,62.49,62.51,85650.0,59.2231,59.3557,59.1947,59.2136,85650.0
2023-03-14 11:30:00,62.5,62.67,62.46,62.65,45351.0,59.2042,59.3652,59.1663,59.3462,45351.0
2023-03-14 11:40:00,62.66,62.73,62.5,62.51,50303.0,59.3557,59.422,59.2042,59.2136,50303.0
2023-03-14 11:50:00,62.52,62.64,62.51,62.59,60359.0,59.2231,59.3368,59.2136,59.2894,60359.0
2023-03-14 12:00:00,62.59,62.68,62.53,62.58,49006.0,59.2894,59.3747,59.2326,59.2799,49006.0
2023-03-14 12:10:00,62.59,62.76,62.54,62.74,69909.0,59.2894,59.4504,59.242,59.4315,69909.0
2023-03-14 12:20:00,62.74,62.74,62.48,62.53,42001.0,59.4315,59.4315,59.1852,59.2326,42001.0
2023-03-14 12:30:00,62.53,62.57,62.48,62.53,72201.0,59.2326,59.2705,59.1852,59.2326,72201.0
2023-03-14 12:40:00,62.53,62.53,62.39,62.48,79330.0,59.2326,59.2326,59.1,59.1852,79330.0
2023-03-14 12:50:00,62.49,62.62,62.45,62.5,118715.0,59.1947,59.3178,59.1568,59.2042,118715.0
2023-03-14 13:00:00,62.49,62.58,62.25,62.28,33233.0,59.1947,59.2799,58.9673,58.9958,33233.0
2023-03-14 13:10:00,62.26,62.28,61.85,61.99,83417.0,58.9768,58.9958,58.5884,58.721,83417.0
2023-03-14 13:20:00,61.96,62.01,61.86,61.91,51591.0,58.6926,58.74,58.5979,58.6453,51591.0
2023-03-14 13:30:00,61.91,62.0,61.81,61.98,50366.0,58.6453,58.7305,58.5505,58.7116,50366.0
2023-03-14 13:40:00,61.98,62.04,61.83,61.87,60553.0,58.7116,58.7684,58.5695,58.6074,60553.0
2023-03-14 13:50:00,61.87,61.97,61.82,61.95,54763.0,58.6074,58.7021,58.56,58.6832,54763.0
2023-03-14 14:00:00,61.99,62.02,61.74,61.92,67463.0,58.721,58.7495,58.4842,58.6547,67463.0
2023-03-14 14:10:00,61.9,61.97,61.76,61.87,29719.0,58.6358,58.7021,58.5032,58.6074,29719.0
2023-03-14 14:20:00,61.87,62.07,61.79,62.01,39813.0,58.6074,58.7968,58.5316,58.74,39813.0
2023-03-14 14:30:00,62.01,62.12,61.99,62.1,63140.0,58.74,58.8442,58.721,58.8252,63140.0
2023-03-14 14:40:00,62.1,62.22,61.99,62.15,88584.0,58.8252,58.9389,58.721,58.8726,88584.0
2023-03-14 14:50:00,62.15,62.25,62.05,62.06,24319.0,58.8726,58.9673,58.7779,58.7874,24319.0
2023-03-14 15:00:00,62.09,62.17,61.94,61.98,36766.0,58.8158,58.8916,58.6737,58.7116,36766.0
2023-03-14 15:10:00,61.98,62.04,61.82,62.04,50507.0,58.7116,58.7684,58.56,58.7684,50507.0
2023-03-14 15:20:00,62.05,62.11,61.97,62.1,49583.0,58.7779,58.8347,58.7021,58.8252,49583.0
2023-03-14 15:30:00,62.1,62.4,62.02,62.28,83438.0,58.8252,59.1094,58.7495,58.9958,83438.0
2023-03-14 15:40:00,62.28,62.5,62.26,62.5,96619.0,58.9958,59.2042,58.9768,59.2042,96619.0
2023-03-14 15:50:00,62.5,62.64,62.34,62.54,427610.0,59.2042,59.3368,59.0526,59.242,427610.0
2023-03-15 09:30:00,61.2,61.46,60.64,60.81,79905.0,57.9727,58.219,57.4422,57.6033,79905.0
2023-03-15 09:40:00,60.79,61.16,60.77,60.95,56602.0,57.5843,57.9348,57.5654,57.7359,56602.0
2023-03-15 09:50:00,60.92,60.92,60.23,60.48,55260.0,57.7075,57.7075,57.0539,57.2907,55260.0
2023-03-15 10:00:00,60.48,60.55,60.13,60.15,55943.0,57.2907,57.357,56.9591,56.9781,55943.0
2023-03-15 10:10:00,60.15,60.33,59.96,60.27,71630.0,56.9781,57.1486,56.7981,57.0917,71630.0
2023-03-15 10:20:00,60.3,60.39,59.86,59.88,58133.0,57.1202,57.2054,56.7034,56.7223,58133.0
2023-03-15 10:30:00,59.87,60.05,59.86,60.0,60746.0,56.7128,56.8833,56.7034,56.836,60746.0
2023-03-15 10:40:00,59.99,60.07,59.68,59.69,45765.0,56.8265,56.9023,56.5329,56.5423,45765.0
2023-03-15 10:50:00,59.69,59.89,59.58,59.85,51076.0,56.5423,56.7318,56.4381,56.6939,51076.0
2023-03-15 11:00:00,59.86,59.87,59.58,59.63,100686.0,56.7034,56.7128,56.4381,56.4855,100686.0
2023-03-15 11:10:00,59.63,59.84,59.54,59.78,91673.0,56.4855,56.6844,56.4002,56.6276,91673.0
2023-03-15 11:20:00,59.77,59.77,59.47,59.47,60006.0,56.6181,56.6181,56.3339,56.3339,60006.0
2023-03-15 11:30:00,59.46,59.49,59.09,59.1,40457.0,56.3245,56.3529,55.974,55.9834,40457.0
2023-03-15 11:40:00,59.07,59.24,59.06,59.13,58128.0,55.955,56.1161,55.9456,56.0119,58128.0
2023-03-15 11:50:00,59.13,59.15,58.77,58.8,46080.0,56.0119,56.0308,55.6708,55.6993,46080.0
2023-03-15 12:00:00,58.77,58.94,58.57,58.57,46201.0,55.6708,55.8319,55.4814,55.4814,46201.0
2023-03-15 12:10:00,58.56,58.63,58.45,58.48,52055.0,55.4719,55.5382,55.3677,55.3961,52055.0
2023-03-15 12:20:00,58.48,58.56,58.36,58.54,53632.0,55.3961,55.4719,55.2825,55.453,53632.0
2023-03-15 12:30:00,58.53,58.62,58.32,58.36,66780.0,55.4435,55.5288,55.2446,55.2825,66780.0
2023-03-15 12:40:00,58.33,58.49,58.33,58.49,55204.0,55.2541,55.4056,55.2541,55.4056,55204.0
2023-03-15 12:50:00,58.49,58.49,58.26,58.36,64651.0,55.4056,55.4056,55.1877,55.2825,64651.0
2023-03-15 13:00:00,58.35,58.4,58.22,58.36,58265.0,55.273,55.3204,55.1499,55.2825,58265.0
2023-03-15 13:10:00,58.34,58.49,58.3,58.4,46074.0,55.2635,55.4056,55.2256,55.3204,46074.0
2023-03-15 13:20:00,58.41,58.44,58.33,58.43,53544.0,55.3298,55.3583,55.2541,55.3488,53544.0
2023-03-15 13:30:00,58.42,58.43,58.27,58.29,70530.0,55.3393,55.3488,55.1972,55.2162,70530.0
2023-03-15 13:40:00,58.29,58.29,58.09,58.17,54028.0,55.2162,55.2162,55.0267,55.1025,54028.0
2023-03-15 13:50:00,58.16,58.41,58.14,58.39,46722.0,55.093,55.3298,55.0741,55.3109,46722.0
2023-03-15 14:00:00,58.4,58.6,58.32,58.51,60546.0,55.3204,55.5098,55.2446,55.4246,60546.0
2023-03-15 14:10:00,58.52,58.66,58.45,58.63,41813.0,55.434,55.5666,55.3677,55.5382,41813.0
2023-03-15 14:20:00,58.62,59.21,58.59,59.04,63486.0,55.5288,56.0876,55.5003,55.9266,63486.0
2023-03-15 14:30:00,59.08,59.13,58.85,58.96,43943.0,55.9645,56.0119,55.7466,55.8508,43943.0
2023-03-15 14:40:00,58.95,59.04,58.82,58.84,48738.0,55.8414,55.9266,55.7182,55.7372,48738.0
2023-03-15 14:50:00,58.85,59.05,58.75,59.02,55982.0,55.7466,55.9361,55.6519,55.9077,55982.0
2023-03-15 15:00:00,59.03,59.14,58.92,58.96,57982.0,55.9171,56.0213,55.8129,55.8508,57982.0
2023-03-15 15:10:00,58.95,59.14,58.94,59.01,41575.0,55.8414,56.0213,55.8319,55.8982,41575.0
2023-03-15 15:20:00,59.01,59.16,58.93,59.09,63278.0,55.8982,56.0403,55.8224,55.974,63278.0
2023-03-15 15:30:00,59.1,59.14,58.78,58.9,140675.0,55.9834,56.0213,55.6803,55.794,140675.0
2023-03-15 15:40:00,58.89,58.91,58.63,58.69,138078.0,55.7845,55.8035,55.5382,55.5951,138078.0
2023-03-15 15:50:00,58.67,59.02,58.43,59.02,520030.0,55.5761,55.9077,55.3488,55.9077,520030.0
2023-03-16 09:30:00,58.36,58.62,58.22,58.59,73169.0,55.2825,55.5288,55.1499,55.5003,73169.0
2023-03-16 09:40:00,58.58,58.66,58.37,58.5,39041.0,55.4909,55.5666,55.2919,55.4151,39041.0
2023-03-16 09:50:00,58.55,59.17,58.49,59.17,55649.0,55.4624,56.0498,55.4056,56.0498,55649.0
2023-03-16 10:00:00,59.15,59.27,58.67,58.67,56626.0,56.0308,56.1445,55.5761,55.5761,56626.0
2023-03-16 10:10:00,58.66,58.72,58.31,58.42,39529.0,55.5666,55.6235,55.2351,55.3393,39529.0
2023-03-16 10:20:00,58.4,58.48,58.33,58.38,49176.0,55.3204,55.3961,55.2541,55.3014,49176.0
2023-03-16 10:30:00,58.38,58.87,58.38,58.87,48237.0,55.3014,55.7656,55.3014,55.7656,48237.0
2023-03-16 10:40:00,58.88,59.29,58.82,59.24,31994.0,55.775,56.1634,55.7182,56.1161,31994.0
2023-03-16 10:50:00,59.28,59.66,59.26,59.52,32158.0,56.154,56.5139,56.135,56.3813,32158.0
2023-03-16 11:00:00,59.54,59.56,59.39,59.43,40759.0,56.4002,56.4192,56.2582,56.296,40759.0
2023-03-16 11:10:00,59.42,59.47,59.32,59.39,76167.0,56.2866,56.3339,56.1918,56.2582,76167.0
2023-03-16 11:20:00,59.38,59.76,59.37,59.68,36177.0,56.2487,56.6086,56.2392,56.5329,36177.0
2023-03-16 11:30:00,59.7,59.71,59.56,59.58,33150.0,56.5518,56.5613,56.4192,56.4381,33150.0
2023-03-16 11:40:00,59.57,59.68,59.53,59.63,65950.0,56.4287,56.5329,56.3908,56.4855,65950.0
2023-03-16 11:50:00,59.62,59.85,59.61,59.67,64360.0,56.476,56.6939,56.4666,56.5234,64360.0
2023-03-16 12:00:00,59.66,59.71,59.5,59.52,28192.0,56.5139,56.5613,56.3624,56.3813,28192.0
2023-03-16 12:10:00,59.5,59.6,59.35,59.51,153734.0,56.3624,56.4571,56.2203,56.3718,153734.0
2023-03-16 12:20:00,59.51,59.56,59.42,59.44,131028.0,56.3718,56.4192,56.2866,56.3055,131028.0
2023-03-16 12:30:00,59.44,59.45,59.22,59.34,62079.0,56.3055,56.315,56.0971,56.2108,62079.0
2023-03-16 12:40:00,59.34,59.41,59.27,59.32,36778.0,56.2108,56.2771,56.1445,56.1918,36778.0
2023-03-16 12:50:00,59.33,59.63,59.33,59.62,84917.0,56.2013,56.4855,56.2013,56.476,84917.0
2023-03-16 13:00:00,59.63,59.84,59.6,59.7,41258.0,56.4855,56.6844,56.4571,56.5518,41258.0
2023-03-16 13:10:00,59.7,59.73,59.46,59.48,44163.0,56.5518,56.5802,56.3245,56.3434,44163.0
2023-03-16 13:20:00,59.46,59.51,59.42,59.45,44110.0,56.3245,56.3718,56.2866,56.315,44110.0
2023-03-16 13:30:00,59.46,59.47,59.33,59.39,53163.0,56.3245,56.3339,56.2013,56.2582,53163.0
2023-03-16 13:40:00,59.39,59.39,59.3,59.32,46134.0,56.2582,56.2582,56.1729,56.1918,46134.0
2023-03-16 13:50:00,59.31,59.32,59.14,59.23,177251.0,56.1824,56.1918,56.0213,56.1066,177251.0
2023-03-16 14:00:00,59.22,59.22,59.06,59.15,73195.0,56.0971,56.0971,55.9456,56.0308,73195.0
2023-03-16 14:10:00,59.15,59.18,59.03,59.1,49749.0,56.0308,56.0592,55.9171,55.9834,49749.0
2023-03-16 14:20:00,59.09,59.15,59.0,59.15,154283.0,55.974,56.0308,55.8887,56.0308,154283.0
2023-03-16 14:30:00,59.15,59.18,58.97,59.15,82716.0,56.0308,56.0592,55.8603,56.0308,82716.0
2023-03-16 14:40:00,59.15,59.28,59.13,59.18,40480.0,56.0308,56.154,56.0119,56.0592,40480.0
2023-03-16 14:50:00,59.18,59.45,59.14,59.44,42042.0,56.0592,56.315,56.0213,56.3055,42042.0
2023-03-16 15:00:00,59.44,59.48,59.36,59.39,191932.0,56.3055,56.3434,56.2297,56.2582,191932.0
2023-03-16 15:10:00,59.4,59.47,59.35,59.41,69204.0,56.2676,56.3339,56.2203,56.2771,69204.0
2023-03-16 15:20:00,59.41,59.59,59.41,59.59,63797.0,56.2771,56.4476,56.2771,56.4476,63797.0
2023-03-16 15:30:00,59.59,59.59,59.44,59.48,157055.0,56.4476,56.4476,56.3055,56.3434,157055.0
2023-03-16 15:40:00,59.48,59.6,59.4,59.51,234858.0,56.3434,56.4571,56.2676,56.3718,234858.0
2023-03-16 15:50:00,59.52,59.61,59.36,59.46,526582.0,56.3813,56.4666,56.2297,56.3245,526582.0
2023-03-17 09:30:00,58.37,58.38,57.78,58.09,733949.0,55.6393,55.6489,55.0769,55.3724,733949.0
2023-03-17 09:40:00,58.09,58.16,57.58,57.6,72702.0,55.3724,55.4392,54.8863,54.9053,72702.0
2023-03-17 09:50:00,57.6,57.77,57.46,57.58,55710.0,54.9053,55.0674,54.7719,54.8863,55710.0
2023-03-17 10:00:00,57.59,57.98,57.58,57.73,58998.0,54.8958,55.2676,54.8863,55.0293,58998.0
2023-03-17 10:10:00,57.72,57.74,57.35,57.36,90804.0,55.0197,55.0388,54.667,54.6766,90804.0
2023-03-17 10:20:00,57.38,57.66,57.3,57.48,238745.0,54.6956,54.9625,54.6194,54.791,238745.0
2023-03-17 10:30:00,57.49,57.54,57.08,57.29,252850.0,54.8005,54.8482,54.4097,54.6099,252850.0
2023-03-17 10:40:00,57.29,57.3,56.9,57.25,172889.0,54.6099,54.6194,54.2381,54.5717,172889.0
2023-03-17 10:50:00,57.25,57.26,56.93,57.09,149607.0,54.5717,54.5813,54.2667,54.4192,149607.0
2023-03-17 11:00:00,57.08,57.15,56.91,57.11,53150.0,54.4097,54.4764,54.2476,54.4383,53150.0
2023-03-17 11:10:00,57.1,57.24,57.08,57.11,85317.0,54.4287,54.5622,54.4097,54.4383,85317.0
2023-03-17 11:20:00,57.12,57.14,56.88,57.0,40642.0,54.4478,54.4669,54.219,54.3334,40642.0
2023-03-17 11:30:00,56.99,57.08,56.94,56.97,47055.0,54.3239,54.4097,54.2762,54.3048,47055.0
2023-03-17 11:40:00,56.98,57.22,56.97,57.16,41233.0,54.3144,54.5431,54.3048,54.4859,41233.0
2023-03-17 11:50:00,57.16,57.31,57.02,57.15,49216.0,54.4859,54.6289,54.3525,54.4764,49216.0
2023-03-17 12:00:00,57.17,57.42,57.17,57.4,36711.0,54.4955,54.7338,54.4955,54.7147,36711.0
2023-03-17 12:10:00,57.4,57.41,57.3,57.36,82128.0,54.7147,54.7242,54.6194,54.6766,82128.0
2023-03-17 12:20:00,57.35,57.38,57.24,57.29,58681.0,54.667,54.6956,54.5622,54.6099,58681.0
2023-03-17 12:30:00,57.29,57.43,57.22,57.24,50693.0,54.6099,54.7433,54.5431,54.5622,50693.0
2023-03-17 12:40:00,57.24,57.4,57.24,57.36,49830.0,54.5622,54.7147,54.5622,54.6766,49830.0
2023-03-17 12:50:00,57.36,57.5,57.34,57.48,83155.0,54.6766,54.81,54.6575,54.791,83155.0
2023-03-17 13:00:00,57.49,57.69,57.43,57.68,55909.0,54.8005,54.9911,54.7433,54.9816,55909.0
2023-03-17 13:10:00,57.67,57.73,57.48,57.56,56809.0,54.9721,55.0293,54.791,54.8672,56809.0
2023-03-17 13:20:00,57.56,57.59,57.34,57.34,85290.0,54.8672,54.8958,54.6575,54.6575,85290.0
2023-03-17 13:30:00,57.34,57.47,57.26,57.35,48189.0,54.6575,54.7814,54.5813,54.667,48189.0
2023-03-17 13:40:00,57.35,57.5,57.29,57.47,35422.0,54.667,54.81,54.6099,54.7814,35422.0
2023-03-17 13:50:00,57.47,57.47,57.39,57.46,28969.0,54.7814,54.7814,54.7052,54.7719,28969.0
2023-03-17 14:00:00,57.47,57.52,57.22,57.26,60665.0,54.7814,54.8291,54.5431,54.5813,60665.0
2023-03-17 14:10:00,57.26,57.28,57.1,57.18,35169.0,54.5813,54.6003,54.4287,54.505,35169.0
2023-03-17 14:20:00,57.19,57.22,57.1,57.14,33910.0,54.5145,54.5431,54.4287,54.4669,33910.0
2023-03-17 14:30:00,57.13,57.25,57.12,57.17,42153.0,54.4573,54.5717,54.4478,54.4955,42153.0
2023-03-17 14:40:00,57.15,57.22,57.08,57.21,59602.0,54.4764,54.5431,54.4097,54.5336,59602.0
2023-03-17 14:50:00,57.21,57.31,57.05,57.27,229208.0,54.5336,54.6289,54.3811,54.5908,229208.0
2023-03-17 15:00:00,57.29,57.29,57.14,57.18,67351.0,54.6099,54.6099,54.4669,54.505,67351.0
2023-03-17 15:10:00,57.18,57.31,57.17,57.23,42285.0,54.505,54.6289,54.4955,54.5527,42285.0
2023-03-17 15:20:00,57.24,57.35,57.2,57.32,46857.0,54.5622,54.667,54.5241,54.6384,46857.0
2023-03-17 15:30:00,57.3,57.31,57.01,57.05,85312.0,54.6194,54.6289,54.3429,54.3811,85312.0
2023-03-17 15:40:00,57.05,57.09,56.93,57.05,135392.0,54.3811,54.4192,54.2667,54.3811,135392.0
2023-03-17 15:50:00,57.04,57.31,57.03,57.3,580058.0,54.3715,54.6289,54.362,54.6194,580058.0
2023-03-20 09:30:00,57.97,58.11,57.71,58.11,69636.0,55.258,55.3915,55.0102,55.3915,69636.0
2023-03-20 09:40:00,58.11,58.58,58.07,58.35,83449.0,55.3915,55.8395,55.3534,55.6203,83449.0
2023-03-20 09:50:00,58.37,58.66,58.36,58.59,21397.0,55.6393,55.9158,55.6298,55.849,21397.0
2023-03-20 10:00:00,58.6,58.74,58.38,58.38,27069.0,55.8586,55.992,55.6489,55.6489,27069.0
2023-03-20 10:10:00,58.39,58.49,58.29,58.31,22010.0,55.6584,55.7537,55.5631,55.5821,22010.0
2023-03-20 10:20:00,58.34,58.61,58.29,58.51,31883.0,55.6107,55.8681,55.5631,55.7728,31883.0
2023-03-20 10:30:00,58.49,58.53,58.29,58.35,58792.0,55.7537,55.7918,55.5631,55.6203,58792.0
2023-03-20 10:40:00,58.35,58.45,58.29,58.45,41367.0,55.6203,55.7156,55.5631,55.7156,41367.0
2023-03-20 10:50:00,58.43,58.47,58.3,58.47,46418.0,55.6965,55.7346,55.5726,55.7346,46418.0
2023-03-20 11:00:00,58.48,58.64,58.46,58.57,54410.0,55.7442,55.8967,55.7251,55.83,54410.0
2023-03-20 11:10:00,58.57,58.58,58.3,58.46,48495.0,55.83,55.8395,55.5726,55.7251,48495.0
2023-03-20 11:20:00,58.48,58.53,58.37,58.51,38373.0,55.7442,55.7918,55.6393,55.7728,38373.0
2023-03-20 11:30:00,58.52,58.53,58.37,58.46,27104.0,55.7823,55.7918,55.6393,55.7251,27104.0
2023-03-20 11:40:00,58.45,58.46,58.35,58.45,23772.0,55.7156,55.7251,55.6203,55.7156,23772.0
2023-03-20 11:50:00,58.46,58.49,58.3,58.32,27111.0,55.7251,55.7537,55.5726,55.5917,27111.0
2023-03-20 12:00:00,58.35,58.4,58.27,58.28,38586.0,55.6203,55.6679,55.544,55.5535,38586.0
2023-03-20 12:10:00,58.26,58.27,58.02,58.07,39517.0,55.5345,55.544,55.3057,55.3534,39517.0
2023-03-20 12:20:00,58.09,58.22,58.07,58.2,19205.0,55.3724,55.4963,55.3534,55.4773,19205.0
2023-03-20 12:30:00,58.22,58.26,58.16,58.23,25895.0,55.4963,55.5345,55.4392,55.5059,25895.0
2023-03-20 12:40:00,58.22,58.25,58.16,58.21,29243.0,55.4963,55.5249,55.4392,55.4868,29243.0
2023-03-20 12:50:00,58.21,58.41,58.21,58.34,25014.0,55.4868,55.6775,55.4868,55.6107,25014.0
2023-03-20 13:00:00,58.34,58.47,58.34,58.4,39181.0,55.6107,55.7346,55.6107,55.6679,39181.0
2023-03-20 13:10:00,58.41,58.53,58.41,58.48,20095.0,55.6775,55.7918,55.6775,55.7442,20095.0
2023-03-20 13:20:00,58.48,58.5,58.39,58.4,15674.0,55.7442,55.7632,55.6584,55.6679,15674.0
2023-03-20 13:30:00,58.4,58.44,58.28,58.34,27599.0,55.6679,55.7061,55.5535,55.6107,27599.0
2023-03-20 13:40:00,58.36,58.39,58.33,58.39,30543.0,55.6298,55.6584,55.6012,55.6584,30543.0
2023-03-20 13:50:00,58.38,58.38,58.26,58.31,30009.0,55.6489,55.6489,55.5345,55.5821,30009.0
2023-03-20 14:00:00,58.32,58.34,58.21,58.24,42701.0,55.5917,55.6107,55.4868,55.5154,42701.0
2023-03-20 14:10:00,58.24,58.47,58.24,58.47,48753.0,55.5154,55.7346,55.5154,55.7346,48753.0
2023-03-20 14:20:00,58.46,58.6,58.45,58.53,30688.0,55.7251,55.8586,55.7156,55.7918,30688.0
2023-03-20 14:30:00,58.52,58.55,58.35,58.36,39962.0,55.7823,55.8109,55.6203,55.6298,39962.0
2023-03-20 14:40:00,58.36,58.47,58.31,58.45,52107.0,55.6298,55.7346,55.5821,55.7156,52107.0
2023-03-20 14:50:00,58.44,58.54,58.43,58.49,68432.0,55.7061,55.8014,55.6965,55.7537,68432.0
2023-03-20 15:00:00,58.48,58.52,58.42,58.44,36378.0,55.7442,55.7823,55.687,55.7061,36378.0
2023-03-20 15:10:00,58.44,58.48,58.39,58.46,32109.0,55.7061,55.7442,55.6584,55.7251,32109.0
2023-03-20 15:20:00,58.46,58.51,58.32,58.48,38060.0,55.7251,55.7728,55.5917,55.7442,38060.0
2023-03-20 15:30:00,58.48,58.65,58.47,58.63,70958.0,55.7442,55.9062,55.7346,55.8872,70958.0
2023-03-20 15:40:00,58.63,58.67,58.56,58.59,88563.0,55.8872,55.9253,55.8204,55.849,88563.0
2023-03-20 15:50:00,58.59,58.69,58.48,58.55,332762.0,55.849,55.9444,55.7442,55.8109,332762.0
2023-03-21 09:30:00,59.66,59.91,59.58,59.64,56182.0,56.869,57.1073,56.7927,56.8499,56182.0
2023-03-21 09:40:00,59.65,59.72,59.55,59.57,29839.0,56.8594,56.9262,56.7641,56.7832,29839.0
2023-03-21 09:50:00,59.52,59.68,59.49,59.68,54481.0,56.7355,56.888,56.7069,56.888,54481.0
2023-03-21 10:00:00,59.7,59.81,59.62,59.72,53602.0,56.9071,57.012,56.8308,56.9262,53602.0
2023-03-21 10:10:00,59.74,59.9,59.68,59.73,117929.0,56.9452,57.0977,56.888,56.9357,117929.0
2023-03-21 10:20:00,59.71,59.9,59.71,59.81,33869.0,56.9166,57.0977,56.9166,57.012,33869.0
2023-03-21 10:30:00,59.83,59.85,59.64,59.7,40638.0,57.031,57.0501,56.8499,56.9071,40638.0
2023-03-21 10:40:00,59.69,59.84,59.61,59.82,34846.0,56.8976,57.0406,56.8213,57.0215,34846.0
2023-03-21 10:50:00,59.83,59.83,59.6,59.66,35520.0,57.031,57.031,56.8118,56.869,35520.0
2023-03-21 11:00:00,59.65,59.68,59.57,59.67,25096.0,56.8594,56.888,56.7832,56.8785,25096.0
2023-03-21 11:10:00,59.67,59.78,59.65,59.75,19240.0,56.8785,56.9834,56.8594,56.9548,19240.0
2023-03-21 11:20:00,59.76,59.78,59.66,59.66,17784.0,56.9643,56.9834,56.869,56.869,17784.0
2023-03-21 11:30:00,59.67,59.73,59.52,59.54,29768.0,56.8785,56.9357,56.7355,56.7546,29768.0
2023-03-21 11:40:00,59.55,59.56,59.29,59.36,36179.0,56.7641,56.7737,56.5163,56.583,36179.0
2023-03-21 11:50:00,59.4,59.44,59.36,59.39,25374.0,56.6211,56.6593,56.583,56.6116,25374.0
2023-03-21 12:00:00,59.39,59.4,59.32,59.35,19194.0,56.6116,56.6211,56.5449,56.5735,19194.0
2023-03-21 12:10:00,59.36,59.42,59.33,59.35,22477.0,56.583,56.6402,56.5544,56.5735,22477.0
2023-03-21 12:20:00,59.34,59.52,59.32,59.51,43942.0,56.5639,56.7355,56.5449,56.726,43942.0
2023-03-21 12:30:00,59.51,59.6,59.48,59.55,54446.0,56.726,56.8118,56.6974,56.7641,54446.0
2023-03-21 12:40:00,59.52,59.57,59.45,59.53,23091.0,56.7355,56.7832,56.6688,56.7451,23091.0
2023-03-21 12:50:00,59.54,59.6,59.5,59.51,24585.0,56.7546,56.8118,56.7165,56.726,24585.0
2023-03-21 13:00:00,59.51,59.52,59.41,59.44,25371.0,56.726,56.7355,56.6307,56.6593,25371.0
2023-03-21 13:10:00,59.43,59.54,59.42,59.53,20697.0,56.6497,56.7546,56.6402,56.7451,20697.0
2023-03-21 13:20:00,59.53,59.53,59.44,59.52,21046.0,56.7451,56.7451,56.6593,56.7355,21046.0
2023-03-21 13:30:00,59.53,59.59,59.49,59.52,19665.0,56.7451,56.8023,56.7069,56.7355,19665.0
2023-03-21 13:40:00,59.52,59.54,59.42,59.44,25282.0,56.7355,56.7546,56.6402,56.6593,25282.0
2023-03-21 13:50:00,59.43,59.44,59.2,59.21,25303.0,56.6497,56.6593,56.4305,56.44,25303.0
2023-03-21 14:00:00,59.2,59.29,59.17,59.24,37752.0,56.4305,56.5163,56.4019,56.4686,37752.0
2023-03-21 14:10:00,59.25,59.31,59.21,59.23,35250.0,56.4782,56.5354,56.44,56.4591,35250.0
2023-03-21 14:20:00,59.23,59.4,59.23,59.38,39583.0,56.4591,56.6211,56.4591,56.6021,39583.0
2023-03-21 14:30:00,59.38,59.46,59.38,59.39,38671.0,56.6021,56.6783,56.6021,56.6116,38671.0
2023-03-21 14:40:00,59.4,59.52,59.4,59.47,29811.0,56.6211,56.7355,56.6211,56.6879,29811.0
2023-03-21 14:50:00,59.48,59.5,59.35,59.45,33332.0,56.6974,56.7165,56.5735,56.6688,33332.0
2023-03-21 15:00:00,59.44,59.55,59.42,59.54,28263.0,56.6593,56.7641,56.6402,56.7546,28263.0
2023-03-21 15:10:00,59.53,59.63,59.52,59.63,41669.0,56.7451,56.8404,56.7355,56.8404,41669.0
2023-03-21 15:20:00,59.63,59.64,59.53,59.54,33485.0,56.8404,56.8499,56.7451,56.7546,33485.0
2023-03-21 15:30:00,59.55,59.7,59.51,59.7,42415.0,56.7641,56.9071,56.726,56.9071,42415.0
2023-03-21 15:40:00,59.71,59.89,59.7,59.89,96273.0,56.9166,57.0882,56.9071,57.0882,96273.0
2023-03-21 15:50:00,59.89,59.96,59.63,59.72,502992.0,57.0882,57.1549,56.8404,56.9262,502992.0
2023-03-22 09:30:00,59.69,59.92,59.66,59.8,69563.0,56.8976,57.1168,56.869,57.0024,69563.0
2023-03-22 09:40:00,59.82,59.97,59.77,59.86,38164.0,57.0215,57.1645,56.9738,57.0596,38164.0
2023-03-22 09:50:00,59.88,60.1,59.88,60.0,28974.0,57.0787,57.2884,57.0787,57.1931,28974.0
2023-03-22 10:00:00,60.0,60.05,59.93,60.05,23543.0,57.1931,57.2407,57.1263,57.2407,23543.0
2023-03-22 10:10:00,60.06,60.11,59.95,60.09,19636.0,57.2503,57.2979,57.1454,57.2789,19636.0
2023-03-22 10:20:00,60.1,60.21,60.09,60.21,33360.0,57.2884,57.3932,57.2789,57.3932,33360.0
2023-03-22 10:30:00,60.21,60.25,60.11,60.14,36397.0,57.3932,57.4314,57.2979,57.3265,36397.0
2023-03-22 10:40:00,60.14,60.21,60.12,60.16,28696.0,57.3265,57.3932,57.3075,57.3456,28696.0
2023-03-22 10:50:00,60.16,60.37,60.16,60.34,30625.0,57.3456,57.5458,57.3456,57.5172,30625.0
2023-03-22 11:00:00,60.33,60.37,60.19,60.19,24323.0,57.5076,57.5458,57.3742,57.3742,24323.0
2023-03-22 11:10:00,60.18,60.22,60.08,60.09,27643.0,57.3647,57.4028,57.2693,57.2789,27643.0
2023-03-22 11:20:00,60.09,60.13,60.03,60.13,22962.0,57.2789,57.317,57.2217,57.317,22962.0
2023-03-22 11:30:00,60.12,60.22,60.1,60.12,35300.0,57.3075,57.4028,57.2884,57.3075,35300.0
2023-03-22 11:40:00,60.12,60.18,60.06,60.12,20446.0,57.3075,57.3647,57.2503,57.3075,20446.0
2023-03-22 11:50:00,60.13,60.19,60.06,60.11,37682.0,57.317,57.3742,57.2503,57.2979,37682.0
2023-03-22 12:00:00,60.11,60.12,59.85,59.88,20981.0,57.2979,57.3075,57.0501,57.0787,20981.0
2023-03-22 12:10:00,59.86,59.86,59.77,59.78,16987.0,57.0596,57.0596,56.9738,56.9834,16987.0
2023-03-22 12:20:00,59.78,59.89,59.77,59.85,19072.0,56.9834,57.0882,56.9738,57.0501,19072.0
2023-03-22 12:30:00,59.84,59.93,59.84,59.93,11509.0,57.0406,57.1263,57.0406,57.1263,11509.0
2023-03-22 12:40:00,59.95,59.97,59.89,59.89,10166.0,57.1454,57.1645,57.0882,57.0882,10166.0
2023-03-22 12:50:00,59.88,59.93,59.78,59.78,16631.0,57.0787,57.1263,56.9834,56.9834,16631.0
2023-03-22 13:00:00,59.79,59.79,59.65,59.65,11004.0,56.9929,56.9929,56.8594,56.8594,11004.0
2023-03-22 13:10:00,59.65,59.69,59.63,59.67,12897.0,56.8594,56.8976,56.8404,56.8785,12897.0
2023-03-22 13:20:00,59.67,59.74,59.67,59.73,12253.0,56.8785,56.9452,56.8785,56.9357,12253.0
2023-03-22 13:30:00,59.73,59.78,59.7,59.73,17613.0,56.9357,56.9834,56.9071,56.9357,17613.0
2023-03-22 13:40:00,59.72,59.76,59.69,59.73,18140.0,56.9262,56.9643,56.8976,56.9357,18140.0
2023-03-22 13:50:00,59.74,59.89,59.72,59.87,56737.0,56.9452,57.0882,56.9262,57.0692,56737.0
2023-03-22 14:00:00,59.88,60.43,59.86,60.14,58798.0,57.0787,57.603,57.0596,57.3265,58798.0
2023-03-22 14:10:00,60.16,60.22,59.99,60.15,53485.0,57.3456,57.4028,57.1835,57.3361,53485.0
2023-03-22 14:20:00,60.15,60.15,60.0,60.04,25965.0,57.3361,57.3361,57.1931,57.2312,25965.0
2023-03-22 14:30:00,60.03,60.2,59.74,60.04,77282.0,57.2217,57.3837,56.9452,57.2312,77282.0
2023-03-22 14:40:00,60.03,60.55,60.03,60.41,52316.0,57.2217,57.7173,57.2217,57.5839,52316.0
2023-03-22 14:50:00,60.4,60.45,59.98,59.99,47479.0,57.5744,57.622,57.174,57.1835,47479.0
2023-03-22 15:00:00,59.98,60.05,59.46,59.56,57530.0,57.174,57.2407,56.6783,56.7737,57530.0
2023-03-22 15:10:00,59.58,59.82,59.43,59.73,45190.0,56.7927,57.0215,56.6497,56.9357,45190.0
2023-03-22 15:20:00,59.74,60.05,59.71,59.93,72879.0,56.9452,57.2407,56.9166,57.1263,72879.0
2023-03-22 15:30:00,59.96,59.98,59.58,59.66,55953.0,57.1549,57.174,56.7927,56.869,55953.0
2023-03-22 15:40:00,59.66,59.73,59.34,59.41,78116.0,56.869,56.9357,56.5639,56.6307,78116.0
2023-03-22 15:50:00,59.39,59.4,58.86,58.87,200746.0,56.6116,56.6211,56.1064,56.1159,200746.0
2023-03-23 09:30:00,58.88,59.23,58.88,59.21,38885.0,56.1255,56.4591,56.1255,56.44,38885.0
2023-03-23 09:40:00,59.22,59.37,59.18,59.37,20716.0,56.4496,56.5925,56.4114,56.5925,20716.0
2023-03-23 09:50:00,59.38,59.39,59.19,59.24,35330.0,56.6021,56.6116,56.421,56.4686,35330.0
2023-03-23 10:00:00,59.26,59.45,59.21,59.24,26963.0,56.4877,56.6688,56.44,56.4686,26963.0
2023-03-23 10:10:00,59.26,59.38,59.26,59.31,21342.0,56.4877,56.6021,56.4877,56.5354,21342.0
2023-03-23 10:20:00,59.29,59.39,59.24,59.36,23827.0,56.5163,56.6116,56.4686,56.583,23827.0
2023-03-23 10:30:00,59.36,59.46,59.3,59.46,37917.0,56.583,56.6783,56.5258,56.6783,37917.0
2023-03-23 10:40:00,59.46,59.67,59.46,59.58,22515.0,56.6783,56.8785,56.6783,56.7927,22515.0
2023-03-23 10:50:00,59.56,59.76,59.56,59.72,14729.0,56.7737,56.9643,56.7737,56.9262,14729.0
2023-03-23 11:00:00,59.73,59.99,59.73,59.94,30956.0,56.9357,57.1835,56.9357,57.1359,30956.0
2023-03-23 11:10:00,59.95,60.05,59.87,59.88,109035.0,57.1454,57.2407,57.0692,57.0787,109035.0
2023-03-23 11:20:00,59.88,59.95,59.86,59.93,43781.0,57.0787,57.1454,57.0596,57.1263,43781.0
2023-03-23 11:30:00,59.93,60.06,59.9,59.99,48081.0,57.1263,57.2503,57.0977,57.1835,48081.0
2023-03-23 11:40:00,60.0,60.04,59.82,60.0,45083.0,57.1931,57.2312,57.0215,57.1931,45083.0
2023-03-23 11:50:00,60.01,60.09,59.89,59.9,31254.0,57.2026,57.2789,57.0882,57.0977,31254.0
2023-03-23 12:00:00,59.9,59.95,59.87,59.9,21380.0,57.0977,57.1454,57.0692,57.0977,21380.0
2023-03-23 12:10:00,59.9,59.92,59.69,59.7,24135.0,57.0977,57.1168,56.8976,56.9071,24135.0
2023-03-23 12:20:00,59.69,59.77,59.65,59.72,22830.0,56.8976,56.9738,56.8594,56.9262,22830.0
2023-03-23 12:30:00,59.73,59.77,59.63,59.64,19847.0,56.9357,56.9738,56.8404,56.8499,19847.0
2023-03-23 12:40:00,59.64,59.64,59.51,59.59,16205.0,56.8499,56.8499,56.726,56.8023,16205.0
2023-03-23 12:50:00,59.58,59.59,59.48,59.54,22602.0,56.7927,56.8023,56.6974,56.7546,22602.0
2023-03-23 13:00:00,59.56,59.59,59.47,59.49,18920.0,56.7737,56.8023,56.6879,56.7069,18920.0
2023-03-23 13:10:00,59.5,59.5,59.34,59.37,21389.0,56.7165,56.7165,56.5639,56.5925,21389.0
2023-03-23 13:20:00,59.36,59.41,59.12,59.2,49329.0,56.583,56.6307,56.3542,56.4305,49329.0
2023-03-23 13:30:00,59.19,59.39,59.18,59.38,18497.0,56.421,56.6116,56.4114,56.6021,18497.0
2023-03-23 13:40:00,59.39,59.59,59.38,59.42,66589.0,56.6116,56.8023,56.6021,56.6402,66589.0
2023-03-23 13:50:00,59.43,59.44,59.26,59.27,28151.0,56.6497,56.6593,56.4877,56.4972,28151.0
2023-03-23 14:00:00,59.27,59.39,59.21,59.21,26362.0,56.4972,56.6116,56.44,56.44,26362.0
2023-03-23 14:10:00,59.23,59.28,59.15,59.19,18263.0,56.4591,56.5068,56.3828,56.421,18263.0
2023-03-23 14:20:00,59.17,59.17,58.83,58.83,28778.0,56.4019,56.4019,56.0778,56.0778,28778.0
2023-03-23 14:30:00,58.83,58.89,58.67,58.67,38282.0,56.0778,56.135,55.9253,55.9253,38282.0
2023-03-23 14:40:00,58.67,58.69,58.37,58.48,50549.0,55.9253,55.9444,55.6393,55.7442,50549.0
2023-03-23 14:50:00,58.48,58.53,58.24,58.53,38596.0,55.7442,55.7918,55.5154,55.7918,38596.0
2023-03-23 15:00:00,58.56,58.98,58.56,58.77,67341.0,55.8204,56.2208,55.8204,56.0206,67341.0
2023-03-23 15:10:00,58.8,58.81,58.46,58.48,50237.0,56.0492,56.0587,55.7251,55.7442,50237.0
2023-03-23 15:20:00,58.48,58.63,58.27,58.52,41848.0,55.7442,55.8872,55.544,55.7823,41848.0
2023-03-23 15:30:00,58.5,58.77,58.46,58.7,46022.0,55.7632,56.0206,55.7251,55.9539,46022.0
2023-03-23 15:40:00,58.69,58.98,58.64,58.84,57501.0,55.9444,56.2208,55.8967,56.0873,57501.0
2023-03-23 15:50:00,58.83,59.11,58.67,58.71,345937.0,56.0778,56.3447,55.9253,55.9634,345937.0
2023-03-24 09:30:00,58.04,58.05,57.6,57.86,43041.0,55.3248,55.3343,54.9053,55.1532,43041.0
2023-03-24 09:40:00,57.8,57.9,57.31,57.45,22930.0,55.096,55.1913,54.6289,54.7624,22930.0
2023-03-24 09:50:00,57.46,57.91,57.45,57.87,33735.0,54.7719,55.2008,54.7624,55.1627,33735.0
2023-03-24 10:00:00,57.87,58.11,57.83,57.97,26401.0,55.1627,55.3915,55.1246,55.258,26401.0
2023-03-24 10:10:00,57.99,58.16,57.77,57.77,27312.0,55.2771,55.4392,55.0674,55.0674,27312.0
2023-03-24 10:20:00,57.79,57.99,57.6,57.97,20217.0,55.0865,55.2771,54.9053,55.258,20217.0
2023-03-24 10:30:00,57.97,58.05,57.76,57.76,38929.0,55.258,55.3343,55.0579,55.0579,38929.0
2023-03-24 10:40:00,57.76,57.76,57.42,57.49,33644.0,55.0579,55.0579,54.7338,54.8005,33644.0
2023-03-24 10:50:00,57.51,57.54,57.38,57.48,44131.0,54.8196,54.8482,54.6956,54.791,44131.0
2023-03-24 11:00:00,57.49,57.53,57.24,57.25,41814.0,54.8005,54.8386,54.5622,54.5717,41814.0
2023-03-24 11:10:00,57.25,57.41,57.15,57.41,44490.0,54.5717,54.7242,54.4764,54.7242,44490.0
2023-03-24 11:20:00,57.41,57.54,57.36,57.45,52510.0,54.7242,54.8482,54.6766,54.7624,52510.0
2023-03-24 11:30:00,57.45,57.6,57.4,57.47,32328.0,54.7624,54.9053,54.7147,54.7814,32328.0
2023-03-24 11:40:00,57.47,57.83,57.44,57.68,37965.0,54.7814,55.1246,54.7528,54.9816,37965.0
2023-03-24 11:50:00,57.66,57.8,57.53,57.78,52665.0,54.9625,55.096,54.8386,55.0769,52665.0
2023-03-24 12:00:00,57.79,57.94,57.67,57.68,40230.0,55.0865,55.2294,54.9721,54.9816,40230.0
2023-03-24 12:10:00,57.67,57.73,57.63,57.7,39887.0,54.9721,55.0293,54.9339,55.0007,39887.0
2023-03-24 12:20:00,57.69,57.71,57.59,57.69,40997.0,54.9911,55.0102,54.8958,54.9911,40997.0
2023-03-24 12:30:00,57.7,57.77,57.64,57.72,32534.0,55.0007,55.0674,54.9435,55.0197,32534.0
2023-03-24 12:40:00,57.72,57.96,57.68,57.92,22010.0,55.0197,55.2485,54.9816,55.2104,22010.0
2023-03-24 12:50:00,57.93,57.98,57.84,57.88,21566.0,55.2199,55.2676,55.1341,55.1722,21566.0
2023-03-24 13:00:00,57.87,57.94,57.75,57.77,33368.0,55.1627,55.2294,55.0483,55.0674,33368.0
2023-03-24 13:10:00,57.77,57.84,57.71,57.72,25758.0,55.0674,55.1341,55.0102,55.0197,25758.0
2023-03-24 13:20:00,57.73,58.0,57.72,57.86,38951.0,55.0293,55.2866,55.0197,55.1532,38951.0
2023-03-24 13:30:00,57.86,58.01,57.86,58.0,45907.0,55.1532,55.2962,55.1532,55.2866,45907.0
2023-03-24 13:40:00,58.0,58.01,57.83,57.84,91863.0,55.2866,55.2962,55.1246,55.1341,91863.0
2023-03-24 13:50:00,57.84,57.86,57.67,57.76,74987.0,55.1341,55.1532,54.9721,55.0579,74987.0
2023-03-24 14:00:00,57.75,57.92,57.74,57.89,38414.0,55.0483,55.2104,55.0388,55.1818,38414.0
2023-03-24 14:10:00,57.88,57.92,57.76,57.8,43585.0,55.1722,55.2104,55.0579,55.096,43585.0
2023-03-24 14:20:00,57.8,57.85,57.74,57.79,49415.0,55.096,55.1437,55.0388,55.0865,49415.0
2023-03-24 14:30:00,57.78,57.91,57.77,57.82,82864.0,55.0769,55.2008,55.0674,55.1151,82864.0
2023-03-24 14:40:00,57.81,57.88,57.77,57.85,104654.0,55.1055,55.1722,55.0674,55.1437,104654.0
2023-03-24 14:50:00,57.85,57.85,57.75,57.76,263042.0,55.1437,55.1437,55.0483,55.0579,263042.0
2023-03-24 15:00:00,57.75,57.75,57.64,57.69,131556.0,55.0483,55.0483,54.9435,54.9911,131556.0
2023-03-24 15:10:00,57.69,57.87,57.63,57.84,477612.0,54.9911,55.1627,54.9339,55.1341,477612.0
2023-03-24 15:20:00,57.85,58.0,57.84,57.95,86612.0,55.1437,55.2866,55.1341,55.239,86612.0
2023-03-24 15:30:00,57.96,58.13,57.88,58.06,131058.0,55.2485,55.4106,55.1722,55.3438,131058.0
2023-03-24 15:40:00,58.07,58.14,58.03,58.09,76824.0,55.3534,55.4201,55.3152,55.3724,76824.0
2023-03-24 15:50:00,58.07,58.25,58.01,58.23,335648.0,55.3534,55.5249,55.2962,55.5059,335648.0
2023-03-27 09:30:00,59.03,59.21,58.84,58.85,67204.0,56.2684,56.44,56.0873,56.0969,67204.0
2023-03-27 09:40:00,58.86,59.01,58.76,58.89,33748.0,56.1064,56.2494,56.0111,56.135,33748.0
2023-03-27 09:50:00,58.9,58.94,58.5,58.59,137391.0,56.1445,56.1827,55.7632,55.849,137391.0
2023-03-27 10:00:00,58.59,58.6,58.32,58.41,58515.0,55.849,55.8586,55.5917,55.6775,58515.0
2023-03-27 10:10:00,58.41,58.58,58.35,58.43,51566.0,55.6775,55.8395,55.6203,55.6965,51566.0
2023-03-27 10:20:00,58.43,58.55,58.35,58.46,53797.0,55.6965,55.8109,55.6203,55.7251,53797.0
2023-03-27 10:30:00,58.42,58.42,58.29,58.33,49196.0,55.687,55.687,55.5631,55.6012,49196.0
2023-03-27 10:40:00,58.33,58.36,58.16,58.22,59896.0,55.6012,55.6298,55.4392,55.4963,59896.0
2023-03-27 10:50:00,58.23,58.36,58.22,58.32,42988.0,55.5059,55.6298,55.4963,55.5917,42988.0
2023-03-27 11:00:00,58.32,58.41,58.21,58.33,29571.0,55.5917,55.6775,55.4868,55.6012,29571.0
2023-03-27 11:10:00,58.29,58.37,58.22,58.23,58646.0,55.5631,55.6393,55.4963,55.5059,58646.0
2023-03-27 11:20:00,58.23,58.49,58.22,58.49,68000.0,55.5059,55.7537,55.4963,55.7537,68000.0
2023-03-27 11:30:00,58.48,58.61,58.43,58.48,106301.0,55.7442,55.8681,55.6965,55.7442,106301.0
2023-03-27 11:40:00,58.47,58.48,58.33,58.44,104444.0,55.7346,55.7442,55.6012,55.7061,104444.0
2023-03-27 11:50:00,58.43,58.46,58.18,58.27,108645.0,55.6965,55.7251,55.4582,55.544,108645.0
2023-03-27 12:00:00,58.27,58.44,58.26,58.42,252348.0,55.544,55.7061,55.5345,55.687,252348.0
2023-03-27 12:10:00,58.44,58.48,58.33,58.48,101773.0,55.7061,55.7442,55.6012,55.7442,101773.0
2023-03-27 12:20:00,58.48,58.52,58.37,58.39,82063.0,55.7442,55.7823,55.6393,55.6584,82063.0
2023-03-27 12:30:00,58.4,58.56,58.4,58.52,49514.0,55.6679,55.8204,55.6679,55.7823,49514.0
2023-03-27 12:40:00,58.52,58.54,58.46,58.54,40254.0,55.7823,55.8014,55.7251,55.8014,40254.0
2023-03-27 12:50:00,58.54,58.6,58.48,58.5,60271.0,55.8014,55.8586,55.7442,55.7632,60271.0
2023-03-27 13:00:00,58.5,58.56,58.45,58.46,101427.0,55.7632,55.8204,55.7156,55.7251,101427.0
2023-03-27 13:10:00,58.45,58.53,58.41,58.5,66344.0,55.7156,55.7918,55.6775,55.7632,66344.0
2023-03-27 13:20:00,58.5,58.62,58.49,58.6,74783.0,55.7632,55.8776,55.7537,55.8586,74783.0
2023-03-27 13:30:00,58.6,58.77,58.6,58.73,62050.0,55.8586,56.0206,55.8586,55.9825,62050.0
2023-03-27 13:40:00,58.75,58.81,58.67,58.69,58370.0,56.0015,56.0587,55.9253,55.9444,58370.0
2023-03-27 13:50:00,58.69,58.69,58.53,58.6,39438.0,55.9444,55.9444,55.7918,55.8586,39438.0
2023-03-27 14:00:00,58.6,58.6,58.48,58.57,49685.0,55.8586,55.8586,55.7442,55.83,49685.0
2023-03-27 14:10:00,58.57,58.63,58.55,58.6,40552.0,55.83,55.8872,55.8109,55.8586,40552.0
2023-03-27 14:20:00,58.6,58.7,58.57,58.63,74865.0,55.8586,55.9539,55.83,55.8872,74865.0
2023-03-27 14:30:00,58.63,58.75,58.6,58.73,53073.0,55.8872,56.0015,55.8586,55.9825,53073.0
2023-03-27 14:40:00,58.72,58.8,58.7,58.8,44918.0,55.973,56.0492,55.9539,56.0492,44918.0
2023-03-27 14:50:00,58.8,58.83,58.71,58.74,56122.0,56.0492,56.0778,55.9634,55.992,56122.0
2023-03-27 15:00:00,58.75,58.8,58.63,58.64,99585.0,56.0015,56.0492,55.8872,55.8967,99585.0
2023-03-27 15:10:00,58.64,58.66,58.58,58.65,75979.0,55.8967,55.9158,55.8395,55.9062,75979.0
2023-03-27 15:20:00,58.66,58.67,58.58,58.63,130584.0,55.9158,55.9253,55.8395,55.8872,130584.0
2023-03-27 15:30:00,58.63,58.69,58.46,58.54,91239.0,55.8872,55.9444,55.7251,55.8014,91239.0
2023-03-27 15:40:00,58.54,58.59,58.45,58.52,77207.0,55.8014,55.849,55.7156,55.7823,77207.0
2023-03-27 15:50:00,58.51,58.64,58.43,58.58,494075.0,55.7728,55.8967,55.6965,55.8395,494075.0
2023-03-28 09:30:00,58.77,59.15,58.53,59.13,63755.0,56.0206,56.3828,55.7918,56.3638,63755.0
2023-03-28 09:40:00,59.13,59.2,59.1,59.15,59312.0,56.3638,56.4305,56.3352,56.3828,59312.0
2023-03-28 09:50:00,59.14,59.19,58.95,59.0,44237.0,56.3733,56.421,56.1922,56.2399,44237.0
2023-03-28 10:00:00,59.0,59.27,58.92,59.24,39104.0,56.2399,56.4972,56.1636,56.4686,39104.0
2023-03-28 10:10:00,59.23,59.34,59.2,59.27,49509.0,56.4591,56.5639,56.4305,56.4972,49509.0
2023-03-28 10:20:00,59.28,59.3,59.19,59.27,30980.0,56.5068,56.5258,56.421,56.4972,30980.0
2023-03-28 10:30:00,59.28,59.29,58.98,58.99,52904.0,56.5068,56.5163,56.2208,56.2303,52904.0
2023-03-28 10:40:00,59.0,59.03,58.93,59.03,19049.0,56.2399,56.2684,56.1731,56.2684,19049.0
2023-03-28 10:50:00,59.03,59.13,59.0,59.06,50863.0,56.2684,56.3638,56.2399,56.297,50863.0
2023-03-28 11:00:00,59.05,59.16,58.92,58.93,34209.0,56.2875,56.3924,56.1636,56.1731,34209.0
2023-03-28 11:10:00,58.93,58.97,58.88,58.94,36890.0,56.1731,56.2113,56.1255,56.1827,36890.0
2023-03-28 11:20:00,58.94,59.02,58.94,59.0,17134.0,56.1827,56.2589,56.1827,56.2399,17134.0
2023-03-28 11:30:00,59.02,59.09,59.01,59.06,16243.0,56.2589,56.3256,56.2494,56.297,16243.0
2023-03-28 11:40:00,59.07,59.1,58.97,58.97,49090.0,56.3066,56.3352,56.2113,56.2113,49090.0
2023-03-28 11:50:00,58.98,59.1,58.98,59.1,12248.0,56.2208,56.3352,56.2208,56.3352,12248.0
2023-03-28 12:00:00,59.11,59.14,59.08,59.11,15430.0,56.3447,56.3733,56.3161,56.3447,15430.0
2023-03-28 12:10:00,59.11,59.11,58.98,58.98,15944.0,56.3447,56.3447,56.2208,56.2208,15944.0
2023-03-28 12:20:00,58.99,59.02,58.94,58.99,41896.0,56.2303,56.2589,56.1827,56.2303,41896.0
2023-03-28 12:30:00,58.98,58.98,58.9,58.97,22980.0,56.2208,56.2208,56.1445,56.2113,22980.0
2023-03-28 12:40:00,58.98,59.04,58.95,59.03,22591.0,56.2208,56.278,56.1922,56.2684,22591.0
2023-03-28 12:50:00,59.03,59.03,58.97,59.0,23922.0,56.2684,56.2684,56.2113,56.2399,23922.0
2023-03-28 13:00:00,59.01,59.05,58.88,58.89,18282.0,56.2494,56.2875,56.1255,56.135,18282.0
2023-03-28 13:10:00,58.91,58.92,58.83,58.88,9572.0,56.1541,56.1636,56.0778,56.1255,9572.0
2023-03-28 13:20:00,58.9,58.9,58.84,58.87,13762.0,56.1445,56.1445,56.0873,56.1159,13762.0
2023-03-28 13:30:00,58.87,58.92,58.78,58.81,34997.0,56.1159,56.1636,56.0301,56.0587,34997.0
2023-03-28 13:40:00,58.81,58.87,58.79,58.86,24285.0,56.0587,56.1159,56.0397,56.1064,24285.0
2023-03-28 13:50:00,58.85,58.85,58.72,58.84,34005.0,56.0969,56.0969,55.973,56.0873,34005.0
2023-03-28 14:00:00,58.83,58.92,58.83,58.9,25452.0,56.0778,56.1636,56.0778,56.1445,25452.0
2023-03-28 14:10:00,58.9,58.91,58.83,58.84,21795.0,56.1445,56.1541,56.0778,56.0873,21795.0
2023-03-28 14:20:00,58.83,58.87,58.75,58.75,18605.0,56.0778,56.1159,56.0015,56.0015,18605.0
2023-03-28 14:30:00,58.76,58.82,58.73,58.81,28446.0,56.0111,56.0683,55.9825,56.0587,28446.0
2023-03-28 14:40:00,58.81,58.93,58.81,58.86,33740.0,56.0587,56.1731,56.0587,56.1064,33740.0
2023-03-28 14:50:00,58.87,58.95,58.86,58.95,31290.0,56.1159,56.1922,56.1064,56.1922,31290.0
2023-03-28 15:00:00,58.94,58.99,58.94,58.96,32358.0,56.1827,56.2303,56.1827,56.2017,32358.0
2023-03-28 15:10:00,58.97,58.97,58.87,58.89,43537.0,56.2113,56.2113,56.1159,56.135,43537.0
2023-03-28 15:20:00,58.89,58.93,58.85,58.88,59740.0,56.135,56.1731,56.0969,56.1255,59740.0
2023-03-28 15:30:00,58.88,59.04,58.85,58.97,60138.0,56.1255,56.278,56.0969,56.2113,60138.0
2023-03-28 15:40:00,58.98,59.0,58.91,58.98,60997.0,56.2208,56.2399,56.1541,56.2208,60997.0
2023-03-28 15:50:00,58.98,59.06,58.91,58.92,349175.0,56.2208,56.297,56.1541,56.1636,349175.0
2023-03-29 09:30:00,59.6,59.75,59.16,59.25,47316.0,56.8118,56.9548,56.3924,56.4782,47316.0
2023-03-29 09:40:00,59.26,59.55,59.24,59.43,60902.0,56.4877,56.7641,56.4686,56.6497,60902.0
2023-03-29 09:50:00,59.43,59.54,59.43,59.49,75966.0,56.6497,56.7546,56.6497,56.7069,75966.0
2023-03-29 10:00:00,59.5,59.69,59.42,59.56,170892.0,56.7165,56.8976,56.6402,56.7737,170892.0
2023-03-29 10:10:00,59.55,59.57,59.45,59.47,52344.0,56.7641,56.7832,56.6688,56.6879,52344.0
2023-03-29 10:20:00,59.47,59.58,59.45,59.58,29473.0,56.6879,56.7927,56.6688,56.7927,29473.0
2023-03-29 10:30:00,59.59,59.7,59.58,59.66,32074.0,56.8023,56.9071,56.7927,56.869,32074.0
2023-03-29 10:40:00,59.65,59.65,59.47,59.52,33912.0,56.8594,56.8594,56.6879,56.7355,33912.0
2023-03-29 10:50:00,59.52,59.56,59.42,59.44,24388.0,56.7355,56.7737,56.6402,56.6593,24388.0
2023-03-29 11:00:00,59.44,59.49,59.39,59.48,21542.0,56.6593,56.7069,56.6116,56.6974,21542.0
2023-03-29 11:10:00,59.48,59.54,59.45,59.51,93873.0,56.6974,56.7546,56.6688,56.726,93873.0
2023-03-29 11:20:00,59.51,59.61,59.42,59.45,94956.0,56.726,56.8213,56.6402,56.6688,94956.0
2023-03-29 11:30:00,59.46,59.56,59.39,59.4,35707.0,56.6783,56.7737,56.6116,56.6211,35707.0
2023-03-29 11:40:00,59.4,59.44,59.37,59.39,37638.0,56.6211,56.6593,56.5925,56.6116,37638.0
2023-03-29 11:50:00,59.39,59.43,59.37,59.39,148291.0,56.6116,56.6497,56.5925,56.6116,148291.0
2023-03-29 12:00:00,59.38,59.4,59.31,59.33,35898.0,56.6021,56.6211,56.5354,56.5544,35898.0
2023-03-29 12:10:00,59.34,59.4,59.34,59.4,24202.0,56.5639,56.6211,56.5639,56.6211,24202.0
2023-03-29 12:20:00,59.4,59.54,59.38,59.46,372846.0,56.6211,56.7546,56.6021,56.6783,372846.0
2023-03-29 12:30:00,59.47,59.49,59.42,59.44,86143.0,56.6879,56.7069,56.6402,56.6593,86143.0
2023-03-29 12:40:00,59.44,59.52,59.31,59.33,122639.0,56.6593,56.7355,56.5354,56.5544,122639.0
2023-03-29 12:50:00,59.34,59.4,59.31,59.33,87690.0,56.5639,56.6211,56.5354,56.5544,87690.0
2023-03-29 13:00:00,59.33,59.43,59.27,59.32,318102.0,56.5544,56.6497,56.4972,56.5449,318102.0
2023-03-29 13:10:00,59.33,59.39,59.23,59.3,486991.0,56.5544,56.6116,56.4591,56.5258,486991.0
2023-03-29 13:20:00,59.3,59.32,59.27,59.28,99219.0,56.5258,56.5449,56.4972,56.5068,99219.0
2023-03-29 13:30:00,59.27,59.3,59.21,59.26,150851.0,56.4972,56.5258,56.44,56.4877,150851.0
2023-03-29 13:40:00,59.26,59.3,59.15,59.18,49236.0,56.4877,56.5258,56.3828,56.4114,49236.0
2023-03-29 13:50:00,59.18,59.28,59.15,59.27,59642.0,56.4114,56.5068,56.3828,56.4972,59642.0
2023-03-29 14:00:00,59.27,59.29,59.2,59.25,48718.0,56.4972,56.5163,56.4305,56.4782,48718.0
2023-03-29 14:10:00,59.25,59.4,59.2,59.37,449041.0,56.4782,56.6211,56.4305,56.5925,449041.0
2023-03-29 14:20:00,59.36,59.43,59.34,59.42,39088.0,56.583,56.6497,56.5639,56.6402,39088.0
2023-03-29 14:30:00,59.42,59.48,59.39,59.41,69056.0,56.6402,56.6974,56.6116,56.6307,69056.0
2023-03-29 14:40:00,59.42,59.52,59.41,59.51,39477.0,56.6402,56.7355,56.6307,56.726,39477.0
2023-03-29 14:50:00,59.51,59.52,59.4,59.48,95212.0,56.726,56.7355,56.6211,56.6974,95212.0
2023-03-29 15:00:00,59.48,59.5,59.38,59.42,68043.0,56.6974,56.7165,56.6021,56.6402,68043.0
2023-03-29 15:10:00,59.41,59.61,59.38,59.59,45021.0,56.6307,56.8213,56.6021,56.8023,45021.0
2023-03-29 15:20:00,59.59,59.72,59.59,59.71,51882.0,56.8023,56.9262,56.8023,56.9166,51882.0
2023-03-29 15:30:00,59.7,59.74,59.62,59.67,75288.0,56.9071,56.9452,56.8308,56.8785,75288.0
2023-03-29 15:40:00,59.66,59.75,59.64,59.71,144039.0,56.869,56.9548,56.8499,56.9166,144039.0
2023-03-29 15:50:00,59.71,59.71,59.53,59.56,557728.0,56.9166,56.9166,56.7451,56.7737,557728.0
2023-03-30 09:30:00,60.11,60.28,60.08,60.23,96672.0,57.2979,57.46,57.2693,57.4123,96672.0
2023-03-30 09:40:00,60.23,60.36,60.2,60.25,51683.0,57.4123,57.5362,57.3837,57.4314,51683.0
2023-03-30 09:50:00,60.26,60.28,60.01,60.02,45656.0,57.4409,57.46,57.2026,57.2121,45656.0
2023-03-30 10:00:00,60.03,60.09,59.91,59.98,41647.0,57.2217,57.2789,57.1073,57.174,41647.0
2023-03-30 10:10:00,59.98,59.99,59.7,59.76,44785.0,57.174,57.1835,56.9071,56.9643,44785.0
2023-03-30 10:20:00,59.75,59.89,59.73,59.84,40106.0,56.9548,57.0882,56.9357,57.0406,40106.0
2023-03-30 10:30:00,59.84,59.9,59.69,59.79,72114.0,57.0406,57.0977,56.8976,56.9929,72114.0
2023-03-30 10:40:00,59.79,59.96,59.77,59.95,68392.0,56.9929,57.1549,56.9738,57.1454,68392.0
2023-03-30 10:50:00,59.94,60.07,59.91,59.95,82097.0,57.1359,57.2598,57.1073,57.1454,82097.0
2023-03-30 11:00:00,59.94,59.99,59.88,59.89,135692.0,57.1359,57.1835,57.0787,57.0882,135692.0
2023-03-30 11:10:00,59.89,59.92,59.75,59.86,212245.0,57.0882,57.1168,56.9548,57.0596,212245.0
2023-03-30 11:20:00,59.86,59.9,59.74,59.75,27562.0,57.0596,57.0977,56.9452,56.9548,27562.0
2023-03-30 11:30:00,59.75,59.75,59.58,59.59,44561.0,56.9548,56.9548,56.7927,56.8023,44561.0
2023-03-30 11:40:00,59.59,59.65,59.45,59.45,45794.0,56.8023,56.8594,56.6688,56.6688,45794.0
2023-03-30 11:50:00,59.45,59.5,59.44,59.48,35577.0,56.6688,56.7165,56.6593,56.6974,35577.0
2023-03-30 12:00:00,59.48,59.51,59.44,59.51,49732.0,56.6974,56.726,56.6593,56.726,49732.0
2023-03-30 12:10:00,59.51,59.54,59.42,59.45,26245.0,56.726,56.7546,56.6402,56.6688,26245.0
2023-03-30 12:20:00,59.47,59.58,59.45,59.55,24194.0,56.6879,56.7927,56.6688,56.7641,24194.0
2023-03-30 12:30:00,59.55,59.56,59.27,59.37,78652.0,56.7641,56.7737,56.4972,56.5925,78652.0
2023-03-30 12:40:00,59.37,59.44,59.29,59.34,39011.0,56.5925,56.6593,56.5163,56.5639,39011.0
2023-03-30 12:50:00,59.33,59.44,59.32,59.4,33164.0,56.5544,56.6593,56.5449,56.6211,33164.0
2023-03-30 13:00:00,59.39,59.45,59.35,59.36,35881.0,56.6116,56.6688,56.5735,56.583,35881.0
2023-03-30 13:10:00,59.36,59.43,59.35,59.43,34398.0,56.583,56.6497,56.5735,56.6497,34398.0
2023-03-30 13:20:00,59.43,59.46,59.39,59.44,36783.0,56.6497,56.6783,56.6116,56.6593,36783.0
2023-03-30 13:30:00,59.43,59.43,59.13,59.2,107799.0,56.6497,56.6497,56.3638,56.4305,107799.0
2023-03-30 13:40:00,59.21,59.24,59.09,59.18,135429.0,56.44,56.4686,56.3256,56.4114,135429.0
2023-03-30 13:50:00,59.18,59.25,59.16,59.25,124945.0,56.4114,56.4782,56.3924,56.4782,124945.0
2023-03-30 14:00:00,59.25,59.47,59.23,59.4,104231.0,56.4782,56.6879,56.4591,56.6211,104231.0
2023-03-30 14:10:00,59.39,59.42,59.32,59.33,105175.0,56.6116,56.6402,56.5449,56.5544,105175.0
2023-03-30 14:20:00,59.33,59.51,59.32,59.5,112762.0,56.5544,56.726,56.5449,56.7165,112762.0
2023-03-30 14:30:00,59.52,59.56,59.43,59.46,55543.0,56.7355,56.7737,56.6497,56.6783,55543.0
2023-03-30 14:40:00,59.47,59.52,59.39,59.43,33270.0,56.6879,56.7355,56.6116,56.6497,33270.0
2023-03-30 14:50:00,59.43,59.47,59.37,59.45,40200.0,56.6497,56.6879,56.5925,56.6688,40200.0
2023-03-30 15:00:00,59.45,59.5,59.42,59.43,39013.0,56.6688,56.7165,56.6402,56.6497,39013.0
2023-03-30 15:10:00,59.43,59.43,59.33,59.41,72264.0,56.6497,56.6497,56.5544,56.6307,72264.0
2023-03-30 15:20:00,59.41,59.45,59.33,59.39,85958.0,56.6307,56.6688,56.5544,56.6116,85958.0
2023-03-30 15:30:00,59.39,59.48,59.38,59.47,75565.0,56.6116,56.6974,56.6021,56.6879,75565.0
2023-03-30 15:40:00,59.46,59.46,59.32,59.35,152939.0,56.6783,56.6783,56.5449,56.5735,152939.0
2023-03-30 15:50:00,59.36,59.52,59.35,59.42,366341.0,56.583,56.7355,56.5735,56.6402,366341.0
2023-03-31 09:30:00,59.87,59.88,59.39,59.43,108543.0,57.0692,57.0787,56.6116,56.6497,108543.0
2023-03-31 09:40:00,59.44,59.74,59.33,59.62,138894.0,56.6593,56.9452,56.5544,56.8308,138894.0
2023-03-31 09:50:00,59.64,59.67,59.54,59.64,50562.0,56.8499,56.8785,56.7546,56.8499,50562.0
2023-03-31 10:00:00,59.64,59.68,59.56,59.57,42610.0,56.8499,56.888,56.7737,56.7832,42610.0
2023-03-31 10:10:00,59.57,59.6,59.5,59.6,21156.0,56.7832,56.8118,56.7165,56.8118,21156.0
2023-03-31 10:20:00,59.6,59.69,59.54,59.58,83495.0,56.8118,56.8976,56.7546,56.7927,83495.0
2023-03-31 10:30:00,59.59,59.78,59.59,59.62,66424.0,56.8023,56.9834,56.8023,56.8308,66424.0
2023-03-31 10:40:00,59.62,59.69,59.6,59.69,48191.0,56.8308,56.8976,56.8118,56.8976,48191.0
2023-03-31 10:50:00,59.7,59.8,59.63,59.78,29004.0,56.9071,57.0024,56.8404,56.9834,29004.0
2023-03-31 11:00:00,59.78,59.9,59.76,59.8,39998.0,56.9834,57.0977,56.9643,57.0024,39998.0
2023-03-31 11:10:00,59.8,60.05,59.8,60.04,36078.0,57.0024,57.2407,57.0024,57.2312,36078.0
2023-03-31 11:20:00,60.04,60.12,60.02,60.07,41479.0,57.2312,57.3075,57.2121,57.2598,41479.0
2023-03-31 11:30:00,60.08,60.09,60.0,60.03,30399.0,57.2693,57.2789,57.1931,57.2217,30399.0
2023-03-31 11:40:00,60.03,60.1,59.99,60.04,31092.0,57.2217,57.2884,57.1835,57.2312,31092.0
2023-03-31 11:50:00,60.03,60.05,59.98,60.0,53593.0,57.2217,57.2407,57.174,57.1931,53593.0
2023-03-31 12:00:00,60.0,60.05,59.92,59.96,21436.0,57.1931,57.2407,57.1168,57.1549,21436.0
2023-03-31 12:10:00,59.97,60.01,59.93,60.01,26278.0,57.1645,57.2026,57.1263,57.2026,26278.0
2023-03-31 12:20:00,60.02,60.11,60.02,60.03,25261.0,57.2121,57.2979,57.2121,57.2217,25261.0
2023-03-31 12:30:00,60.02,60.04,59.96,59.98,22445.0,57.2121,57.2312,57.1549,57.174,22445.0
2023-03-31 12:40:00,59.98,60.04,59.93,59.94,20953.0,57.174,57.2312,57.1263,57.1359,20953.0
2023-03-31 12:50:00,59.93,59.97,59.9,59.97,18650.0,57.1263,57.1645,57.0977,57.1645,18650.0
2023-03-31 13:00:00,59.97,59.98,59.91,59.96,23816.0,57.1645,57.174,57.1073,57.1549,23816.0
2023-03-31 13:10:00,59.97,59.99,59.88,59.88,29061.0,57.1645,57.1835,57.0787,57.0787,29061.0
2023-03-31 13:20:00,59.88,59.88,59.77,59.81,32824.0,57.0787,57.0787,56.9738,57.012,32824.0
2023-03-31 13:30:00,59.8,59.84,59.73,59.82,35657.0,57.0024,57.0406,56.9357,57.0215,35657.0
2023-03-31 13:40:00,59.82,59.84,59.77,59.77,27871.0,57.0215,57.0406,56.9738,56.9738,27871.0
2023-03-31 13:50:00,59.78,59.78,59.64,59.68,69215.0,56.9834,56.9834,56.8499,56.888,69215.0
2023-03-31 14:00:00,59.68,59.71,59.61,59.7,59114.0,56.888,56.9166,56.8213,56.9071,59114.0
2023-03-31 14:10:00,59.69,59.73,59.61,59.66,33823.0,56.8976,56.9357,56.8213,56.869,33823.0
2023-03-31 14:20:00,59.66,59.7,59.6,59.62,43303.0,56.869,56.9071,56.8118,56.8308,43303.0
2023-03-31 14:30:00,59.62,59.63,59.56,59.58,42682.0,56.8308,56.8404,56.7737,56.7927,42682.0
2023-03-31 14:40:00,59.59,59.66,59.58,59.63,45896.0,56.8023,56.869,56.7927,56.8404,45896.0
2023-03-31 14:50:00,59.64,59.66,59.57,59.64,51199.0,56.8499,56.869,56.7832,56.8499,51199.0
2023-03-31 15:00:00,59.64,59.82,59.64,59.82,90430.0,56.8499,57.0215,56.8499,57.0215,90430.0
2023-03-31 15:10:00,59.82,59.92,59.77,59.92,51025.0,57.0215,57.1168,56.9738,57.1168,51025.0
2023-03-31 15:20:00,59.94,60.06,59.92,59.94,61403.0,57.1359,57.2503,57.1168,57.1359,61403.0
2023-03-31 15:30:00,59.94,59.94,59.79,59.84,119634.0,57.1359,57.1359,56.9929,57.0406,119634.0
2023-03-31 15:40:00,59.84,59.93,59.81,59.86,86196.0,57.0406,57.1263,57.012,57.0596,86196.0
2023-03-31 15:50:00,59.88,60.25,59.85,60.2,491226.0,57.0787,57.4314,57.0501,57.3837,491226.0
2023-04-03 09:30:00,60.02,60.23,59.79,59.85,160764.0,57.2121,57.4123,56.9929,57.0501,160764.0
2023-04-03 09:40:00,59.85,60.31,59.83,60.3,81786.0,57.0501,57.4886,57.031,57.479,81786.0
2023-04-03 09:50:00,60.31,60.37,60.18,60.3,36163.0,57.4886,57.5458,57.3647,57.479,36163.0
2023-04-03 10:00:00,60.31,60.54,60.3,60.49,54069.0,57.4886,57.7078,57.479,57.6601,54069.0
2023-04-03 10:10:00,60.47,60.5,60.37,60.5,29499.0,57.6411,57.6697,57.5458,57.6697,29499.0
2023-04-03 10:20:00,60.51,60.61,60.47,60.56,50492.0,57.6792,57.7745,57.6411,57.7269,50492.0
2023-04-03 10:30:00,60.57,60.63,60.45,60.48,32846.0,57.7364,57.7936,57.622,57.6506,32846.0
2023-04-03 10:40:00,60.48,60.49,60.34,60.38,41187.0,57.6506,57.6601,57.5172,57.5553,41187.0
2023-04-03 10:50:00,60.37,60.4,60.24,60.29,30641.0,57.5458,57.5744,57.4218,57.4695,30641.0
2023-04-03 11:00:00,60.3,60.32,60.13,60.16,25529.0,57.479,57.4981,57.317,57.3456,25529.0
2023-04-03 11:10:00,60.16,60.17,59.99,60.07,69776.0,57.3456,57.3551,57.1835,57.2598,69776.0
2023-04-03 11:20:00,60.08,60.08,59.93,59.95,39184.0,57.2693,57.2693,57.1263,57.1454,39184.0
2023-04-03 11:30:00,59.95,60.02,59.9,60.02,55706.0,57.1454,57.2121,57.0977,57.2121,55706.0
2023-04-03 11:40:00,60.03,60.18,60.0,60.18,21855.0,57.2217,57.3647,57.1931,57.3647,21855.0
2023-04-03 11:50:00,60.16,60.25,60.14,60.22,19042.0,57.3456,57.4314,57.3265,57.4028,19042.0
2023-04-03 12:00:00,60.22,60.31,60.21,60.3,13687.0,57.4028,57.4886,57.3932,57.479,13687.0
2023-04-03 12:10:00,60.31,60.37,60.3,60.34,16680.0,57.4886,57.5458,57.479,57.5172,16680.0
2023-04-03 12:20:00,60.34,60.34,60.23,60.3,15531.0,57.5172,57.5172,57.4123,57.479,15531.0
2023-04-03 12:30:00,60.29,60.37,60.28,60.36,15959.0,57.4695,57.5458,57.46,57.5362,15959.0
2023-04-03 12:40:00,60.37,60.38,60.3,60.33,11599.0,57.5458,57.5553,57.479,57.5076,11599.0
2023-04-03 12:50:00,60.32,60.32,60.22,60.23,14290.0,57.4981,57.4981,57.4028,57.4123,14290.0
2023-04-03 13:00:00,60.23,60.3,60.18,60.28,22113.0,57.4123,57.479,57.3647,57.46,22113.0
2023-04-03 13:10:00,60.29,60.36,60.29,60.36,24776.0,57.4695,57.5362,57.4695,57.5362,24776.0
2023-04-03 13:20:00,60.35,60.35,60.23,60.24,17598.0,57.5267,57.5267,57.4123,57.4218,17598.0
2023-04-03 13:30:00,60.23,60.25,60.19,60.2,20804.0,57.4123,57.4314,57.3742,57.3837,20804.0
2023-04-03 13:40:00,60.2,60.2,60.13,60.15,19843.0,57.3837,57.3837,57.317,57.3361,19843.0
2023-04-03 13:50:00,60.15,60.16,60.05,60.05,29013.0,57.3361,57.3456,57.2407,57.2407,29013.0
2023-04-03 14:00:00,60.05,60.17,60.04,60.16,27409.0,57.2407,57.3551,57.2312,57.3456,27409.0
2023-04-03 14:10:00,60.15,60.2,60.12,60.2,23380.0,57.3361,57.3837,57.3075,57.3837,23380.0
2023-04-03 14:20:00,60.19,60.25,60.17,60.23,24237.0,57.3742,57.4314,57.3551,57.4123,24237.0
2023-04-03 14:30:00,60.24,60.34,60.24,60.31,22458.0,57.4218,57.5172,57.4218,57.4886,22458.0
2023-04-03 14:40:00,60.33,60.41,60.28,60.39,116151.0,57.5076,57.5839,57.46,57.5648,116151.0
2023-04-03 14:50:00,60.39,60.42,60.31,60.32,24284.0,57.5648,57.5934,57.4886,57.4981,24284.0
2023-04-03 15:00:00,60.32,60.39,60.32,60.33,45249.0,57.4981,57.5648,57.4981,57.5076,45249.0
2023-04-03 15:10:00,60.33,60.38,60.33,60.33,47261.0,57.5076,57.5553,57.5076,57.5076,47261.0
2023-04-03 15:20:00,60.33,60.39,60.3,60.35,199604.0,57.5076,57.5648,57.479,57.5267,199604.0
2023-04-03 15:30:00,60.35,60.4,60.32,60.37,90232.0,57.5267,57.5744,57.4981,57.5458,90232.0
2023-04-03 15:40:00,60.36,60.45,60.3,60.42,83567.0,57.5362,57.622,57.479,57.5934,83567.0
2023-04-03 15:50:00,60.42,60.43,60.35,60.4,274523.0,57.5934,57.603,57.5267,57.5744,274523.0
2023-04-04 09:30:00,60.35,60.51,60.01,60.21,69192.0,57.5267,57.6792,57.2026,57.3932,69192.0
2023-04-04 09:40:00,60.22,60.23,59.86,59.92,32733.0,57.4028,57.4123,57.0596,57.1168,32733.0
2023-04-04 09:50:00,59.91,59.94,59.5,59.51,171795.0,57.1073,57.1359,56.7165,56.726,171795.0
2023-04-04 10:00:00,59.51,59.7,59.46,59.46,105516.0,56.726,56.9071,56.6783,56.6783,105516.0
2023-04-04 10:10:00,59.45,59.5,59.18,59.27,35721.0,56.6688,56.7165,56.4114,56.4972,35721.0
2023-04-04 10:20:00,59.25,59.25,58.85,58.87,66641.0,56.4782,56.4782,56.0969,56.1159,66641.0
2023-04-04 10:30:00,58.88,58.94,58.51,58.57,99224.0,56.1255,56.1827,55.7728,55.83,99224.0
2023-04-04 10:40:00,58.54,58.54,58.24,58.34,148478.0,55.8014,55.8014,55.5154,55.6107,148478.0
2023-04-04 10:50:00,58.33,58.53,58.23,58.28,68604.0,55.6012,55.7918,55.5059,55.5535,68604.0
2023-04-04 11:00:00,58.27,58.28,57.86,57.87,160540.0,55.544,55.5535,55.1532,55.1627,160540.0
2023-04-04 11:10:00,57.86,57.98,57.6,57.68,121415.0,55.1532,55.2676,54.9053,54.9816,121415.0
2023-04-04 11:20:00,57.69,57.85,57.6,57.69,48458.0,54.9911,55.1437,54.9053,54.9911,48458.0
2023-04-04 11:30:00,57.7,57.76,57.48,57.48,69175.0,55.0007,55.0579,54.791,54.791,69175.0
2023-04-04 11:40:00,57.48,57.53,57.27,57.27,104821.0,54.791,54.8386,54.5908,54.5908,104821.0
2023-04-04 11:50:00,57.26,57.28,57.05,57.05,88075.0,54.5813,54.6003,54.3811,54.3811,88075.0
2023-04-04 12:00:00,57.06,57.36,57.05,57.15,47869.0,54.3906,54.6766,54.3811,54.4764,47869.0
2023-04-04 12:10:00,57.16,57.33,57.11,57.3,39811.0,54.4859,54.648,54.4383,54.6194,39811.0
2023-04-04 12:20:00,57.29,57.54,57.28,57.54,47247.0,54.6099,54.8482,54.6003,54.8482,47247.0
2023-04-04 12:30:00,57.55,57.6,57.48,57.56,32705.0,54.8577,54.9053,54.791,54.8672,32705.0
2023-04-04 12:40:00,57.55,57.58,57.47,57.48,38678.0,54.8577,54.8863,54.7814,54.791,38678.0
2023-04-04 12:50:00,57.48,57.48,57.36,57.41,41021.0,54.791,54.791,54.6766,54.7242,41021.0
2023-04-04 13:00:00,57.4,57.62,57.36,57.57,44699.0,54.7147,54.9244,54.6766,54.8768,44699.0
2023-04-04 13:10:00,57.57,57.68,57.51,57.66,36919.0,54.8768,54.9816,54.8196,54.9625,36919.0
2023-04-04 13:20:00,57.65,57.76,57.64,57.7,39328.0,54.953,55.0579,54.9435,55.0007,39328.0
2023-04-04 13:30:00,57.71,57.73,57.57,57.58,42269.0,55.0102,55.0293,54.8768,54.8863,42269.0
2023-04-04 13:40:00,57.58,57.61,57.39,57.45,37857.0,54.8863,54.9149,54.7052,54.7624,37857.0
2023-04-04 13:50:00,57.45,57.46,57.34,57.35,38257.0,54.7624,54.7719,54.6575,54.667,38257.0
2023-04-04 14:00:00,57.34,57.36,57.23,57.3,64088.0,54.6575,54.6766,54.5527,54.6194,64088.0
2023-04-04 14:10:00,57.3,57.35,57.27,57.3,33299.0,54.6194,54.667,54.5908,54.6194,33299.0
2023-04-04 14:20:00,57.3,57.38,57.22,57.29,47974.0,54.6194,54.6956,54.5431,54.6099,47974.0
2023-04-04 14:30:00,57.29,57.45,57.23,57.42,47187.0,54.6099,54.7624,54.5527,54.7338,47187.0
2023-04-04 14:40:00,57.42,57.48,57.4,57.45,52429.0,54.7338,54.791,54.7147,54.7624,52429.0
2023-04-04 14:50:00,57.45,57.53,57.36,57.38,61197.0,54.7624,54.8386,54.6766,54.6956,61197.0
2023-04-04 15:00:00,57.37,57.51,57.33,57.41,64903.0,54.6861,54.8196,54.648,54.7242,64903.0
2023-04-04 15:10:00,57.41,57.48,57.38,57.45,48989.0,54.7242,54.791,54.6956,54.7624,48989.0
2023-04-04 15:20:00,57.46,57.46,57.22,57.24,56458.0,54.7719,54.7719,54.5431,54.5622,56458.0
2023-04-04 15:30:00,57.24,57.26,57.08,57.2,86707.0,54.5622,54.5813,54.4097,54.5241,86707.0
2023-04-04 15:40:00,57.2,57.23,57.04,57.14,159676.0,54.5241,54.5527,54.3715,54.4669,159676.0
2023-04-04 15:50:00,57.14,57.35,57.14,57.27,602770.0,54.4669,54.667,54.4669,54.5908,602770.0
2023-04-05 09:30:00,56.93,57.22,56.54,56.74,146898.0,54.2667,54.5431,53.8949,54.0856,146898.0
2023-04-05 09:40:00,56.74,56.77,56.38,56.66,129795.0,54.0856,54.1142,53.7424,54.0093,129795.0
2023-04-05 09:50:00,56.68,57.05,56.67,56.84,134799.0,54.0284,54.3811,54.0189,54.1809,134799.0
2023-04-05 10:00:00,56.85,56.88,56.58,56.71,171393.0,54.1904,54.219,53.9331,54.057,171393.0
2023-04-05 10:10:00,56.71,56.77,56.49,56.62,129682.0,54.057,54.1142,53.8473,53.9712,129682.0
2023-04-05 10:20:00,56.63,56.98,56.62,56.7,138555.0,53.9807,54.3144,53.9712,54.0475,138555.0
2023-04-05 10:30:00,56.71,56.92,56.66,56.84,97620.0,54.057,54.2572,54.0093,54.1809,97620.0
2023-04-05 10:40:00,56.83,56.84,56.44,56.49,93146.0,54.1714,54.1809,53.7996,53.8473,93146.0
2023-04-05 10:50:00,56.48,56.51,56.36,56.41,112075.0,53.8377,53.8663,53.7234,53.771,112075.0
2023-04-05 11:00:00,56.41,56.41,56.3,56.35,99902.0,53.771,53.771,53.6662,53.7138,99902.0
2023-04-05 11:10:00,56.35,56.46,56.25,56.26,192883.0,53.7138,53.8187,53.6185,53.628,192883.0
2023-04-05 11:20:00,56.27,56.28,56.04,56.05,121313.0,53.6376,53.6471,53.4183,53.4279,121313.0
2023-04-05 11:30:00,56.06,56.26,56.06,56.07,145699.0,53.4374,53.628,53.4374,53.4469,145699.0
2023-04-05 11:40:00,56.06,56.1,55.87,55.97,271121.0,53.4374,53.4755,53.2563,53.3516,271121.0
2023-04-05 11:50:00,55.96,55.99,55.73,55.86,291933.0,53.3421,53.3707,53.1228,53.2467,291933.0
2023-04-05 12:00:00,55.86,55.86,55.56,55.61,200815.0,53.2467,53.2467,52.9608,53.0084,200815.0
2023-04-05 12:10:00,55.62,55.81,55.59,55.8,92280.0,53.018,53.1991,52.9894,53.1896,92280.0
2023-04-05 12:20:00,55.8,55.83,55.5,55.57,120189.0,53.1896,53.2182,52.9036,52.9703,120189.0
2023-04-05 12:30:00,55.57,55.67,55.44,55.5,130770.0,52.9703,53.0656,52.8464,52.9036,130770.0
2023-04-05 12:40:00,55.51,55.57,55.36,55.57,80345.0,52.9131,52.9703,52.7701,52.9703,80345.0
2023-04-05 12:50:00,55.57,55.58,55.47,55.49,117645.0,52.9703,52.9798,52.875,52.8941,117645.0
2023-04-05 13:00:00,55.49,55.67,55.47,55.59,158137.0,52.8941,53.0656,52.875,52.9894,158137.0
2023-04-05 13:10:00,55.59,55.77,55.58,55.77,89576.0,52.9894,53.161,52.9798,53.161,89576.0
2023-04-05 13:20:00,55.77,55.83,55.59,55.6,121895.0,53.161,53.2182,52.9894,52.9989,121895.0
2023-04-05 13:30:00,55.61,55.64,55.46,55.55,113788.0,53.0084,53.037,52.8655,52.9513,113788.0
2023-04-05 13:40:00,55.55,55.63,55.39,55.4,83059.0,52.9513,53.0275,52.7987,52.8083,83059.0
2023-04-05 13:50:00,55.4,55.5,55.39,55.42,105734.0,52.8083,52.9036,52.7987,52.8273,105734.0
2023-04-05 14:00:00,55.43,55.52,55.39,55.39,186456.0,52.8369,52.9227,52.7987,52.7987,186456.0
2023-04-05 14:10:00,55.39,55.39,55.25,55.33,95969.0,52.7987,52.7987,52.6653,52.7415,95969.0
2023-04-05 14:20:00,55.33,55.33,55.09,55.16,167283.0,52.7415,52.7415,52.5128,52.5795,167283.0
2023-04-05 14:30:00,55.16,55.32,55.15,55.23,247070.0,52.5795,52.732,52.57,52.6462,247070.0
2023-04-05 14:40:00,55.23,55.41,55.21,55.39,220371.0,52.6462,52.8178,52.6272,52.7987,220371.0
2023-04-05 14:50:00,55.39,55.45,55.34,55.38,150675.0,52.7987,52.8559,52.7511,52.7892,150675.0
2023-04-05 15:00:00,55.38,55.49,55.33,55.39,302450.0,52.7892,52.8941,52.7415,52.7987,302450.0
2023-04-05 15:10:00,55.4,55.45,55.29,55.34,178228.0,52.8083,52.8559,52.7034,52.7511,178228.0
2023-04-05 15:20:00,55.35,55.61,55.32,55.6,137917.0,52.7606,53.0084,52.732,52.9989,137917.0
2023-04-05 15:30:00,55.61,55.64,55.52,55.59,177065.0,53.0084,53.037,52.9227,52.9894,177065.0
2023-04-05 15:40:00,55.59,55.62,55.4,55.52,364248.0,52.9894,53.018,52.8083,52.9227,364248.0
2023-04-05 15:50:00,55.53,55.72,55.52,55.71,1069584.0,52.9322,53.1133,52.9227,53.1038,1069584.0
2023-04-06 09:30:00,55.55,55.78,54.9,55.22,224431.0,52.9513,53.1705,52.3317,52.6367,224431.0
2023-04-06 09:40:00,55.21,55.47,54.91,55.34,170464.0,52.6272,52.875,52.3412,52.7511,170464.0
2023-04-06 09:50:00,55.3,55.75,55.29,55.6,93717.0,52.7129,53.1419,52.7034,52.9989,93717.0
2023-04-06 10:00:00,55.62,55.75,55.58,55.61,136272.0,53.018,53.1419,52.9798,53.0084,136272.0
2023-04-06 10:10:00,55.63,55.83,55.62,55.73,172977.0,53.0275,53.2182,53.018,53.1228,172977.0
2023-04-06 10:20:00,55.72,55.72,55.49,55.55,204994.0,53.1133,53.1133,52.8941,52.9513,204994.0
2023-04-06 10:30:00,55.55,55.55,55.21,55.21,177484.0,52.9513,52.9513,52.6272,52.6272,177484.0
2023-04-06 10:40:00,55.21,55.37,55.08,55.26,265164.0,52.6272,52.7797,52.5032,52.6748,265164.0
2023-04-06 10:50:00,55.26,55.4,55.24,55.27,113225.0,52.6748,52.8083,52.6558,52.6844,113225.0
2023-04-06 11:00:00,55.27,55.33,55.21,55.28,121989.0,52.6844,52.7415,52.6272,52.6939,121989.0
2023-04-06 11:10:00,55.29,55.48,55.27,55.46,81605.0,52.7034,52.8845,52.6844,52.8655,81605.0
2023-04-06 11:20:00,55.47,55.48,55.35,55.44,54820.0,52.875,52.8845,52.7606,52.8464,54820.0
2023-04-06 11:30:00,55.44,55.44,55.31,55.34,77887.0,52.8464,52.8464,52.7225,52.7511,77887.0
2023-04-06 11:40:00,55.34,55.41,55.28,55.37,93046.0,52.7511,52.8178,52.6939,52.7797,93046.0
2023-04-06 11:50:00,55.37,55.5,55.29,55.5,71591.0,52.7797,52.9036,52.7034,52.9036,71591.0
2023-04-06 12:00:00,55.51,55.53,55.38,55.51,64720.0,52.9131,52.9322,52.7892,52.9131,64720.0
2023-04-06 12:10:00,55.51,55.59,55.44,55.54,55656.0,52.9131,52.9894,52.8464,52.9417,55656.0
2023-04-06 12:20:00,55.55,55.57,55.46,55.47,74066.0,52.9513,52.9703,52.8655,52.875,74066.0
2023-04-06 12:30:00,55.48,55.53,55.45,55.48,100468.0,52.8845,52.9322,52.8559,52.8845,100468.0
2023-04-06 12:40:00,55.48,55.55,55.37,55.38,77688.0,52.8845,52.9513,52.7797,52.7892,77688.0
2023-04-06 12:50:00,55.38,55.42,55.29,55.3,119139.0,52.7892,52.8273,52.7034,52.7129,119139.0
2023-04-06 13:00:00,55.31,55.64,55.3,55.63,77751.0,52.7225,53.037,52.7129,53.0275,77751.0
2023-04-06 13:10:00,55.64,55.66,55.52,55.57,92403.0,53.037,53.0561,52.9227,52.9703,92403.0
2023-04-06 13:20:00,55.56,55.59,55.51,55.56,78120.0,52.9608,52.9894,52.9131,52.9608,78120.0
2023-04-06 13:30:00,55.57,55.7,55.56,55.59,80174.0,52.9703,53.0942,52.9608,52.9894,80174.0
2023-04-06 13:40:00,55.59,55.61,55.45,55.48,58045.0,52.9894,53.0084,52.8559,52.8845,58045.0
2023-04-06 13:50:00,55.47,55.48,55.36,55.38,67847.0,52.875,52.8845,52.7701,52.7892,67847.0
2023-04-06 14:00:00,55.38,55.5,55.37,55.49,90962.0,52.7892,52.9036,52.7797,52.8941,90962.0
2023-04-06 14:10:00,55.5,55.72,55.48,55.72,69990.0,52.9036,53.1133,52.8845,53.1133,69990.0
2023-04-06 14:20:00,55.73,55.8,55.69,55.76,117559.0,53.1228,53.1896,53.0847,53.1514,117559.0
2023-04-06 14:30:00,55.76,55.89,55.72,55.85,117405.0,53.1514,53.2753,53.1133,53.2372,117405.0
2023-04-06 14:40:00,55.86,55.97,55.85,55.89,83298.0,53.2467,53.3516,53.2372,53.2753,83298.0
2023-04-06 14:50:00,55.89,55.95,55.86,55.93,63568.0,53.2753,53.3325,53.2467,53.3135,63568.0
2023-04-06 15:00:00,55.93,56.05,55.92,55.98,72415.0,53.3135,53.4279,53.3039,53.3611,72415.0
2023-04-06 15:10:00,55.97,56.02,55.89,55.95,94550.0,53.3516,53.3993,53.2753,53.3325,94550.0
2023-04-06 15:20:00,55.95,56.0,55.86,55.99,88522.0,53.3325,53.3802,53.2467,53.3707,88522.0
2023-04-06 15:30:00,56.0,56.13,55.98,56.03,127906.0,53.3802,53.5041,53.3611,53.4088,127906.0
2023-04-06 15:40:00,56.03,56.15,56.01,56.14,158115.0,53.4088,53.5232,53.3897,53.5137,158115.0
2023-04-06 15:50:00,56.16,56.24,55.98,55.98,860282.0,53.5327,53.609,53.3611,53.3611,860282.0
2023-04-10 09:30:00,55.76,56.34,55.76,56.32,56118.0,53.1514,53.7043,53.1514,53.6852,56118.0
2023-04-10 09:40:00,56.35,56.54,56.26,56.33,67926.0,53.7138,53.8949,53.628,53.6948,67926.0
2023-04-10 09:50:00,56.3,56.33,56.18,56.2,37993.0,53.6662,53.6948,53.5518,53.5708,37993.0
2023-04-10 10:00:00,56.2,56.56,56.19,56.55,45335.0,53.5708,53.914,53.5613,53.9045,45335.0
2023-04-10 10:10:00,56.56,56.56,56.24,56.24,49524.0,53.914,53.914,53.609,53.609,49524.0
2023-04-10 10:20:00,56.22,56.24,56.12,56.19,29848.0,53.5899,53.609,53.4946,53.5613,29848.0
2023-04-10 10:30:00,56.23,56.44,56.23,56.36,43467.0,53.5994,53.7996,53.5994,53.7234,43467.0
2023-04-10 10:40:00,56.36,56.38,56.19,56.23,40846.0,53.7234,53.7424,53.5613,53.5994,40846.0
2023-04-10 10:50:00,56.22,56.33,56.15,56.22,28273.0,53.5899,53.6948,53.5232,53.5899,28273.0
2023-04-10 11:00:00,56.22,56.3,56.12,56.15,69624.0,53.5899,53.6662,53.4946,53.5232,69624.0
2023-04-10 11:10:00,56.15,56.2,56.08,56.11,21478.0,53.5232,53.5708,53.4565,53.4851,21478.0
2023-04-10 11:20:00,56.11,56.11,55.99,56.04,22914.0,53.4851,53.4851,53.3707,53.4183,22914.0
2023-04-10 11:30:00,56.05,56.08,55.87,55.93,61460.0,53.4279,53.4565,53.2563,53.3135,61460.0
2023-04-10 11:40:00,55.92,55.97,55.8,55.89,57265.0,53.3039,53.3516,53.1896,53.2753,57265.0
2023-04-10 11:50:00,55.88,55.95,55.82,55.84,36174.0,53.2658,53.3325,53.2086,53.2277,36174.0
2023-04-10 12:00:00,55.85,55.9,55.8,55.87,29410.0,53.2372,53.2849,53.1896,53.2563,29410.0
2023-04-10 12:10:00,55.87,55.9,55.81,55.86,31917.0,53.2563,53.2849,53.1991,53.2467,31917.0
2023-04-10 12:20:00,55.87,55.97,55.86,55.96,29273.0,53.2563,53.3516,53.2467,53.3421,29273.0
2023-04-10 12:30:00,55.96,56.14,55.96,56.12,28840.0,53.3421,53.5137,53.3421,53.4946,28840.0
2023-04-10 12:40:00,56.1,56.17,56.06,56.13,26349.0,53.4755,53.5422,53.4374,53.5041,26349.0
2023-04-10 12:50:00,56.14,56.2,56.13,56.19,15144.0,53.5137,53.5708,53.5041,53.5613,15144.0
2023-04-10 13:00:00,56.2,56.27,56.14,56.26,32827.0,53.5708,53.6376,53.5137,53.628,32827.0
2023-04-10 13:10:00,56.26,56.31,56.19,56.21,26843.0,53.628,53.6757,53.5613,53.5804,26843.0
2023-04-10 13:20:00,56.19,56.19,55.93,56.0,49317.0,53.5613,53.5613,53.3135,53.3802,49317.0
2023-04-10 13:30:00,56.01,56.05,55.96,56.01,70790.0,53.3897,53.4279,53.3421,53.3897,70790.0
2023-04-10 13:40:00,56.01,56.13,55.98,56.12,37681.0,53.3897,53.5041,53.3611,53.4946,37681.0
2023-04-10 13:50:00,56.12,56.16,56.05,56.12,34157.0,53.4946,53.5327,53.4279,53.4946,34157.0
2023-04-10 14:00:00,56.12,56.17,56.08,56.13,69567.0,53.4946,53.5422,53.4565,53.5041,69567.0
2023-04-10 14:10:00,56.12,56.23,56.11,56.18,29155.0,53.4946,53.5994,53.4851,53.5518,29155.0
2023-04-10 14:20:00,56.18,56.21,56.08,56.11,78905.0,53.5518,53.5804,53.4565,53.4851,78905.0
2023-04-10 14:30:00,56.11,56.15,56.02,56.08,44060.0,53.4851,53.5232,53.3993,53.4565,44060.0
2023-04-10 14:40:00,56.08,56.14,56.06,56.11,27431.0,53.4565,53.5137,53.4374,53.4851,27431.0
2023-04-10 14:50:00,56.11,56.19,56.1,56.16,41514.0,53.4851,53.5613,53.4755,53.5327,41514.0
2023-04-10 15:00:00,56.16,56.21,56.1,56.13,66932.0,53.5327,53.5804,53.4755,53.5041,66932.0
2023-04-10 15:10:00,56.13,56.16,56.1,56.12,53281.0,53.5041,53.5327,53.4755,53.4946,53281.0
2023-04-10 15:20:00,56.13,56.16,56.05,56.13,62732.0,53.5041,53.5327,53.4279,53.5041,62732.0
2023-04-10 15:30:00,56.13,56.19,56.12,56.15,62951.0,53.5041,53.5613,53.4946,53.5232,62951.0
2023-04-10 15:40:00,56.15,56.22,56.14,56.21,99680.0,53.5232,53.5899,53.5137,53.5804,99680.0
2023-04-10 15:50:00,56.21,56.36,56.18,56.36,279110.0,53.5804,53.7234,53.5518,53.7234,279110.0
2023-04-11 09:30:00,56.62,56.86,56.57,56.59,57174.0,53.9712,54.2,53.9235,53.9426,57174.0
2023-04-11 09:40:00,56.63,56.76,56.5,56.67,49664.0,53.9807,54.1046,53.8568,54.0189,49664.0
2023-04-11 09:50:00,56.68,56.79,56.64,56.65,52384.0,54.0284,54.1332,53.9903,53.9998,52384.0
2023-04-11 10:00:00,56.66,56.76,56.53,56.74,45035.0,54.0093,54.1046,53.8854,54.0856,45035.0
2023-04-11 10:10:00,56.75,56.84,56.67,56.8,38872.0,54.0951,54.1809,54.0189,54.1428,38872.0
2023-04-11 10:20:00,56.8,56.89,56.78,56.85,35683.0,54.1428,54.2286,54.1237,54.1904,35683.0
2023-04-11 10:30:00,56.85,56.89,56.64,56.7,73612.0,54.1904,54.2286,53.9903,54.0475,73612.0
2023-04-11 10:40:00,56.7,56.79,56.58,56.66,60474.0,54.0475,54.1332,53.9331,54.0093,60474.0
2023-04-11 10:50:00,56.65,56.77,56.59,56.76,31242.0,53.9998,54.1142,53.9426,54.1046,31242.0
2023-04-11 11:00:00,56.76,56.89,56.75,56.88,35653.0,54.1046,54.2286,54.0951,54.219,35653.0
2023-04-11 11:10:00,56.88,57.09,56.83,57.09,79764.0,54.219,54.4192,54.1714,54.4192,79764.0
2023-04-11 11:20:00,57.1,57.43,57.09,57.29,121126.0,54.4287,54.7433,54.4192,54.6099,121126.0
2023-04-11 11:30:00,57.29,57.37,57.19,57.31,154292.0,54.6099,54.6861,54.5145,54.6289,154292.0
2023-04-11 11:40:00,57.32,57.33,57.21,57.27,55359.0,54.6384,54.648,54.5336,54.5908,55359.0
2023-04-11 11:50:00,57.28,57.33,57.21,57.25,42962.0,54.6003,54.648,54.5336,54.5717,42962.0
2023-04-11 12:00:00,57.26,57.27,57.13,57.21,38057.0,54.5813,54.5908,54.4573,54.5336,38057.0
2023-04-11 12:10:00,57.21,57.25,57.06,57.08,128060.0,54.5336,54.5717,54.3906,54.4097,128060.0
2023-04-11 12:20:00,57.08,57.14,56.96,56.98,58866.0,54.4097,54.4669,54.2953,54.3144,58866.0
2023-04-11 12:30:00,56.98,56.98,56.65,56.71,142272.0,54.3144,54.3144,53.9998,54.057,142272.0
2023-04-11 12:40:00,56.71,56.82,56.7,56.77,46031.0,54.057,54.1618,54.0475,54.1142,46031.0
2023-04-11 12:50:00,56.76,56.83,56.74,56.78,36955.0,54.1046,54.1714,54.0856,54.1237,36955.0
2023-04-11 13:00:00,56.77,56.94,56.77,56.89,80956.0,54.1142,54.2762,54.1142,54.2286,80956.0
2023-04-11 13:10:00,56.89,56.91,56.74,56.9,157829.0,54.2286,54.2476,54.0856,54.2381,157829.0
2023-04-11 13:20:00,56.9,56.9,56.81,56.85,31312.0,54.2381,54.2381,54.1523,54.1904,31312.0
2023-04-11 13:30:00,56.85,56.91,56.79,56.9,46487.0,54.1904,54.2476,54.1332,54.2381,46487.0
2023-04-11 13:40:00,56.92,56.99,56.87,56.9,76782.0,54.2572,54.3239,54.2095,54.2381,76782.0
2023-04-11 13:50:00,56.9,56.95,56.78,56.91,77627.0,54.2381,54.2858,54.1237,54.2476,77627.0
2023-04-11 14:00:00,56.92,56.93,56.81,56.82,55860.0,54.2572,54.2667,54.1523,54.1618,55860.0
2023-04-11 14:10:00,56.82,56.89,56.75,56.88,112334.0,54.1618,54.2286,54.0951,54.219,112334.0
2023-04-11 14:20:00,56.9,56.91,56.79,56.8,32153.0,54.2381,54.2476,54.1332,54.1428,32153.0
2023-04-11 14:30:00,56.83,56.86,56.77,56.8,50565.0,54.1714,54.2,54.1142,54.1428,50565.0
2023-04-11 14:40:00,56.8,56.86,56.78,56.86,79669.0,54.1428,54.2,54.1237,54.2,79669.0
2023-04-11 14:50:00,56.85,56.94,56.81,56.86,52130.0,54.1904,54.2762,54.1523,54.2,52130.0
2023-04-11 15:00:00,56.86,56.88,56.76,56.83,85075.0,54.2,54.219,54.1046,54.1714,85075.0
2023-04-11 15:10:00,56.83,56.89,56.8,56.8,46976.0,54.1714,54.2286,54.1428,54.1428,46976.0
2023-04-11 15:20:00,56.8,56.9,56.79,56.85,48123.0,54.1428,54.2381,54.1332,54.1904,48123.0
2023-04-11 15:30:00,56.85,56.93,56.79,56.8,63331.0,54.1904,54.2667,54.1332,54.1428,63331.0
2023-04-11 15:40:00,56.8,56.81,56.63,56.67,92540.0,54.1428,54.1523,53.9807,54.0189,92540.0
2023-04-11 15:50:00,56.66,56.7,56.57,56.68,282384.0,54.0093,54.0475,53.9235,54.0284,282384.0
2023-04-12 09:30:00,57.35,57.35,56.9,57.17,97993.0,54.667,54.667,54.2381,54.4955,97993.0
2023-04-12 09:40:00,57.17,57.27,56.96,57.01,82864.0,54.4955,54.5908,54.2953,54.3429,82864.0
2023-04-12 09:50:00,56.99,57.31,56.88,57.14,62069.0,54.3239,54.6289,54.219,54.4669,62069.0
2023-04-12 10:00:00,57.13,57.33,56.98,57.29,43137.0,54.4573,54.648,54.3144,54.6099,43137.0
2023-04-12 10:10:00,57.31,57.41,57.22,57.36,57224.0,54.6289,54.7242,54.5431,54.6766,57224.0
2023-04-12 10:20:00,57.41,57.72,57.36,57.62,47214.0,54.7242,55.0197,54.6766,54.9244,47214.0
2023-04-12 10:30:00,57.62,57.62,57.3,57.4,71114.0,54.9244,54.9244,54.6194,54.7147,71114.0
2023-04-12 10:40:00,57.42,57.46,57.25,57.31,42070.0,54.7338,54.7719,54.5717,54.6289,42070.0
2023-04-12 10:50:00,57.3,57.42,57.22,57.28,84443.0,54.6194,54.7338,54.5431,54.6003,84443.0
2023-04-12 11:00:00,57.28,57.39,57.07,57.1,39796.0,54.6003,54.7052,54.4001,54.4287,39796.0
2023-04-12 11:10:00,57.1,57.3,57.04,57.29,28734.0,54.4287,54.6194,54.3715,54.6099,28734.0
2023-04-12 11:20:00,57.28,57.46,57.26,57.44,42022.0,54.6003,54.7719,54.5813,54.7528,42022.0
2023-04-12 11:30:00,57.44,57.45,57.34,57.38,57876.0,54.7528,54.7624,54.6575,54.6956,57876.0
2023-04-12 11:40:00,57.37,57.53,57.34,57.53,59709.0,54.6861,54.8386,54.6575,54.8386,59709.0
2023-04-12 11:50:00,57.53,57.54,57.43,57.47,25907.0,54.8386,54.8482,54.7433,54.7814,25907.0
2023-04-12 12:00:00,57.48,57.52,57.43,57.49,40049.0,54.791,54.8291,54.7433,54.8005,40049.0
2023-04-12 12:10:00,57.49,57.52,57.41,57.41,33381.0,54.8005,54.8291,54.7242,54.7242,33381.0
2023-04-12 12:20:00,57.42,57.45,57.35,57.43,23117.0,54.7338,54.7624,54.667,54.7433,23117.0
2023-04-12 12:30:00,57.44,57.52,57.43,57.44,21660.0,54.7528,54.8291,54.7433,54.7528,21660.0
2023-04-12 12:40:00,57.45,57.46,57.38,57.45,31057.0,54.7624,54.7719,54.6956,54.7624,31057.0
2023-04-12 12:50:00,57.46,57.6,57.45,57.52,59031.0,54.7719,54.9053,54.7624,54.8291,59031.0
2023-04-12 13:00:00,57.53,57.56,57.49,57.53,24130.0,54.8386,54.8672,54.8005,54.8386,24130.0
2023-04-12 13:10:00,57.52,57.55,57.48,57.51,28263.0,54.8291,54.8577,54.791,54.8196,28263.0
2023-04-12 13:20:00,57.52,57.59,57.49,57.59,26207.0,54.8291,54.8958,54.8005,54.8958,26207.0
2023-04-12 13:30:00,57.59,57.65,57.56,57.62,27080.0,54.8958,54.953,54.8672,54.9244,27080.0
2023-04-12 13:40:00,57.62,57.64,57.52,57.54,25233.0,54.9244,54.9435,54.8291,54.8482,25233.0
2023-04-12 13:50:00,57.53,57.58,57.52,57.58,18170.0,54.8386,54.8863,54.8291,54.8863,18170.0
2023-04-12 14:00:00,57.57,57.64,57.51,57.55,37267.0,54.8768,54.9435,54.8196,54.8577,37267.0
2023-04-12 14:10:00,57.55,57.68,57.51,57.68,22228.0,54.8577,54.9816,54.8196,54.9816,22228.0
2023-04-12 14:20:00,57.68,57.7,57.35,57.38,49616.0,54.9816,55.0007,54.667,54.6956,49616.0
2023-04-12 14:30:00,57.37,57.42,57.28,57.3,47377.0,54.6861,54.7338,54.6003,54.6194,47377.0
2023-04-12 14:40:00,57.29,57.36,57.24,57.25,67938.0,54.6099,54.6766,54.5622,54.5717,67938.0
2023-04-12 14:50:00,57.25,57.4,57.24,57.35,22655.0,54.5717,54.7147,54.5622,54.667,22655.0
2023-04-12 15:00:00,57.35,57.41,57.28,57.34,35479.0,54.667,54.7242,54.6003,54.6575,35479.0
2023-04-12 15:10:00,57.33,57.33,57.17,57.19,45392.0,54.648,54.648,54.4955,54.5145,45392.0
2023-04-12 15:20:00,57.19,57.26,57.16,57.23,39043.0,54.5145,54.5813,54.4859,54.5527,39043.0
2023-04-12 15:30:00,57.23,57.31,57.22,57.3,38077.0,54.5527,54.6289,54.5431,54.6194,38077.0
2023-04-12 15:40:00,57.3,57.39,57.24,57.26,68341.0,54.6194,54.7052,54.5622,54.5813,68341.0
2023-04-12 15:50:00,57.26,57.39,57.25,57.38,283534.0,54.5813,54.7052,54.5717,54.6956,283534.0
2023-04-13 09:30:00,57.15,57.49,56.39,56.55,63768.0,54.4764,54.8005,53.752,53.9045,63768.0
2023-04-13 09:40:00,56.53,56.87,56.51,56.73,43199.0,53.8854,54.2095,53.8663,54.076,43199.0
2023-04-13 09:50:00,56.75,56.75,56.29,56.31,39281.0,54.0951,54.0951,53.6566,53.6757,39281.0
2023-04-13 10:00:00,56.32,56.51,56.32,56.45,42482.0,53.6852,53.8663,53.6852,53.8091,42482.0
2023-04-13 10:10:00,56.43,56.84,56.41,56.81,66163.0,53.7901,54.1809,53.771,54.1523,66163.0
2023-04-13 10:20:00,56.82,57.01,56.78,56.97,53030.0,54.1618,54.3429,54.1237,54.3048,53030.0
2023-04-13 10:30:00,56.98,57.02,56.83,56.91,64772.0,54.3144,54.3525,54.1714,54.2476,64772.0
2023-04-13 10:40:00,56.9,56.94,56.78,56.79,70582.0,54.2381,54.2762,54.1237,54.1332,70582.0
2023-04-13 10:50:00,56.79,56.93,56.79,56.85,40245.0,54.1332,54.2667,54.1332,54.1904,40245.0
2023-04-13 11:00:00,56.85,56.96,56.84,56.92,58549.0,54.1904,54.2953,54.1809,54.2572,58549.0
2023-04-13 11:10:00,56.92,57.09,56.85,57.05,55689.0,54.2572,54.4192,54.1904,54.3811,55689.0
2023-04-13 11:20:00,57.06,57.18,57.04,57.16,65651.0,54.3906,54.505,54.3715,54.4859,65651.0
2023-04-13 11:30:00,57.16,57.17,57.01,57.05,36445.0,54.4859,54.4955,54.3429,54.3811,36445.0
2023-04-13 11:40:00,57.06,57.11,57.02,57.1,38920.0,54.3906,54.4383,54.3525,54.4287,38920.0
2023-04-13 11:50:00,57.09,57.19,57.01,57.17,66067.0,54.4192,54.5145,54.3429,54.4955,66067.0
2023-04-13 12:00:00,57.18,57.35,57.16,57.27,57764.0,54.505,54.667,54.4859,54.5908,57764.0
2023-04-13 12:10:00,57.26,57.29,57.15,57.19,40825.0,54.5813,54.6099,54.4764,54.5145,40825.0
2023-04-13 12:20:00,57.19,57.2,57.1,57.18,37591.0,54.5145,54.5241,54.4287,54.505,37591.0
2023-04-13 12:30:00,57.18,57.22,57.13,57.14,29705.0,54.505,54.5431,54.4573,54.4669,29705.0
2023-04-13 12:40:00,57.15,57.3,57.12,57.29,38289.0,54.4764,54.6194,54.4478,54.6099,38289.0
2023-04-13 12:50:00,57.29,57.38,57.27,57.35,81534.0,54.6099,54.6956,54.5908,54.667,81534.0
2023-04-13 13:00:00,57.35,57.35,57.24,57.29,45755.0,54.667,54.667,54.5622,54.6099,45755.0
2023-04-13 13:10:00,57.29,57.38,57.28,57.36,31858.0,54.6099,54.6956,54.6003,54.6766,31858.0
2023-04-13 13:20:00,57.35,57.4,57.3,57.35,21649.0,54.667,54.7147,54.6194,54.667,21649.0
2023-04-13 13:30:00,57.35,57.39,57.31,57.37,41497.0,54.667,54.7052,54.6289,54.6861,41497.0
2023-04-13 13:40:00,57.37,57.53,57.37,57.51,32723.0,54.6861,54.8386,54.6861,54.8196,32723.0
2023-04-13 13:50:00,57.52,57.58,57.49,57.55,21584.0,54.8291,54.8863,54.8005,54.8577,21584.0
2023-04-13 14:00:00,57.55,57.61,57.54,57.59,34851.0,54.8577,54.9149,54.8482,54.8958,34851.0
2023-04-13 14:10:00,57.6,57.64,57.54,57.63,34684.0,54.9053,54.9435,54.8482,54.9339,34684.0
2023-04-13 14:20:00,57.63,57.67,57.6,57.64,35313.0,54.9339,54.9721,54.9053,54.9435,35313.0
2023-04-13 14:30:00,57.64,57.66,57.57,57.59,33240.0,54.9435,54.9625,54.8768,54.8958,33240.0
2023-04-13 14:40:00,57.59,57.67,57.57,57.64,40668.0,54.8958,54.9721,54.8768,54.9435,40668.0
2023-04-13 14:50:00,57.65,57.71,57.59,57.69,40385.0,54.953,55.0102,54.8958,54.9911,40385.0
2023-04-13 15:00:00,57.7,57.73,57.66,57.67,43484.0,55.0007,55.0293,54.9625,54.9721,43484.0
2023-04-13 15:10:00,57.67,57.69,57.61,57.64,42777.0,54.9721,54.9911,54.9149,54.9435,42777.0
2023-04-13 15:20:00,57.64,57.69,57.53,57.62,105515.0,54.9435,54.9911,54.8386,54.9244,105515.0
2023-04-13 15:30:00,57.61,57.63,57.55,57.59,67181.0,54.9149,54.9339,54.8577,54.8958,67181.0
2023-04-13 15:40:00,57.59,57.71,57.56,57.6,95195.0,54.8958,55.0102,54.8672,54.9053,95195.0
2023-04-13 15:50:00,57.59,57.63,57.47,57.48,278950.0,54.8958,54.9339,54.7814,54.791,278950.0
2023-04-14 09:30:00,57.57,58.09,57.57,58.04,70063.0,54.8768,55.3724,54.8768,55.3248,70063.0
2023-04-14 09:40:00,58.03,58.22,57.91,58.2,111070.0,55.3152,55.4963,55.2008,55.4773,111070.0
2023-04-14 09:50:00,58.23,58.31,58.16,58.2,35431.0,55.5059,55.5821,55.4392,55.4773,35431.0
2023-04-14 10:00:00,58.18,58.44,58.09,58.23,44126.0,55.4582,55.7061,55.3724,55.5059,44126.0
2023-04-14 10:10:00,58.26,58.4,58.24,58.25,27059.0,55.5345,55.6679,55.5154,55.5249,27059.0
2023-04-14 10:20:00,58.27,58.38,58.1,58.19,30832.0,55.544,55.6489,55.382,55.4677,30832.0
2023-04-14 10:30:00,58.21,58.26,58.05,58.25,52732.0,55.4868,55.5345,55.3343,55.5249,52732.0
2023-04-14 10:40:00,58.25,58.33,58.06,58.17,48833.0,55.5249,55.6012,55.3438,55.4487,48833.0
2023-04-14 10:50:00,58.16,58.25,58.13,58.17,44459.0,55.4392,55.5249,55.4106,55.4487,44459.0
2023-04-14 11:00:00,58.18,58.18,58.0,58.01,32598.0,55.4582,55.4582,55.2866,55.2962,32598.0
2023-04-14 11:10:00,58.01,58.08,57.86,57.91,35321.0,55.2962,55.3629,55.1532,55.2008,35321.0
2023-04-14 11:20:00,57.91,57.95,57.82,57.91,32430.0,55.2008,55.239,55.1151,55.2008,32430.0
2023-04-14 11:30:00,57.92,57.93,57.8,57.8,31488.0,55.2104,55.2199,55.096,55.096,31488.0
2023-04-14 11:40:00,57.8,57.83,57.73,57.79,24712.0,55.096,55.1246,55.0293,55.0865,24712.0
2023-04-14 11:50:00,57.78,57.84,57.72,57.82,33391.0,55.0769,55.1341,55.0197,55.1151,33391.0
2023-04-14 12:00:00,57.81,57.85,57.69,57.75,30544.0,55.1055,55.1437,54.9911,55.0483,30544.0
2023-04-14 12:10:00,57.74,57.75,57.62,57.66,24061.0,55.0388,55.0483,54.9244,54.9625,24061.0
2023-04-14 12:20:00,57.65,57.67,57.56,57.56,19508.0,54.953,54.9721,54.8672,54.8672,19508.0
2023-04-14 12:30:00,57.56,57.58,57.5,57.52,19594.0,54.8672,54.8863,54.81,54.8291,19594.0
2023-04-14 12:40:00,57.51,57.52,57.39,57.43,27245.0,54.8196,54.8291,54.7052,54.7433,27245.0
2023-04-14 12:50:00,57.41,57.43,57.33,57.36,19135.0,54.7242,54.7433,54.648,54.6766,19135.0
2023-04-14 13:00:00,57.36,57.41,57.34,57.36,34717.0,54.6766,54.7242,54.6575,54.6766,34717.0
2023-04-14 13:10:00,57.37,57.5,57.37,57.48,21671.0,54.6861,54.81,54.6861,54.791,21671.0
2023-04-14 13:20:00,57.47,57.47,57.31,57.32,20270.0,54.7814,54.7814,54.6289,54.6384,20270.0
2023-04-14 13:30:00,57.31,57.31,57.15,57.19,30960.0,54.6289,54.6289,54.4764,54.5145,30960.0
2023-04-14 13:40:00,57.19,57.26,57.15,57.26,28446.0,54.5145,54.5813,54.4764,54.5813,28446.0
2023-04-14 13:50:00,57.26,57.35,57.26,57.3,28155.0,54.5813,54.667,54.5813,54.6194,28155.0
2023-04-14 14:00:00,57.3,57.37,57.21,57.37,22878.0,54.6194,54.6861,54.5336,54.6861,22878.0
2023-04-14 14:10:00,57.38,57.42,57.36,57.39,21160.0,54.6956,54.7338,54.6766,54.7052,21160.0
2023-04-14 14:20:00,57.39,57.43,57.35,57.42,22994.0,54.7052,54.7433,54.667,54.7338,22994.0
2023-04-14 14:30:00,57.42,57.46,57.39,57.43,26212.0,54.7338,54.7719,54.7052,54.7433,26212.0
2023-04-14 14:40:00,57.42,57.43,57.31,57.4,36033.0,54.7338,54.7433,54.6289,54.7147,36033.0
2023-04-14 14:50:00,57.39,57.39,57.3,57.33,31916.0,54.7052,54.7052,54.6194,54.648,31916.0
2023-04-14 15:00:00,57.34,57.34,57.22,57.22,40231.0,54.6575,54.6575,54.5431,54.5431,40231.0
2023-04-14 15:10:00,57.21,57.23,57.04,57.15,46927.0,54.5336,54.5527,54.3715,54.4764,46927.0
2023-04-14 15:20:00,57.16,57.28,57.1,57.27,41454.0,54.4859,54.6003,54.4287,54.5908,41454.0
2023-04-14 15:30:00,57.27,57.47,57.25,57.47,66867.0,54.5908,54.7814,54.5717,54.7814,66867.0
2023-04-14 15:40:00,57.48,57.5,57.38,57.41,78778.0,54.791,54.81,54.6956,54.7242,78778.0
2023-04-14 15:50:00,57.44,57.53,57.32,57.49,306756.0,54.7528,54.8386,54.6384,54.8005,306756.0
2023-04-17 09:30:00,57.74,58.13,57.74,57.9,63799.0,55.0388,55.4106,55.0388,55.1913,63799.0
2023-04-17 09:40:00,57.89,58.05,57.86,58.0,54619.0,55.1818,55.3343,55.1532,55.2866,54619.0
2023-04-17 09:50:00,57.99,58.1,57.89,57.96,207957.0,55.2771,55.382,55.1818,55.2485,207957.0
2023-04-17 10:00:00,57.96,58.12,57.92,58.02,81795.0,55.2485,55.401,55.2104,55.3057,81795.0
2023-04-17 10:10:00,58.01,58.04,57.83,57.87,48948.0,55.2962,55.3248,55.1246,55.1627,48948.0
2023-04-17 10:20:00,57.87,58.0,57.84,57.92,32568.0,55.1627,55.2866,55.1341,55.2104,32568.0
2023-04-17 10:30:00,57.92,58.0,57.81,57.85,43343.0,55.2104,55.2866,55.1055,55.1437,43343.0
2023-04-17 10:40:00,57.85,57.87,57.74,57.86,26451.0,55.1437,55.1627,55.0388,55.1532,26451.0
2023-04-17 10:50:00,57.86,57.89,57.78,57.83,44010.0,55.1532,55.1818,55.0769,55.1246,44010.0
2023-04-17 11:00:00,57.83,57.89,57.74,57.8,32573.0,55.1246,55.1818,55.0388,55.096,32573.0
2023-04-17 11:10:00,57.8,57.84,57.73,57.8,24246.0,55.096,55.1341,55.0293,55.096,24246.0
2023-04-17 11:20:00,57.79,57.84,57.73,57.76,27528.0,55.0865,55.1341,55.0293,55.0579,27528.0
2023-04-17 11:30:00,57.74,57.81,57.68,57.71,30109.0,55.0388,55.1055,54.9816,55.0102,30109.0
2023-04-17 11:40:00,57.72,57.79,57.68,57.78,59078.0,55.0197,55.0865,54.9816,55.0769,59078.0
2023-04-17 11:50:00,57.77,57.82,57.75,57.8,16598.0,55.0674,55.1151,55.0483,55.096,16598.0
2023-04-17 12:00:00,57.81,57.9,57.81,57.9,20673.0,55.1055,55.1913,55.1055,55.1913,20673.0
2023-04-17 12:10:00,57.91,57.94,57.8,57.8,22905.0,55.2008,55.2294,55.096,55.096,22905.0
2023-04-17 12:20:00,57.8,57.81,57.73,57.8,27937.0,55.096,55.1055,55.0293,55.096,27937.0
2023-04-17 12:30:00,57.8,57.82,57.77,57.8,29582.0,55.096,55.1151,55.0674,55.096,29582.0
2023-04-17 12:40:00,57.8,57.89,57.79,57.85,26933.0,55.096,55.1818,55.0865,55.1437,26933.0
2023-04-17 12:50:00,57.85,57.86,57.76,57.79,22968.0,55.1437,55.1532,55.0579,55.0865,22968.0
2023-04-17 13:00:00,57.79,57.81,57.73,57.77,23684.0,55.0865,55.1055,55.0293,55.0674,23684.0
2023-04-17 13:10:00,57.76,57.88,57.76,57.86,25237.0,55.0579,55.1722,55.0579,55.1532,25237.0
2023-04-17 13:20:00,57.85,57.87,57.8,57.83,17217.0,55.1437,55.1627,55.096,55.1246,17217.0
2023-04-17 13:30:00,57.83,57.87,57.79,57.84,24348.0,55.1246,55.1627,55.0865,55.1341,24348.0
2023-04-17 13:40:00,57.84,57.86,57.77,57.79,22132.0,55.1341,55.1532,55.0674,55.0865,22132.0
2023-04-17 13:50:00,57.78,57.79,57.69,57.72,20330.0,55.0769,55.0865,54.9911,55.0197,20330.0
2023-04-17 14:00:00,57.72,57.76,57.66,57.75,23171.0,55.0197,55.0579,54.9625,55.0483,23171.0
2023-04-17 14:10:00,57.75,57.8,57.72,57.79,22917.0,55.0483,55.096,55.0197,55.0865,22917.0
2023-04-17 14:20:00,57.79,57.82,57.76,57.8,21362.0,55.0865,55.1151,55.0579,55.096,21362.0
2023-04-17 14:30:00,57.8,57.85,57.76,57.83,25095.0,55.096,55.1437,55.0579,55.1246,25095.0
2023-04-17 14:40:00,57.84,57.95,57.84,57.95,21836.0,55.1341,55.239,55.1341,55.239,21836.0
2023-04-17 14:50:00,57.95,58.03,57.9,57.96,100639.0,55.239,55.3152,55.1913,55.2485,100639.0
2023-04-17 15:00:00,57.97,58.09,57.96,58.05,38277.0,55.258,55.3724,55.2485,55.3343,38277.0
2023-04-17 15:10:00,58.05,58.1,58.02,58.08,41488.0,55.3343,55.382,55.3057,55.3629,41488.0
2023-04-17 15:20:00,58.09,58.1,58.03,58.07,36731.0,55.3724,55.382,55.3152,55.3534,36731.0
2023-04-17 15:30:00,58.06,58.07,57.96,57.99,40746.0,55.3438,55.3534,55.2485,55.2771,40746.0
2023-04-17 15:40:00,58.0,58.01,57.96,58.01,69131.0,55.2866,55.2962,55.2485,55.2962,69131.0
2023-04-17 15:50:00,58.01,58.23,57.99,58.23,227801.0,55.2962,55.5059,55.2771,55.5059,227801.0
2023-04-18 09:30:00,58.58,58.87,58.5,58.82,43834.0,55.8395,56.1159,55.7632,56.0683,43834.0
2023-04-18 09:40:00,58.85,58.95,58.62,58.62,46995.0,56.0969,56.1922,55.8776,55.8776,46995.0
2023-04-18 09:50:00,58.63,58.63,58.23,58.26,24305.0,55.8872,55.8872,55.5059,55.5345,24305.0
2023-04-18 10:00:00,58.25,58.53,58.23,58.48,42773.0,55.5249,55.7918,55.5059,55.7442,42773.0
2023-04-18 10:10:00,58.46,58.46,58.35,58.42,27642.0,55.7251,55.7251,55.6203,55.687,27642.0
2023-04-18 10:20:00,58.44,58.57,58.36,58.4,25033.0,55.7061,55.83,55.6298,55.6679,25033.0
2023-04-18 10:30:00,58.39,58.39,58.25,58.32,36896.0,55.6584,55.6584,55.5249,55.5917,36896.0
2023-04-18 10:40:00,58.32,58.45,58.3,58.39,28548.0,55.5917,55.7156,55.5726,55.6584,28548.0
2023-04-18 10:50:00,58.36,58.38,58.24,58.27,20615.0,55.6298,55.6489,55.5154,55.544,20615.0
2023-04-18 11:00:00,58.27,58.33,58.24,58.24,33454.0,55.544,55.6012,55.5154,55.5154,33454.0
2023-04-18 11:10:00,58.23,58.35,58.19,58.33,27652.0,55.5059,55.6203,55.4677,55.6012,27652.0
2023-04-18 11:20:00,58.34,58.34,58.24,58.31,24464.0,55.6107,55.6107,55.5154,55.5821,24464.0
2023-04-18 11:30:00,58.32,58.38,58.2,58.21,26157.0,55.5917,55.6489,55.4773,55.4868,26157.0
2023-04-18 11:40:00,58.2,58.34,58.18,58.3,19418.0,55.4773,55.6107,55.4582,55.5726,19418.0
2023-04-18 11:50:00,58.3,58.31,58.15,58.17,38206.0,55.5726,55.5821,55.4296,55.4487,38206.0
2023-04-18 12:00:00,58.18,58.28,58.16,58.26,33162.0,55.4582,55.5535,55.4392,55.5345,33162.0
2023-04-18 12:10:00,58.25,58.3,58.17,58.19,21800.0,55.5249,55.5726,55.4487,55.4677,21800.0
2023-04-18 12:20:00,58.19,58.2,58.11,58.17,21077.0,55.4677,55.4773,55.3915,55.4487,21077.0
2023-04-18 12:30:00,58.18,58.19,58.13,58.15,17707.0,55.4582,55.4677,55.4106,55.4296,17707.0
2023-04-18 12:40:00,58.15,58.2,58.13,58.19,18054.0,55.4296,55.4773,55.4106,55.4677,18054.0
2023-04-18 12:50:00,58.19,58.21,58.09,58.13,18768.0,55.4677,55.4868,55.3724,55.4106,18768.0
2023-04-18 13:00:00,58.14,58.21,58.11,58.18,20221.0,55.4201,55.4868,55.3915,55.4582,20221.0
2023-04-18 13:10:00,58.18,58.21,58.1,58.11,20611.0,55.4582,55.4868,55.382,55.3915,20611.0
2023-04-18 13:20:00,58.1,58.13,58.08,58.11,15378.0,55.382,55.4106,55.3629,55.3915,15378.0
2023-04-18 13:30:00,58.11,58.21,58.1,58.15,19493.0,55.3915,55.4868,55.382,55.4296,19493.0
2023-04-18 13:40:00,58.15,58.21,58.14,58.17,18779.0,55.4296,55.4868,55.4201,55.4487,18779.0
2023-04-18 13:50:00,58.17,58.18,58.06,58.07,17671.0,55.4487,55.4582,55.3438,55.3534,17671.0
2023-04-18 14:00:00,58.07,58.15,58.06,58.12,18562.0,55.3534,55.4296,55.3438,55.401,18562.0
2023-04-18 14:10:00,58.11,58.18,58.08,58.17,38017.0,55.3915,55.4582,55.3629,55.4487,38017.0
2023-04-18 14:20:00,58.18,58.35,58.16,58.3,23249.0,55.4582,55.6203,55.4392,55.5726,23249.0
2023-04-18 14:30:00,58.31,58.38,58.3,58.38,26234.0,55.5821,55.6489,55.5726,55.6489,26234.0
2023-04-18 14:40:00,58.37,58.38,58.21,58.26,36178.0,55.6393,55.6489,55.4868,55.5345,36178.0
2023-04-18 14:50:00,58.27,58.32,58.16,58.3,95894.0,55.544,55.5917,55.4392,55.5726,95894.0
2023-04-18 15:00:00,58.31,58.37,58.29,58.3,24430.0,55.5821,55.6393,55.5631,55.5726,24430.0
2023-04-18 15:10:00,58.3,58.35,58.23,58.25,30718.0,55.5726,55.6203,55.5059,55.5249,30718.0
2023-04-18 15:20:00,58.26,58.27,58.13,58.22,30404.0,55.5345,55.544,55.4106,55.4963,30404.0
2023-04-18 15:30:00,58.21,58.25,58.18,58.23,36180.0,55.4868,55.5249,55.4582,55.5059,36180.0
2023-04-18 15:40:00,58.22,58.27,58.19,58.23,61500.0,55.4963,55.544,55.4677,55.5059,61500.0
2023-04-18 15:50:00,58.24,58.26,58.17,58.18,176243.0,55.5154,55.5345,55.4487,55.4582,176243.0
2023-04-19 09:30:00,57.92,58.77,57.92,58.28,122364.0,55.2104,56.0206,55.2104,55.5535,122364.0
2023-04-19 09:40:00,58.28,58.4,58.23,58.39,61567.0,55.5535,55.6679,55.5059,55.6584,61567.0
2023-04-19 09:50:00,58.42,58.49,58.31,58.38,39952.0,55.687,55.7537,55.5821,55.6489,39952.0
2023-04-19 10:00:00,58.39,58.66,58.36,58.66,60217.0,55.6584,55.9158,55.6298,55.9158,60217.0
2023-04-19 10:10:00,58.66,58.76,58.57,58.76,56333.0,55.9158,56.0111,55.83,56.0111,56333.0
2023-04-19 10:20:00,58.76,58.85,58.69,58.83,64258.0,56.0111,56.0969,55.9444,56.0778,64258.0
2023-04-19 10:30:00,58.83,58.83,58.72,58.78,51807.0,56.0778,56.0778,55.973,56.0301,51807.0
2023-04-19 10:40:00,58.78,58.88,58.74,58.87,145378.0,56.0301,56.1255,55.992,56.1159,145378.0
2023-04-19 10:50:00,58.89,58.94,58.84,58.93,46236.0,56.135,56.1827,56.0873,56.1731,46236.0
2023-04-19 11:00:00,58.93,58.93,58.76,58.84,81548.0,56.1731,56.1731,56.0111,56.0873,81548.0
2023-04-19 11:10:00,58.84,58.87,58.76,58.79,84126.0,56.0873,56.1159,56.0111,56.0397,84126.0
2023-04-19 11:20:00,58.78,58.84,58.63,58.66,78756.0,56.0301,56.0873,55.8872,55.9158,78756.0
2023-04-19 11:30:00,58.67,58.73,58.64,58.69,37795.0,55.9253,55.9825,55.8967,55.9444,37795.0
2023-04-19 11:40:00,58.7,58.72,58.59,58.6,54345.0,55.9539,55.973,55.849,55.8586,54345.0
2023-04-19 11:50:00,58.6,58.7,58.59,58.68,52526.0,55.8586,55.9539,55.849,55.9348,52526.0
2023-04-19 12:00:00,58.68,58.72,58.63,58.64,52580.0,55.9348,55.973,55.8872,55.8967,52580.0
2023-04-19 12:10:00,58.64,58.7,58.59,58.69,57417.0,55.8967,55.9539,55.849,55.9444,57417.0
2023-04-19 12:20:00,58.7,58.71,58.67,58.71,28207.0,55.9539,55.9634,55.9253,55.9634,28207.0
2023-04-19 12:30:00,58.71,58.79,58.7,58.74,28746.0,55.9634,56.0397,55.9539,55.992,28746.0
2023-04-19 12:40:00,58.75,58.88,58.74,58.8,59731.0,56.0015,56.1255,55.992,56.0492,59731.0
2023-04-19 12:50:00,58.81,58.86,58.74,58.78,35802.0,56.0587,56.1064,55.992,56.0301,35802.0
2023-04-19 13:00:00,58.78,58.85,58.77,58.8,32432.0,56.0301,56.0969,56.0206,56.0492,32432.0
2023-04-19 13:10:00,58.79,58.82,58.69,58.71,39186.0,56.0397,56.0683,55.9444,55.9634,39186.0
2023-04-19 13:20:00,58.72,58.74,58.69,58.73,28885.0,55.973,55.992,55.9444,55.9825,28885.0
2023-04-19 13:30:00,58.74,58.77,58.7,58.73,27456.0,55.992,56.0206,55.9539,55.9825,27456.0
2023-04-19 13:40:00,58.73,58.84,58.72,58.83,41743.0,55.9825,56.0873,55.973,56.0778,41743.0
2023-04-19 13:50:00,58.84,58.91,58.82,58.9,29504.0,56.0873,56.1541,56.0683,56.1445,29504.0
2023-04-19 14:00:00,58.9,58.96,58.85,58.89,34508.0,56.1445,56.2017,56.0969,56.135,34508.0
2023-04-19 14:10:00,58.89,58.91,58.84,58.84,28158.0,56.135,56.1541,56.0873,56.0873,28158.0
2023-04-19 14:20:00,58.85,59.02,58.85,59.02,44235.0,56.0969,56.2589,56.0969,56.2589,44235.0
2023-04-19 14:30:00,59.02,59.04,58.97,59.01,31731.0,56.2589,56.278,56.2113,56.2494,31731.0
2023-04-19 14:40:00,59.01,59.02,58.95,58.98,38361.0,56.2494,56.2589,56.1922,56.2208,38361.0
2023-04-19 14:50:00,58.98,59.1,58.96,59.1,66535.0,56.2208,56.3352,56.2017,56.3352,66535.0
2023-04-19 15:00:00,59.1,59.11,59.01,59.05,43769.0,56.3352,56.3447,56.2494,56.2875,43769.0
2023-04-19 15:10:00,59.04,59.11,59.02,59.05,46280.0,56.278,56.3447,56.2589,56.2875,46280.0
2023-04-19 15:20:00,59.05,59.06,58.96,58.97,50048.0,56.2875,56.297,56.2017,56.2113,50048.0
2023-04-19 15:30:00,58.98,59.02,58.89,58.94,57520.0,56.2208,56.2589,56.135,56.1827,57520.0
2023-04-19 15:40:00,58.94,58.94,58.78,58.82,142851.0,56.1827,56.1827,56.0301,56.0683,142851.0
2023-04-19 15:50:00,58.82,58.95,58.81,58.87,433105.0,56.0683,56.1922,56.0587,56.1159,433105.0
2023-04-20 09:30:00,58.67,58.78,58.43,58.7,42800.0,55.9253,56.0301,55.6965,55.9539,42800.0
2023-04-20 09:40:00,58.68,58.87,58.66,58.81,60013.0,55.9348,56.1159,55.9158,56.0587,60013.0
2023-04-20 09:50:00,58.82,58.83,58.57,58.6,33354.0,56.0683,56.0778,55.83,55.8586,33354.0
2023-04-20 10:00:00,58.61,58.67,58.58,58.61,30585.0,55.8681,55.9253,55.8395,55.8681,30585.0
2023-04-20 10:10:00,58.64,58.86,58.62,58.8,31003.0,55.8967,56.1064,55.8776,56.0492,31003.0
2023-04-20 10:20:00,58.82,58.95,58.78,58.9,38204.0,56.0683,56.1922,56.0301,56.1445,38204.0
2023-04-20 10:30:00,58.91,58.99,58.9,58.93,29778.0,56.1541,56.2303,56.1445,56.1731,29778.0
2023-04-20 10:40:00,58.94,59.01,58.92,58.95,35808.0,56.1827,56.2494,56.1636,56.1922,35808.0
2023-04-20 10:50:00,58.95,58.98,58.87,58.97,19430.0,56.1922,56.2208,56.1159,56.2113,19430.0
2023-04-20 11:00:00,58.98,59.04,58.87,58.94,21872.0,56.2208,56.278,56.1159,56.1827,21872.0
2023-04-20 11:10:00,58.94,58.96,58.73,58.76,26526.0,56.1827,56.2017,55.9825,56.0111,26526.0
2023-04-20 11:20:00,58.75,58.76,58.65,58.71,21791.0,56.0015,56.0111,55.9062,55.9634,21791.0
2023-04-20 11:30:00,58.7,58.7,58.62,58.65,20762.0,55.9539,55.9539,55.8776,55.9062,20762.0
2023-04-20 11:40:00,58.64,58.72,58.62,58.7,21126.0,55.8967,55.973,55.8776,55.9539,21126.0
2023-04-20 11:50:00,58.69,58.75,58.69,58.69,17855.0,55.9444,56.0015,55.9444,55.9444,17855.0
2023-04-20 12:00:00,58.71,58.74,58.66,58.71,18538.0,55.9634,55.992,55.9158,55.9634,18538.0
2023-04-20 12:10:00,58.73,58.78,58.71,58.73,16593.0,55.9825,56.0301,55.9634,55.9825,16593.0
2023-04-20 12:20:00,58.74,58.88,58.74,58.78,23540.0,55.992,56.1255,55.992,56.0301,23540.0
2023-04-20 12:30:00,58.77,58.84,58.77,58.78,18731.0,56.0206,56.0873,56.0206,56.0301,18731.0
2023-04-20 12:40:00,58.77,58.79,58.69,58.69,15204.0,56.0206,56.0397,55.9444,55.9444,15204.0
2023-04-20 12:50:00,58.68,58.76,58.67,58.75,10519.0,55.9348,56.0111,55.9253,56.0015,10519.0
2023-04-20 13:00:00,58.75,58.79,58.7,58.76,16902.0,56.0015,56.0397,55.9539,56.0111,16902.0
2023-04-20 13:10:00,58.77,58.81,58.76,58.77,15783.0,56.0206,56.0587,56.0111,56.0206,15783.0
2023-04-20 13:20:00,58.77,58.78,58.74,58.75,14762.0,56.0206,56.0301,55.992,56.0015,14762.0
2023-04-20 13:30:00,58.76,58.78,58.69,58.69,16650.0,56.0111,56.0301,55.9444,55.9444,16650.0
2023-04-20 13:40:00,58.7,58.72,58.68,58.72,11722.0,55.9539,55.973,55.9348,55.973,11722.0
2023-04-20 13:50:00,58.73,58.81,58.72,58.8,35024.0,55.9825,56.0587,55.973,56.0492,35024.0
2023-04-20 14:00:00,58.8,58.83,58.73,58.83,27891.0,56.0492,56.0778,55.9825,56.0778,27891.0
2023-04-20 14:10:00,58.83,58.89,58.82,58.88,26103.0,56.0778,56.135,56.0683,56.1255,26103.0
2023-04-20 14:20:00,58.88,58.9,58.82,58.84,24094.0,56.1255,56.1445,56.0683,56.0873,24094.0
2023-04-20 14:30:00,58.83,58.84,58.67,58.7,30133.0,56.0778,56.0873,55.9253,55.9539,30133.0
2023-04-20 14:40:00,58.7,58.72,58.66,58.67,25007.0,55.9539,55.973,55.9158,55.9253,25007.0
2023-04-20 14:50:00,58.67,58.72,58.66,58.69,25650.0,55.9253,55.973,55.9158,55.9444,25650.0
2023-04-20 15:00:00,58.7,58.73,58.58,58.59,37910.0,55.9539,55.9825,55.8395,55.849,37910.0
2023-04-20 15:10:00,58.59,58.59,58.44,58.47,29847.0,55.849,55.849,55.7061,55.7346,29847.0
2023-04-20 15:20:00,58.48,58.58,58.44,58.49,33453.0,55.7442,55.8395,55.7061,55.7537,33453.0
2023-04-20 15:30:00,58.5,58.6,58.49,58.59,42977.0,55.7632,55.8586,55.7537,55.849,42977.0
2023-04-20 15:40:00,58.59,58.63,58.56,58.62,46418.0,55.849,55.8872,55.8204,55.8776,46418.0
2023-04-20 15:50:00,58.62,58.73,58.56,58.59,318073.0,55.8776,55.9825,55.8204,55.849,318073.0
2023-04-21 09:30:00,58.49,58.89,58.24,58.31,174675.0,55.7537,56.135,55.5154,55.5821,174675.0
2023-04-21 09:40:00,58.32,58.63,58.25,58.58,37907.0,55.5917,55.8872,55.5249,55.8395,37907.0
2023-04-21 09:50:00,58.58,58.59,58.44,58.56,21434.0,55.8395,55.849,55.7061,55.8204,21434.0
2023-04-21 10:00:00,58.55,58.58,58.43,58.51,31909.0,55.8109,55.8395,55.6965,55.7728,31909.0
2023-04-21 10:10:00,58.51,58.61,58.47,58.59,63521.0,55.7728,55.8681,55.7346,55.849,63521.0
2023-04-21 10:20:00,58.6,58.63,58.49,58.49,53407.0,55.8586,55.8872,55.7537,55.7537,53407.0
2023-04-21 10:30:00,58.51,58.57,58.38,58.38,27677.0,55.7728,55.83,55.6489,55.6489,27677.0
2023-04-21 10:40:00,58.39,58.4,58.15,58.33,36089.0,55.6584,55.6679,55.4296,55.6012,36089.0
2023-04-21 10:50:00,58.33,58.34,58.19,58.22,37868.0,55.6012,55.6107,55.4677,55.4963,37868.0
2023-04-21 11:00:00,58.23,58.47,58.19,58.41,30714.0,55.5059,55.7346,55.4677,55.6775,30714.0
2023-04-21 11:10:00,58.41,58.43,58.33,58.4,58074.0,55.6775,55.6965,55.6012,55.6679,58074.0
2023-04-21 11:20:00,58.39,58.41,58.32,58.37,28159.0,55.6584,55.6775,55.5917,55.6393,28159.0
2023-04-21 11:30:00,58.37,58.45,58.34,58.4,27438.0,55.6393,55.7156,55.6107,55.6679,27438.0
2023-04-21 11:40:00,58.41,58.47,58.3,58.3,40515.0,55.6775,55.7346,55.5726,55.5726,40515.0
2023-04-21 11:50:00,58.3,58.5,58.3,58.46,22863.0,55.5726,55.7632,55.5726,55.7251,22863.0
2023-04-21 12:00:00,58.46,58.49,58.43,58.43,22500.0,55.7251,55.7537,55.6965,55.6965,22500.0
2023-04-21 12:10:00,58.43,58.5,58.41,58.5,12830.0,55.6965,55.7632,55.6775,55.7632,12830.0
2023-04-21 12:20:00,58.49,58.49,58.39,58.45,20961.0,55.7537,55.7537,55.6584,55.7156,20961.0
2023-04-21 12:30:00,58.44,58.44,58.31,58.33,48933.0,55.7061,55.7061,55.5821,55.6012,48933.0
2023-04-21 12:40:00,58.33,58.36,58.31,58.34,12612.0,55.6012,55.6298,55.5821,55.6107,12612.0
2023-04-21 12:50:00,58.33,58.35,58.32,58.34,13360.0,55.6012,55.6203,55.5917,55.6107,13360.0
2023-04-21 13:00:00,58.34,58.38,58.3,58.37,25921.0,55.6107,55.6489,55.5726,55.6393,25921.0
2023-04-21 13:10:00,58.37,58.37,58.29,58.3,22297.0,55.6393,55.6393,55.5631,55.5726,22297.0
2023-04-21 13:20:00,58.3,58.33,58.28,58.32,17890.0,55.5726,55.6012,55.5535,55.5917,17890.0
2023-04-21 13:30:00,58.32,58.38,58.31,58.38,25010.0,55.5917,55.6489,55.5821,55.6489,25010.0
2023-04-21 13:40:00,58.39,58.45,58.38,58.41,44748.0,55.6584,55.7156,55.6489,55.6775,44748.0
2023-04-21 13:50:00,58.41,58.44,58.37,58.42,29677.0,55.6775,55.7061,55.6393,55.687,29677.0
2023-04-21 14:00:00,58.42,58.53,58.41,58.5,19460.0,55.687,55.7918,55.6775,55.7632,19460.0
2023-04-21 14:10:00,58.51,58.52,58.45,58.46,21884.0,55.7728,55.7823,55.7156,55.7251,21884.0
2023-04-21 14:20:00,58.47,58.49,58.42,58.44,28710.0,55.7346,55.7537,55.687,55.7061,28710.0
2023-04-21 14:30:00,58.45,58.46,58.36,58.41,24795.0,55.7156,55.7251,55.6298,55.6775,24795.0
2023-04-21 14:40:00,58.4,58.41,58.35,58.39,22767.0,55.6679,55.6775,55.6203,55.6584,22767.0
2023-04-21 14:50:00,58.4,58.46,58.39,58.45,24802.0,55.6679,55.7251,55.6584,55.7156,24802.0
2023-04-21 15:00:00,58.45,58.48,58.38,58.43,67261.0,55.7156,55.7442,55.6489,55.6965,67261.0
2023-04-21 15:10:00,58.44,58.47,58.42,58.45,19060.0,55.7061,55.7346,55.687,55.7156,19060.0
2023-04-21 15:20:00,58.45,58.49,58.4,58.43,35219.0,55.7156,55.7537,55.6679,55.6965,35219.0
2023-04-21 15:30:00,58.43,58.51,58.42,58.44,48202.0,55.6965,55.7728,55.687,55.7061,48202.0
2023-04-21 15:40:00,58.44,58.49,58.38,58.39,250951.0,55.7061,55.7537,55.6489,55.6584,250951.0
2023-04-21 15:50:00,58.4,58.64,58.36,58.62,489480.0,55.6679,55.8967,55.6298,55.8776,489480.0
2023-04-24 09:30:00,59.02,59.22,58.81,58.86,72294.0,56.2589,56.4496,56.0587,56.1064,72294.0
2023-04-24 09:40:00,58.87,58.92,58.78,58.79,43111.0,56.1159,56.1636,56.0301,56.0397,43111.0
2023-04-24 09:50:00,58.79,58.94,58.76,58.9,86748.0,56.0397,56.1827,56.0111,56.1445,86748.0
2023-04-24 10:00:00,58.91,59.0,58.82,58.91,59309.0,56.1541,56.2399,56.0683,56.1541,59309.0
2023-04-24 10:10:00,58.91,58.95,58.82,58.84,53961.0,56.1541,56.1922,56.0683,56.0873,53961.0
2023-04-24 10:20:00,58.84,58.91,58.81,58.89,37571.0,56.0873,56.1541,56.0587,56.135,37571.0
2023-04-24 10:30:00,58.89,58.96,58.87,58.89,28980.0,56.135,56.2017,56.1159,56.135,28980.0
2023-04-24 10:40:00,58.89,58.89,58.68,58.78,123870.0,56.135,56.135,55.9348,56.0301,123870.0
2023-04-24 10:50:00,58.77,58.77,58.6,58.61,62857.0,56.0206,56.0206,55.8586,55.8681,62857.0
2023-04-24 11:00:00,58.62,58.65,58.58,58.62,38444.0,55.8776,55.9062,55.8395,55.8776,38444.0
2023-04-24 11:10:00,58.62,58.68,58.59,58.67,24696.0,55.8776,55.9348,55.849,55.9253,24696.0
2023-04-24 11:20:00,58.69,58.75,58.66,58.75,15740.0,55.9444,56.0015,55.9158,56.0015,15740.0
2023-04-24 11:30:00,58.75,58.8,58.72,58.76,16760.0,56.0015,56.0492,55.973,56.0111,16760.0
2023-04-24 11:40:00,58.75,58.76,58.66,58.73,36627.0,56.0015,56.0111,55.9158,55.9825,36627.0
2023-04-24 11:50:00,58.73,58.77,58.07,58.33,286432.0,55.9825,56.0206,55.3534,55.6012,286432.0
2023-04-24 12:00:00,58.33,58.63,58.29,58.55,59856.0,55.6012,55.8872,55.5631,55.8109,59856.0
2023-04-24 12:10:00,58.56,58.6,58.41,58.55,100634.0,55.8204,55.8586,55.6775,55.8109,100634.0
2023-04-24 12:20:00,58.53,58.67,58.52,58.59,74252.0,55.7918,55.9253,55.7823,55.849,74252.0
2023-04-24 12:30:00,58.58,58.62,58.43,58.48,34011.0,55.8395,55.8776,55.6965,55.7442,34011.0
2023-04-24 12:40:00,58.48,58.57,58.44,58.5,27761.0,55.7442,55.83,55.7061,55.7632,27761.0
2023-04-24 12:50:00,58.5,58.53,58.46,58.48,32310.0,55.7632,55.7918,55.7251,55.7442,32310.0
2023-04-24 13:00:00,58.49,58.49,58.39,58.42,18049.0,55.7537,55.7537,55.6584,55.687,18049.0
2023-04-24 13:10:00,58.42,58.53,58.41,58.48,25331.0,55.687,55.7918,55.6775,55.7442,25331.0
2023-04-24 13:20:00,58.49,58.56,58.46,58.56,19121.0,55.7537,55.8204,55.7251,55.8204,19121.0
2023-04-24 13:30:00,58.55,58.55,58.4,58.42,20826.0,55.8109,55.8109,55.6679,55.687,20826.0
2023-04-24 13:40:00,58.42,58.49,58.42,58.49,24850.0,55.687,55.7537,55.687,55.7537,24850.0
2023-04-24 13:50:00,58.49,58.5,58.43,58.45,27837.0,55.7537,55.7632,55.6965,55.7156,27837.0
2023-04-24 14:00:00,58.46,58.48,58.3,58.33,65923.0,55.7251,55.7442,55.5726,55.6012,65923.0
2023-04-24 14:10:00,58.33,58.45,58.31,58.39,109452.0,55.6012,55.7156,55.5821,55.6584,109452.0
2023-04-24 14:20:00,58.39,58.46,58.37,58.41,47018.0,55.6584,55.7251,55.6393,55.6775,47018.0
2023-04-24 14:30:00,58.41,58.45,58.36,58.39,44434.0,55.6775,55.7156,55.6298,55.6584,44434.0
2023-04-24 14:40:00,58.39,58.42,58.36,58.39,52155.0,55.6584,55.687,55.6298,55.6584,52155.0
2023-04-24 14:50:00,58.39,58.42,58.36,58.41,25807.0,55.6584,55.687,55.6298,55.6775,25807.0
2023-04-24 15:00:00,58.42,58.47,58.39,58.42,44257.0,55.687,55.7346,55.6584,55.687,44257.0
2023-04-24 15:10:00,58.42,58.52,58.4,58.43,68830.0,55.687,55.7823,55.6679,55.6965,68830.0
2023-04-24 15:20:00,58.43,58.44,58.21,58.22,99324.0,55.6965,55.7061,55.4868,55.4963,99324.0
2023-04-24 15:30:00,58.21,58.22,58.1,58.19,132566.0,55.4868,55.4963,55.382,55.4677,132566.0
2023-04-24 15:40:00,58.19,58.32,58.13,58.32,151541.0,55.4677,55.5917,55.4106,55.5917,151541.0
2023-04-24 15:50:00,58.31,58.46,58.23,58.42,438598.0,55.5821,55.7251,55.5059,55.687,438598.0
2023-04-25 09:30:00,58.08,58.54,58.08,58.43,85194.0,55.3629,55.8014,55.3629,55.6965,85194.0
2023-04-25 09:40:00,58.39,58.65,58.36,58.61,57375.0,55.6584,55.9062,55.6298,55.8681,57375.0
2023-04-25 09:50:00,58.58,58.69,58.48,58.64,51005.0,55.8395,55.9444,55.7442,55.8967,51005.0
2023-04-25 10:00:00,58.64,58.84,58.6,58.65,68251.0,55.8967,56.0873,55.8586,55.9062,68251.0
2023-04-25 10:10:00,58.65,58.65,58.48,58.61,51707.0,55.9062,55.9062,55.7442,55.8681,51707.0
2023-04-25 10:20:00,58.63,58.76,58.61,58.66,37962.0,55.8872,56.0111,55.8681,55.9158,37962.0
2023-04-25 10:30:00,58.66,58.7,58.58,58.6,54326.0,55.9158,55.9539,55.8395,55.8586,54326.0
2023-04-25 10:40:00,58.6,58.76,58.58,58.76,39045.0,55.8586,56.0111,55.8395,56.0111,39045.0
2023-04-25 10:50:00,58.78,58.95,58.74,58.95,65356.0,56.0301,56.1922,55.992,56.1922,65356.0
2023-04-25 11:00:00,58.94,59.06,58.94,59.03,63945.0,56.1827,56.297,56.1827,56.2684,63945.0
2023-04-25 11:10:00,59.03,59.08,58.99,59.06,55400.0,56.2684,56.3161,56.2303,56.297,55400.0
2023-04-25 11:20:00,59.07,59.09,58.97,59.05,91657.0,56.3066,56.3256,56.2113,56.2875,91657.0
2023-04-25 11:30:00,59.04,59.05,58.81,58.81,52228.0,56.278,56.2875,56.0587,56.0587,52228.0
2023-04-25 11:40:00,58.8,58.81,58.58,58.58,23324.0,56.0492,56.0587,55.8395,55.8395,23324.0
2023-04-25 11:50:00,58.58,58.58,58.39,58.4,20025.0,55.8395,55.8395,55.6584,55.6679,20025.0
2023-04-25 12:00:00,58.41,58.47,58.37,58.44,28489.0,55.6775,55.7346,55.6393,55.7061,28489.0
2023-04-25 12:10:00,58.44,58.48,58.36,58.44,23765.0,55.7061,55.7442,55.6298,55.7061,23765.0
2023-04-25 12:20:00,58.43,58.5,58.42,58.47,15488.0,55.6965,55.7632,55.687,55.7346,15488.0
2023-04-25 12:30:00,58.46,58.5,58.44,58.47,18462.0,55.7251,55.7632,55.7061,55.7346,18462.0
2023-04-25 12:40:00,58.48,58.55,58.48,58.51,19095.0,55.7442,55.8109,55.7442,55.7728,19095.0
2023-04-25 12:50:00,58.5,58.55,58.45,58.55,18049.0,55.7632,55.8109,55.7156,55.8109,18049.0
2023-04-25 13:00:00,58.55,58.65,58.54,58.62,55606.0,55.8109,55.9062,55.8014,55.8776,55606.0
2023-04-25 13:10:00,58.62,58.64,58.35,58.47,100214.0,55.8776,55.8967,55.6203,55.7346,100214.0
2023-04-25 13:20:00,58.46,58.49,58.36,58.47,42205.0,55.7251,55.7537,55.6298,55.7346,42205.0
2023-04-25 13:30:00,58.47,58.57,58.43,58.52,25057.0,55.7346,55.83,55.6965,55.7823,25057.0
2023-04-25 13:40:00,58.53,58.57,58.45,58.48,63707.0,55.7918,55.83,55.7156,55.7442,63707.0
2023-04-25 13:50:00,58.48,58.51,58.41,58.47,23923.0,55.7442,55.7728,55.6775,55.7346,23923.0
2023-04-25 14:00:00,58.46,58.49,58.38,58.38,24709.0,55.7251,55.7537,55.6489,55.6489,24709.0
2023-04-25 14:10:00,58.39,58.5,58.39,58.44,31035.0,55.6584,55.7632,55.6584,55.7061,31035.0
2023-04-25 14:20:00,58.44,58.52,58.42,58.5,35444.0,55.7061,55.7823,55.687,55.7632,35444.0
2023-04-25 14:30:00,58.5,58.52,58.46,58.51,29292.0,55.7632,55.7823,55.7251,55.7728,29292.0
2023-04-25 14:40:00,58.5,58.51,58.37,58.45,28803.0,55.7632,55.7728,55.6393,55.7156,28803.0
2023-04-25 14:50:00,58.46,58.47,58.35,58.35,25464.0,55.7251,55.7346,55.6203,55.6203,25464.0
2023-04-25 15:00:00,58.36,58.43,58.34,58.38,40071.0,55.6298,55.6965,55.6107,55.6489,40071.0
2023-04-25 15:10:00,58.39,58.43,58.36,58.41,30808.0,55.6584,55.6965,55.6298,55.6775,30808.0
2023-04-25 15:20:00,58.41,58.47,58.34,58.36,57316.0,55.6775,55.7346,55.6107,55.6298,57316.0
2023-04-25 15:30:00,58.35,58.37,58.3,58.35,49228.0,55.6203,55.6393,55.5726,55.6203,49228.0
2023-04-25 15:40:00,58.35,58.39,58.3,58.34,75013.0,55.6203,55.6584,55.5726,55.6107,75013.0
2023-04-25 15:50:00,58.33,58.38,58.26,58.32,172707.0,55.6012,55.6489,55.5345,55.5917,172707.0
2023-04-26 09:30:00,57.69,58.07,57.66,57.98,62815.0,54.9911,55.3534,54.9625,55.2676,62815.0
2023-04-26 09:40:00,57.98,58.41,57.95,58.19,96781.0,55.2676,55.6775,55.239,55.4677,96781.0
2023-04-26 09:50:00,58.2,58.4,58.2,58.29,83655.0,55.4773,55.6679,55.4773,55.5631,83655.0
2023-04-26 10:00:00,58.3,58.31,57.93,57.94,95899.0,55.5726,55.5821,55.2199,55.2294,95899.0
2023-04-26 10:10:00,57.94,57.97,57.65,57.73,48638.0,55.2294,55.258,54.953,55.0293,48638.0
2023-04-26 10:20:00,57.72,57.83,57.46,57.62,94953.0,55.0197,55.1246,54.7719,54.9244,94953.0
2023-04-26 10:30:00,57.63,57.75,57.5,57.63,60741.0,54.9339,55.0483,54.81,54.9339,60741.0
2023-04-26 10:40:00,57.64,57.65,57.54,57.62,134581.0,54.9435,54.953,54.8482,54.9244,134581.0
2023-04-26 10:50:00,57.62,57.72,57.54,57.7,103022.0,54.9244,55.0197,54.8482,55.0007,103022.0
2023-04-26 11:00:00,57.72,57.92,57.72,57.91,39456.0,55.0197,55.2104,55.0197,55.2008,39456.0
2023-04-26 11:10:00,57.92,57.93,57.78,57.81,37186.0,55.2104,55.2199,55.0769,55.1055,37186.0
2023-04-26 11:20:00,57.8,57.81,57.66,57.7,44924.0,55.096,55.1055,54.9625,55.0007,44924.0
2023-04-26 11:30:00,57.7,57.74,57.56,57.59,87216.0,55.0007,55.0388,54.8672,54.8958,87216.0
2023-04-26 11:40:00,57.59,57.67,57.53,57.66,35360.0,54.8958,54.9721,54.8386,54.9625,35360.0
2023-04-26 11:50:00,57.65,57.65,57.56,57.59,35015.0,54.953,54.953,54.8672,54.8958,35015.0
2023-04-26 12:00:00,57.6,57.79,57.6,57.77,57831.0,54.9053,55.0865,54.9053,55.0674,57831.0
2023-04-26 12:10:00,57.76,57.86,57.71,57.72,46926.0,55.0579,55.1532,55.0102,55.0197,46926.0
2023-04-26 12:20:00,57.72,57.72,57.59,57.6,32101.0,55.0197,55.0197,54.8958,54.9053,32101.0
2023-04-26 12:30:00,57.6,57.64,57.49,57.63,61305.0,54.9053,54.9435,54.8005,54.9339,61305.0
2023-04-26 12:40:00,57.63,57.7,57.61,57.69,44245.0,54.9339,55.0007,54.9149,54.9911,44245.0
2023-04-26 12:50:00,57.69,57.74,57.66,57.71,64564.0,54.9911,55.0388,54.9625,55.0102,64564.0
2023-04-26 13:00:00,57.71,57.75,57.65,57.68,37657.0,55.0102,55.0483,54.953,54.9816,37657.0
2023-04-26 13:10:00,57.69,57.73,57.63,57.64,33103.0,54.9911,55.0293,54.9339,54.9435,33103.0
2023-04-26 13:20:00,57.63,57.63,57.56,57.6,30320.0,54.9339,54.9339,54.8672,54.9053,30320.0
2023-04-26 13:30:00,57.61,57.62,57.55,57.57,35913.0,54.9149,54.9244,54.8577,54.8768,35913.0
2023-04-26 13:40:00,57.57,57.59,57.51,57.52,40229.0,54.8768,54.8958,54.8196,54.8291,40229.0
2023-04-26 13:50:00,57.51,57.53,57.41,57.47,58317.0,54.8196,54.8386,54.7242,54.7814,58317.0
2023-04-26 14:00:00,57.46,57.49,57.29,57.33,48366.0,54.7719,54.8005,54.6099,54.648,48366.0
2023-04-26 14:10:00,57.33,57.43,57.3,57.38,53915.0,54.648,54.7433,54.6194,54.6956,53915.0
2023-04-26 14:20:00,57.39,57.53,57.33,57.52,69412.0,54.7052,54.8386,54.648,54.8291,69412.0
2023-04-26 14:30:00,57.53,57.57,57.47,57.49,48816.0,54.8386,54.8768,54.7814,54.8005,48816.0
2023-04-26 14:40:00,57.46,57.48,57.24,57.24,49876.0,54.7719,54.791,54.5622,54.5622,49876.0
2023-04-26 14:50:00,57.24,57.32,57.22,57.29,61767.0,54.5622,54.6384,54.5431,54.6099,61767.0
2023-04-26 15:00:00,57.29,57.35,57.24,57.35,47586.0,54.6099,54.667,54.5622,54.667,47586.0
2023-04-26 15:10:00,57.34,57.41,57.23,57.23,49559.0,54.6575,54.7242,54.5527,54.5527,49559.0
2023-04-26 15:20:00,57.23,57.25,57.12,57.22,50785.0,54.5527,54.5717,54.4478,54.5431,50785.0
2023-04-26 15:30:00,57.22,57.22,57.06,57.16,91360.0,54.5431,54.5431,54.3906,54.4859,91360.0
2023-04-26 15:40:00,57.16,57.18,57.09,57.18,101035.0,54.4859,54.505,54.4192,54.505,101035.0
2023-04-26 15:50:00,57.18,57.34,57.13,57.29,382804.0,54.505,54.6575,54.4573,54.6099,382804.0
2023-04-27 09:30:00,57.79,58.1,57.78,58.05,75923.0,55.0865,55.382,55.0769,55.3343,75923.0
2023-04-27 09:40:00,58.03,58.22,57.85,58.22,108001.0,55.3152,55.4963,55.1437,55.4963,108001.0
2023-04-27 09:50:00,58.25,58.44,58.19,58.44,101911.0,55.5249,55.7061,55.4677,55.7061,101911.0
2023-04-27 10:00:00,58.45,58.45,58.15,58.22,46860.0,55.7156,55.7156,55.4296,55.4963,46860.0
2023-04-27 10:10:00,58.21,58.41,58.21,58.38,26248.0,55.4868,55.6775,55.4868,55.6489,26248.0
2023-04-27 10:20:00,58.38,58.52,58.31,58.47,41106.0,55.6489,55.7823,55.5821,55.7346,41106.0
2023-04-27 10:30:00,58.48,58.49,58.36,58.36,53666.0,55.7442,55.7537,55.6298,55.6298,53666.0
2023-04-27 10:40:00,58.38,58.49,58.28,58.42,29667.0,55.6489,55.7537,55.5535,55.687,29667.0
2023-04-27 10:50:00,58.42,58.43,58.2,58.23,31750.0,55.687,55.6965,55.4773,55.5059,31750.0
2023-04-27 11:00:00,58.25,58.27,58.07,58.1,46862.0,55.5249,55.544,55.3534,55.382,46862.0
2023-04-27 11:10:00,58.1,58.11,57.97,58.01,40863.0,55.382,55.3915,55.258,55.2962,40863.0
2023-04-27 11:20:00,58.02,58.3,57.95,58.3,30921.0,55.3057,55.5726,55.239,55.5726,30921.0
2023-04-27 11:30:00,58.32,58.39,58.26,58.31,86560.0,55.5917,55.6584,55.5345,55.5821,86560.0
2023-04-27 11:40:00,58.32,58.52,58.3,58.5,33721.0,55.5917,55.7823,55.5726,55.7632,33721.0
2023-04-27 11:50:00,58.51,58.71,58.49,58.71,39925.0,55.7728,55.9634,55.7537,55.9634,39925.0
2023-04-27 12:00:00,58.71,58.85,58.71,58.83,40699.0,55.9634,56.0969,55.9634,56.0778,40699.0
2023-04-27 12:10:00,58.83,58.89,58.77,58.86,56989.0,56.0778,56.135,56.0206,56.1064,56989.0
2023-04-27 12:20:00,58.87,58.97,58.86,58.92,32457.0,56.1159,56.2113,56.1064,56.1636,32457.0
2023-04-27 12:30:00,58.93,58.94,58.82,58.83,31385.0,56.1731,56.1827,56.0683,56.0778,31385.0
2023-04-27 12:40:00,58.82,58.84,58.74,58.78,28920.0,56.0683,56.0873,55.992,56.0301,28920.0
2023-04-27 12:50:00,58.78,58.85,58.78,58.83,32750.0,56.0301,56.0969,56.0301,56.0778,32750.0
2023-04-27 13:00:00,58.84,58.89,58.81,58.89,48837.0,56.0873,56.135,56.0587,56.135,48837.0
2023-04-27 13:10:00,58.89,58.96,58.88,58.9,64292.0,56.135,56.2017,56.1255,56.1445,64292.0
2023-04-27 13:20:00,58.9,58.99,58.89,58.94,42231.0,56.1445,56.2303,56.135,56.1827,42231.0
2023-04-27 13:30:00,58.94,59.08,58.94,59.07,40549.0,56.1827,56.3161,56.1827,56.3066,40549.0
2023-04-27 13:40:00,59.07,59.2,59.04,59.17,43302.0,56.3066,56.4305,56.278,56.4019,43302.0
2023-04-27 13:50:00,59.18,59.23,59.13,59.17,38217.0,56.4114,56.4591,56.3638,56.4019,38217.0
2023-04-27 14:00:00,59.16,59.23,59.15,59.21,32256.0,56.3924,56.4591,56.3828,56.44,32256.0
2023-04-27 14:10:00,59.21,59.3,59.17,59.3,28473.0,56.44,56.5258,56.4019,56.5258,28473.0
2023-04-27 14:20:00,59.3,59.3,59.16,59.19,33963.0,56.5258,56.5258,56.3924,56.421,33963.0
2023-04-27 14:30:00,59.19,59.31,59.14,59.25,58958.0,56.421,56.5354,56.3733,56.4782,58958.0
2023-04-27 14:40:00,59.26,59.33,59.26,59.3,32142.0,56.4877,56.5544,56.4877,56.5258,32142.0
2023-04-27 14:50:00,59.3,59.42,59.3,59.42,53341.0,56.5258,56.6402,56.5258,56.6402,53341.0
2023-04-27 15:00:00,59.42,59.43,59.24,59.25,47125.0,56.6402,56.6497,56.4686,56.4782,47125.0
2023-04-27 15:10:00,59.25,59.29,59.19,59.29,48801.0,56.4782,56.5163,56.421,56.5163,48801.0
2023-04-27 15:20:00,59.3,59.3,59.18,59.2,67999.0,56.5258,56.5258,56.4114,56.4305,67999.0
2023-04-27 15:30:00,59.2,59.26,59.17,59.22,80150.0,56.4305,56.4877,56.4019,56.4496,80150.0
2023-04-27 15:40:00,59.22,59.37,59.2,59.35,92111.0,56.4496,56.5925,56.4305,56.5735,92111.0
2023-04-27 15:50:00,59.37,59.4,59.29,59.37,302154.0,56.5925,56.6211,56.5163,56.5925,302154.0
2023-04-28 09:30:00,59.31,59.86,58.89,59.86,64813.0,56.5354,57.0596,56.135,57.0596,64813.0
2023-04-28 09:40:00,59.89,59.94,59.73,59.76,39534.0,57.0882,57.1359,56.9357,56.9643,39534.0
2023-04-28 09:50:00,59.76,59.83,59.6,59.6,33598.0,56.9643,57.031,56.8118,56.8118,33598.0
2023-04-28 10:00:00,59.55,59.74,59.55,59.69,36720.0,56.7641,56.9452,56.7641,56.8976,36720.0
2023-04-28 10:10:00,59.69,59.81,59.59,59.63,42391.0,56.8976,57.012,56.8023,56.8404,42391.0
2023-04-28 10:20:00,59.65,59.75,59.56,59.59,37594.0,56.8594,56.9548,56.7737,56.8023,37594.0
2023-04-28 10:30:00,59.59,59.75,59.47,59.56,47449.0,56.8023,56.9548,56.6879,56.7737,47449.0
2023-04-28 10:40:00,59.62,59.8,59.56,59.8,30615.0,56.8308,57.0024,56.7737,57.0024,30615.0
2023-04-28 10:50:00,59.82,59.85,59.54,59.62,36989.0,57.0215,57.0501,56.7546,56.8308,36989.0
2023-04-28 11:00:00,59.61,59.8,59.43,59.78,35482.0,56.8213,57.0024,56.6497,56.9834,35482.0
2023-04-28 11:10:00,59.78,59.98,59.78,59.96,40234.0,56.9834,57.174,56.9834,57.1549,40234.0
2023-04-28 11:20:00,59.96,59.97,59.86,59.91,26344.0,57.1549,57.1645,57.0596,57.1073,26344.0
2023-04-28 11:30:00,59.92,60.0,59.87,59.9,29378.0,57.1168,57.1931,57.0692,57.0977,29378.0
2023-04-28 11:40:00,59.89,59.91,59.77,59.88,22891.0,57.0882,57.1073,56.9738,57.0787,22891.0
2023-04-28 11:50:00,59.88,59.9,59.8,59.82,23330.0,57.0787,57.0977,57.0024,57.0215,23330.0
2023-04-28 12:00:00,59.84,59.88,59.71,59.72,36236.0,57.0406,57.0787,56.9166,56.9262,36236.0
2023-04-28 12:10:00,59.72,59.82,59.71,59.8,26273.0,56.9262,57.0215,56.9166,57.0024,26273.0
2023-04-28 12:20:00,59.77,59.84,59.72,59.75,35982.0,56.9738,57.0406,56.9262,56.9548,35982.0
2023-04-28 12:30:00,59.75,59.78,59.67,59.68,29216.0,56.9548,56.9834,56.8785,56.888,29216.0
2023-04-28 12:40:00,59.66,59.77,59.63,59.68,21409.0,56.869,56.9738,56.8404,56.888,21409.0
2023-04-28 12:50:00,59.68,59.76,59.68,59.75,25530.0,56.888,56.9643,56.888,56.9548,25530.0
2023-04-28 13:00:00,59.75,59.75,59.64,59.71,35462.0,56.9548,56.9548,56.8499,56.9166,35462.0
2023-04-28 13:10:00,59.71,59.76,59.69,59.69,19201.0,56.9166,56.9643,56.8976,56.8976,19201.0
2023-04-28 13:20:00,59.7,59.77,59.69,59.71,19584.0,56.9071,56.9738,56.8976,56.9166,19584.0
2023-04-28 13:30:00,59.71,59.75,59.64,59.7,34176.0,56.9166,56.9548,56.8499,56.9071,34176.0
2023-04-28 13:40:00,59.7,59.74,59.64,59.72,25615.0,56.9071,56.9452,56.8499,56.9262,25615.0
2023-04-28 13:50:00,59.71,59.71,59.63,59.69,22073.0,56.9166,56.9166,56.8404,56.8976,22073.0
2023-04-28 14:00:00,59.7,59.83,59.69,59.77,40291.0,56.9071,57.031,56.8976,56.9738,40291.0
2023-04-28 14:10:00,59.76,59.76,59.63,59.74,29632.0,56.9643,56.9643,56.8404,56.9452,29632.0
2023-04-28 14:20:00,59.74,59.76,59.67,59.73,33270.0,56.9452,56.9643,56.8785,56.9357,33270.0
2023-04-28 14:30:00,59.73,59.81,59.68,59.71,37142.0,56.9357,57.012,56.888,56.9166,37142.0
2023-04-28 14:40:00,59.71,59.82,59.63,59.65,34133.0,56.9166,57.0215,56.8404,56.8594,34133.0
2023-04-28 14:50:00,59.65,59.73,59.63,59.73,21257.0,56.8594,56.9357,56.8404,56.9357,21257.0
2023-04-28 15:00:00,59.73,59.8,59.72,59.73,40091.0,56.9357,57.0024,56.9262,56.9357,40091.0
2023-04-28 15:10:00,59.74,59.82,59.73,59.82,44819.0,56.9452,57.0215,56.9357,57.0215,44819.0
2023-04-28 15:20:00,59.82,59.82,59.71,59.74,40943.0,57.0215,57.0215,56.9166,56.9452,40943.0
2023-04-28 15:30:00,59.73,59.83,59.71,59.8,65685.0,56.9357,57.031,56.9166,57.0024,65685.0
2023-04-28 15:40:00,59.8,59.87,59.76,59.83,127417.0,57.0024,57.0692,56.9643,57.031,127417.0
2023-04-28 15:50:00,59.84,59.94,59.73,59.85,285827.0,57.0406,57.1359,56.9357,57.0501,285827.0
2023-05-01 09:30:00,59.84,60.06,59.75,60.03,61810.0,57.0406,57.2503,56.9548,57.2217,61810.0
2023-05-01 09:40:00,60.03,60.18,59.95,60.14,46834.0,57.2217,57.3647,57.1454,57.3265,46834.0
2023-05-01 09:50:00,60.15,60.15,59.94,59.96,31974.0,57.3361,57.3361,57.1359,57.1549,31974.0
2023-05-01 10:00:00,59.94,60.25,59.83,60.21,72676.0,57.1359,57.4314,57.031,57.3932,72676.0
2023-05-01 10:10:00,60.22,60.36,60.18,60.32,52571.0,57.4028,57.5362,57.3647,57.4981,52571.0
2023-05-01 10:20:00,60.32,60.33,60.09,60.11,27974.0,57.4981,57.5076,57.2789,57.2979,27974.0
2023-05-01 10:30:00,60.12,60.24,60.08,60.23,22519.0,57.3075,57.4218,57.2693,57.4123,22519.0
2023-05-01 10:40:00,60.23,60.46,60.07,60.44,53380.0,57.4123,57.6316,57.2598,57.6125,53380.0
2023-05-01 10:50:00,60.42,60.42,60.2,60.22,25284.0,57.5934,57.5934,57.3837,57.4028,25284.0
2023-05-01 11:00:00,60.24,60.25,60.19,60.21,26834.0,57.4218,57.4314,57.3742,57.3932,26834.0
2023-05-01 11:10:00,60.23,60.25,60.16,60.19,24797.0,57.4123,57.4314,57.3456,57.3742,24797.0
2023-05-01 11:20:00,60.18,60.21,60.07,60.11,23541.0,57.3647,57.3932,57.2598,57.2979,23541.0
2023-05-01 11:30:00,60.11,60.11,60.02,60.1,18641.0,57.2979,57.2979,57.2121,57.2884,18641.0
2023-05-01 11:40:00,60.1,60.16,60.06,60.14,22929.0,57.2884,57.3456,57.2503,57.3265,22929.0
2023-05-01 11:50:00,60.15,60.16,60.07,60.09,23368.0,57.3361,57.3456,57.2598,57.2789,23368.0
2023-05-01 12:00:00,60.06,60.18,59.98,60.1,32564.0,57.2503,57.3647,57.174,57.2884,32564.0
2023-05-01 12:10:00,60.11,60.15,60.08,60.11,19924.0,57.2979,57.3361,57.2693,57.2979,19924.0
2023-05-01 12:20:00,60.1,60.16,60.07,60.12,18968.0,57.2884,57.3456,57.2598,57.3075,18968.0
2023-05-01 12:30:00,60.12,60.2,60.11,60.15,16132.0,57.3075,57.3837,57.2979,57.3361,16132.0
2023-05-01 12:40:00,60.15,60.2,60.07,60.08,29020.0,57.3361,57.3837,57.2598,57.2693,29020.0
2023-05-01 12:50:00,60.08,60.09,60.03,60.06,17660.0,57.2693,57.2789,57.2217,57.2503,17660.0
2023-05-01 13:00:00,60.06,60.18,60.05,60.12,40327.0,57.2503,57.3647,57.2407,57.3075,40327.0
2023-05-01 13:10:00,60.13,60.15,60.08,60.08,24099.0,57.317,57.3361,57.2693,57.2693,24099.0
2023-05-01 13:20:00,60.09,60.09,59.95,59.96,16573.0,57.2789,57.2789,57.1454,57.1549,16573.0
2023-05-01 13:30:00,59.94,59.95,59.79,59.81,72769.0,57.1359,57.1454,56.9929,57.012,72769.0
2023-05-01 13:40:00,59.81,59.93,59.81,59.91,21302.0,57.012,57.1263,57.012,57.1073,21302.0
2023-05-01 13:50:00,59.91,59.95,59.86,59.94,16849.0,57.1073,57.1454,57.0596,57.1359,16849.0
2023-05-01 14:00:00,59.95,59.98,59.87,59.9,17903.0,57.1454,57.174,57.0692,57.0977,17903.0
2023-05-01 14:10:00,59.91,59.91,59.8,59.87,18474.0,57.1073,57.1073,57.0024,57.0692,18474.0
2023-05-01 14:20:00,59.87,59.92,59.83,59.92,19942.0,57.0692,57.1168,57.031,57.1168,19942.0
2023-05-01 14:30:00,59.94,59.94,59.76,59.84,12701.0,57.1359,57.1359,56.9643,57.0406,12701.0
2023-05-01 14:40:00,59.83,59.85,59.8,59.82,19908.0,57.031,57.0501,57.0024,57.0215,19908.0
2023-05-01 14:50:00,59.81,59.88,59.8,59.87,20460.0,57.012,57.0787,57.0024,57.0692,20460.0
2023-05-01 15:00:00,59.87,59.91,59.83,59.86,32633.0,57.0692,57.1073,57.031,57.0596,32633.0
2023-05-01 15:10:00,59.86,59.89,59.84,59.89,29684.0,57.0596,57.0882,57.0406,57.0882,29684.0
2023-05-01 15:20:00,59.88,59.93,59.88,59.9,32405.0,57.0787,57.1263,57.0787,57.0977,32405.0
2023-05-01 15:30:00,59.9,59.94,59.86,59.9,40974.0,57.0977,57.1359,57.0596,57.0977,40974.0
2023-05-01 15:40:00,59.9,59.94,59.83,59.83,106591.0,57.0977,57.1359,57.031,57.031,106591.0
2023-05-01 15:50:00,59.83,59.86,59.58,59.61,524718.0,57.031,57.0596,56.7927,56.8213,524718.0
2023-05-02 09:30:00,59.38,59.42,58.98,59.2,50551.0,56.6021,56.6402,56.2208,56.4305,50551.0
2023-05-02 09:40:00,59.19,59.39,59.1,59.1,62085.0,56.421,56.6116,56.3352,56.3352,62085.0
2023-05-02 09:50:00,59.12,59.37,59.11,59.3,49773.0,56.3542,56.5925,56.3447,56.5258,49773.0
2023-05-02 10:00:00,59.29,59.3,58.97,59.06,27003.0,56.5163,56.5258,56.2113,56.297,27003.0
2023-05-02 10:10:00,59.08,59.09,58.84,59.09,86460.0,56.3161,56.3256,56.0873,56.3256,86460.0
2023-05-02 10:20:00,59.09,59.12,58.77,58.91,33832.0,56.3256,56.3542,56.0206,56.1541,33832.0
2023-05-02 10:30:00,58.88,58.88,58.7,58.8,80758.0,56.1255,56.1255,55.9539,56.0492,80758.0
2023-05-02 10:40:00,58.8,58.86,58.7,58.77,31210.0,56.0492,56.1064,55.9539,56.0206,31210.0
2023-05-02 10:50:00,58.76,58.83,58.61,58.65,33243.0,56.0111,56.0778,55.8681,55.9062,33243.0
2023-05-02 11:00:00,58.66,58.74,58.49,58.73,38148.0,55.9158,55.992,55.7537,55.9825,38148.0
2023-05-02 11:10:00,58.74,58.88,58.74,58.77,38873.0,55.992,56.1255,55.992,56.0206,38873.0
2023-05-02 11:20:00,58.77,58.89,58.73,58.86,22860.0,56.0206,56.135,55.9825,56.1064,22860.0
2023-05-02 11:30:00,58.89,58.96,58.71,58.93,34457.0,56.135,56.2017,55.9634,56.1731,34457.0
2023-05-02 11:40:00,58.94,59.16,58.91,59.15,41284.0,56.1827,56.3924,56.1541,56.3828,41284.0
2023-05-02 11:50:00,59.16,59.2,58.99,59.06,43840.0,56.3924,56.4305,56.2303,56.297,43840.0
2023-05-02 12:00:00,59.07,59.15,59.03,59.12,31253.0,56.3066,56.3828,56.2684,56.3542,31253.0
2023-05-02 12:10:00,59.13,59.19,59.05,59.19,32954.0,56.3638,56.421,56.2875,56.421,32954.0
2023-05-02 12:20:00,59.18,59.28,59.15,59.27,35929.0,56.4114,56.5068,56.3828,56.4972,35929.0
2023-05-02 12:30:00,59.26,59.35,59.23,59.32,59419.0,56.4877,56.5735,56.4591,56.5449,59419.0
2023-05-02 12:40:00,59.33,59.33,59.25,59.3,27721.0,56.5544,56.5544,56.4782,56.5258,27721.0
2023-05-02 12:50:00,59.3,59.37,59.28,59.32,55885.0,56.5258,56.5925,56.5068,56.5449,55885.0
2023-05-02 13:00:00,59.32,59.37,59.27,59.28,25285.0,56.5449,56.5925,56.4972,56.5068,25285.0
2023-05-02 13:10:00,59.28,59.29,59.15,59.17,35379.0,56.5068,56.5163,56.3828,56.4019,35379.0
2023-05-02 13:20:00,59.18,59.31,59.15,59.3,25939.0,56.4114,56.5354,56.3828,56.5258,25939.0
2023-05-02 13:30:00,59.3,59.34,59.24,59.34,33381.0,56.5258,56.5639,56.4686,56.5639,33381.0
2023-05-02 13:40:00,59.33,59.38,59.3,59.36,26349.0,56.5544,56.6021,56.5258,56.583,26349.0
2023-05-02 13:50:00,59.37,59.44,59.26,59.27,45826.0,56.5925,56.6593,56.4877,56.4972,45826.0
2023-05-02 14:00:00,59.27,59.27,59.13,59.23,28553.0,56.4972,56.4972,56.3638,56.4591,28553.0
2023-05-02 14:10:00,59.24,59.25,59.14,59.23,24739.0,56.4686,56.4782,56.3733,56.4591,24739.0
2023-05-02 14:20:00,59.23,59.39,59.22,59.39,39768.0,56.4591,56.6116,56.4496,56.6116,39768.0
2023-05-02 14:30:00,59.4,59.52,59.36,59.49,28848.0,56.6211,56.7355,56.583,56.7069,28848.0
2023-05-02 14:40:00,59.49,59.62,59.43,59.61,24089.0,56.7069,56.8308,56.6497,56.8213,24089.0
2023-05-02 14:50:00,59.61,59.62,59.53,59.57,49433.0,56.8213,56.8308,56.7451,56.7832,49433.0
2023-05-02 15:00:00,59.57,59.71,59.5,59.71,176726.0,56.7832,56.9166,56.7165,56.9166,176726.0
2023-05-02 15:10:00,59.71,59.82,59.65,59.76,64665.0,56.9166,57.0215,56.8594,56.9643,64665.0
2023-05-02 15:20:00,59.76,59.88,59.75,59.82,59002.0,56.9643,57.0787,56.9548,57.0215,59002.0
2023-05-02 15:30:00,59.82,59.82,59.66,59.74,65385.0,57.0215,57.0215,56.869,56.9452,65385.0
2023-05-02 15:40:00,59.73,59.85,59.71,59.77,105075.0,56.9357,57.0501,56.9166,56.9738,105075.0
2023-05-02 15:50:00,59.76,59.99,59.73,59.9,345147.0,56.9643,57.1835,56.9357,57.0977,345147.0
2023-05-03 09:30:00,60.19,60.34,59.97,60.2,65922.0,57.3742,57.5172,57.1645,57.3837,65922.0
2023-05-03 09:40:00,60.18,60.34,60.0,60.32,40960.0,57.3647,57.5172,57.1931,57.4981,40960.0
2023-05-03 09:50:00,60.33,60.44,60.23,60.43,28609.0,57.5076,57.6125,57.4123,57.603,28609.0
2023-05-03 10:00:00,60.4,60.45,59.85,59.91,58803.0,57.5744,57.622,57.0501,57.1073,58803.0
2023-05-03 10:10:00,59.93,60.04,59.7,59.85,66107.0,57.1263,57.2312,56.9071,57.0501,66107.0
2023-05-03 10:20:00,59.85,59.95,59.8,59.9,35519.0,57.0501,57.1454,57.0024,57.0977,35519.0
2023-05-03 10:30:00,59.89,59.95,59.58,59.58,41279.0,57.0882,57.1454,56.7927,56.7927,41279.0
2023-05-03 10:40:00,59.57,59.61,59.25,59.4,67615.0,56.7832,56.8213,56.4782,56.6211,67615.0
2023-05-03 10:50:00,59.41,59.49,59.35,59.4,41412.0,56.6307,56.7069,56.5735,56.6211,41412.0
2023-05-03 11:00:00,59.41,59.46,59.27,59.3,74454.0,56.6307,56.6783,56.4972,56.5258,74454.0
2023-05-03 11:10:00,59.3,59.36,59.22,59.26,48376.0,56.5258,56.583,56.4496,56.4877,48376.0
2023-05-03 11:20:00,59.24,59.34,59.24,59.26,20271.0,56.4686,56.5639,56.4686,56.4877,20271.0
2023-05-03 11:30:00,59.25,59.33,59.22,59.22,27412.0,56.4782,56.5544,56.4496,56.4496,27412.0
2023-05-03 11:40:00,59.22,59.36,59.19,59.32,28458.0,56.4496,56.583,56.421,56.5449,28458.0
2023-05-03 11:50:00,59.33,59.44,59.3,59.38,20760.0,56.5544,56.6593,56.5258,56.6021,20760.0
2023-05-03 12:00:00,59.38,59.56,59.37,59.52,28049.0,56.6021,56.7737,56.5925,56.7355,28049.0
2023-05-03 12:10:00,59.51,59.52,59.38,59.39,26651.0,56.726,56.7355,56.6021,56.6116,26651.0
2023-05-03 12:20:00,59.38,59.57,59.36,59.57,21566.0,56.6021,56.7832,56.583,56.7832,21566.0
2023-05-03 12:30:00,59.58,59.61,59.52,59.57,20524.0,56.7927,56.8213,56.7355,56.7832,20524.0
2023-05-03 12:40:00,59.56,59.66,59.54,59.61,36739.0,56.7737,56.869,56.7546,56.8213,36739.0
2023-05-03 12:50:00,59.6,59.64,59.56,59.61,25465.0,56.8118,56.8499,56.7737,56.8213,25465.0
2023-05-03 13:00:00,59.61,59.64,59.53,59.54,26491.0,56.8213,56.8499,56.7451,56.7546,26491.0
2023-05-03 13:10:00,59.53,59.53,59.42,59.46,34129.0,56.7451,56.7451,56.6402,56.6783,34129.0
2023-05-03 13:20:00,59.46,59.59,59.43,59.59,17880.0,56.6783,56.8023,56.6497,56.8023,17880.0
2023-05-03 13:30:00,59.61,59.61,59.51,59.52,13507.0,56.8213,56.8213,56.726,56.7355,13507.0
2023-05-03 13:40:00,59.52,59.53,59.45,59.48,13624.0,56.7355,56.7451,56.6688,56.6974,13624.0
2023-05-03 13:50:00,59.48,59.55,59.45,59.51,18457.0,56.6974,56.7641,56.6688,56.726,18457.0
2023-05-03 14:00:00,59.49,59.67,59.26,59.34,168856.0,56.7069,56.8785,56.4877,56.5639,168856.0
2023-05-03 14:10:00,59.34,59.51,59.24,59.45,38533.0,56.5639,56.726,56.4686,56.6688,38533.0
2023-05-03 14:20:00,59.46,59.64,59.42,59.47,30464.0,56.6783,56.8499,56.6402,56.6879,30464.0
2023-05-03 14:30:00,59.47,59.62,59.19,59.53,82478.0,56.6879,56.8308,56.421,56.7451,82478.0
2023-05-03 14:40:00,59.52,59.7,59.31,59.48,203843.0,56.7355,56.9071,56.5354,56.6974,203843.0
2023-05-03 14:50:00,59.44,59.67,59.22,59.58,91564.0,56.6593,56.8785,56.4496,56.7927,91564.0
2023-05-03 15:00:00,59.56,59.7,59.3,59.35,55084.0,56.7737,56.9071,56.5258,56.5735,55084.0
2023-05-03 15:10:00,59.31,59.33,59.09,59.21,53685.0,56.5354,56.5544,56.3256,56.44,53685.0
2023-05-03 15:20:00,59.21,59.32,58.99,59.0,59637.0,56.44,56.5449,56.2303,56.2399,59637.0
2023-05-03 15:30:00,58.97,59.02,58.8,58.89,92859.0,56.2113,56.2589,56.0492,56.135,92859.0
2023-05-03 15:40:00,58.88,59.06,58.82,58.97,108689.0,56.1255,56.297,56.0683,56.2113,108689.0
2023-05-03 15:50:00,58.96,59.0,58.8,58.98,433423.0,56.2017,56.2399,56.0492,56.2208,433423.0
2023-05-04 09:30:00,59.12,59.25,58.64,58.64,45379.0,56.3542,56.4782,55.8967,55.8967,45379.0
2023-05-04 09:40:00,58.63,58.63,58.24,58.33,53593.0,55.8872,55.8872,55.5154,55.6012,53593.0
2023-05-04 09:50:00,58.33,58.92,58.33,58.76,49978.0,55.6012,56.1636,55.6012,56.0111,49978.0
2023-05-04 10:00:00,58.73,58.95,58.7,58.79,38580.0,55.9825,56.1922,55.9539,56.0397,38580.0
2023-05-04 10:10:00,58.86,59.02,58.66,58.84,43639.0,56.1064,56.2589,55.9158,56.0873,43639.0
2023-05-04 10:20:00,58.84,58.85,58.58,58.63,22029.0,56.0873,56.0969,55.8395,55.8872,22029.0
2023-05-04 10:30:00,58.64,58.71,58.36,58.41,76341.0,55.8967,55.9634,55.6298,55.6775,76341.0
2023-05-04 10:40:00,58.4,58.85,58.38,58.79,86161.0,55.6679,56.0969,55.6489,56.0397,86161.0
2023-05-04 10:50:00,58.78,58.83,58.56,58.63,74592.0,56.0301,56.0778,55.8204,55.8872,74592.0
2023-05-04 11:00:00,58.63,58.94,58.57,58.89,40132.0,55.8872,56.1827,55.83,56.135,40132.0
2023-05-04 11:10:00,58.93,59.0,58.79,58.79,52368.0,56.1731,56.2399,56.0397,56.0397,52368.0
2023-05-04 11:20:00,58.78,58.83,58.6,58.61,37131.0,56.0301,56.0778,55.8586,55.8681,37131.0
2023-05-04 11:30:00,58.61,58.63,58.35,58.49,52429.0,55.8681,55.8872,55.6203,55.7537,52429.0
2023-05-04 11:40:00,58.5,58.65,58.44,58.58,34157.0,55.7632,55.9062,55.7061,55.8395,34157.0
2023-05-04 11:50:00,58.58,58.58,58.44,58.47,42641.0,55.8395,55.8395,55.7061,55.7346,42641.0
2023-05-04 12:00:00,58.47,58.56,58.37,58.44,86706.0,55.7346,55.8204,55.6393,55.7061,86706.0
2023-05-04 12:10:00,58.44,58.44,58.24,58.41,42450.0,55.7061,55.7061,55.5154,55.6775,42450.0
2023-05-04 12:20:00,58.41,58.51,58.37,58.46,45888.0,55.6775,55.7728,55.6393,55.7251,45888.0
2023-05-04 12:30:00,58.48,58.52,58.31,58.44,50498.0,55.7442,55.7823,55.5821,55.7061,50498.0
2023-05-04 12:40:00,58.44,58.5,58.4,58.46,32932.0,55.7061,55.7632,55.6679,55.7251,32932.0
2023-05-04 12:50:00,58.46,58.54,58.33,58.53,29263.0,55.7251,55.8014,55.6012,55.7918,29263.0
2023-05-04 13:00:00,58.54,58.61,58.44,58.61,29829.0,55.8014,55.8681,55.7061,55.8681,29829.0
2023-05-04 13:10:00,58.6,58.78,58.59,58.76,27765.0,55.8586,56.0301,55.849,56.0111,27765.0
2023-05-04 13:20:00,58.76,58.92,58.73,58.8,36540.0,56.0111,56.1636,55.9825,56.0492,36540.0
2023-05-04 13:30:00,58.82,58.86,58.73,58.75,40999.0,56.0683,56.1064,55.9825,56.0015,40999.0
2023-05-04 13:40:00,58.75,58.78,58.6,58.65,37141.0,56.0015,56.0301,55.8586,55.9062,37141.0
2023-05-04 13:50:00,58.63,58.75,58.6,58.75,27721.0,55.8872,56.0015,55.8586,56.0015,27721.0
2023-05-04 14:00:00,58.77,58.77,58.63,58.71,27964.0,56.0206,56.0206,55.8872,55.9634,27964.0
2023-05-04 14:10:00,58.68,58.75,58.53,58.56,58993.0,55.9348,56.0015,55.7918,55.8204,58993.0
2023-05-04 14:20:00,58.57,58.59,58.27,58.28,80632.0,55.83,55.849,55.544,55.5535,80632.0
2023-05-04 14:30:00,58.27,58.32,58.16,58.2,60291.0,55.544,55.5917,55.4392,55.4773,60291.0
2023-05-04 14:40:00,58.2,58.24,58.12,58.16,36031.0,55.4773,55.5154,55.401,55.4392,36031.0
2023-05-04 14:50:00,58.16,58.4,58.11,58.39,90030.0,55.4392,55.6679,55.3915,55.6584,90030.0
2023-05-04 15:00:00,58.39,58.66,58.38,58.59,53141.0,55.6584,55.9158,55.6489,55.849,53141.0
2023-05-04 15:10:00,58.58,58.6,58.28,58.32,52098.0,55.8395,55.8586,55.5535,55.5917,52098.0
2023-05-04 15:20:00,58.32,58.35,58.2,58.32,62576.0,55.5917,55.6203,55.4773,55.5917,62576.0
2023-05-04 15:30:00,58.31,58.51,58.29,58.45,67558.0,55.5821,55.7728,55.5631,55.7156,67558.0
2023-05-04 15:40:00,58.46,58.49,58.2,58.42,125965.0,55.7251,55.7537,55.4773,55.687,125965.0
2023-05-04 15:50:00,58.41,58.57,58.33,58.5,323171.0,55.6775,55.83,55.6012,55.7632,323171.0
2023-05-05 09:30:00,61.9,62.39,60.31,61.03,346297.0,59.0042,59.4713,57.4886,58.1749,346297.0
2023-05-05 09:40:00,61.05,62.17,61.04,61.68,304471.0,58.1939,59.2616,58.1844,58.7945,304471.0
2023-05-05 09:50:00,61.68,61.85,61.1,61.11,311739.0,58.7945,58.9565,58.2416,58.2511,311739.0
2023-05-05 10:00:00,61.11,61.52,60.86,61.35,267839.0,58.2511,58.642,58.0128,58.4799,267839.0
2023-05-05 10:10:00,61.35,61.76,61.22,61.57,134466.0,58.4799,58.8707,58.356,58.6896,134466.0
2023-05-05 10:20:00,61.58,61.79,61.42,61.74,121151.0,58.6992,58.8993,58.5466,58.8517,121151.0
2023-05-05 10:30:00,61.76,62.02,61.68,61.83,138596.0,58.8707,59.1186,58.7945,58.9375,138596.0
2023-05-05 10:40:00,61.83,61.97,61.75,61.78,81515.0,58.9375,59.0709,58.8612,58.8898,81515.0
2023-05-05 10:50:00,61.78,61.86,61.56,61.59,75360.0,58.8898,58.9661,58.6801,58.7087,75360.0
2023-05-05 11:00:00,61.58,61.76,61.58,61.59,60159.0,58.6992,58.8707,58.6992,58.7087,60159.0
2023-05-05 11:10:00,61.55,61.58,61.45,61.53,54643.0,58.6706,58.6992,58.5752,58.6515,54643.0
2023-05-05 11:20:00,61.55,61.81,61.41,61.77,136155.0,58.6706,58.9184,58.5371,58.8803,136155.0
2023-05-05 11:30:00,61.78,61.8,61.47,61.47,70964.0,58.8898,58.9089,58.5943,58.5943,70964.0
2023-05-05 11:40:00,61.44,61.68,61.38,61.61,77365.0,58.5657,58.7945,58.5085,58.7278,77365.0
2023-05-05 11:50:00,61.61,61.83,61.61,61.83,75111.0,58.7278,58.9375,58.7278,58.9375,75111.0
2023-05-05 12:00:00,61.81,62.14,61.77,62.12,87662.0,58.9184,59.233,58.8803,59.2139,87662.0
2023-05-05 12:10:00,62.1,62.16,61.71,61.73,49046.0,59.1948,59.252,58.8231,58.8421,49046.0
2023-05-05 12:20:00,61.7,61.78,61.62,61.65,37027.0,58.8135,58.8898,58.7373,58.7659,37027.0
2023-05-05 12:30:00,61.64,61.88,61.63,61.84,30866.0,58.7563,58.9851,58.7468,58.947,30866.0
2023-05-05 12:40:00,61.84,61.84,61.59,61.66,35942.0,58.947,58.947,58.7087,58.7754,35942.0
2023-05-05 12:50:00,61.67,61.7,61.59,61.67,39466.0,58.7849,58.8135,58.7087,58.7849,39466.0
2023-05-05 13:00:00,61.69,62.1,61.68,62.1,49592.0,58.804,59.1948,58.7945,59.1948,49592.0
2023-05-05 13:10:00,62.09,62.29,62.03,62.23,106888.0,59.1853,59.3759,59.1281,59.3187,106888.0
2023-05-05 13:20:00,62.22,62.26,62.05,62.19,50648.0,59.3092,59.3473,59.1472,59.2806,50648.0
2023-05-05 13:30:00,62.19,62.38,62.11,62.21,74803.0,59.2806,59.4617,59.2044,59.2997,74803.0
2023-05-05 13:40:00,62.21,62.27,62.09,62.13,37979.0,59.2997,59.3569,59.1853,59.2234,37979.0
2023-05-05 13:50:00,62.15,62.17,61.98,62.0,42280.0,59.2425,59.2616,59.0804,59.0995,42280.0
2023-05-05 14:00:00,62.01,62.23,61.98,62.23,43930.0,59.109,59.3187,59.0804,59.3187,43930.0
2023-05-05 14:10:00,62.24,62.27,62.12,62.2,36720.0,59.3283,59.3569,59.2139,59.2902,36720.0
2023-05-05 14:20:00,62.2,62.42,62.19,62.4,74802.0,59.2902,59.4999,59.2806,59.4808,74802.0
2023-05-05 14:30:00,62.41,62.51,62.39,62.43,94893.0,59.4903,59.5856,59.4713,59.5094,94893.0
2023-05-05 14:40:00,62.44,62.47,62.33,62.39,44434.0,59.5189,59.5475,59.4141,59.4713,44434.0
2023-05-05 14:50:00,62.38,62.47,62.38,62.39,47386.0,59.4617,59.5475,59.4617,59.4713,47386.0
2023-05-05 15:00:00,62.4,62.51,62.38,62.5,49658.0,59.4808,59.5856,59.4617,59.5761,49658.0
2023-05-05 15:10:00,62.5,62.5,62.34,62.36,79309.0,59.5761,59.5761,59.4236,59.4427,79309.0
2023-05-05 15:20:00,62.36,62.53,62.32,62.5,109865.0,59.4427,59.6047,59.4045,59.5761,109865.0
2023-05-05 15:30:00,62.51,62.51,62.05,62.09,172667.0,59.5856,59.5856,59.1472,59.1853,172667.0
2023-05-05 15:40:00,62.09,62.17,62.05,62.1,171520.0,59.1853,59.2616,59.1472,59.1948,171520.0
2023-05-05 15:50:00,62.09,62.13,61.94,62.11,499266.0,59.1853,59.2234,59.0423,59.2044,499266.0
2023-05-08 09:30:00,63.0,63.46,62.98,63.01,186105.0,60.0527,60.4912,60.0337,60.0623,186105.0
2023-05-08 09:40:00,63.01,63.03,62.2,62.32,178379.0,60.0623,60.0813,59.2902,59.4045,178379.0
2023-05-08 09:50:00,62.32,62.55,62.17,62.45,182321.0,59.4045,59.6238,59.2616,59.5285,182321.0
2023-05-08 10:00:00,62.45,62.62,62.19,62.22,137711.0,59.5285,59.6905,59.2806,59.3092,137711.0
2023-05-08 10:10:00,62.21,62.34,62.11,62.32,94445.0,59.2997,59.4236,59.2044,59.4045,94445.0
2023-05-08 10:20:00,62.32,62.36,62.15,62.32,85253.0,59.4045,59.4427,59.2425,59.4045,85253.0
2023-05-08 10:30:00,62.34,62.48,62.3,62.48,85370.0,59.4236,59.5571,59.3855,59.5571,85370.0
2023-05-08 10:40:00,62.48,62.83,62.48,62.81,97465.0,59.5571,59.8907,59.5571,59.8716,97465.0
2023-05-08 10:50:00,62.8,62.83,62.64,62.73,86422.0,59.8621,59.8907,59.7096,59.7954,86422.0
2023-05-08 11:00:00,62.75,62.9,62.74,62.83,77615.0,59.8144,59.9574,59.8049,59.8907,77615.0
2023-05-08 11:10:00,62.84,62.9,62.73,62.78,84672.0,59.9002,59.9574,59.7954,59.843,84672.0
2023-05-08 11:20:00,62.78,62.78,62.46,62.52,104427.0,59.843,59.843,59.538,59.5952,104427.0
2023-05-08 11:30:00,62.51,62.67,62.48,62.61,96491.0,59.5856,59.7382,59.5571,59.681,96491.0
2023-05-08 11:40:00,62.6,62.73,62.55,62.68,80563.0,59.6714,59.7954,59.6238,59.7477,80563.0
2023-05-08 11:50:00,62.68,62.89,62.68,62.86,95583.0,59.7477,59.9479,59.7477,59.9193,95583.0
2023-05-08 12:00:00,62.86,62.95,62.75,62.82,98674.0,59.9193,60.0051,59.8144,59.8811,98674.0
2023-05-08 12:10:00,62.8,62.8,62.57,62.69,87864.0,59.8621,59.8621,59.6428,59.7572,87864.0
2023-05-08 12:20:00,62.69,62.75,62.57,62.58,64986.0,59.7572,59.8144,59.6428,59.6524,64986.0
2023-05-08 12:30:00,62.59,62.68,62.58,62.62,97662.0,59.6619,59.7477,59.6524,59.6905,97662.0
2023-05-08 12:40:00,62.61,62.62,62.44,62.49,59654.0,59.681,59.6905,59.5189,59.5666,59654.0
2023-05-08 12:50:00,62.49,62.56,62.42,62.48,62745.0,59.5666,59.6333,59.4999,59.5571,62745.0
2023-05-08 13:00:00,62.49,62.5,62.36,62.48,100261.0,59.5666,59.5761,59.4427,59.5571,100261.0
2023-05-08 13:10:00,62.48,62.49,62.27,62.32,116904.0,59.5571,59.5666,59.3569,59.4045,116904.0
2023-05-08 13:20:00,62.32,62.39,62.26,62.32,88270.0,59.4045,59.4713,59.3473,59.4045,88270.0
2023-05-08 13:30:00,62.32,62.43,62.3,62.41,74763.0,59.4045,59.5094,59.3855,59.4903,74763.0
2023-05-08 13:40:00,62.41,62.61,62.4,62.57,63806.0,59.4903,59.681,59.4808,59.6428,63806.0
2023-05-08 13:50:00,62.56,62.59,62.47,62.57,58854.0,59.6333,59.6619,59.5475,59.6428,58854.0
2023-05-08 14:00:00,62.58,62.67,62.39,62.48,86584.0,59.6524,59.7382,59.4713,59.5571,86584.0
2023-05-08 14:10:00,62.49,62.71,62.49,62.71,57320.0,59.5666,59.7763,59.5666,59.7763,57320.0
2023-05-08 14:20:00,62.71,62.89,62.71,62.88,69367.0,59.7763,59.9479,59.7763,59.9383,69367.0
2023-05-08 14:30:00,62.89,63.07,62.89,62.99,90501.0,59.9479,60.1194,59.9479,60.0432,90501.0
2023-05-08 14:40:00,62.99,63.13,62.94,63.13,88852.0,60.0432,60.1766,59.9955,60.1766,88852.0
2023-05-08 14:50:00,63.13,63.14,62.99,63.04,78105.0,60.1766,60.1862,60.0432,60.0909,78105.0
2023-05-08 15:00:00,63.04,63.09,62.99,63.09,78103.0,60.0909,60.1385,60.0432,60.1385,78103.0
2023-05-08 15:10:00,63.09,63.12,62.96,63.05,87242.0,60.1385,60.1671,60.0146,60.1004,87242.0
2023-05-08 15:20:00,63.05,63.07,62.99,63.07,94056.0,60.1004,60.1194,60.0432,60.1194,94056.0
2023-05-08 15:30:00,63.06,63.15,63.05,63.09,101630.0,60.1099,60.1957,60.1004,60.1385,101630.0
2023-05-08 15:40:00,63.09,63.23,63.08,63.22,192714.0,60.1385,60.272,60.129,60.2624,192714.0
2023-05-08 15:50:00,63.21,63.26,63.07,63.07,627980.0,60.2529,60.3006,60.1194,60.1194,627980.0
2023-05-09 09:30:00,62.88,63.0,62.44,62.5,77687.0,59.9383,60.0527,59.5189,59.5761,77687.0
2023-05-09 09:40:00,62.51,62.66,62.41,62.59,100807.0,59.5856,59.7286,59.4903,59.6619,100807.0
2023-05-09 09:50:00,62.6,62.62,62.41,62.56,94040.0,59.6714,59.6905,59.4903,59.6333,94040.0
2023-05-09 10:00:00,62.58,62.62,62.39,62.49,68782.0,59.6524,59.6905,59.4713,59.5666,68782.0
2023-05-09 10:10:00,62.49,62.55,62.33,62.46,87486.0,59.5666,59.6238,59.4141,59.538,87486.0
2023-05-09 10:20:00,62.46,62.72,62.38,62.68,54798.0,59.538,59.7858,59.4617,59.7477,54798.0
2023-05-09 10:30:00,62.66,62.75,62.5,62.54,129681.0,59.7286,59.8144,59.5761,59.6142,129681.0
2023-05-09 10:40:00,62.54,62.59,62.46,62.49,56760.0,59.6142,59.6619,59.538,59.5666,56760.0
2023-05-09 10:50:00,62.49,62.76,62.44,62.73,36586.0,59.5666,59.824,59.5189,59.7954,36586.0
2023-05-09 11:00:00,62.74,62.85,62.71,62.76,31363.0,59.8049,59.9097,59.7763,59.824,31363.0
2023-05-09 11:10:00,62.77,62.91,62.66,62.9,39451.0,59.8335,59.9669,59.7286,59.9574,39451.0
2023-05-09 11:20:00,62.89,62.89,62.71,62.75,37514.0,59.9479,59.9479,59.7763,59.8144,37514.0
2023-05-09 11:30:00,62.76,62.87,62.76,62.78,41301.0,59.824,59.9288,59.824,59.843,41301.0
2023-05-09 11:40:00,62.77,62.89,62.71,62.86,74098.0,59.8335,59.9479,59.7763,59.9193,74098.0
2023-05-09 11:50:00,62.86,62.93,62.71,62.75,50737.0,59.9193,59.986,59.7763,59.8144,50737.0
2023-05-09 12:00:00,62.75,62.78,62.71,62.74,25004.0,59.8144,59.843,59.7763,59.8049,25004.0
2023-05-09 12:10:00,62.73,62.8,62.69,62.78,37603.0,59.7954,59.8621,59.7572,59.843,37603.0
2023-05-09 12:20:00,62.78,62.8,62.73,62.74,29447.0,59.843,59.8621,59.7954,59.8049,29447.0
2023-05-09 12:30:00,62.75,62.8,62.69,62.72,55110.0,59.8144,59.8621,59.7572,59.7858,55110.0
2023-05-09 12:40:00,62.72,62.76,62.6,62.73,84418.0,59.7858,59.824,59.6714,59.7954,84418.0
2023-05-09 12:50:00,62.74,62.82,62.73,62.82,28683.0,59.8049,59.8811,59.7954,59.8811,28683.0
2023-05-09 13:00:00,62.81,62.98,62.78,62.97,63533.0,59.8716,60.0337,59.843,60.0241,63533.0
2023-05-09 13:10:00,62.98,63.01,62.93,63.01,40729.0,60.0337,60.0623,59.986,60.0623,40729.0
2023-05-09 13:20:00,63.0,63.04,62.98,62.99,48570.0,60.0527,60.0909,60.0337,60.0432,48570.0
2023-05-09 13:30:00,62.98,63.0,62.91,62.98,43593.0,60.0337,60.0527,59.9669,60.0337,43593.0
2023-05-09 13:40:00,62.97,63.01,62.9,63.01,40861.0,60.0241,60.0623,59.9574,60.0623,40861.0
2023-05-09 13:50:00,63.0,63.13,62.98,63.12,42158.0,60.0527,60.1766,60.0337,60.1671,42158.0
2023-05-09 14:00:00,63.12,63.14,63.0,63.05,43567.0,60.1671,60.1862,60.0527,60.1004,43567.0
2023-05-09 14:10:00,63.04,63.09,63.0,63.07,39329.0,60.0909,60.1385,60.0527,60.1194,39329.0
2023-05-09 14:20:00,63.08,63.12,63.01,63.01,33651.0,60.129,60.1671,60.0623,60.0623,33651.0
2023-05-09 14:30:00,63.02,63.1,63.02,63.04,37361.0,60.0718,60.148,60.0718,60.0909,37361.0
2023-05-09 14:40:00,63.03,63.05,62.99,63.03,33897.0,60.0813,60.1004,60.0432,60.0813,33897.0
2023-05-09 14:50:00,63.03,63.05,62.94,62.98,47563.0,60.0813,60.1004,59.9955,60.0337,47563.0
2023-05-09 15:00:00,62.98,63.09,62.98,63.08,34885.0,60.0337,60.1385,60.0337,60.129,34885.0
2023-05-09 15:10:00,63.08,63.09,62.92,62.93,95975.0,60.129,60.1385,59.9765,59.986,95975.0
2023-05-09 15:20:00,62.94,63.16,62.93,63.13,76547.0,59.9955,60.2052,59.986,60.1766,76547.0
2023-05-09 15:30:00,63.14,63.19,63.11,63.15,105374.0,60.1862,60.2338,60.1576,60.1957,105374.0
2023-05-09 15:40:00,63.15,63.15,62.99,63.05,114083.0,60.1957,60.1957,60.0432,60.1004,114083.0
2023-05-09 15:50:00,63.04,63.12,62.92,62.96,438566.0,60.0909,60.1671,59.9765,60.0146,438566.0
2023-05-10 09:30:00,63.38,63.68,62.41,62.47,129181.0,60.4149,60.7009,59.4903,59.5475,129181.0
2023-05-10 09:40:00,62.47,62.59,62.22,62.26,154552.0,59.5475,59.6619,59.3092,59.3473,154552.0
2023-05-10 09:50:00,62.31,62.53,62.13,62.5,75030.0,59.395,59.6047,59.2234,59.5761,75030.0
2023-05-10 10:00:00,62.53,62.81,62.48,62.69,119283.0,59.6047,59.8716,59.5571,59.7572,119283.0
2023-05-10 10:10:00,62.67,62.79,62.22,62.3,154026.0,59.7382,59.8525,59.3092,59.3855,154026.0
2023-05-10 10:20:00,62.32,62.57,62.32,62.44,36630.0,59.4045,59.6428,59.4045,59.5189,36630.0
2023-05-10 10:30:00,62.46,62.51,62.24,62.28,76933.0,59.538,59.5856,59.3283,59.3664,76933.0
2023-05-10 10:40:00,62.28,62.34,62.0,62.24,50871.0,59.3664,59.4236,59.0995,59.3283,50871.0
2023-05-10 10:50:00,62.24,62.39,62.14,62.39,39831.0,59.3283,59.4713,59.233,59.4713,39831.0
2023-05-10 11:00:00,62.4,62.5,62.4,62.48,22742.0,59.4808,59.5761,59.4808,59.5571,22742.0
2023-05-10 11:10:00,62.48,62.51,62.4,62.49,21106.0,59.5571,59.5856,59.4808,59.5666,21106.0
2023-05-10 11:20:00,62.49,62.49,62.33,62.37,20692.0,59.5666,59.5666,59.4141,59.4522,20692.0
2023-05-10 11:30:00,62.38,62.44,62.33,62.36,23800.0,59.4617,59.5189,59.4141,59.4427,23800.0
2023-05-10 11:40:00,62.36,62.42,62.23,62.25,19232.0,59.4427,59.4999,59.3187,59.3378,19232.0
2023-05-10 11:50:00,62.25,62.29,62.05,62.19,32017.0,59.3378,59.3759,59.1472,59.2806,32017.0
2023-05-10 12:00:00,62.18,62.2,61.93,61.94,18929.0,59.2711,59.2902,59.0328,59.0423,18929.0
2023-05-10 12:10:00,61.94,61.97,61.86,61.96,23415.0,59.0423,59.0709,58.9661,59.0614,23415.0
2023-05-10 12:20:00,61.96,62.06,61.95,62.0,23901.0,59.0614,59.1567,59.0518,59.0995,23901.0
2023-05-10 12:30:00,62.0,62.04,61.92,62.01,29979.0,59.0995,59.1376,59.0232,59.109,29979.0
2023-05-10 12:40:00,62.02,62.1,61.97,62.09,26068.0,59.1186,59.1948,59.0709,59.1853,26068.0
2023-05-10 12:50:00,62.1,62.14,61.93,61.96,34191.0,59.1948,59.233,59.0328,59.0614,34191.0
2023-05-10 13:00:00,61.96,61.97,61.83,61.84,27559.0,59.0614,59.0709,58.9375,58.947,27559.0
2023-05-10 13:10:00,61.83,61.86,61.69,61.69,31178.0,58.9375,58.9661,58.804,58.804,31178.0
2023-05-10 13:20:00,61.69,61.69,61.47,61.55,30692.0,58.804,58.804,58.5943,58.6706,30692.0
2023-05-10 13:30:00,61.54,61.63,61.53,61.53,20324.0,58.661,58.7468,58.6515,58.6515,20324.0
2023-05-10 13:40:00,61.53,61.71,61.53,61.71,22207.0,58.6515,58.8231,58.6515,58.8231,22207.0
2023-05-10 13:50:00,61.72,61.77,61.66,61.76,38452.0,58.8326,58.8803,58.7754,58.8707,38452.0
2023-05-10 14:00:00,61.77,61.86,61.77,61.79,37646.0,58.8803,58.9661,58.8803,58.8993,37646.0
2023-05-10 14:10:00,61.8,61.88,61.77,61.88,26217.0,58.9089,58.9851,58.8803,58.9851,26217.0
2023-05-10 14:20:00,61.88,61.91,61.77,61.89,30537.0,58.9851,59.0137,58.8803,58.9947,30537.0
2023-05-10 14:30:00,61.9,62.04,61.9,62.04,31420.0,59.0042,59.1376,59.0042,59.1376,31420.0
2023-05-10 14:40:00,62.05,62.16,62.01,62.03,37611.0,59.1472,59.252,59.109,59.1281,37611.0
2023-05-10 14:50:00,62.03,62.09,62.0,62.09,34530.0,59.1281,59.1853,59.0995,59.1853,34530.0
2023-05-10 15:00:00,62.09,62.16,62.06,62.16,33691.0,59.1853,59.252,59.1567,59.252,33691.0
2023-05-10 15:10:00,62.17,62.2,62.05,62.19,52966.0,59.2616,59.2902,59.1472,59.2806,52966.0
2023-05-10 15:20:00,62.21,62.41,62.21,62.33,54090.0,59.2997,59.4903,59.2997,59.4141,54090.0
2023-05-10 15:30:00,62.33,62.49,62.3,62.46,73694.0,59.4141,59.5666,59.3855,59.538,73694.0
2023-05-10 15:40:00,62.46,62.51,62.43,62.45,101087.0,59.538,59.5856,59.5094,59.5285,101087.0
2023-05-10 15:50:00,62.44,62.44,62.21,62.3,341313.0,59.5189,59.5189,59.2997,59.3855,341313.0
2023-05-11 09:30:00,61.9,61.96,61.64,61.77,36471.0,59.0042,59.0614,58.7563,58.8803,36471.0
2023-05-11 09:40:00,61.78,61.97,61.71,61.75,45179.0,58.8898,59.0709,58.8231,58.8612,45179.0
2023-05-11 09:50:00,61.72,61.83,61.65,61.8,41043.0,58.8326,58.9375,58.7659,58.9089,41043.0
2023-05-11 10:00:00,61.8,61.91,61.69,61.76,66162.0,58.9089,59.0137,58.804,58.8707,66162.0
2023-05-11 10:10:00,61.76,61.83,61.63,61.63,27802.0,58.8707,58.9375,58.7468,58.7468,27802.0
2023-05-11 10:20:00,61.61,61.92,61.54,61.91,63696.0,58.7278,59.0232,58.661,59.0137,63696.0
2023-05-11 10:30:00,61.9,61.92,61.7,61.7,38148.0,59.0042,59.0232,58.8135,58.8135,38148.0
2023-05-11 10:40:00,61.69,61.87,61.6,61.8,57880.0,58.804,58.9756,58.7182,58.9089,57880.0
2023-05-11 10:50:00,61.77,61.79,61.56,61.58,34369.0,58.8803,58.8993,58.6801,58.6992,34369.0
2023-05-11 11:00:00,61.59,61.69,61.56,61.59,32786.0,58.7087,58.804,58.6801,58.7087,32786.0
2023-05-11 11:10:00,61.57,61.72,61.53,61.64,25323.0,58.6896,58.8326,58.6515,58.7563,25323.0
2023-05-11 11:20:00,61.65,61.72,61.59,61.72,15903.0,58.7659,58.8326,58.7087,58.8326,15903.0
2023-05-11 11:30:00,61.72,61.88,61.71,61.84,26573.0,58.8326,58.9851,58.8231,58.947,26573.0
2023-05-11 11:40:00,61.84,62.0,61.84,61.94,26451.0,58.947,59.0995,58.947,59.0423,26451.0
2023-05-11 11:50:00,61.94,62.03,61.93,61.96,16759.0,59.0423,59.1281,59.0328,59.0614,16759.0
2023-05-11 12:00:00,61.97,62.02,61.81,61.92,15602.0,59.0709,59.1186,58.9184,59.0232,15602.0
2023-05-11 12:10:00,61.91,61.98,61.85,61.96,25206.0,59.0137,59.0804,58.9565,59.0614,25206.0
2023-05-11 12:20:00,61.97,62.08,61.88,61.93,21834.0,59.0709,59.1758,58.9851,59.0328,21834.0
2023-05-11 12:30:00,61.94,61.96,61.85,61.87,12167.0,59.0423,59.0614,58.9565,58.9756,12167.0
2023-05-11 12:40:00,61.88,61.88,61.84,61.87,20330.0,58.9851,58.9851,58.947,58.9756,20330.0
2023-05-11 12:50:00,61.87,61.87,61.74,61.8,13458.0,58.9756,58.9756,58.8517,58.9089,13458.0
2023-05-11 13:00:00,61.79,61.79,61.67,61.67,17999.0,58.8993,58.8993,58.7849,58.7849,17999.0
2023-05-11 13:10:00,61.67,61.73,61.64,61.72,14073.0,58.7849,58.8421,58.7563,58.8326,14073.0
2023-05-11 13:20:00,61.73,61.75,61.61,61.62,34824.0,58.8421,58.8612,58.7278,58.7373,34824.0
2023-05-11 13:30:00,61.61,61.63,61.54,61.63,18850.0,58.7278,58.7468,58.661,58.7468,18850.0
2023-05-11 13:40:00,61.62,61.62,61.35,61.37,23585.0,58.7373,58.7373,58.4799,58.499,23585.0
2023-05-11 13:50:00,61.37,61.52,61.33,61.52,21271.0,58.499,58.642,58.4609,58.642,21271.0
2023-05-11 14:00:00,61.52,61.56,61.47,61.56,17214.0,58.642,58.6801,58.5943,58.6801,17214.0
2023-05-11 14:10:00,61.57,61.57,61.49,61.51,12509.0,58.6896,58.6896,58.6134,58.6324,12509.0
2023-05-11 14:20:00,61.5,61.6,61.46,61.6,21740.0,58.6229,58.7182,58.5848,58.7182,21740.0
2023-05-11 14:30:00,61.6,61.72,61.6,61.71,33877.0,58.7182,58.8326,58.7182,58.8231,33877.0
2023-05-11 14:40:00,61.72,61.84,61.71,61.82,41686.0,58.8326,58.947,58.8231,58.9279,41686.0
2023-05-11 14:50:00,61.82,61.84,61.73,61.83,20013.0,58.9279,58.947,58.8421,58.9375,20013.0
2023-05-11 15:00:00,61.83,61.92,61.78,61.87,33731.0,58.9375,59.0232,58.8898,58.9756,33731.0
2023-05-11 15:10:00,61.88,61.94,61.86,61.87,30260.0,58.9851,59.0423,58.9661,58.9756,30260.0
2023-05-11 15:20:00,61.87,61.92,61.84,61.88,40846.0,58.9756,59.0232,58.947,58.9851,40846.0
2023-05-11 15:30:00,61.87,61.88,61.78,61.8,36851.0,58.9756,58.9851,58.8898,58.9089,36851.0
2023-05-11 15:40:00,61.79,61.91,61.75,61.89,52598.0,58.8993,59.0137,58.8612,58.9947,52598.0
2023-05-11 15:50:00,61.89,62.13,61.85,62.06,204891.0,58.9947,59.2234,58.9565,59.1567,204891.0
2023-05-12 09:30:00,62.44,62.72,62.44,62.67,38262.0,59.5189,59.7858,59.5189,59.7382,38262.0
2023-05-12 09:40:00,62.64,62.7,62.38,62.43,20683.0,59.7096,59.7668,59.4617,59.5094,20683.0
2023-05-12 09:50:00,62.4,62.57,62.39,62.44,25161.0,59.4808,59.6428,59.4713,59.5189,25161.0
2023-05-12 10:00:00,62.38,62.46,62.29,62.32,20227.0,59.4617,59.538,59.3759,59.4045,20227.0
2023-05-12 10:10:00,62.32,62.4,62.26,62.3,22743.0,59.4045,59.4808,59.3473,59.3855,22743.0
2023-05-12 10:20:00,62.28,62.29,62.06,62.06,20044.0,59.3664,59.3759,59.1567,59.1567,20044.0
2023-05-12 10:30:00,62.05,62.08,61.86,61.87,20464.0,59.1472,59.1758,58.9661,58.9756,20464.0
2023-05-12 10:40:00,61.87,61.92,61.79,61.83,19127.0,58.9756,59.0232,58.8993,58.9375,19127.0
2023-05-12 10:50:00,61.82,61.85,61.71,61.83,15311.0,58.9279,58.9565,58.8231,58.9375,15311.0
2023-05-12 11:00:00,61.87,61.91,61.78,61.88,19143.0,58.9756,59.0137,58.8898,58.9851,19143.0
2023-05-12 11:10:00,61.88,61.91,61.72,61.74,15280.0,58.9851,59.0137,58.8326,58.8517,15280.0
2023-05-12 11:20:00,61.72,61.81,61.69,61.75,19730.0,58.8326,58.9184,58.804,58.8612,19730.0
2023-05-12 11:30:00,61.74,61.83,61.72,61.77,28703.0,58.8517,58.9375,58.8326,58.8803,28703.0
2023-05-12 11:40:00,61.76,61.79,61.68,61.78,24608.0,58.8707,58.8993,58.7945,58.8898,24608.0
2023-05-12 11:50:00,61.78,61.88,61.75,61.87,21041.0,58.8898,58.9851,58.8612,58.9756,21041.0
2023-05-12 12:00:00,61.87,61.9,61.73,61.79,24191.0,58.9756,59.0042,58.8421,58.8993,24191.0
2023-05-12 12:10:00,61.78,61.81,61.72,61.78,21479.0,58.8898,58.9184,58.8326,58.8898,21479.0
2023-05-12 12:20:00,61.79,61.79,61.65,61.74,20188.0,58.8993,58.8993,58.7659,58.8517,20188.0
2023-05-12 12:30:00,61.73,61.77,61.59,61.66,17547.0,58.8421,58.8803,58.7087,58.7754,17547.0
2023-05-12 12:40:00,61.66,61.66,61.56,61.58,13838.0,58.7754,58.7754,58.6801,58.6992,13838.0
2023-05-12 12:50:00,61.59,61.62,61.54,61.55,23832.0,58.7087,58.7373,58.661,58.6706,23832.0
2023-05-12 13:00:00,61.54,61.56,61.46,61.52,24818.0,58.661,58.6801,58.5848,58.642,24818.0
2023-05-12 13:10:00,61.52,61.63,61.52,61.63,25710.0,58.642,58.7468,58.642,58.7468,25710.0
2023-05-12 13:20:00,61.64,61.81,61.64,61.79,18702.0,58.7563,58.9184,58.7563,58.8993,18702.0
2023-05-12 13:30:00,61.78,61.83,61.62,61.66,108905.0,58.8898,58.9375,58.7373,58.7754,108905.0
2023-05-12 13:40:00,61.66,61.7,61.57,61.58,27219.0,58.7754,58.8135,58.6896,58.6992,27219.0
2023-05-12 13:50:00,61.58,61.62,61.52,61.55,30164.0,58.6992,58.7373,58.642,58.6706,30164.0
2023-05-12 14:00:00,61.55,61.66,61.51,61.61,30262.0,58.6706,58.7754,58.6324,58.7278,30262.0
2023-05-12 14:10:00,61.61,61.65,61.46,61.47,28799.0,58.7278,58.7659,58.5848,58.5943,28799.0
2023-05-12 14:20:00,61.47,61.56,61.43,61.5,35974.0,58.5943,58.6801,58.5562,58.6229,35974.0
2023-05-12 14:30:00,61.51,61.55,61.39,61.39,46057.0,58.6324,58.6706,58.518,58.518,46057.0
2023-05-12 14:40:00,61.4,61.46,61.34,61.4,23177.0,58.5276,58.5848,58.4704,58.5276,23177.0
2023-05-12 14:50:00,61.41,61.55,61.39,61.52,19750.0,58.5371,58.6706,58.518,58.642,19750.0
2023-05-12 15:00:00,61.53,61.59,61.48,61.57,30334.0,58.6515,58.7087,58.6038,58.6896,30334.0
2023-05-12 15:10:00,61.57,61.61,61.52,61.61,27008.0,58.6896,58.7278,58.642,58.7278,27008.0
2023-05-12 15:20:00,61.61,61.63,61.56,61.6,30450.0,58.7278,58.7468,58.6801,58.7182,30450.0
2023-05-12 15:30:00,61.61,61.73,61.61,61.72,53731.0,58.7278,58.8421,58.7278,58.8326,53731.0
2023-05-12 15:40:00,61.72,61.72,61.66,61.67,62730.0,58.8326,58.8326,58.7754,58.7849,62730.0
2023-05-12 15:50:00,61.67,62.04,61.56,62.01,460849.0,58.7849,59.1376,58.6801,59.109,460849.0
2023-05-15 09:30:00,62.02,62.16,61.74,62.12,67533.0,59.1186,59.252,58.8517,59.2139,67533.0
2023-05-15 09:40:00,62.11,62.17,61.96,62.17,41383.0,59.2044,59.2616,59.0614,59.2616,41383.0
2023-05-15 09:50:00,62.17,62.25,62.06,62.24,32071.0,59.2616,59.3378,59.1567,59.3283,32071.0
2023-05-15 10:00:00,62.24,62.36,62.13,62.18,50774.0,59.3283,59.4427,59.2234,59.2711,50774.0
2023-05-15 10:10:00,62.18,62.31,62.18,62.27,40065.0,59.2711,59.395,59.2711,59.3569,40065.0
2023-05-15 10:20:00,62.28,62.36,62.21,62.35,41387.0,59.3664,59.4427,59.2997,59.4331,41387.0
2023-05-15 10:30:00,62.34,62.47,62.31,62.4,45456.0,59.4236,59.5475,59.395,59.4808,45456.0
2023-05-15 10:40:00,62.38,62.46,62.35,62.43,30986.0,59.4617,59.538,59.4331,59.5094,30986.0
2023-05-15 10:50:00,62.42,62.49,62.35,62.39,33247.0,59.4999,59.5666,59.4331,59.4713,33247.0
2023-05-15 11:00:00,62.38,62.45,62.3,62.4,32649.0,59.4617,59.5285,59.3855,59.4808,32649.0
2023-05-15 11:10:00,62.39,62.5,62.27,62.5,39676.0,59.4713,59.5761,59.3569,59.5761,39676.0
2023-05-15 11:20:00,62.5,62.55,62.45,62.46,41839.0,59.5761,59.6238,59.5285,59.538,41839.0
2023-05-15 11:30:00,62.47,62.49,62.36,62.37,26411.0,59.5475,59.5666,59.4427,59.4522,26411.0
2023-05-15 11:40:00,62.37,62.48,62.36,62.45,41799.0,59.4522,59.5571,59.4427,59.5285,41799.0
2023-05-15 11:50:00,62.45,62.47,62.36,62.4,31011.0,59.5285,59.5475,59.4427,59.4808,31011.0
2023-05-15 12:00:00,62.39,62.41,62.28,62.28,146732.0,59.4713,59.4903,59.3664,59.3664,146732.0
2023-05-15 12:10:00,62.29,62.3,62.2,62.28,31457.0,59.3759,59.3855,59.2902,59.3664,31457.0
2023-05-15 12:20:00,62.28,62.38,62.25,62.38,21538.0,59.3664,59.4617,59.3378,59.4617,21538.0
2023-05-15 12:30:00,62.39,62.43,62.37,62.39,19189.0,59.4713,59.5094,59.4522,59.4713,19189.0
2023-05-15 12:40:00,62.4,62.48,62.32,62.47,40307.0,59.4808,59.5571,59.4045,59.5475,40307.0
2023-05-15 12:50:00,62.47,62.52,62.41,62.52,38609.0,59.5475,59.5952,59.4903,59.5952,38609.0
2023-05-15 13:00:00,62.52,62.58,62.48,62.55,23723.0,59.5952,59.6524,59.5571,59.6238,23723.0
2023-05-15 13:10:00,62.56,62.6,62.51,62.54,65709.0,59.6333,59.6714,59.5856,59.6142,65709.0
2023-05-15 13:20:00,62.53,62.66,62.47,62.5,79045.0,59.6047,59.7286,59.5475,59.5761,79045.0
2023-05-15 13:30:00,62.49,62.59,62.48,62.52,52930.0,59.5666,59.6619,59.5571,59.5952,52930.0
2023-05-15 13:40:00,62.53,62.53,62.44,62.52,40346.0,59.6047,59.6047,59.5189,59.5952,40346.0
2023-05-15 13:50:00,62.52,62.63,62.5,62.62,53668.0,59.5952,59.7,59.5761,59.6905,53668.0
2023-05-15 14:00:00,62.62,62.7,62.6,62.62,156319.0,59.6905,59.7668,59.6714,59.6905,156319.0
2023-05-15 14:10:00,62.62,62.68,62.58,62.64,60907.0,59.6905,59.7477,59.6524,59.7096,60907.0
2023-05-15 14:20:00,62.64,62.64,62.54,62.57,76868.0,59.7096,59.7096,59.6142,59.6428,76868.0
2023-05-15 14:30:00,62.57,62.61,62.53,62.57,73618.0,59.6428,59.681,59.6047,59.6428,73618.0
2023-05-15 14:40:00,62.58,62.64,62.54,62.61,67005.0,59.6524,59.7096,59.6142,59.681,67005.0
2023-05-15 14:50:00,62.62,62.62,62.48,62.53,75620.0,59.6905,59.6905,59.5571,59.6047,75620.0
2023-05-15 15:00:00,62.53,62.56,62.46,62.51,65352.0,59.6047,59.6333,59.538,59.5856,65352.0
2023-05-15 15:10:00,62.5,62.54,62.44,62.51,69025.0,59.5761,59.6142,59.5189,59.5856,69025.0
2023-05-15 15:20:00,62.51,62.53,62.42,62.48,273930.0,59.5856,59.6047,59.4999,59.5571,273930.0
2023-05-15 15:30:00,62.47,62.53,62.45,62.5,98165.0,59.5475,59.6047,59.5285,59.5761,98165.0
2023-05-15 15:40:00,62.5,62.52,62.34,62.43,196923.0,59.5761,59.5952,59.4236,59.5094,196923.0
2023-05-15 15:50:00,62.43,62.47,62.33,62.46,503666.0,59.5094,59.5475,59.4141,59.538,503666.0
2023-05-16 09:30:00,62.09,62.42,61.87,61.94,63780.0,59.1853,59.4999,58.9756,59.0423,63780.0
2023-05-16 09:40:00,62.01,62.3,61.86,61.89,47660.0,59.109,59.3855,58.9661,58.9947,47660.0
2023-05-16 09:50:00,61.91,61.94,61.65,61.88,63327.0,59.0137,59.0423,58.7659,58.9851,63327.0
2023-05-16 10:00:00,61.88,61.95,61.73,61.73,93360.0,58.9851,59.0518,58.8421,58.8421,93360.0
2023-05-16 10:10:00,61.74,61.74,61.52,61.57,48380.0,58.8517,58.8517,58.642,58.6896,48380.0
2023-05-16 10:20:00,61.57,61.64,61.47,61.64,35005.0,58.6896,58.7563,58.5943,58.7563,35005.0
2023-05-16 10:30:00,61.64,61.72,61.5,61.58,51855.0,58.7563,58.8326,58.6229,58.6992,51855.0
2023-05-16 10:40:00,61.57,61.6,61.48,61.54,34145.0,58.6896,58.7182,58.6038,58.661,34145.0
2023-05-16 10:50:00,61.54,61.59,61.41,61.43,38843.0,58.661,58.7087,58.5371,58.5562,38843.0
2023-05-16 11:00:00,61.45,61.55,61.39,61.44,34879.0,58.5752,58.6706,58.518,58.5657,34879.0
2023-05-16 11:10:00,61.43,61.54,61.37,61.53,35752.0,58.5562,58.661,58.499,58.6515,35752.0
2023-05-16 11:20:00,61.54,61.68,61.48,61.67,34119.0,58.661,58.7945,58.6038,58.7849,34119.0
2023-05-16 11:30:00,61.68,61.7,61.56,61.6,45327.0,58.7945,58.8135,58.6801,58.7182,45327.0
2023-05-16 11:40:00,61.62,61.83,61.6,61.82,32628.0,58.7373,58.9375,58.7182,58.9279,32628.0
2023-05-16 11:50:00,61.81,61.86,61.67,61.71,77810.0,58.9184,58.9661,58.7849,58.8231,77810.0
2023-05-16 12:00:00,61.73,61.74,61.6,61.62,31523.0,58.8421,58.8517,58.7182,58.7373,31523.0
2023-05-16 12:10:00,61.64,61.82,61.64,61.77,76566.0,58.7563,58.9279,58.7563,58.8803,76566.0
2023-05-16 12:20:00,61.77,61.85,61.77,61.83,32954.0,58.8803,58.9565,58.8803,58.9375,32954.0
2023-05-16 12:30:00,61.84,61.88,61.8,61.88,16138.0,58.947,58.9851,58.9089,58.9851,16138.0
2023-05-16 12:40:00,61.88,61.91,61.78,61.81,94396.0,58.9851,59.0137,58.8898,58.9184,94396.0
2023-05-16 12:50:00,61.82,61.91,61.8,61.82,14988.0,58.9279,59.0137,58.9089,58.9279,14988.0
2023-05-16 13:00:00,61.83,61.85,61.74,61.83,17958.0,58.9375,58.9565,58.8517,58.9375,17958.0
2023-05-16 13:10:00,61.82,61.86,61.81,61.83,19532.0,58.9279,58.9661,58.9184,58.9375,19532.0
2023-05-16 13:20:00,61.83,61.86,61.73,61.73,39702.0,58.9375,58.9661,58.8421,58.8421,39702.0
2023-05-16 13:30:00,61.73,61.73,61.64,61.67,24865.0,58.8421,58.8421,58.7563,58.7849,24865.0
2023-05-16 13:40:00,61.67,61.68,61.59,61.65,22454.0,58.7849,58.7945,58.7087,58.7659,22454.0
2023-05-16 13:50:00,61.65,61.69,61.61,61.61,30741.0,58.7659,58.804,58.7278,58.7278,30741.0
2023-05-16 14:00:00,61.6,61.6,61.46,61.51,28461.0,58.7182,58.7182,58.5848,58.6324,28461.0
2023-05-16 14:10:00,61.5,61.54,61.46,61.53,27643.0,58.6229,58.661,58.5848,58.6515,27643.0
2023-05-16 14:20:00,61.53,61.53,61.4,61.41,31667.0,58.6515,58.6515,58.5276,58.5371,31667.0
2023-05-16 14:30:00,61.41,61.52,61.38,61.51,156604.0,58.5371,58.642,58.5085,58.6324,156604.0
2023-05-16 14:40:00,61.52,61.52,61.38,61.43,22553.0,58.642,58.642,58.5085,58.5562,22553.0
2023-05-16 14:50:00,61.44,61.47,61.39,61.41,27260.0,58.5657,58.5943,58.518,58.5371,27260.0
2023-05-16 15:00:00,61.4,61.42,61.33,61.33,29031.0,58.5276,58.5466,58.4609,58.4609,29031.0
2023-05-16 15:10:00,61.34,61.4,61.3,61.36,36329.0,58.4704,58.5276,58.4323,58.4894,36329.0
2023-05-16 15:20:00,61.36,61.45,61.33,61.4,46151.0,58.4894,58.5752,58.4609,58.5276,46151.0
2023-05-16 15:30:00,61.4,61.45,61.31,61.34,43986.0,58.5276,58.5752,58.4418,58.4704,43986.0
2023-05-16 15:40:00,61.34,61.34,61.08,61.1,113234.0,58.4704,58.4704,58.2225,58.2416,113234.0
2023-05-16 15:50:00,61.09,61.09,60.77,60.8,523424.0,58.2321,58.2321,57.927,57.9556,523424.0
2023-05-17 09:30:00,61.26,61.38,61.17,61.32,30378.0,58.3941,58.5085,58.3083,58.4513,30378.0
2023-05-17 09:40:00,61.33,61.43,61.29,61.33,54477.0,58.4609,58.5562,58.4227,58.4609,54477.0
2023-05-17 09:50:00,61.35,61.35,61.13,61.2,25094.0,58.4799,58.4799,58.2702,58.3369,25094.0
2023-05-17 10:00:00,61.2,61.37,61.14,61.36,30611.0,58.3369,58.499,58.2797,58.4894,30611.0
2023-05-17 10:10:00,61.36,61.36,61.22,61.26,38595.0,58.4894,58.4894,58.356,58.3941,38595.0
2023-05-17 10:20:00,61.25,61.33,61.23,61.3,38561.0,58.3846,58.4609,58.3655,58.4323,38561.0
2023-05-17 10:30:00,61.3,61.36,61.25,61.33,23529.0,58.4323,58.4894,58.3846,58.4609,23529.0
2023-05-17 10:40:00,61.31,61.38,61.22,61.32,103931.0,58.4418,58.5085,58.356,58.4513,103931.0
2023-05-17 10:50:00,61.3,61.44,61.26,61.39,44252.0,58.4323,58.5657,58.3941,58.518,44252.0
2023-05-17 11:00:00,61.39,61.49,61.35,61.42,72886.0,58.518,58.6134,58.4799,58.5466,72886.0
2023-05-17 11:10:00,61.41,61.48,61.31,61.38,92191.0,58.5371,58.6038,58.4418,58.5085,92191.0
2023-05-17 11:20:00,61.39,61.41,61.26,61.38,73633.0,58.518,58.5371,58.3941,58.5085,73633.0
2023-05-17 11:30:00,61.38,61.41,61.35,61.39,26093.0,58.5085,58.5371,58.4799,58.518,26093.0
2023-05-17 11:40:00,61.38,61.44,61.34,61.35,50890.0,58.5085,58.5657,58.4704,58.4799,50890.0
2023-05-17 11:50:00,61.36,61.4,61.29,61.29,30092.0,58.4894,58.5276,58.4227,58.4227,30092.0
2023-05-17 12:00:00,61.3,61.47,61.3,61.46,170267.0,58.4323,58.5943,58.4323,58.5848,170267.0
2023-05-17 12:10:00,61.48,61.55,61.48,61.53,19712.0,58.6038,58.6706,58.6038,58.6515,19712.0
2023-05-17 12:20:00,61.53,61.58,61.46,61.56,22854.0,58.6515,58.6992,58.5848,58.6801,22854.0
2023-05-17 12:30:00,61.57,61.64,61.54,61.64,24819.0,58.6896,58.7563,58.661,58.7563,24819.0
2023-05-17 12:40:00,61.64,61.67,61.57,61.61,37034.0,58.7563,58.7849,58.6896,58.7278,37034.0
2023-05-17 12:50:00,61.61,61.64,61.58,61.6,48138.0,58.7278,58.7563,58.6992,58.7182,48138.0
2023-05-17 13:00:00,61.61,61.73,61.59,61.72,36787.0,58.7278,58.8421,58.7087,58.8326,36787.0
2023-05-17 13:10:00,61.72,61.76,61.67,61.73,71886.0,58.8326,58.8707,58.7849,58.8421,71886.0
2023-05-17 13:20:00,61.73,61.83,61.71,61.79,41028.0,58.8421,58.9375,58.8231,58.8993,41028.0
2023-05-17 13:30:00,61.81,61.81,61.71,61.76,51302.0,58.9184,58.9184,58.8231,58.8707,51302.0
2023-05-17 13:40:00,61.77,61.84,61.75,61.78,45552.0,58.8803,58.947,58.8612,58.8898,45552.0
2023-05-17 13:50:00,61.79,61.81,61.75,61.78,46459.0,58.8993,58.9184,58.8612,58.8898,46459.0
2023-05-17 14:00:00,61.8,61.81,61.68,61.7,28834.0,58.9089,58.9184,58.7945,58.8135,28834.0
2023-05-17 14:10:00,61.71,61.79,61.69,61.72,53667.0,58.8231,58.8993,58.804,58.8326,53667.0
2023-05-17 14:20:00,61.72,61.73,61.66,61.69,45543.0,58.8326,58.8421,58.7754,58.804,45543.0
2023-05-17 14:30:00,61.69,61.82,61.67,61.8,61067.0,58.804,58.9279,58.7849,58.9089,61067.0
2023-05-17 14:40:00,61.8,61.91,61.78,61.9,332267.0,58.9089,59.0137,58.8898,59.0042,332267.0
2023-05-17 14:50:00,61.91,61.93,61.81,61.82,123652.0,59.0137,59.0328,58.9184,58.9279,123652.0
2023-05-17 15:00:00,61.83,61.92,61.79,61.92,56833.0,58.9375,59.0232,58.8993,59.0232,56833.0
2023-05-17 15:10:00,61.92,62.04,61.89,61.96,76641.0,59.0232,59.1376,58.9947,59.0614,76641.0
2023-05-17 15:20:00,61.95,62.0,61.79,61.84,60009.0,59.0518,59.0995,58.8993,58.947,60009.0
2023-05-17 15:30:00,61.84,61.87,61.75,61.8,61747.0,58.947,58.9756,58.8612,58.9089,61747.0
2023-05-17 15:40:00,61.8,62.03,61.77,62.02,66318.0,58.9089,59.1281,58.8803,59.1186,66318.0
2023-05-17 15:50:00,62.02,62.07,61.91,61.98,198273.0,59.1186,59.1662,59.0137,59.0804,198273.0
2023-05-18 09:30:00,61.92,62.04,61.81,61.98,68430.0,59.0232,59.1376,58.9184,59.0804,68430.0
2023-05-18 09:40:00,61.98,62.18,61.87,61.9,71151.0,59.0804,59.2711,58.9756,59.0042,71151.0
2023-05-18 09:50:00,61.87,62.06,61.79,62.06,83723.0,58.9756,59.1567,58.8993,59.1567,83723.0
2023-05-18 10:00:00,62.06,62.26,62.04,62.17,94689.0,59.1567,59.3473,59.1376,59.2616,94689.0
2023-05-18 10:10:00,62.18,62.36,62.18,62.31,64848.0,59.2711,59.4427,59.2711,59.395,64848.0
2023-05-18 10:20:00,62.32,62.48,62.32,62.45,63425.0,59.4045,59.5571,59.4045,59.5285,63425.0
2023-05-18 10:30:00,62.46,62.71,62.41,62.7,75428.0,59.538,59.7763,59.4903,59.7668,75428.0
2023-05-18 10:40:00,62.69,62.82,62.63,62.75,116911.0,59.7572,59.8811,59.7,59.8144,116911.0
2023-05-18 10:50:00,62.75,62.83,62.7,62.81,61786.0,59.8144,59.8907,59.7668,59.8716,61786.0
2023-05-18 11:00:00,62.83,62.91,62.77,62.86,66699.0,59.8907,59.9669,59.8335,59.9193,66699.0
2023-05-18 11:10:00,62.86,62.9,62.75,62.8,120772.0,59.9193,59.9574,59.8144,59.8621,120772.0
2023-05-18 11:20:00,62.79,62.87,62.73,62.85,58546.0,59.8525,59.9288,59.7954,59.9097,58546.0
2023-05-18 11:30:00,62.86,62.89,62.71,62.72,44373.0,59.9193,59.9479,59.7763,59.7858,44373.0
2023-05-18 11:40:00,62.72,62.9,62.7,62.88,38380.0,59.7858,59.9574,59.7668,59.9383,38380.0
2023-05-18 11:50:00,62.89,62.91,62.68,62.77,55983.0,59.9479,59.9669,59.7477,59.8335,55983.0
2023-05-18 12:00:00,62.77,62.77,62.5,62.53,32763.0,59.8335,59.8335,59.5761,59.6047,32763.0
2023-05-18 12:10:00,62.53,62.57,62.46,62.54,217946.0,59.6047,59.6428,59.538,59.6142,217946.0
2023-05-18 12:20:00,62.54,62.63,62.47,62.54,96710.0,59.6142,59.7,59.5475,59.6142,96710.0
2023-05-18 12:30:00,62.52,62.59,62.42,62.43,33266.0,59.5952,59.6619,59.4999,59.5094,33266.0
2023-05-18 12:40:00,62.45,62.49,62.38,62.48,43240.0,59.5285,59.5666,59.4617,59.5571,43240.0
2023-05-18 12:50:00,62.46,62.54,62.42,62.52,56383.0,59.538,59.6142,59.4999,59.5952,56383.0
2023-05-18 13:00:00,62.54,62.57,62.49,62.55,19844.0,59.6142,59.6428,59.5666,59.6238,19844.0
2023-05-18 13:10:00,62.55,62.58,62.48,62.58,31351.0,59.6238,59.6524,59.5571,59.6524,31351.0
2023-05-18 13:20:00,62.58,62.72,62.52,62.54,126122.0,59.6524,59.7858,59.5952,59.6142,126122.0
2023-05-18 13:30:00,62.54,62.6,62.45,62.48,43134.0,59.6142,59.6714,59.5285,59.5571,43134.0
2023-05-18 13:40:00,62.47,62.49,62.32,62.43,23830.0,59.5475,59.5666,59.4045,59.5094,23830.0
2023-05-18 13:50:00,62.43,62.48,62.32,62.38,27769.0,59.5094,59.5571,59.4045,59.4617,27769.0
2023-05-18 14:00:00,62.39,62.51,62.38,62.42,101192.0,59.4713,59.5856,59.4617,59.4999,101192.0
2023-05-18 14:10:00,62.42,62.56,62.41,62.55,80881.0,59.4999,59.6333,59.4903,59.6238,80881.0
2023-05-18 14:20:00,62.55,62.72,62.55,62.64,48572.0,59.6238,59.7858,59.6238,59.7096,48572.0
2023-05-18 14:30:00,62.65,62.89,62.65,62.82,78782.0,59.7191,59.9479,59.7191,59.8811,78782.0
2023-05-18 14:40:00,62.82,62.88,62.76,62.88,58248.0,59.8811,59.9383,59.824,59.9383,58248.0
2023-05-18 14:50:00,62.88,62.9,62.81,62.87,54585.0,59.9383,59.9574,59.8716,59.9288,54585.0
2023-05-18 15:00:00,62.88,62.94,62.85,62.94,56581.0,59.9383,59.9955,59.9097,59.9955,56581.0
2023-05-18 15:10:00,62.94,63.07,62.92,63.05,75315.0,59.9955,60.1194,59.9765,60.1004,75315.0
2023-05-18 15:20:00,63.05,63.05,62.96,63.0,81551.0,60.1004,60.1004,60.0146,60.0527,81551.0
2023-05-18 15:30:00,63.0,63.23,62.99,63.11,129876.0,60.0527,60.272,60.0432,60.1576,129876.0
2023-05-18 15:40:00,63.11,63.29,63.07,63.24,106301.0,60.1576,60.3292,60.1194,60.2815,106301.0
2023-05-18 15:50:00,63.24,63.35,63.19,63.19,381365.0,60.2815,60.3864,60.2338,60.2338,381365.0
2023-05-19 09:30:00,64.05,64.11,63.83,63.88,179421.0,61.0536,61.1108,60.8439,60.8916,179421.0
2023-05-19 09:40:00,63.9,63.9,63.59,63.79,65958.0,60.9106,60.9106,60.6151,60.8058,65958.0
2023-05-19 09:50:00,63.74,63.93,63.63,63.85,123465.0,60.7581,60.9392,60.6533,60.863,123465.0
2023-05-19 10:00:00,63.86,63.88,63.63,63.63,215605.0,60.8725,60.8916,60.6533,60.6533,215605.0
2023-05-19 10:10:00,63.64,63.68,63.53,63.62,135940.0,60.6628,60.7009,60.5579,60.6437,135940.0
2023-05-19 10:20:00,63.63,63.63,63.44,63.56,63233.0,60.6533,60.6533,60.4721,60.5865,63233.0
2023-05-19 10:30:00,63.57,63.58,63.35,63.38,62062.0,60.5961,60.6056,60.3864,60.4149,62062.0
2023-05-19 10:40:00,63.39,63.52,63.37,63.38,74662.0,60.4245,60.5484,60.4054,60.4149,74662.0
2023-05-19 10:50:00,63.38,63.61,63.37,63.49,86181.0,60.4149,60.6342,60.4054,60.5198,86181.0
2023-05-19 11:00:00,63.49,63.66,63.34,63.35,63726.0,60.5198,60.6818,60.3768,60.3864,63726.0
2023-05-19 11:10:00,63.34,63.41,63.02,63.08,75410.0,60.3768,60.4435,60.0718,60.129,75410.0
2023-05-19 11:20:00,63.1,63.28,63.02,63.02,91339.0,60.148,60.3196,60.0718,60.0718,91339.0
2023-05-19 11:30:00,63.03,63.09,62.75,62.9,134232.0,60.0813,60.1385,59.8144,59.9574,134232.0
2023-05-19 11:40:00,62.88,63.25,62.83,63.18,192474.0,59.9383,60.291,59.8907,60.2243,192474.0
2023-05-19 11:50:00,63.17,63.22,62.96,62.97,80047.0,60.2148,60.2624,60.0146,60.0241,80047.0
2023-05-19 12:00:00,62.98,63.03,62.86,62.95,70961.0,60.0337,60.0813,59.9193,60.0051,70961.0
2023-05-19 12:10:00,62.96,62.99,62.81,62.84,40170.0,60.0146,60.0432,59.8716,59.9002,40170.0
2023-05-19 12:20:00,62.84,62.91,62.77,62.83,56622.0,59.9002,59.9669,59.8335,59.8907,56622.0
2023-05-19 12:30:00,62.8,62.91,62.73,62.89,87546.0,59.8621,59.9669,59.7954,59.9479,87546.0
2023-05-19 12:40:00,62.89,63.03,62.87,63.02,67276.0,59.9479,60.0813,59.9288,60.0718,67276.0
2023-05-19 12:50:00,63.02,63.04,62.91,62.92,63269.0,60.0718,60.0909,59.9669,59.9765,63269.0
2023-05-19 13:00:00,62.92,63.01,62.88,62.94,40137.0,59.9765,60.0623,59.9383,59.9955,40137.0
2023-05-19 13:10:00,62.94,63.07,62.87,63.02,65669.0,59.9955,60.1194,59.9288,60.0718,65669.0
2023-05-19 13:20:00,63.02,63.04,62.9,62.97,38073.0,60.0718,60.0909,59.9574,60.0241,38073.0
2023-05-19 13:30:00,62.96,63.06,62.93,63.05,42010.0,60.0146,60.1099,59.986,60.1004,42010.0
2023-05-19 13:40:00,63.05,63.07,62.97,63.04,48304.0,60.1004,60.1194,60.0241,60.0909,48304.0
2023-05-19 13:50:00,63.03,63.07,62.94,62.95,42250.0,60.0813,60.1194,59.9955,60.0051,42250.0
2023-05-19 14:00:00,62.96,63.0,62.9,62.96,58272.0,60.0146,60.0527,59.9574,60.0146,58272.0
2023-05-19 14:10:00,62.97,62.99,62.84,62.98,99449.0,60.0241,60.0432,59.9002,60.0337,99449.0
2023-05-19 14:20:00,62.97,63.55,62.97,63.0,162447.0,60.0241,60.577,60.0241,60.0527,162447.0
2023-05-19 14:30:00,62.98,63.08,62.93,63.03,41046.0,60.0337,60.129,59.986,60.0813,41046.0
2023-05-19 14:40:00,63.04,63.05,62.96,62.99,38166.0,60.0909,60.1004,60.0146,60.0432,38166.0
2023-05-19 14:50:00,62.99,63.22,62.99,63.15,70255.0,60.0432,60.2624,60.0432,60.1957,70255.0
2023-05-19 15:00:00,63.16,63.28,63.13,63.23,119545.0,60.2052,60.3196,60.1766,60.272,119545.0
2023-05-19 15:10:00,63.23,63.28,63.14,63.19,126002.0,60.272,60.3196,60.1862,60.2338,126002.0
2023-05-19 15:20:00,63.18,63.21,63.1,63.12,86147.0,60.2243,60.2529,60.148,60.1671,86147.0
2023-05-19 15:30:00,63.12,63.15,63.02,63.13,75587.0,60.1671,60.1957,60.0718,60.1766,75587.0
2023-05-19 15:40:00,63.13,63.25,63.11,63.23,100683.0,60.1766,60.291,60.1576,60.272,100683.0
2023-05-19 15:50:00,63.21,63.28,63.15,63.22,301794.0,60.2529,60.3196,60.1957,60.2624,301794.0
2023-05-22 09:30:00,63.2,63.75,63.2,63.74,79494.0,60.2434,60.7676,60.2434,60.7581,79494.0
2023-05-22 09:40:00,63.74,63.82,63.12,63.13,142984.0,60.7581,60.8344,60.1671,60.1766,142984.0
2023-05-22 09:50:00,63.13,63.31,63.11,63.25,76261.0,60.1766,60.3482,60.1576,60.291,76261.0
2023-05-22 10:00:00,63.25,63.26,62.4,62.55,203692.0,60.291,60.3006,59.4808,59.6238,203692.0
2023-05-22 10:10:00,62.57,63.18,62.54,63.16,234370.0,59.6428,60.2243,59.6142,60.2052,234370.0
2023-05-22 10:20:00,63.16,63.24,63.05,63.18,103701.0,60.2052,60.2815,60.1004,60.2243,103701.0
2023-05-22 10:30:00,63.19,63.25,63.09,63.1,68836.0,60.2338,60.291,60.1385,60.148,68836.0
2023-05-22 10:40:00,63.08,63.12,62.98,63.03,147636.0,60.129,60.1671,60.0337,60.0813,147636.0
2023-05-22 10:50:00,63.03,63.12,62.96,63.12,356987.0,60.0813,60.1671,60.0146,60.1671,356987.0
2023-05-22 11:00:00,63.15,63.27,63.09,63.2,63674.0,60.1957,60.3101,60.1385,60.2434,63674.0
2023-05-22 11:10:00,63.2,63.32,63.1,63.29,63723.0,60.2434,60.3578,60.148,60.3292,63723.0
2023-05-22 11:20:00,63.29,63.5,63.29,63.45,40630.0,60.3292,60.5293,60.3292,60.4817,40630.0
2023-05-22 11:30:00,63.46,63.48,63.34,63.37,51436.0,60.4912,60.5103,60.3768,60.4054,51436.0
2023-05-22 11:40:00,63.37,63.37,63.21,63.22,30904.0,60.4054,60.4054,60.2529,60.2624,30904.0
2023-05-22 11:50:00,63.21,63.28,63.16,63.25,28552.0,60.2529,60.3196,60.2052,60.291,28552.0
2023-05-22 12:00:00,63.26,63.3,63.15,63.21,24638.0,60.3006,60.3387,60.1957,60.2529,24638.0
2023-05-22 12:10:00,63.22,63.3,63.2,63.28,20306.0,60.2624,60.3387,60.2434,60.3196,20306.0
2023-05-22 12:20:00,63.26,63.28,63.15,63.16,32557.0,60.3006,60.3196,60.1957,60.2052,32557.0
2023-05-22 12:30:00,63.16,63.25,63.15,63.18,32992.0,60.2052,60.291,60.1957,60.2243,32992.0
2023-05-22 12:40:00,63.17,63.18,63.05,63.09,54695.0,60.2148,60.2243,60.1004,60.1385,54695.0
2023-05-22 12:50:00,63.1,63.13,63.08,63.12,25603.0,60.148,60.1766,60.129,60.1671,25603.0
2023-05-22 13:00:00,63.12,63.25,63.11,63.2,29828.0,60.1671,60.291,60.1576,60.2434,29828.0
2023-05-22 13:10:00,63.2,63.21,62.98,63.15,107195.0,60.2434,60.2529,60.0337,60.1957,107195.0
2023-05-22 13:20:00,63.15,63.16,63.04,63.04,36808.0,60.1957,60.2052,60.0909,60.0909,36808.0
2023-05-22 13:30:00,63.05,63.16,63.03,63.12,85980.0,60.1004,60.2052,60.0813,60.1671,85980.0
2023-05-22 13:40:00,63.13,63.15,63.05,63.07,26755.0,60.1766,60.1957,60.1004,60.1194,26755.0
2023-05-22 13:50:00,63.06,63.14,63.05,63.09,53061.0,60.1099,60.1862,60.1004,60.1385,53061.0
2023-05-22 14:00:00,63.09,63.22,63.08,63.2,37012.0,60.1385,60.2624,60.129,60.2434,37012.0
2023-05-22 14:10:00,63.2,63.21,63.09,63.18,47845.0,60.2434,60.2529,60.1385,60.2243,47845.0
2023-05-22 14:20:00,63.18,63.22,63.13,63.2,39292.0,60.2243,60.2624,60.1766,60.2434,39292.0
2023-05-22 14:30:00,63.2,63.22,63.12,63.13,41742.0,60.2434,60.2624,60.1671,60.1766,41742.0
2023-05-22 14:40:00,63.13,63.2,63.13,63.17,48337.0,60.1766,60.2434,60.1766,60.2148,48337.0
2023-05-22 14:50:00,63.18,63.25,63.11,63.2,43227.0,60.2243,60.291,60.1576,60.2434,43227.0
2023-05-22 15:00:00,63.2,63.23,63.15,63.18,44310.0,60.2434,60.272,60.1957,60.2243,44310.0
2023-05-22 15:10:00,63.18,63.2,63.11,63.16,67199.0,60.2243,60.2434,60.1576,60.2052,67199.0
2023-05-22 15:20:00,63.15,63.16,63.04,63.12,88694.0,60.1957,60.2052,60.0909,60.1671,88694.0
2023-05-22 15:30:00,63.12,63.12,62.97,63.01,111259.0,60.1671,60.1671,60.0241,60.0623,111259.0
2023-05-22 15:40:00,63.01,63.09,62.99,63.02,80026.0,60.0623,60.1385,60.0432,60.0718,80026.0
2023-05-22 15:50:00,63.02,63.06,62.94,62.98,571926.0,60.0718,60.1099,59.9955,60.0337,571926.0
2023-05-23 09:30:00,62.44,62.72,62.18,62.2,47512.0,59.5189,59.7858,59.2711,59.2902,47512.0
2023-05-23 09:40:00,62.18,62.34,62.04,62.34,33230.0,59.2711,59.4236,59.1376,59.4236,33230.0
2023-05-23 09:50:00,62.33,62.42,62.23,62.34,94546.0,59.4141,59.4999,59.3187,59.4236,94546.0
2023-05-23 10:00:00,62.34,62.45,62.3,62.4,59467.0,59.4236,59.5285,59.3855,59.4808,59467.0
2023-05-23 10:10:00,62.4,62.46,62.16,62.3,69726.0,59.4808,59.538,59.252,59.3855,69726.0
2023-05-23 10:20:00,62.34,62.47,62.25,62.45,43961.0,59.4236,59.5475,59.3378,59.5285,43961.0
2023-05-23 10:30:00,62.46,62.59,62.44,62.55,26396.0,59.538,59.6619,59.5189,59.6238,26396.0
2023-05-23 10:40:00,62.55,62.55,62.3,62.35,25712.0,59.6238,59.6238,59.3855,59.4331,25712.0
2023-05-23 10:50:00,62.35,62.38,62.28,62.28,71384.0,59.4331,59.4617,59.3664,59.3664,71384.0
2023-05-23 11:00:00,62.24,62.36,62.24,62.29,67649.0,59.3283,59.4427,59.3283,59.3759,67649.0
2023-05-23 11:10:00,62.3,62.46,62.29,62.33,88679.0,59.3855,59.538,59.3759,59.4141,88679.0
2023-05-23 11:20:00,62.34,62.45,62.32,62.4,35051.0,59.4236,59.5285,59.4045,59.4808,35051.0
2023-05-23 11:30:00,62.4,62.42,62.33,62.4,28744.0,59.4808,59.4999,59.4141,59.4808,28744.0
2023-05-23 11:40:00,62.4,62.45,62.37,62.37,27621.0,59.4808,59.5285,59.4522,59.4522,27621.0
2023-05-23 11:50:00,62.36,62.55,62.34,62.5,32921.0,59.4427,59.6238,59.4236,59.5761,32921.0
2023-05-23 12:00:00,62.54,62.55,62.36,62.37,42110.0,59.6142,59.6238,59.4427,59.4522,42110.0
2023-05-23 12:10:00,62.36,62.41,62.31,62.37,47685.0,59.4427,59.4903,59.395,59.4522,47685.0
2023-05-23 12:20:00,62.36,62.46,62.31,62.38,46934.0,59.4427,59.538,59.395,59.4617,46934.0
2023-05-23 12:30:00,62.39,62.5,62.32,62.35,50366.0,59.4713,59.5761,59.4045,59.4331,50366.0
2023-05-23 12:40:00,62.37,62.39,62.26,62.27,70726.0,59.4522,59.4713,59.3473,59.3569,70726.0
2023-05-23 12:50:00,62.27,62.42,62.21,62.39,62628.0,59.3569,59.4999,59.2997,59.4713,62628.0
2023-05-23 13:00:00,62.39,62.41,62.29,62.35,27293.0,59.4713,59.4903,59.3759,59.4331,27293.0
2023-05-23 13:10:00,62.34,62.35,62.26,62.34,36668.0,59.4236,59.4331,59.3473,59.4236,36668.0
2023-05-23 13:20:00,62.35,62.38,62.07,62.08,36647.0,59.4331,59.4617,59.1662,59.1758,36647.0
2023-05-23 13:30:00,62.07,62.18,61.98,62.18,54525.0,59.1662,59.2711,59.0804,59.2711,54525.0
2023-05-23 13:40:00,62.18,62.32,62.17,62.26,66213.0,59.2711,59.4045,59.2616,59.3473,66213.0
2023-05-23 13:50:00,62.25,62.29,62.18,62.23,51715.0,59.3378,59.3759,59.2711,59.3187,51715.0
2023-05-23 14:00:00,62.23,62.36,62.22,62.28,46428.0,59.3187,59.4427,59.3092,59.3664,46428.0
2023-05-23 14:10:00,62.28,62.29,62.11,62.14,69232.0,59.3664,59.3759,59.2044,59.233,69232.0
2023-05-23 14:20:00,62.13,62.14,61.93,62.05,248521.0,59.2234,59.233,59.0328,59.1472,248521.0
2023-05-23 14:30:00,62.05,62.14,62.02,62.03,68347.0,59.1472,59.233,59.1186,59.1281,68347.0
2023-05-23 14:40:00,62.03,62.11,61.99,62.06,72223.0,59.1281,59.2044,59.09,59.1567,72223.0
2023-05-23 14:50:00,62.07,62.12,62.06,62.07,35892.0,59.1662,59.2139,59.1567,59.1662,35892.0
2023-05-23 15:00:00,62.07,62.12,62.0,62.05,50536.0,59.1662,59.2139,59.0995,59.1472,50536.0
2023-05-23 15:10:00,62.05,62.16,62.02,62.02,43889.0,59.1472,59.252,59.1186,59.1186,43889.0
2023-05-23 15:20:00,62.0,62.16,61.99,62.14,52719.0,59.0995,59.252,59.09,59.233,52719.0
2023-05-23 15:30:00,62.13,62.15,62.07,62.1,89070.0,59.2234,59.2425,59.1662,59.1948,89070.0
2023-05-23 15:40:00,62.09,62.13,62.03,62.12,126554.0,59.1853,59.2234,59.1281,59.2139,126554.0
2023-05-23 15:50:00,62.12,62.12,61.96,61.97,374325.0,59.2139,59.2139,59.0614,59.0709,374325.0
2023-05-24 09:30:00,61.62,61.62,61.19,61.32,70008.0,58.7373,58.7373,58.3274,58.4513,70008.0
2023-05-24 09:40:00,61.33,61.43,61.2,61.34,44934.0,58.4609,58.5562,58.3369,58.4704,44934.0
2023-05-24 09:50:00,61.35,61.38,61.07,61.09,38786.0,58.4799,58.5085,58.213,58.2321,38786.0
2023-05-24 10:00:00,61.11,61.25,61.01,61.01,31769.0,58.2511,58.3846,58.1558,58.1558,31769.0
2023-05-24 10:10:00,61.01,61.2,60.96,61.2,63682.0,58.1558,58.3369,58.1082,58.3369,63682.0
2023-05-24 10:20:00,61.18,61.24,61.03,61.2,32018.0,58.3179,58.3751,58.1749,58.3369,32018.0
2023-05-24 10:30:00,61.18,61.34,61.14,61.31,46396.0,58.3179,58.4704,58.2797,58.4418,46396.0
2023-05-24 10:40:00,61.3,61.46,61.26,61.37,90523.0,58.4323,58.5848,58.3941,58.499,90523.0
2023-05-24 10:50:00,61.36,61.45,61.25,61.32,65721.0,58.4894,58.5752,58.3846,58.4513,65721.0
2023-05-24 11:00:00,61.33,61.33,61.07,61.1,31240.0,58.4609,58.4609,58.213,58.2416,31240.0
2023-05-24 11:10:00,61.08,61.19,60.97,61.0,162641.0,58.2225,58.3274,58.1177,58.1463,162641.0
2023-05-24 11:20:00,61.01,61.24,61.01,61.05,92165.0,58.1558,58.3751,58.1558,58.1939,92165.0
2023-05-24 11:30:00,61.06,61.07,60.91,60.96,35218.0,58.2035,58.213,58.0605,58.1082,35218.0
2023-05-24 11:40:00,60.96,61.04,60.83,60.91,57864.0,58.1082,58.1844,57.9842,58.0605,57864.0
2023-05-24 11:50:00,60.91,61.0,60.85,60.87,59111.0,58.0605,58.1463,58.0033,58.0224,59111.0
2023-05-24 12:00:00,60.87,60.9,60.71,60.71,53334.0,58.0224,58.051,57.8699,57.8699,53334.0
2023-05-24 12:10:00,60.71,60.76,60.59,60.76,57992.0,57.8699,57.9175,57.7555,57.9175,57992.0
2023-05-24 12:20:00,60.76,60.83,60.68,60.78,54895.0,57.9175,57.9842,57.8413,57.9366,54895.0
2023-05-24 12:30:00,60.79,60.9,60.78,60.9,31887.0,57.9461,58.051,57.9366,58.051,31887.0
2023-05-24 12:40:00,60.9,60.97,60.72,60.73,74902.0,58.051,58.1177,57.8794,57.8889,74902.0
2023-05-24 12:50:00,60.73,60.79,60.68,60.72,57218.0,57.8889,57.9461,57.8413,57.8794,57218.0
2023-05-24 13:00:00,60.72,60.72,60.59,60.62,43373.0,57.8794,57.8794,57.7555,57.7841,43373.0
2023-05-24 13:10:00,60.63,60.74,60.6,60.73,53629.0,57.7936,57.8985,57.765,57.8889,53629.0
2023-05-24 13:20:00,60.73,60.84,60.67,60.72,83347.0,57.8889,57.9938,57.8317,57.8794,83347.0
2023-05-24 13:30:00,60.72,60.81,60.72,60.76,70248.0,57.8794,57.9652,57.8794,57.9175,70248.0
2023-05-24 13:40:00,60.77,60.82,60.67,60.7,54557.0,57.927,57.9747,57.8317,57.8603,54557.0
2023-05-24 13:50:00,60.7,60.79,60.7,60.78,71129.0,57.8603,57.9461,57.8603,57.9366,71129.0
2023-05-24 14:00:00,60.79,60.84,60.74,60.76,94999.0,57.9461,57.9938,57.8985,57.9175,94999.0
2023-05-24 14:10:00,60.75,60.79,60.69,60.72,59080.0,57.908,57.9461,57.8508,57.8794,59080.0
2023-05-24 14:20:00,60.72,60.75,60.59,60.67,95877.0,57.8794,57.908,57.7555,57.8317,95877.0
2023-05-24 14:30:00,60.67,60.73,60.57,60.73,58776.0,57.8317,57.8889,57.7364,57.8889,58776.0
2023-05-24 14:40:00,60.72,60.75,60.67,60.71,24555.0,57.8794,57.908,57.8317,57.8699,24555.0
2023-05-24 14:50:00,60.71,60.77,60.64,60.67,55190.0,57.8699,57.927,57.8031,57.8317,55190.0
2023-05-24 15:00:00,60.67,60.69,60.6,60.68,29921.0,57.8317,57.8508,57.765,57.8413,29921.0
2023-05-24 15:10:00,60.68,60.93,60.66,60.9,40718.0,57.8413,58.0796,57.8222,58.051,40718.0
2023-05-24 15:20:00,60.9,61.01,60.85,60.87,59024.0,58.051,58.1558,58.0033,58.0224,59024.0
2023-05-24 15:30:00,60.87,60.99,60.77,60.82,69069.0,58.0224,58.1368,57.927,57.9747,69069.0
2023-05-24 15:40:00,60.83,60.88,60.74,60.84,126653.0,57.9842,58.0319,57.8985,57.9938,126653.0
2023-05-24 15:50:00,60.84,60.88,60.63,60.74,475977.0,57.9938,58.0319,57.7936,57.8985,475977.0
2023-05-25 09:30:00,61.26,61.26,60.8,60.8,112531.0,58.3941,58.3941,57.9556,57.9556,112531.0
2023-05-25 09:40:00,60.82,61.18,60.56,61.02,166866.0,57.9747,58.3179,57.7269,58.1654,166866.0
2023-05-25 09:50:00,61.02,61.29,60.98,61.18,49735.0,58.1654,58.4227,58.1272,58.3179,49735.0
2023-05-25 10:00:00,61.16,61.22,60.86,60.86,46092.0,58.2988,58.356,58.0128,58.0128,46092.0
2023-05-25 10:10:00,60.85,60.94,60.78,60.81,75579.0,58.0033,58.0891,57.9366,57.9652,75579.0
2023-05-25 10:20:00,60.81,60.96,60.67,60.86,107491.0,57.9652,58.1082,57.8317,58.0128,107491.0
2023-05-25 10:30:00,60.86,60.88,60.63,60.7,48824.0,58.0128,58.0319,57.7936,57.8603,48824.0
2023-05-25 10:40:00,60.7,60.82,60.55,60.59,266099.0,57.8603,57.9747,57.7173,57.7555,266099.0
2023-05-25 10:50:00,60.58,60.59,60.41,60.49,31718.0,57.7459,57.7555,57.5839,57.6601,31718.0
2023-05-25 11:00:00,60.49,60.73,60.48,60.71,30208.0,57.6601,57.8889,57.6506,57.8699,30208.0
2023-05-25 11:10:00,60.71,60.73,60.46,60.52,56084.0,57.8699,57.8889,57.6316,57.6887,56084.0
2023-05-25 11:20:00,60.53,60.55,60.35,60.35,30768.0,57.6983,57.7173,57.5267,57.5267,30768.0
2023-05-25 11:30:00,60.34,60.36,60.2,60.3,26238.0,57.5172,57.5362,57.3837,57.479,26238.0
2023-05-25 11:40:00,60.3,60.48,60.3,60.48,39041.0,57.479,57.6506,57.479,57.6506,39041.0
2023-05-25 11:50:00,60.48,60.54,60.39,60.44,61434.0,57.6506,57.7078,57.5648,57.6125,61434.0
2023-05-25 12:00:00,60.45,60.49,60.4,60.46,40712.0,57.622,57.6601,57.5744,57.6316,40712.0
2023-05-25 12:10:00,60.46,60.58,60.45,60.55,37475.0,57.6316,57.7459,57.622,57.7173,37475.0
2023-05-25 12:20:00,60.56,60.61,60.45,60.48,65570.0,57.7269,57.7745,57.622,57.6506,65570.0
2023-05-25 12:30:00,60.49,60.54,60.41,60.51,71935.0,57.6601,57.7078,57.5839,57.6792,71935.0
2023-05-25 12:40:00,60.51,60.56,60.46,60.51,52033.0,57.6792,57.7269,57.6316,57.6792,52033.0
2023-05-25 12:50:00,60.5,60.56,60.44,60.48,53946.0,57.6697,57.7269,57.6125,57.6506,53946.0
2023-05-25 13:00:00,60.49,60.54,60.37,60.51,26441.0,57.6601,57.7078,57.5458,57.6792,26441.0
2023-05-25 13:10:00,60.52,60.64,60.52,60.58,65181.0,57.6887,57.8031,57.6887,57.7459,65181.0
2023-05-25 13:20:00,60.58,60.7,60.57,60.59,165975.0,57.7459,57.8603,57.7364,57.7555,165975.0
2023-05-25 13:30:00,60.6,60.67,60.51,60.57,104606.0,57.765,57.8317,57.6792,57.7364,104606.0
2023-05-25 13:40:00,60.55,60.64,60.54,60.62,48158.0,57.7173,57.8031,57.7078,57.7841,48158.0
2023-05-25 13:50:00,60.62,60.86,60.58,60.76,70079.0,57.7841,58.0128,57.7459,57.9175,70079.0
2023-05-25 14:00:00,60.77,61.01,60.76,60.8,55689.0,57.927,58.1558,57.9175,57.9556,55689.0
2023-05-25 14:10:00,60.81,60.83,60.73,60.74,70110.0,57.9652,57.9842,57.8889,57.8985,70110.0
2023-05-25 14:20:00,60.74,60.83,60.71,60.77,48194.0,57.8985,57.9842,57.8699,57.927,48194.0
2023-05-25 14:30:00,60.77,60.83,60.54,60.59,95856.0,57.927,57.9842,57.7078,57.7555,95856.0
2023-05-25 14:40:00,60.58,60.7,60.53,60.65,74904.0,57.7459,57.8603,57.6983,57.8127,74904.0
2023-05-25 14:50:00,60.65,60.75,60.65,60.75,100852.0,57.8127,57.908,57.8127,57.908,100852.0
2023-05-25 15:00:00,60.75,60.9,60.71,60.9,88557.0,57.908,58.051,57.8699,58.051,88557.0
2023-05-25 15:10:00,60.91,61.08,60.82,60.83,97777.0,58.0605,58.2225,57.9747,57.9842,97777.0
2023-05-25 15:20:00,60.84,61.03,60.8,60.92,132923.0,57.9938,58.1749,57.9556,58.07,132923.0
2023-05-25 15:30:00,60.93,61.04,60.84,60.88,218066.0,58.0796,58.1844,57.9938,58.0319,218066.0
2023-05-25 15:40:00,60.88,61.12,60.87,60.95,154603.0,58.0319,58.2607,58.0224,58.0986,154603.0
2023-05-25 15:50:00,60.95,61.05,60.89,61.05,422291.0,58.0986,58.1939,58.0414,58.1939,422291.0
2023-05-26 09:30:00,61.18,61.85,61.18,61.79,107456.0,58.3179,58.9565,58.3179,58.8993,107456.0
2023-05-26 09:40:00,61.78,62.15,61.76,61.88,77326.0,58.8898,59.2425,58.8707,58.9851,77326.0
2023-05-26 09:50:00,61.89,61.95,61.78,61.87,75863.0,58.9947,59.0518,58.8898,58.9756,75863.0
2023-05-26 10:00:00,61.86,61.93,61.68,61.85,105229.0,58.9661,59.0328,58.7945,58.9565,105229.0
2023-05-26 10:10:00,61.85,62.1,61.73,62.08,100993.0,58.9565,59.1948,58.8421,59.1758,100993.0
2023-05-26 10:20:00,62.09,62.14,62.0,62.11,34319.0,59.1853,59.233,59.0995,59.2044,34319.0
2023-05-26 10:30:00,62.12,62.16,61.98,62.07,48036.0,59.2139,59.252,59.0804,59.1662,48036.0
2023-05-26 10:40:00,62.06,62.16,61.98,62.13,47787.0,59.1567,59.252,59.0804,59.2234,47787.0
2023-05-26 10:50:00,62.13,62.16,62.01,62.02,30934.0,59.2234,59.252,59.109,59.1186,30934.0
2023-05-26 11:00:00,62.02,62.09,61.88,61.9,40400.0,59.1186,59.1853,58.9851,59.0042,40400.0
2023-05-26 11:10:00,61.9,61.9,61.75,61.81,74102.0,59.0042,59.0042,58.8612,58.9184,74102.0
2023-05-26 11:20:00,61.81,61.85,61.54,61.59,70115.0,58.9184,58.9565,58.661,58.7087,70115.0
2023-05-26 11:30:00,61.58,61.72,61.44,61.65,59395.0,58.6992,58.8326,58.5657,58.7659,59395.0
2023-05-26 11:40:00,61.67,61.82,61.67,61.74,46642.0,58.7849,58.9279,58.7849,58.8517,46642.0
2023-05-26 11:50:00,61.75,61.77,61.69,61.71,38770.0,58.8612,58.8803,58.804,58.8231,38770.0
2023-05-26 12:00:00,61.72,61.8,61.7,61.78,33931.0,58.8326,58.9089,58.8135,58.8898,33931.0
2023-05-26 12:10:00,61.79,61.82,61.71,61.73,49578.0,58.8993,58.9279,58.8231,58.8421,49578.0
2023-05-26 12:20:00,61.74,61.92,61.74,61.92,30808.0,58.8517,59.0232,58.8517,59.0232,30808.0
2023-05-26 12:30:00,61.91,61.98,61.82,61.85,43130.0,59.0137,59.0804,58.9279,58.9565,43130.0
2023-05-26 12:40:00,61.84,61.86,61.73,61.76,33592.0,58.947,58.9661,58.8421,58.8707,33592.0
2023-05-26 12:50:00,61.76,61.84,61.74,61.78,33043.0,58.8707,58.947,58.8517,58.8898,33043.0
2023-05-26 13:00:00,61.8,62.02,61.8,61.98,49350.0,58.9089,59.1186,58.9089,59.0804,49350.0
2023-05-26 13:10:00,61.98,62.05,61.93,61.96,33810.0,59.0804,59.1472,59.0328,59.0614,33810.0
2023-05-26 13:20:00,61.96,61.99,61.9,61.97,29002.0,59.0614,59.09,59.0042,59.0709,29002.0
2023-05-26 13:30:00,61.98,61.99,61.88,61.88,29306.0,59.0804,59.09,58.9851,58.9851,29306.0
2023-05-26 13:40:00,61.88,61.88,61.77,61.84,34550.0,58.9851,58.9851,58.8803,58.947,34550.0
2023-05-26 13:50:00,61.83,61.89,61.78,61.87,35702.0,58.9375,58.9947,58.8898,58.9756,35702.0
2023-05-26 14:00:00,61.87,61.94,61.84,61.86,34572.0,58.9756,59.0423,58.947,58.9661,34572.0
2023-05-26 14:10:00,61.86,61.96,61.85,61.95,29129.0,58.9661,59.0614,58.9565,59.0518,29129.0
2023-05-26 14:20:00,61.94,61.96,61.89,61.95,27920.0,59.0423,59.0614,58.9947,59.0518,27920.0
2023-05-26 14:30:00,61.96,62.06,61.94,62.03,34185.0,59.0614,59.1567,59.0423,59.1281,34185.0
2023-05-26 14:40:00,62.05,62.05,61.99,62.03,30507.0,59.1472,59.1472,59.09,59.1281,30507.0
2023-05-26 14:50:00,62.03,62.06,61.95,61.96,37852.0,59.1281,59.1567,59.0518,59.0614,37852.0
2023-05-26 15:00:00,61.96,62.06,61.96,62.02,27396.0,59.0614,59.1567,59.0614,59.1186,27396.0
2023-05-26 15:10:00,62.02,62.03,61.95,61.96,36781.0,59.1186,59.1281,59.0518,59.0614,36781.0
2023-05-26 15:20:00,61.97,61.98,61.91,61.93,59923.0,59.0709,59.0804,59.0137,59.0328,59923.0
2023-05-26 15:30:00,61.93,62.0,61.89,61.93,60391.0,59.0328,59.0995,58.9947,59.0328,60391.0
2023-05-26 15:40:00,61.92,62.05,61.9,62.02,84830.0,59.0232,59.1472,59.0042,59.1186,84830.0
2023-05-26 15:50:00,62.02,62.02,61.84,61.87,362446.0,59.1186,59.1186,58.947,58.9756,362446.0
2023-05-30 09:30:00,62.21,62.36,61.62,61.63,60633.0,59.2997,59.4427,58.7373,58.7468,60633.0
2023-05-30 09:40:00,61.6,61.69,61.41,61.64,39330.0,58.7182,58.804,58.5371,58.7563,39330.0
2023-05-30 09:50:00,61.66,61.79,61.59,61.64,31296.0,58.7754,58.8993,58.7087,58.7563,31296.0
2023-05-30 10:00:00,61.62,61.65,61.18,61.19,41177.0,58.7373,58.7659,58.3179,58.3274,41177.0
2023-05-30 10:10:00,61.2,61.52,61.11,61.52,31398.0,58.3369,58.642,58.2511,58.642,31398.0
2023-05-30 10:20:00,61.56,61.63,61.3,61.4,35010.0,58.6801,58.7468,58.4323,58.5276,35010.0
2023-05-30 10:30:00,61.38,61.5,61.31,61.42,31123.0,58.5085,58.6229,58.4418,58.5466,31123.0
2023-05-30 10:40:00,61.41,61.66,61.32,61.37,60676.0,58.5371,58.7754,58.4513,58.499,60676.0
2023-05-30 10:50:00,61.38,61.48,61.37,61.44,25768.0,58.5085,58.6038,58.499,58.5657,25768.0
2023-05-30 11:00:00,61.44,61.61,61.44,61.59,25156.0,58.5657,58.7278,58.5657,58.7087,25156.0
2023-05-30 11:10:00,61.58,61.65,61.5,61.54,36299.0,58.6992,58.7659,58.6229,58.661,36299.0
2023-05-30 11:20:00,61.54,61.61,61.43,61.61,42015.0,58.661,58.7278,58.5562,58.7278,42015.0
2023-05-30 11:30:00,61.6,61.7,61.59,61.67,20141.0,58.7182,58.8135,58.7087,58.7849,20141.0
2023-05-30 11:40:00,61.69,61.71,61.51,61.52,18508.0,58.804,58.8231,58.6324,58.642,18508.0
2023-05-30 11:50:00,61.5,61.6,61.49,61.6,16343.0,58.6229,58.7182,58.6134,58.7182,16343.0
2023-05-30 12:00:00,61.6,61.65,61.53,61.56,20509.0,58.7182,58.7659,58.6515,58.6801,20509.0
2023-05-30 12:10:00,61.55,61.67,61.51,61.67,28142.0,58.6706,58.7849,58.6324,58.7849,28142.0
2023-05-30 12:20:00,61.67,61.76,61.64,61.74,33700.0,58.7849,58.8707,58.7563,58.8517,33700.0
2023-05-30 12:30:00,61.73,61.77,61.66,61.68,36621.0,58.8421,58.8803,58.7754,58.7945,36621.0
2023-05-30 12:40:00,61.67,61.72,61.63,61.71,45068.0,58.7849,58.8326,58.7468,58.8231,45068.0
2023-05-30 12:50:00,61.72,61.83,61.69,61.75,22788.0,58.8326,58.9375,58.804,58.8612,22788.0
2023-05-30 13:00:00,61.76,61.76,61.65,61.69,26509.0,58.8707,58.8707,58.7659,58.804,26509.0
2023-05-30 13:10:00,61.69,61.72,61.66,61.7,30992.0,58.804,58.8326,58.7754,58.8135,30992.0
2023-05-30 13:20:00,61.7,61.77,61.64,61.68,69567.0,58.8135,58.8803,58.7563,58.7945,69567.0
2023-05-30 13:30:00,61.67,61.73,61.56,61.59,22806.0,58.7849,58.8421,58.6801,58.7087,22806.0
2023-05-30 13:40:00,61.59,61.64,61.54,61.59,24355.0,58.7087,58.7563,58.661,58.7087,24355.0
2023-05-30 13:50:00,61.59,61.61,61.5,61.51,14757.0,58.7087,58.7278,58.6229,58.6324,14757.0
2023-05-30 14:00:00,61.52,61.62,61.51,61.53,18027.0,58.642,58.7373,58.6324,58.6515,18027.0
2023-05-30 14:10:00,61.53,61.69,61.52,61.68,55864.0,58.6515,58.804,58.642,58.7945,55864.0
2023-05-30 14:20:00,61.68,61.78,61.66,61.75,19371.0,58.7945,58.8898,58.7754,58.8612,19371.0
2023-05-30 14:30:00,61.76,61.92,61.74,61.87,60244.0,58.8707,59.0232,58.8517,58.9756,60244.0
2023-05-30 14:40:00,61.88,61.94,61.75,61.75,39491.0,58.9851,59.0423,58.8612,58.8612,39491.0
2023-05-30 14:50:00,61.72,61.75,61.65,61.68,35454.0,58.8326,58.8612,58.7659,58.7945,35454.0
2023-05-30 15:00:00,61.66,61.74,61.64,61.72,31029.0,58.7754,58.8517,58.7563,58.8326,31029.0
2023-05-30 15:10:00,61.72,61.77,61.65,61.73,31827.0,58.8326,58.8803,58.7659,58.8421,31827.0
2023-05-30 15:20:00,61.74,61.8,61.73,61.77,59013.0,58.8517,58.9089,58.8421,58.8803,59013.0
2023-05-30 15:30:00,61.78,61.82,61.7,61.72,42908.0,58.8898,58.9279,58.8135,58.8326,42908.0
2023-05-30 15:40:00,61.71,61.87,61.7,61.85,104868.0,58.8231,58.9756,58.8135,58.9565,104868.0
2023-05-30 15:50:00,61.84,61.84,61.61,61.68,336043.0,58.947,58.947,58.7278,58.7945,336043.0
2023-05-31 09:30:00,61.22,61.5,61.17,61.28,57639.0,58.356,58.6229,58.3083,58.4132,57639.0
2023-05-31 09:40:00,61.25,61.27,60.58,60.64,64796.0,58.3846,58.4037,57.7459,57.8031,64796.0
2023-05-31 09:50:00,60.61,60.7,60.38,60.61,64594.0,57.7745,57.8603,57.5553,57.7745,64594.0
2023-05-31 10:00:00,60.62,60.63,60.29,60.34,49016.0,57.7841,57.7936,57.4695,57.5172,49016.0
2023-05-31 10:10:00,60.35,60.57,60.32,60.52,51792.0,57.5267,57.7364,57.4981,57.6887,51792.0
2023-05-31 10:20:00,60.51,60.59,60.41,60.42,48500.0,57.6792,57.7555,57.5839,57.5934,48500.0
2023-05-31 10:30:00,60.41,60.41,60.28,60.36,45549.0,57.5839,57.5839,57.46,57.5362,45549.0
2023-05-31 10:40:00,60.36,60.55,60.33,60.45,30530.0,57.5362,57.7173,57.5076,57.622,30530.0
2023-05-31 10:50:00,60.44,60.49,60.34,60.37,35060.0,57.6125,57.6601,57.5172,57.5458,35060.0
2023-05-31 11:00:00,60.35,60.44,60.23,60.25,37204.0,57.5267,57.6125,57.4123,57.4314,37204.0
2023-05-31 11:10:00,60.24,60.3,60.17,60.26,32468.0,57.4218,57.479,57.3551,57.4409,32468.0
2023-05-31 11:20:00,60.3,60.36,60.14,60.17,23773.0,57.479,57.5362,57.3265,57.3551,23773.0
2023-05-31 11:30:00,60.17,60.25,60.16,60.17,40073.0,57.3551,57.4314,57.3456,57.3551,40073.0
2023-05-31 11:40:00,60.17,60.22,60.12,60.17,33968.0,57.3551,57.4028,57.3075,57.3551,33968.0
2023-05-31 11:50:00,60.17,60.17,59.99,60.0,57261.0,57.3551,57.3551,57.1835,57.1931,57261.0
2023-05-31 12:00:00,60.0,60.21,59.99,60.17,72313.0,57.1931,57.3932,57.1835,57.3551,72313.0
2023-05-31 12:10:00,60.18,60.29,60.14,60.28,36004.0,57.3647,57.4695,57.3265,57.46,36004.0
2023-05-31 12:20:00,60.26,60.37,60.23,60.31,21936.0,57.4409,57.5458,57.4123,57.4886,21936.0
2023-05-31 12:30:00,60.3,60.31,60.22,60.28,28789.0,57.479,57.4886,57.4028,57.46,28789.0
2023-05-31 12:40:00,60.28,60.43,60.26,60.42,34444.0,57.46,57.603,57.4409,57.5934,34444.0
2023-05-31 12:50:00,60.42,60.42,60.26,60.3,41574.0,57.5934,57.5934,57.4409,57.479,41574.0
2023-05-31 13:00:00,60.31,60.32,60.23,60.29,53030.0,57.4886,57.4981,57.4123,57.4695,53030.0
2023-05-31 13:10:00,60.3,60.4,60.23,60.37,48586.0,57.479,57.5744,57.4123,57.5458,48586.0
2023-05-31 13:20:00,60.35,60.4,60.25,60.3,120829.0,57.5267,57.5744,57.4314,57.479,120829.0
2023-05-31 13:30:00,60.3,60.34,60.2,60.3,101425.0,57.479,57.5172,57.3837,57.479,101425.0
2023-05-31 13:40:00,60.3,60.45,60.26,60.26,94402.0,57.479,57.622,57.4409,57.4409,94402.0
2023-05-31 13:50:00,60.26,60.36,60.26,60.29,76752.0,57.4409,57.5362,57.4409,57.4695,76752.0
2023-05-31 14:00:00,60.28,60.29,60.21,60.25,68456.0,57.46,57.4695,57.3932,57.4314,68456.0
2023-05-31 14:10:00,60.25,60.26,60.08,60.1,71701.0,57.4314,57.4409,57.2693,57.2884,71701.0
2023-05-31 14:20:00,60.09,60.18,60.01,60.13,70144.0,57.2789,57.3647,57.2026,57.317,70144.0
2023-05-31 14:30:00,60.13,60.15,60.01,60.07,56776.0,57.317,57.3361,57.2026,57.2598,56776.0
2023-05-31 14:40:00,60.07,60.12,59.98,60.11,62068.0,57.2598,57.3075,57.174,57.2979,62068.0
2023-05-31 14:50:00,60.12,60.12,59.96,60.09,44026.0,57.3075,57.3075,57.1549,57.2789,44026.0
2023-05-31 15:00:00,60.09,60.12,60.01,60.05,96787.0,57.2789,57.3075,57.2026,57.2407,96787.0
2023-05-31 15:10:00,60.04,60.09,60.02,60.05,90479.0,57.2312,57.2789,57.2121,57.2407,90479.0
2023-05-31 15:20:00,60.05,60.1,60.01,60.02,98239.0,57.2407,57.2884,57.2026,57.2121,98239.0
2023-05-31 15:30:00,60.03,60.11,59.98,60.08,64779.0,57.2217,57.2979,57.174,57.2693,64779.0
2023-05-31 15:40:00,60.09,60.15,60.04,60.06,128945.0,57.2789,57.3361,57.2312,57.2503,128945.0
2023-05-31 15:50:00,60.07,60.07,59.6,59.7,1548751.0,57.2598,57.2598,56.8118,56.9071,1548751.0
2023-06-01 09:30:00,59.06,59.52,59.0,59.41,132169.0,56.297,56.7355,56.2399,56.6307,132169.0
2023-06-01 09:40:00,59.4,59.47,59.14,59.47,115013.0,56.6211,56.6879,56.3733,56.6879,115013.0
2023-06-01 09:50:00,59.47,59.54,59.31,59.5,102052.0,56.6879,56.7546,56.5354,56.7165,102052.0
2023-06-01 10:00:00,59.53,59.56,59.41,59.49,206664.0,56.7451,56.7737,56.6307,56.7069,206664.0
2023-06-01 10:10:00,59.49,59.84,59.47,59.72,509108.0,56.7069,57.0406,56.6879,56.9262,509108.0
2023-06-01 10:20:00,59.71,59.78,59.31,59.48,104519.0,56.9166,56.9834,56.5354,56.6974,104519.0
2023-06-01 10:30:00,59.49,59.69,59.38,59.59,47545.0,56.7069,56.8976,56.6021,56.8023,47545.0
2023-06-01 10:40:00,59.59,59.85,59.55,59.61,98871.0,56.8023,57.0501,56.7641,56.8213,98871.0
2023-06-01 10:50:00,59.6,59.76,59.59,59.7,87143.0,56.8118,56.9643,56.8023,56.9071,87143.0
2023-06-01 11:00:00,59.7,59.7,59.47,59.48,120750.0,56.9071,56.9071,56.6879,56.6974,120750.0
2023-06-01 11:10:00,59.49,59.54,59.35,59.38,87465.0,56.7069,56.7546,56.5735,56.6021,87465.0
2023-06-01 11:20:00,59.38,59.45,59.34,59.43,106466.0,56.6021,56.6688,56.5639,56.6497,106466.0
2023-06-01 11:30:00,59.44,59.72,59.4,59.72,64969.0,56.6593,56.9262,56.6211,56.9262,64969.0
2023-06-01 11:40:00,59.73,59.9,59.7,59.9,52154.0,56.9357,57.0977,56.9071,57.0977,52154.0
2023-06-01 11:50:00,59.89,59.9,59.76,59.78,59992.0,57.0882,57.0977,56.9643,56.9834,59992.0
2023-06-01 12:00:00,59.76,59.88,59.71,59.84,43253.0,56.9643,57.0787,56.9166,57.0406,43253.0
2023-06-01 12:10:00,59.85,59.86,59.74,59.78,134161.0,57.0501,57.0596,56.9452,56.9834,134161.0
2023-06-01 12:20:00,59.79,59.83,59.68,59.69,147237.0,56.9929,57.031,56.888,56.8976,147237.0
2023-06-01 12:30:00,59.69,59.72,59.51,59.66,85561.0,56.8976,56.9262,56.726,56.869,85561.0
2023-06-01 12:40:00,59.65,59.67,59.6,59.65,33735.0,56.8594,56.8785,56.8118,56.8594,33735.0
2023-06-01 12:50:00,59.65,59.68,59.6,59.66,61471.0,56.8594,56.888,56.8118,56.869,61471.0
2023-06-01 13:00:00,59.66,59.68,59.61,59.63,50662.0,56.869,56.888,56.8213,56.8404,50662.0
2023-06-01 13:10:00,59.63,59.68,59.6,59.66,61106.0,56.8404,56.888,56.8118,56.869,61106.0
2023-06-01 13:20:00,59.66,59.71,59.6,59.66,69536.0,56.869,56.9166,56.8118,56.869,69536.0
2023-06-01 13:30:00,59.66,59.68,59.62,59.63,39156.0,56.869,56.888,56.8308,56.8404,39156.0
2023-06-01 13:40:00,59.63,59.82,59.62,59.82,224402.0,56.8404,57.0215,56.8308,57.0215,224402.0
2023-06-01 13:50:00,59.83,59.94,59.75,59.84,57439.0,57.031,57.1359,56.9548,57.0406,57439.0
2023-06-01 14:00:00,59.84,59.89,59.79,59.87,41863.0,57.0406,57.0882,56.9929,57.0692,41863.0
2023-06-01 14:10:00,59.88,59.92,59.73,59.73,134197.0,57.0787,57.1168,56.9357,56.9357,134197.0
2023-06-01 14:20:00,59.73,59.85,59.73,59.8,38574.0,56.9357,57.0501,56.9357,57.0024,38574.0
2023-06-01 14:30:00,59.8,59.81,59.74,59.77,61141.0,57.0024,57.012,56.9452,56.9738,61141.0
2023-06-01 14:40:00,59.78,59.82,59.77,59.8,57117.0,56.9834,57.0215,56.9738,57.0024,57117.0
2023-06-01 14:50:00,59.8,59.89,59.79,59.88,78830.0,57.0024,57.0882,56.9929,57.0787,78830.0
2023-06-01 15:00:00,59.88,59.89,59.83,59.85,70651.0,57.0787,57.0882,57.031,57.0501,70651.0
2023-06-01 15:10:00,59.83,59.88,59.81,59.82,63632.0,57.031,57.0787,57.012,57.0215,63632.0
2023-06-01 15:20:00,59.82,59.83,59.71,59.73,83785.0,57.0215,57.031,56.9166,56.9357,83785.0
2023-06-01 15:30:00,59.72,59.72,59.56,59.57,106626.0,56.9262,56.9262,56.7737,56.7832,106626.0
2023-06-01 15:40:00,59.57,59.85,59.56,59.82,186486.0,56.7832,57.0501,56.7737,57.0215,186486.0
2023-06-01 15:50:00,59.82,59.99,59.76,59.96,586667.0,57.0215,57.1835,56.9643,57.1549,586667.0
2023-06-02 09:30:00,60.86,61.27,60.58,61.11,94862.0,58.0128,58.4037,57.7459,58.2511,94862.0
2023-06-02 09:40:00,61.13,61.58,61.12,61.46,53001.0,58.2702,58.6992,58.2607,58.5848,53001.0
2023-06-02 09:50:00,61.5,61.8,61.5,61.55,55398.0,58.6229,58.9089,58.6229,58.6706,55398.0
2023-06-02 10:00:00,61.55,61.8,61.43,61.67,77996.0,58.6706,58.9089,58.5562,58.7849,77996.0
2023-06-02 10:10:00,61.68,61.78,61.51,61.52,59867.0,58.7945,58.8898,58.6324,58.642,59867.0
2023-06-02 10:20:00,61.52,61.63,61.41,61.56,28738.0,58.642,58.7468,58.5371,58.6801,28738.0
2023-06-02 10:30:00,61.56,61.85,61.56,61.84,41449.0,58.6801,58.9565,58.6801,58.947,41449.0
2023-06-02 10:40:00,61.85,61.96,61.79,61.96,49488.0,58.9565,59.0614,58.8993,59.0614,49488.0
2023-06-02 10:50:00,61.95,62.06,61.9,62.05,87184.0,59.0518,59.1567,59.0042,59.1472,87184.0
2023-06-02 11:00:00,62.08,62.35,62.07,62.28,86708.0,59.1758,59.4331,59.1662,59.3664,86708.0
2023-06-02 11:10:00,62.28,62.35,62.21,62.26,38171.0,59.3664,59.4331,59.2997,59.3473,38171.0
2023-06-02 11:20:00,62.28,62.43,62.25,62.4,52900.0,59.3664,59.5094,59.3378,59.4808,52900.0
2023-06-02 11:30:00,62.4,62.48,62.22,62.22,57720.0,59.4808,59.5571,59.3092,59.3092,57720.0
2023-06-02 11:40:00,62.21,62.23,62.06,62.07,45554.0,59.2997,59.3187,59.1567,59.1662,45554.0
2023-06-02 11:50:00,62.08,62.21,62.07,62.21,43231.0,59.1758,59.2997,59.1662,59.2997,43231.0
2023-06-02 12:00:00,62.22,62.28,62.18,62.21,43431.0,59.3092,59.3664,59.2711,59.2997,43431.0
2023-06-02 12:10:00,62.21,62.36,62.2,62.33,35212.0,59.2997,59.4427,59.2902,59.4141,35212.0
2023-06-02 12:20:00,62.34,62.35,62.27,62.32,54117.0,59.4236,59.4331,59.3569,59.4045,54117.0
2023-06-02 12:30:00,62.33,62.35,62.18,62.23,69070.0,59.4141,59.4331,59.2711,59.3187,69070.0
2023-06-02 12:40:00,62.22,62.29,62.16,62.26,40367.0,59.3092,59.3759,59.252,59.3473,40367.0
2023-06-02 12:50:00,62.25,62.34,62.25,62.32,21708.0,59.3378,59.4236,59.3378,59.4045,21708.0
2023-06-02 13:00:00,62.33,62.33,62.22,62.24,18010.0,59.4141,59.4141,59.3092,59.3283,18010.0
2023-06-02 13:10:00,62.23,62.3,62.15,62.3,41763.0,59.3187,59.3855,59.2425,59.3855,41763.0
2023-06-02 13:20:00,62.31,62.36,62.27,62.33,31902.0,59.395,59.4427,59.3569,59.4141,31902.0
2023-06-02 13:30:00,62.33,62.35,62.18,62.19,32557.0,59.4141,59.4331,59.2711,59.2806,32557.0
2023-06-02 13:40:00,62.18,62.22,62.12,62.18,49294.0,59.2711,59.3092,59.2139,59.2711,49294.0
2023-06-02 13:50:00,62.18,62.23,62.15,62.18,24907.0,59.2711,59.3187,59.2425,59.2711,24907.0
2023-06-02 14:00:00,62.19,62.19,62.07,62.15,52250.0,59.2806,59.2806,59.1662,59.2425,52250.0
2023-06-02 14:10:00,62.16,62.18,62.04,62.16,27340.0,59.252,59.2711,59.1376,59.252,27340.0
2023-06-02 14:20:00,62.16,62.22,62.14,62.15,22355.0,59.252,59.3092,59.233,59.2425,22355.0
2023-06-02 14:30:00,62.15,62.25,62.12,62.24,26317.0,59.2425,59.3378,59.2139,59.3283,26317.0
2023-06-02 14:40:00,62.26,62.29,62.22,62.23,28672.0,59.3473,59.3759,59.3092,59.3187,28672.0
2023-06-02 14:50:00,62.23,62.28,62.19,62.28,23096.0,59.3187,59.3664,59.2806,59.3664,23096.0
2023-06-02 15:00:00,62.29,62.41,62.29,62.33,45211.0,59.3759,59.4903,59.3759,59.4141,45211.0
2023-06-02 15:10:00,62.33,62.4,62.29,62.39,37279.0,59.4141,59.4808,59.3759,59.4713,37279.0
2023-06-02 15:20:00,62.39,62.4,62.32,62.34,42125.0,59.4713,59.4808,59.4045,59.4236,42125.0
2023-06-02 15:30:00,62.35,62.46,62.34,62.4,60996.0,59.4331,59.538,59.4236,59.4808,60996.0
2023-06-02 15:40:00,62.41,62.47,62.34,62.36,103420.0,59.4903,59.5475,59.4236,59.4427,103420.0
2023-06-02 15:50:00,62.36,62.47,62.32,62.37,414020.0,59.4427,59.5475,59.4045,59.4522,414020.0
2023-06-05 09:30:00,62.48,62.58,62.14,62.44,69260.0,59.5571,59.6524,59.233,59.5189,69260.0
2023-06-05 09:40:00,62.43,62.43,62.0,62.16,38156.0,59.5094,59.5094,59.0995,59.252,38156.0
2023-06-05 09:50:00,62.14,62.17,61.55,61.59,52358.0,59.233,59.2616,58.6706,58.7087,52358.0
2023-06-05 10:00:00,61.62,62.08,61.61,61.86,86755.0,58.7373,59.1758,58.7278,58.9661,86755.0
2023-06-05 10:10:00,61.85,61.85,61.51,61.55,91803.0,58.9565,58.9565,58.6324,58.6706,91803.0
2023-06-05 10:20:00,61.57,61.61,61.42,61.52,46496.0,58.6896,58.7278,58.5466,58.642,46496.0
2023-06-05 10:30:00,61.51,61.75,61.49,61.64,63780.0,58.6324,58.8612,58.6134,58.7563,63780.0
2023-06-05 10:40:00,61.65,61.91,61.56,61.91,59243.0,58.7659,59.0137,58.6801,59.0137,59243.0
2023-06-05 10:50:00,61.91,61.92,61.6,61.8,43127.0,59.0137,59.0232,58.7182,58.9089,43127.0
2023-06-05 11:00:00,61.79,61.9,61.79,61.87,36312.0,58.8993,59.0042,58.8993,58.9756,36312.0
2023-06-05 11:10:00,61.87,61.9,61.83,61.89,48280.0,58.9756,59.0042,58.9375,58.9947,48280.0
2023-06-05 11:20:00,61.89,61.92,61.79,61.8,48794.0,58.9947,59.0232,58.8993,58.9089,48794.0
2023-06-05 11:30:00,61.79,61.85,61.7,61.82,64822.0,58.8993,58.9565,58.8135,58.9279,64822.0
2023-06-05 11:40:00,61.82,61.95,61.79,61.88,23215.0,58.9279,59.0518,58.8993,58.9851,23215.0
2023-06-05 11:50:00,61.89,61.92,61.78,61.86,22063.0,58.9947,59.0232,58.8898,58.9661,22063.0
2023-06-05 12:00:00,61.87,61.87,61.72,61.72,28462.0,58.9756,58.9756,58.8326,58.8326,28462.0
2023-06-05 12:10:00,61.74,61.84,61.72,61.77,35506.0,58.8517,58.947,58.8326,58.8803,35506.0
2023-06-05 12:20:00,61.79,61.81,61.72,61.76,38481.0,58.8993,58.9184,58.8326,58.8707,38481.0
2023-06-05 12:30:00,61.78,61.85,61.75,61.81,27226.0,58.8898,58.9565,58.8612,58.9184,27226.0
2023-06-05 12:40:00,61.81,61.88,61.78,61.88,21420.0,58.9184,58.9851,58.8898,58.9851,21420.0
2023-06-05 12:50:00,61.89,61.93,61.86,61.89,20439.0,58.9947,59.0328,58.9661,58.9947,20439.0
2023-06-05 13:00:00,61.89,61.9,61.84,61.88,17674.0,58.9947,59.0042,58.947,58.9851,17674.0
2023-06-05 13:10:00,61.89,61.89,61.77,61.79,33349.0,58.9947,58.9947,58.8803,58.8993,33349.0
2023-06-05 13:20:00,61.82,61.83,61.65,61.71,31887.0,58.9279,58.9375,58.7659,58.8231,31887.0
2023-06-05 13:30:00,61.7,61.7,61.58,61.63,21819.0,58.8135,58.8135,58.6992,58.7468,21819.0
2023-06-05 13:40:00,61.62,61.78,61.61,61.76,23699.0,58.7373,58.8898,58.7278,58.8707,23699.0
2023-06-05 13:50:00,61.76,61.87,61.71,61.86,32115.0,58.8707,58.9756,58.8231,58.9661,32115.0
2023-06-05 14:00:00,61.87,61.87,61.74,61.77,33725.0,58.9756,58.9756,58.8517,58.8803,33725.0
2023-06-05 14:10:00,61.78,61.83,61.74,61.81,29182.0,58.8898,58.9375,58.8517,58.9184,29182.0
2023-06-05 14:20:00,61.82,61.87,61.78,61.86,29945.0,58.9279,58.9756,58.8898,58.9661,29945.0
2023-06-05 14:30:00,61.85,61.86,61.63,61.64,52587.0,58.9565,58.9661,58.7468,58.7563,52587.0
2023-06-05 14:40:00,61.65,61.82,61.63,61.7,33948.0,58.7659,58.9279,58.7468,58.8135,33948.0
2023-06-05 14:50:00,61.72,61.82,61.66,61.81,24136.0,58.8326,58.9279,58.7754,58.9184,24136.0
2023-06-05 15:00:00,61.83,61.83,61.65,61.69,49551.0,58.9375,58.9375,58.7659,58.804,49551.0
2023-06-05 15:10:00,61.7,61.86,61.7,61.82,49868.0,58.8135,58.9661,58.8135,58.9279,49868.0
2023-06-05 15:20:00,61.82,61.9,61.8,61.82,45248.0,58.9279,59.0042,58.9089,58.9279,45248.0
2023-06-05 15:30:00,61.81,61.87,61.75,61.83,52284.0,58.9184,58.9756,58.8612,58.9375,52284.0
2023-06-05 15:40:00,61.83,61.94,61.81,61.94,79160.0,58.9375,59.0423,58.9184,59.0423,79160.0
2023-06-05 15:50:00,61.93,61.95,61.78,61.78,268899.0,59.0328,59.0518,58.8898,58.8898,268899.0
2023-06-06 09:30:00,61.85,62.1,61.38,62.0,77706.0,58.9565,59.1948,58.5085,59.0995,77706.0
2023-06-06 09:40:00,62.1,62.28,62.04,62.19,50841.0,59.1948,59.3664,59.1376,59.2806,50841.0
2023-06-06 09:50:00,62.22,62.26,62.12,62.25,29594.0,59.3092,59.3473,59.2139,59.3378,29594.0
2023-06-06 10:00:00,62.26,62.68,62.25,62.67,39206.0,59.3473,59.7477,59.3378,59.7382,39206.0
2023-06-06 10:10:00,62.69,62.74,62.61,62.69,50933.0,59.7572,59.8049,59.681,59.7572,50933.0
2023-06-06 10:20:00,62.72,62.76,62.52,62.74,43280.0,59.7858,59.824,59.5952,59.8049,43280.0
2023-06-06 10:30:00,62.74,62.82,62.63,62.72,31284.0,59.8049,59.8811,59.7,59.7858,31284.0
2023-06-06 10:40:00,62.73,62.88,62.67,62.88,35110.0,59.7954,59.9383,59.7382,59.9383,35110.0
2023-06-06 10:50:00,62.87,62.97,62.82,62.97,108092.0,59.9288,60.0241,59.8811,60.0241,108092.0
2023-06-06 11:00:00,62.98,63.15,62.87,63.02,163740.0,60.0337,60.1957,59.9288,60.0718,163740.0
2023-06-06 11:10:00,63.02,63.12,62.95,62.99,44090.0,60.0718,60.1671,60.0051,60.0432,44090.0
2023-06-06 11:20:00,62.98,63.09,62.88,63.08,127303.0,60.0337,60.1385,59.9383,60.129,127303.0
2023-06-06 11:30:00,63.07,63.19,63.03,63.18,79503.0,60.1194,60.2338,60.0813,60.2243,79503.0
2023-06-06 11:40:00,63.19,63.21,63.11,63.15,45491.0,60.2338,60.2529,60.1576,60.1957,45491.0
2023-06-06 11:50:00,63.17,63.21,63.07,63.08,28949.0,60.2148,60.2529,60.1194,60.129,28949.0
2023-06-06 12:00:00,63.07,63.17,63.05,63.12,37815.0,60.1194,60.2148,60.1004,60.1671,37815.0
2023-06-06 12:10:00,63.11,63.23,63.1,63.22,32913.0,60.1576,60.272,60.148,60.2624,32913.0
2023-06-06 12:20:00,63.22,63.3,63.18,63.19,34631.0,60.2624,60.3387,60.2243,60.2338,34631.0
2023-06-06 12:30:00,63.21,63.25,63.1,63.13,37462.0,60.2529,60.291,60.148,60.1766,37462.0
2023-06-06 12:40:00,63.12,63.12,63.0,63.02,40052.0,60.1671,60.1671,60.0527,60.0718,40052.0
2023-06-06 12:50:00,63.01,63.09,62.99,63.01,61363.0,60.0623,60.1385,60.0432,60.0623,61363.0
2023-06-06 13:00:00,63.01,63.03,62.78,62.83,56443.0,60.0623,60.0813,59.843,59.8907,56443.0
2023-06-06 13:10:00,62.83,62.92,62.75,62.78,33355.0,59.8907,59.9765,59.8144,59.843,33355.0
2023-06-06 13:20:00,62.78,62.78,62.52,62.6,44307.0,59.843,59.843,59.5952,59.6714,44307.0
2023-06-06 13:30:00,62.61,62.66,62.51,62.6,27493.0,59.681,59.7286,59.5856,59.6714,27493.0
2023-06-06 13:40:00,62.59,62.6,62.51,62.57,18447.0,59.6619,59.6714,59.5856,59.6428,18447.0
2023-06-06 13:50:00,62.58,62.61,62.49,62.56,27428.0,59.6524,59.681,59.5666,59.6333,27428.0
2023-06-06 14:00:00,62.56,62.56,62.44,62.55,24654.0,59.6333,59.6333,59.5189,59.6238,24654.0
2023-06-06 14:10:00,62.55,62.7,62.55,62.69,40476.0,59.6238,59.7668,59.6238,59.7572,40476.0
2023-06-06 14:20:00,62.68,62.77,62.66,62.76,28291.0,59.7477,59.8335,59.7286,59.824,28291.0
2023-06-06 14:30:00,62.76,62.77,62.68,62.72,27919.0,59.824,59.8335,59.7477,59.7858,27919.0
2023-06-06 14:40:00,62.72,62.8,62.71,62.76,23708.0,59.7858,59.8621,59.7763,59.824,23708.0
2023-06-06 14:50:00,62.76,62.86,62.76,62.84,39812.0,59.824,59.9193,59.824,59.9002,39812.0
2023-06-06 15:00:00,62.84,62.88,62.78,62.82,38960.0,59.9002,59.9383,59.843,59.8811,38960.0
2023-06-06 15:10:00,62.81,62.85,62.76,62.85,47166.0,59.8716,59.9097,59.824,59.9097,47166.0
2023-06-06 15:20:00,62.85,62.85,62.71,62.73,47552.0,59.9097,59.9097,59.7763,59.7954,47552.0
2023-06-06 15:30:00,62.74,62.82,62.67,62.69,62084.0,59.8049,59.8811,59.7382,59.7572,62084.0
2023-06-06 15:40:00,62.69,62.72,62.59,62.6,85128.0,59.7572,59.7858,59.6619,59.6714,85128.0
2023-06-06 15:50:00,62.6,62.67,62.55,62.56,357544.0,59.6714,59.7382,59.6238,59.6333,357544.0
2023-06-07 09:30:00,62.86,63.22,62.48,63.22,101943.0,59.9193,60.2624,59.5571,60.2624,101943.0
2023-06-07 09:40:00,63.25,63.25,62.96,63.18,39631.0,60.291,60.291,60.0146,60.2243,39631.0
2023-06-07 09:50:00,63.15,63.41,63.11,63.37,36805.0,60.1957,60.4435,60.1576,60.4054,36805.0
2023-06-07 10:00:00,63.36,63.36,63.07,63.21,50390.0,60.3959,60.3959,60.1194,60.2529,50390.0
2023-06-07 10:10:00,63.21,63.34,63.11,63.17,38842.0,60.2529,60.3768,60.1576,60.2148,38842.0
2023-06-07 10:20:00,63.17,63.18,63.04,63.13,39282.0,60.2148,60.2243,60.0909,60.1766,39282.0
2023-06-07 10:30:00,63.13,63.35,63.1,63.14,42554.0,60.1766,60.3864,60.148,60.1862,42554.0
2023-06-07 10:40:00,63.15,63.22,62.94,63.14,90288.0,60.1957,60.2624,59.9955,60.1862,90288.0
2023-06-07 10:50:00,63.13,63.6,63.13,63.57,51038.0,60.1766,60.6247,60.1766,60.5961,51038.0
2023-06-07 11:00:00,63.57,63.73,63.55,63.62,50028.0,60.5961,60.7486,60.577,60.6437,50028.0
2023-06-07 11:10:00,63.61,63.68,63.47,63.47,49703.0,60.6342,60.7009,60.5007,60.5007,49703.0
2023-06-07 11:20:00,63.45,63.49,63.39,63.45,25283.0,60.4817,60.5198,60.4245,60.4817,25283.0
2023-06-07 11:30:00,63.45,63.58,63.45,63.51,57674.0,60.4817,60.6056,60.4817,60.5389,57674.0
2023-06-07 11:40:00,63.5,63.57,63.41,63.54,68573.0,60.5293,60.5961,60.4435,60.5675,68573.0
2023-06-07 11:50:00,63.53,63.54,63.32,63.32,44663.0,60.5579,60.5675,60.3578,60.3578,44663.0
2023-06-07 12:00:00,63.33,63.49,63.27,63.45,44225.0,60.3673,60.5198,60.3101,60.4817,44225.0
2023-06-07 12:10:00,63.44,63.47,63.38,63.45,82795.0,60.4721,60.5007,60.4149,60.4817,82795.0
2023-06-07 12:20:00,63.41,63.53,63.36,63.51,67664.0,60.4435,60.5579,60.3959,60.5389,67664.0
2023-06-07 12:30:00,63.51,63.68,63.47,63.67,51891.0,60.5389,60.7009,60.5007,60.6914,51891.0
2023-06-07 12:40:00,63.66,63.67,63.54,63.54,42652.0,60.6818,60.6914,60.5675,60.5675,42652.0
2023-06-07 12:50:00,63.54,63.6,63.45,63.54,43504.0,60.5675,60.6247,60.4817,60.5675,43504.0
2023-06-07 13:00:00,63.53,63.56,63.42,63.56,36847.0,60.5579,60.5865,60.4531,60.5865,36847.0
2023-06-07 13:10:00,63.55,63.58,63.41,63.42,47641.0,60.577,60.6056,60.4435,60.4531,47641.0
2023-06-07 13:20:00,63.43,63.62,63.39,63.58,36414.0,60.4626,60.6437,60.4245,60.6056,36414.0
2023-06-07 13:30:00,63.58,63.58,63.41,63.43,63071.0,60.6056,60.6056,60.4435,60.4626,63071.0
2023-06-07 13:40:00,63.43,63.49,63.32,63.35,59455.0,60.4626,60.5198,60.3578,60.3864,59455.0
2023-06-07 13:50:00,63.34,63.41,63.27,63.39,36462.0,60.3768,60.4435,60.3101,60.4245,36462.0
2023-06-07 14:00:00,63.4,63.51,63.4,63.51,27963.0,60.434,60.5389,60.434,60.5389,27963.0
2023-06-07 14:10:00,63.51,63.52,63.39,63.44,49089.0,60.5389,60.5484,60.4245,60.4721,49089.0
2023-06-07 14:20:00,63.44,63.45,63.34,63.38,41604.0,60.4721,60.4817,60.3768,60.4149,41604.0
2023-06-07 14:30:00,63.38,63.44,63.27,63.41,71308.0,60.4149,60.4721,60.3101,60.4435,71308.0
2023-06-07 14:40:00,63.4,63.5,63.39,63.49,39790.0,60.434,60.5293,60.4245,60.5198,39790.0
2023-06-07 14:50:00,63.48,63.59,63.44,63.57,89865.0,60.5103,60.6151,60.4721,60.5961,89865.0
2023-06-07 15:00:00,63.57,63.64,63.56,63.61,41320.0,60.5961,60.6628,60.5865,60.6342,41320.0
2023-06-07 15:10:00,63.61,63.71,63.57,63.68,85301.0,60.6342,60.7295,60.5961,60.7009,85301.0
2023-06-07 15:20:00,63.67,63.79,63.66,63.75,81091.0,60.6914,60.8058,60.6818,60.7676,81091.0
2023-06-07 15:30:00,63.75,63.87,63.73,63.83,150670.0,60.7676,60.882,60.7486,60.8439,150670.0
2023-06-07 15:40:00,63.83,64.02,63.83,64.01,193493.0,60.8439,61.025,60.8439,61.0155,193493.0
2023-06-07 15:50:00,64.02,64.03,63.81,63.83,570758.0,61.025,61.0345,60.8248,60.8439,570758.0
2023-06-08 09:30:00,63.68,63.85,63.47,63.5,59543.0,60.7009,60.863,60.5007,60.5293,59543.0
2023-06-08 09:40:00,63.53,63.7,63.27,63.4,29534.0,60.5579,60.72,60.3101,60.434,29534.0
2023-06-08 09:50:00,63.42,63.63,63.36,63.62,25320.0,60.4531,60.6533,60.3959,60.6437,25320.0
2023-06-08 10:00:00,63.63,63.75,63.54,63.64,23448.0,60.6533,60.7676,60.5675,60.6628,23448.0
2023-06-08 10:10:00,63.64,63.65,63.52,63.62,17827.0,60.6628,60.6723,60.5484,60.6437,17827.0
2023-06-08 10:20:00,63.61,63.65,63.57,63.64,22943.0,60.6342,60.6723,60.5961,60.6628,22943.0
2023-06-08 10:30:00,63.66,63.79,63.6,63.62,20029.0,60.6818,60.8058,60.6247,60.6437,20029.0
2023-06-08 10:40:00,63.63,63.75,63.61,63.73,17145.0,60.6533,60.7676,60.6342,60.7486,17145.0
2023-06-08 10:50:00,63.74,63.81,63.69,63.72,21747.0,60.7581,60.8248,60.7104,60.739,21747.0
2023-06-08 11:00:00,63.72,63.76,63.6,63.61,23542.0,60.739,60.7772,60.6247,60.6342,23542.0
2023-06-08 11:10:00,63.61,63.72,63.61,63.67,18448.0,60.6342,60.739,60.6342,60.6914,18448.0
2023-06-08 11:20:00,63.68,63.78,63.67,63.69,28398.0,60.7009,60.7962,60.6914,60.7104,28398.0
2023-06-08 11:30:00,63.71,63.74,63.59,63.64,13259.0,60.7295,60.7581,60.6151,60.6628,13259.0
2023-06-08 11:40:00,63.64,63.67,63.49,63.49,25531.0,60.6628,60.6914,60.5198,60.5198,25531.0
2023-06-08 11:50:00,63.48,63.64,63.47,63.58,17487.0,60.5103,60.6628,60.5007,60.6056,17487.0
2023-06-08 12:00:00,63.56,63.67,63.52,63.66,19289.0,60.5865,60.6914,60.5484,60.6818,19289.0
2023-06-08 12:10:00,63.66,63.68,63.59,63.61,19953.0,60.6818,60.7009,60.6151,60.6342,19953.0
2023-06-08 12:20:00,63.61,63.76,63.59,63.75,18369.0,60.6342,60.7772,60.6151,60.7676,18369.0
2023-06-08 12:30:00,63.76,63.78,63.69,63.7,19232.0,60.7772,60.7962,60.7104,60.72,19232.0
2023-06-08 12:40:00,63.7,63.78,63.69,63.74,25836.0,60.72,60.7962,60.7104,60.7581,25836.0
2023-06-08 12:50:00,63.72,63.81,63.71,63.8,14606.0,60.739,60.8248,60.7295,60.8153,14606.0
2023-06-08 13:00:00,63.8,63.86,63.73,63.76,14100.0,60.8153,60.8725,60.7486,60.7772,14100.0
2023-06-08 13:10:00,63.77,63.82,63.74,63.79,14452.0,60.7867,60.8344,60.7581,60.8058,14452.0
2023-06-08 13:20:00,63.8,63.83,63.72,63.72,13753.0,60.8153,60.8439,60.739,60.739,13753.0
2023-06-08 13:30:00,63.72,63.79,63.68,63.7,16287.0,60.739,60.8058,60.7009,60.72,16287.0
2023-06-08 13:40:00,63.7,63.72,63.66,63.7,14284.0,60.72,60.739,60.6818,60.72,14284.0
2023-06-08 13:50:00,63.7,63.76,63.69,63.74,12639.0,60.72,60.7772,60.7104,60.7581,12639.0
2023-06-08 14:00:00,63.74,63.84,63.74,63.83,20105.0,60.7581,60.8534,60.7581,60.8439,20105.0
2023-06-08 14:10:00,63.83,63.85,63.78,63.8,21755.0,60.8439,60.863,60.7962,60.8153,21755.0
2023-06-08 14:20:00,63.8,63.85,63.79,63.83,22465.0,60.8153,60.863,60.8058,60.8439,22465.0
2023-06-08 14:30:00,63.84,63.9,63.81,63.88,21552.0,60.8534,60.9106,60.8248,60.8916,21552.0
2023-06-08 14:40:00,63.88,63.89,63.81,63.84,21604.0,60.8916,60.9011,60.8248,60.8534,21604.0
2023-06-08 14:50:00,63.84,63.87,63.82,63.84,14495.0,60.8534,60.882,60.8344,60.8534,14495.0
2023-06-08 15:00:00,63.84,63.88,63.83,63.83,24220.0,60.8534,60.8916,60.8439,60.8439,24220.0
2023-06-08 15:10:00,63.83,63.83,63.75,63.8,20978.0,60.8439,60.8439,60.7676,60.8153,20978.0
2023-06-08 15:20:00,63.79,63.83,63.78,63.81,25085.0,60.8058,60.8439,60.7962,60.8248,25085.0
2023-06-08 15:30:00,63.8,63.81,63.74,63.74,31692.0,60.8153,60.8248,60.7581,60.7581,31692.0
2023-06-08 15:40:00,63.74,63.83,63.73,63.79,46386.0,60.7581,60.8439,60.7486,60.8058,46386.0
2023-06-08 15:50:00,63.79,63.83,63.54,63.55,302283.0,60.8058,60.8439,60.5675,60.577,302283.0
2023-06-09 09:30:00,63.66,63.8,63.54,63.72,49351.0,60.6818,60.8153,60.5675,60.739,49351.0
2023-06-09 09:40:00,63.74,63.93,63.61,63.8,96392.0,60.7581,60.9392,60.6342,60.8153,96392.0
2023-06-09 09:50:00,63.8,63.92,63.66,63.68,115465.0,60.8153,60.9297,60.6818,60.7009,115465.0
2023-06-09 10:00:00,63.7,63.84,63.66,63.72,59825.0,60.72,60.8534,60.6818,60.739,59825.0
2023-06-09 10:10:00,63.73,63.85,63.65,63.8,41475.0,60.7486,60.863,60.6723,60.8153,41475.0
2023-06-09 10:20:00,63.79,63.79,63.49,63.51,149223.0,60.8058,60.8058,60.5198,60.5389,149223.0
2023-06-09 10:30:00,63.51,63.58,63.31,63.33,179148.0,60.5389,60.6056,60.3482,60.3673,179148.0
2023-06-09 10:40:00,63.34,63.67,63.32,63.58,46798.0,60.3768,60.6914,60.3578,60.6056,46798.0
2023-06-09 10:50:00,63.58,63.62,63.49,63.55,41182.0,60.6056,60.6437,60.5198,60.577,41182.0
2023-06-09 11:00:00,63.55,63.55,63.34,63.35,36479.0,60.577,60.577,60.3768,60.3864,36479.0
2023-06-09 11:10:00,63.35,63.38,63.17,63.18,35121.0,60.3864,60.4149,60.2148,60.2243,35121.0
2023-06-09 11:20:00,63.16,63.17,62.88,62.91,65090.0,60.2052,60.2148,59.9383,59.9669,65090.0
2023-06-09 11:30:00,62.9,62.92,62.73,62.86,43373.0,59.9574,59.9765,59.7954,59.9193,43373.0
2023-06-09 11:40:00,62.87,63.03,62.87,63.02,23782.0,59.9288,60.0813,59.9288,60.0718,23782.0
2023-06-09 11:50:00,63.01,63.07,62.91,62.94,18746.0,60.0623,60.1194,59.9669,59.9955,18746.0
2023-06-09 12:00:00,62.97,63.02,62.85,62.91,22401.0,60.0241,60.0718,59.9097,59.9669,22401.0
2023-06-09 12:10:00,62.91,63.06,62.9,63.06,21796.0,59.9669,60.1099,59.9574,60.1099,21796.0
2023-06-09 12:20:00,63.06,63.09,62.98,63.03,30995.0,60.1099,60.1385,60.0337,60.0813,30995.0
2023-06-09 12:30:00,63.03,63.13,63.0,63.05,14262.0,60.0813,60.1766,60.0527,60.1004,14262.0
2023-06-09 12:40:00,63.05,63.18,63.04,63.18,19864.0,60.1004,60.2243,60.0909,60.2243,19864.0
2023-06-09 12:50:00,63.19,63.23,63.15,63.21,17273.0,60.2338,60.272,60.1957,60.2529,17273.0
2023-06-09 13:00:00,63.2,63.35,63.16,63.33,47014.0,60.2434,60.3864,60.2052,60.3673,47014.0
2023-06-09 13:10:00,63.32,63.38,63.3,63.34,29859.0,60.3578,60.4149,60.3387,60.3768,29859.0
2023-06-09 13:20:00,63.34,63.4,63.32,63.4,22838.0,60.3768,60.434,60.3578,60.434,22838.0
2023-06-09 13:30:00,63.41,63.47,63.39,63.39,19148.0,60.4435,60.5007,60.4245,60.4245,19148.0
2023-06-09 13:40:00,63.4,63.5,63.4,63.42,15921.0,60.434,60.5293,60.434,60.4531,15921.0
2023-06-09 13:50:00,63.41,63.43,63.37,63.4,14352.0,60.4435,60.4626,60.4054,60.434,14352.0
2023-06-09 14:00:00,63.41,63.49,63.34,63.49,35864.0,60.4435,60.5198,60.3768,60.5198,35864.0
2023-06-09 14:10:00,63.49,63.54,63.43,63.47,23555.0,60.5198,60.5675,60.4626,60.5007,23555.0
2023-06-09 14:20:00,63.47,63.51,63.41,63.43,22254.0,60.5007,60.5389,60.4435,60.4626,22254.0
2023-06-09 14:30:00,63.44,63.46,63.4,63.43,17786.0,60.4721,60.4912,60.434,60.4626,17786.0
2023-06-09 14:40:00,63.41,63.45,63.39,63.43,16988.0,60.4435,60.4817,60.4245,60.4626,16988.0
2023-06-09 14:50:00,63.44,63.46,63.39,63.46,14731.0,60.4721,60.4912,60.4245,60.4912,14731.0
2023-06-09 15:00:00,63.48,63.55,63.44,63.47,21546.0,60.5103,60.577,60.4721,60.5007,21546.0
2023-06-09 15:10:00,63.47,63.53,63.44,63.52,24772.0,60.5007,60.5579,60.4721,60.5484,24772.0
2023-06-09 15:20:00,63.52,63.57,63.47,63.5,31121.0,60.5484,60.5961,60.5007,60.5293,31121.0
2023-06-09 15:30:00,63.5,63.56,63.42,63.48,51896.0,60.5293,60.5865,60.4531,60.5103,51896.0
2023-06-09 15:40:00,63.48,63.57,63.46,63.55,58591.0,60.5103,60.5961,60.4912,60.577,58591.0
2023-06-09 15:50:00,63.55,63.58,63.46,63.52,200917.0,60.577,60.6056,60.4912,60.5484,200917.0
2023-06-12 09:30:00,63.61,63.61,63.28,63.49,42184.0,60.6342,60.6342,60.3196,60.5198,42184.0
2023-06-12 09:40:00,63.5,63.72,63.3,63.41,24110.0,60.5293,60.739,60.3387,60.4435,24110.0
2023-06-12 09:50:00,63.43,63.62,63.41,63.47,53645.0,60.4626,60.6437,60.4435,60.5007,53645.0
2023-06-12 10:00:00,63.49,63.5,63.37,63.45,21934.0,60.5198,60.5293,60.4054,60.4817,21934.0
2023-06-12 10:10:00,63.43,63.57,63.4,63.53,34119.0,60.4626,60.5961,60.434,60.5579,34119.0
2023-06-12 10:20:00,63.51,63.51,63.16,63.33,28138.0,60.5389,60.5389,60.2052,60.3673,28138.0
2023-06-12 10:30:00,63.31,63.33,63.22,63.25,28773.0,60.3482,60.3673,60.2624,60.291,28773.0
2023-06-12 10:40:00,63.27,63.37,63.25,63.27,16840.0,60.3101,60.4054,60.291,60.3101,16840.0
2023-06-12 10:50:00,63.27,63.37,63.19,63.32,23021.0,60.3101,60.4054,60.2338,60.3578,23021.0
2023-06-12 11:00:00,63.33,63.4,63.31,63.38,22233.0,60.3673,60.434,60.3482,60.4149,22233.0
2023-06-12 11:10:00,63.37,63.45,63.35,63.37,19299.0,60.4054,60.4817,60.3864,60.4054,19299.0
2023-06-12 11:20:00,63.37,63.41,63.27,63.39,29491.0,60.4054,60.4435,60.3101,60.4245,29491.0
2023-06-12 11:30:00,63.41,63.44,63.32,63.32,23789.0,60.4435,60.4721,60.3578,60.3578,23789.0
2023-06-12 11:40:00,63.33,63.35,63.28,63.3,23819.0,60.3673,60.3864,60.3196,60.3387,23819.0
2023-06-12 11:50:00,63.3,63.48,63.3,63.48,32102.0,60.3387,60.5103,60.3387,60.5103,32102.0
2023-06-12 12:00:00,63.5,63.61,63.45,63.51,71303.0,60.5293,60.6342,60.4817,60.5389,71303.0
2023-06-12 12:10:00,63.52,63.63,63.51,63.58,16591.0,60.5484,60.6533,60.5389,60.6056,16591.0
2023-06-12 12:20:00,63.59,63.62,63.57,63.57,14505.0,60.6151,60.6437,60.5961,60.5961,14505.0
2023-06-12 12:30:00,63.58,63.68,63.57,63.68,12713.0,60.6056,60.7009,60.5961,60.7009,12713.0
2023-06-12 12:40:00,63.68,63.73,63.65,63.65,11983.0,60.7009,60.7486,60.6723,60.6723,11983.0
2023-06-12 12:50:00,63.66,63.68,63.62,63.65,7167.0,60.6818,60.7009,60.6437,60.6723,7167.0
2023-06-12 13:00:00,63.67,63.69,63.65,63.66,14061.0,60.6914,60.7104,60.6723,60.6818,14061.0
2023-06-12 13:10:00,63.66,63.68,63.62,63.68,11835.0,60.6818,60.7009,60.6437,60.7009,11835.0
2023-06-12 13:20:00,63.7,63.74,63.69,63.69,14776.0,60.72,60.7581,60.7104,60.7104,14776.0
2023-06-12 13:30:00,63.67,63.67,63.6,63.67,12805.0,60.6914,60.6914,60.6247,60.6914,12805.0
2023-06-12 13:40:00,63.69,63.78,63.69,63.74,13645.0,60.7104,60.7962,60.7104,60.7581,13645.0
2023-06-12 13:50:00,63.75,63.77,63.71,63.76,18543.0,60.7676,60.7867,60.7295,60.7772,18543.0
2023-06-12 14:00:00,63.77,63.82,63.74,63.82,24019.0,60.7867,60.8344,60.7581,60.8344,24019.0
2023-06-12 14:10:00,63.82,63.82,63.74,63.76,20826.0,60.8344,60.8344,60.7581,60.7772,20826.0
2023-06-12 14:20:00,63.76,63.76,63.66,63.67,14676.0,60.7772,60.7772,60.6818,60.6914,14676.0
2023-06-12 14:30:00,63.67,63.7,63.59,63.59,17006.0,60.6914,60.72,60.6151,60.6151,17006.0
2023-06-12 14:40:00,63.61,63.67,63.6,63.66,14344.0,60.6342,60.6914,60.6247,60.6818,14344.0
2023-06-12 14:50:00,63.65,63.7,63.63,63.7,21648.0,60.6723,60.72,60.6533,60.72,21648.0
2023-06-12 15:00:00,63.7,63.79,63.64,63.67,33731.0,60.72,60.8058,60.6628,60.6914,33731.0
2023-06-12 15:10:00,63.67,63.81,63.66,63.75,28583.0,60.6914,60.8248,60.6818,60.7676,28583.0
2023-06-12 15:20:00,63.76,63.81,63.7,63.8,38608.0,60.7772,60.8248,60.72,60.8153,38608.0
2023-06-12 15:30:00,63.8,63.8,63.72,63.75,31573.0,60.8153,60.8153,60.739,60.7676,31573.0
2023-06-12 15:40:00,63.76,63.81,63.63,63.65,42174.0,60.7772,60.8248,60.6533,60.6723,42174.0
2023-06-12 15:50:00,63.68,63.71,63.51,63.55,267099.0,60.7009,60.7295,60.5389,60.577,267099.0
2023-06-13 09:30:00,63.81,64.31,63.8,64.31,66077.0,60.8248,61.3014,60.8153,61.3014,66077.0
2023-06-13 09:40:00,64.29,64.71,64.18,64.66,60639.0,61.2824,61.6827,61.1775,61.6351,60639.0
2023-06-13 09:50:00,64.67,64.7,64.4,64.54,37193.0,61.6446,61.6732,61.3872,61.5207,37193.0
2023-06-13 10:00:00,64.55,64.77,64.46,64.77,42119.0,61.5302,61.7399,61.4444,61.7399,42119.0
2023-06-13 10:10:00,64.76,64.86,64.63,64.71,53388.0,61.7304,61.8257,61.6065,61.6827,53388.0
2023-06-13 10:20:00,64.72,65.01,64.72,65.0,88953.0,61.6923,61.9687,61.6923,61.9592,88953.0
2023-06-13 10:30:00,64.98,64.99,64.71,64.87,43778.0,61.9401,61.9496,61.6827,61.8352,43778.0
2023-06-13 10:40:00,64.89,64.94,64.79,64.81,31233.0,61.8543,61.902,61.759,61.778,31233.0
2023-06-13 10:50:00,64.81,64.84,64.71,64.77,32802.0,61.778,61.8066,61.6827,61.7399,32802.0
2023-06-13 11:00:00,64.78,64.78,64.56,64.62,34832.0,61.7495,61.7495,61.5397,61.5969,34832.0
2023-06-13 11:10:00,64.63,64.81,64.63,64.78,54453.0,61.6065,61.778,61.6065,61.7495,54453.0
2023-06-13 11:20:00,64.77,64.92,64.72,64.81,36513.0,61.7399,61.8829,61.6923,61.778,36513.0
2023-06-13 11:30:00,64.82,64.88,64.66,64.67,29257.0,61.7876,61.8448,61.6351,61.6446,29257.0
2023-06-13 11:40:00,64.67,64.78,64.66,64.74,30494.0,61.6446,61.7495,61.6351,61.7113,30494.0
2023-06-13 11:50:00,64.73,64.88,64.73,64.8,19134.0,61.7018,61.8448,61.7018,61.7685,19134.0
2023-06-13 12:00:00,64.8,64.86,64.72,64.77,22492.0,61.7685,61.8257,61.6923,61.7399,22492.0
2023-06-13 12:10:00,64.77,64.91,64.77,64.91,32362.0,61.7399,61.8734,61.7399,61.8734,32362.0
2023-06-13 12:20:00,64.92,65.0,64.89,64.94,24326.0,61.8829,61.9592,61.8543,61.902,24326.0
2023-06-13 12:30:00,64.92,64.96,64.83,64.84,30600.0,61.8829,61.921,61.7971,61.8066,30600.0
2023-06-13 12:40:00,64.84,64.88,64.83,64.88,19186.0,61.8066,61.8448,61.7971,61.8448,19186.0
2023-06-13 12:50:00,64.88,64.9,64.83,64.85,20845.0,61.8448,61.8638,61.7971,61.8162,20845.0
2023-06-13 13:00:00,64.86,64.86,64.75,64.78,22940.0,61.8257,61.8257,61.7209,61.7495,22940.0
2023-06-13 13:10:00,64.79,64.83,64.77,64.79,21886.0,61.759,61.7971,61.7399,61.759,21886.0
2023-06-13 13:20:00,64.78,64.9,64.78,64.86,27260.0,61.7495,61.8638,61.7495,61.8257,27260.0
2023-06-13 13:30:00,64.86,64.9,64.82,64.86,45479.0,61.8257,61.8638,61.7876,61.8257,45479.0
2023-06-13 13:40:00,64.85,64.92,64.83,64.87,24480.0,61.8162,61.8829,61.7971,61.8352,24480.0
2023-06-13 13:50:00,64.87,64.88,64.75,64.82,29380.0,61.8352,61.8448,61.7209,61.7876,29380.0
2023-06-13 14:00:00,64.82,64.88,64.77,64.84,27949.0,61.7876,61.8448,61.7399,61.8066,27949.0
2023-06-13 14:10:00,64.84,64.84,64.76,64.82,24358.0,61.8066,61.8066,61.7304,61.7876,24358.0
2023-06-13 14:20:00,64.83,64.88,64.78,64.81,36697.0,61.7971,61.8448,61.7495,61.778,36697.0
2023-06-13 14:30:00,64.81,64.81,64.64,64.75,27991.0,61.778,61.778,61.616,61.7209,27991.0
2023-06-13 14:40:00,64.74,64.78,64.67,64.76,27186.0,61.7113,61.7495,61.6446,61.7304,27186.0
2023-06-13 14:50:00,64.75,64.83,64.73,64.8,24046.0,61.7209,61.7971,61.7018,61.7685,24046.0
2023-06-13 15:00:00,64.81,64.89,64.8,64.82,28598.0,61.778,61.8543,61.7685,61.7876,28598.0
2023-06-13 15:10:00,64.83,64.84,64.78,64.78,27252.0,61.7971,61.8066,61.7495,61.7495,27252.0
2023-06-13 15:20:00,64.8,64.87,64.77,64.82,28134.0,61.7685,61.8352,61.7399,61.7876,28134.0
2023-06-13 15:30:00,64.82,64.85,64.65,64.74,85084.0,61.7876,61.8162,61.6255,61.7113,85084.0
2023-06-13 15:40:00,64.75,64.86,64.74,64.76,76036.0,61.7209,61.8257,61.7113,61.7304,76036.0
2023-06-13 15:50:00,64.77,64.81,64.65,64.75,213636.0,61.7399,61.778,61.6255,61.7209,213636.0
2023-06-14 09:30:00,65.33,65.38,65.01,65.23,95346.0,62.2737,62.3214,61.9687,62.1784,95346.0
2023-06-14 09:40:00,65.22,65.22,64.87,65.03,71829.0,62.1689,62.1689,61.8352,61.9878,71829.0
2023-06-14 09:50:00,65.05,65.15,64.93,64.96,39191.0,62.0068,62.1021,61.8924,61.921,39191.0
2023-06-14 10:00:00,64.93,65.06,64.87,64.97,40733.0,61.8924,62.0164,61.8352,61.9306,40733.0
2023-06-14 10:10:00,64.96,64.97,64.77,64.77,21712.0,61.921,61.9306,61.7399,61.7399,21712.0
2023-06-14 10:20:00,64.76,64.82,64.62,64.65,32232.0,61.7304,61.7876,61.5969,61.6255,32232.0
2023-06-14 10:30:00,64.67,64.69,64.58,64.6,32008.0,61.6446,61.6637,61.5588,61.5779,32008.0
2023-06-14 10:40:00,64.61,64.71,64.49,64.56,34726.0,61.5874,61.6827,61.473,61.5397,34726.0
2023-06-14 10:50:00,64.55,64.72,64.52,64.72,29719.0,61.5302,61.6923,61.5016,61.6923,29719.0
2023-06-14 11:00:00,64.72,64.8,64.55,64.56,24420.0,61.6923,61.7685,61.5302,61.5397,24420.0
2023-06-14 11:10:00,64.55,64.71,64.54,64.71,22700.0,61.5302,61.6827,61.5207,61.6827,22700.0
2023-06-14 11:20:00,64.71,64.82,64.69,64.7,45504.0,61.6827,61.7876,61.6637,61.6732,45504.0
2023-06-14 11:30:00,64.7,64.7,64.56,64.64,19007.0,61.6732,61.6732,61.5397,61.616,19007.0
2023-06-14 11:40:00,64.63,64.84,64.63,64.82,19710.0,61.6065,61.8066,61.6065,61.7876,19710.0
2023-06-14 11:50:00,64.84,64.85,64.62,64.65,25274.0,61.8066,61.8162,61.5969,61.6255,25274.0
2023-06-14 12:00:00,64.66,64.66,64.44,64.5,35827.0,61.6351,61.6351,61.4254,61.4826,35827.0
2023-06-14 12:10:00,64.49,64.6,64.48,64.59,25536.0,61.473,61.5779,61.4635,61.5683,25536.0
2023-06-14 12:20:00,64.59,64.62,64.56,64.59,16123.0,61.5683,61.5969,61.5397,61.5683,16123.0
2023-06-14 12:30:00,64.58,64.61,64.52,64.56,25114.0,61.5588,61.5874,61.5016,61.5397,25114.0
2023-06-14 12:40:00,64.56,64.81,64.56,64.79,121223.0,61.5397,61.778,61.5397,61.759,121223.0
2023-06-14 12:50:00,64.78,64.78,64.68,64.73,27222.0,61.7495,61.7495,61.6541,61.7018,27222.0
2023-06-14 13:00:00,64.72,64.75,64.62,64.68,29195.0,61.6923,61.7209,61.5969,61.6541,29195.0
2023-06-14 13:10:00,64.68,64.71,64.59,64.64,42987.0,61.6541,61.6827,61.5683,61.616,42987.0
2023-06-14 13:20:00,64.64,64.7,64.6,64.7,32704.0,61.616,61.6732,61.5779,61.6732,32704.0
2023-06-14 13:30:00,64.7,64.73,64.63,64.68,109203.0,61.6732,61.7018,61.6065,61.6541,109203.0
2023-06-14 13:40:00,64.69,64.7,64.56,64.63,17372.0,61.6637,61.6732,61.5397,61.6065,17372.0
2023-06-14 13:50:00,64.62,64.65,64.55,64.55,17774.0,61.5969,61.6255,61.5302,61.5302,17774.0
2023-06-14 14:00:00,64.53,64.53,64.05,64.19,41334.0,61.5111,61.5111,61.0536,61.1871,41334.0
2023-06-14 14:10:00,64.23,64.25,64.02,64.2,55854.0,61.2252,61.2442,61.025,61.1966,55854.0
2023-06-14 14:20:00,64.19,64.26,64.01,64.2,37615.0,61.1871,61.2538,61.0155,61.1966,37615.0
2023-06-14 14:30:00,64.21,64.37,64.1,64.24,55378.0,61.2061,61.3586,61.1013,61.2347,55378.0
2023-06-14 14:40:00,64.24,64.45,64.23,64.42,36219.0,61.2347,61.4349,61.2252,61.4063,36219.0
2023-06-14 14:50:00,64.42,64.57,64.31,64.46,24160.0,61.4063,61.5493,61.3014,61.4444,24160.0
2023-06-14 15:00:00,64.48,64.72,64.48,64.67,22502.0,61.4635,61.6923,61.4635,61.6446,22502.0
2023-06-14 15:10:00,64.69,64.69,64.32,64.39,40307.0,61.6637,61.6637,61.311,61.3777,40307.0
2023-06-14 15:20:00,64.37,64.65,64.36,64.51,38961.0,61.3586,61.6255,61.3491,61.4921,38961.0
2023-06-14 15:30:00,64.52,64.59,64.44,64.56,65396.0,61.5016,61.5683,61.4254,61.5397,65396.0
2023-06-14 15:40:00,64.58,64.58,64.24,64.24,82839.0,61.5588,61.5588,61.2347,61.2347,82839.0
2023-06-14 15:50:00,64.24,64.51,64.15,64.51,157819.0,61.2347,61.4921,61.1489,61.4921,157819.0
2023-06-15 09:30:00,64.8,64.86,64.48,64.64,93931.0,61.7685,61.8257,61.4635,61.616,93931.0
2023-06-15 09:40:00,64.66,64.71,64.42,64.55,424866.0,61.6351,61.6827,61.4063,61.5302,424866.0
2023-06-15 09:50:00,64.55,64.76,64.51,64.69,127612.0,61.5302,61.7304,61.4921,61.6637,127612.0
2023-06-15 10:00:00,64.7,64.8,64.56,64.7,94140.0,61.6732,61.7685,61.5397,61.6732,94140.0
2023-06-15 10:10:00,64.7,64.86,64.66,64.78,108556.0,61.6732,61.8257,61.6351,61.7495,108556.0
2023-06-15 10:20:00,64.78,64.82,64.66,64.79,40513.0,61.7495,61.7876,61.6351,61.759,40513.0
2023-06-15 10:30:00,64.79,64.82,64.61,64.66,72479.0,61.759,61.7876,61.5874,61.6351,72479.0
2023-06-15 10:40:00,64.65,64.86,64.64,64.8,34239.0,61.6255,61.8257,61.616,61.7685,34239.0
2023-06-15 10:50:00,64.8,64.8,64.64,64.75,31154.0,61.7685,61.7685,61.616,61.7209,31154.0
2023-06-15 11:00:00,64.75,64.96,64.71,64.96,35419.0,61.7209,61.921,61.6827,61.921,35419.0
2023-06-15 11:10:00,64.96,65.15,64.93,65.05,37362.0,61.921,62.1021,61.8924,62.0068,37362.0
2023-06-15 11:20:00,65.05,65.17,65.04,65.17,38226.0,62.0068,62.1212,61.9973,62.1212,38226.0
2023-06-15 11:30:00,65.16,65.17,65.08,65.12,45513.0,62.1117,62.1212,62.0354,62.0735,45513.0
2023-06-15 11:40:00,65.13,65.13,64.84,64.88,61546.0,62.0831,62.0831,61.8066,61.8448,61546.0
2023-06-15 11:50:00,64.87,65.14,64.86,65.14,37679.0,61.8352,62.0926,61.8257,62.0926,37679.0
2023-06-15 12:00:00,65.14,65.17,65.07,65.1,58217.0,62.0926,62.1212,62.0259,62.0545,58217.0
2023-06-15 12:10:00,65.09,65.23,65.08,65.22,33575.0,62.0449,62.1784,62.0354,62.1689,33575.0
2023-06-15 12:20:00,65.23,65.34,65.23,65.27,23886.0,62.1784,62.2833,62.1784,62.2165,23886.0
2023-06-15 12:30:00,65.28,65.33,65.21,65.28,58894.0,62.2261,62.2737,62.1593,62.2261,58894.0
2023-06-15 12:40:00,65.28,65.33,65.26,65.32,54601.0,62.2261,62.2737,62.207,62.2642,54601.0
2023-06-15 12:50:00,65.32,65.32,65.27,65.28,87680.0,62.2642,62.2642,62.2165,62.2261,87680.0
2023-06-15 13:00:00,65.28,65.28,65.1,65.22,84776.0,62.2261,62.2261,62.0545,62.1689,84776.0
2023-06-15 13:10:00,65.23,65.27,65.13,65.15,36221.0,62.1784,62.2165,62.0831,62.1021,36221.0
2023-06-15 13:20:00,65.15,65.26,65.13,65.25,40058.0,62.1021,62.207,62.0831,62.1975,40058.0
2023-06-15 13:30:00,65.25,65.3,65.22,65.27,116303.0,62.1975,62.2451,62.1689,62.2165,116303.0
2023-06-15 13:40:00,65.27,65.34,65.25,65.32,63045.0,62.2165,62.2833,62.1975,62.2642,63045.0
2023-06-15 13:50:00,65.32,65.46,65.3,65.44,28901.0,62.2642,62.3976,62.2451,62.3786,28901.0
2023-06-15 14:00:00,65.45,65.51,65.42,65.44,28152.0,62.3881,62.4453,62.3595,62.3786,28152.0
2023-06-15 14:10:00,65.44,65.48,65.32,65.32,55963.0,62.3786,62.4167,62.2642,62.2642,55963.0
2023-06-15 14:20:00,65.32,65.44,65.3,65.44,38076.0,62.2642,62.3786,62.2451,62.3786,38076.0
2023-06-15 14:30:00,65.44,65.59,65.44,65.57,28935.0,62.3786,62.5216,62.3786,62.5025,28935.0
2023-06-15 14:40:00,65.57,65.68,65.55,65.67,33708.0,62.5025,62.6073,62.4834,62.5978,33708.0
2023-06-15 14:50:00,65.67,65.89,65.66,65.85,57214.0,62.5978,62.8075,62.5883,62.7694,57214.0
2023-06-15 15:00:00,65.85,65.91,65.8,65.85,51587.0,62.7694,62.8266,62.7217,62.7694,51587.0
2023-06-15 15:10:00,65.83,65.86,65.7,65.7,36796.0,62.7503,62.7789,62.6264,62.6264,36796.0
2023-06-15 15:20:00,65.69,65.8,65.64,65.8,43754.0,62.6169,62.7217,62.5692,62.7217,43754.0
2023-06-15 15:30:00,65.8,65.83,65.68,65.69,42729.0,62.7217,62.7503,62.6073,62.6169,42729.0
2023-06-15 15:40:00,65.69,65.78,65.66,65.69,62185.0,62.6169,62.7027,62.5883,62.6169,62185.0
2023-06-15 15:50:00,65.7,65.8,65.54,65.66,172127.0,62.6264,62.7217,62.4739,62.5883,172127.0
2023-06-16 09:30:00,65.65,65.96,65.46,65.61,813508.0,62.9324,63.2296,62.7503,62.8941,813508.0
2023-06-16 09:40:00,65.64,65.83,65.4,65.49,54608.0,62.9228,63.105,62.6928,62.779,54608.0
2023-06-16 09:50:00,65.55,65.7,65.45,65.58,72662.0,62.8366,62.9803,62.7407,62.8653,72662.0
2023-06-16 10:00:00,65.58,65.79,65.56,65.75,36820.0,62.8653,63.0666,62.8461,63.0283,36820.0
2023-06-16 10:10:00,65.76,65.77,65.45,65.49,30908.0,63.0379,63.0474,62.7407,62.779,30908.0
2023-06-16 10:20:00,65.49,65.7,65.47,65.69,41602.0,62.779,62.9803,62.7599,62.9708,41602.0
2023-06-16 10:30:00,65.68,65.77,65.63,65.66,21072.0,62.9612,63.0474,62.9132,62.942,21072.0
2023-06-16 10:40:00,65.67,65.67,65.54,65.54,22953.0,62.9516,62.9516,62.827,62.827,22953.0
2023-06-16 10:50:00,65.52,65.72,65.49,65.62,30829.0,62.8078,62.9995,62.779,62.9037,30829.0
2023-06-16 11:00:00,65.62,65.62,65.47,65.61,28066.0,62.9037,62.9037,62.7599,62.8941,28066.0
2023-06-16 11:10:00,65.61,65.66,65.55,65.61,26648.0,62.8941,62.942,62.8366,62.8941,26648.0
2023-06-16 11:20:00,65.59,65.62,65.5,65.59,30063.0,62.8749,62.9037,62.7886,62.8749,30063.0
2023-06-16 11:30:00,65.59,65.62,65.41,65.45,32566.0,62.8749,62.9037,62.7023,62.7407,32566.0
2023-06-16 11:40:00,65.46,65.54,65.4,65.4,15346.0,62.7503,62.827,62.6928,62.6928,15346.0
2023-06-16 11:50:00,65.4,65.49,65.31,65.45,16263.0,62.6928,62.779,62.6065,62.7407,16263.0
2023-06-16 12:00:00,65.46,65.56,65.44,65.47,12910.0,62.7503,62.8461,62.7311,62.7599,12910.0
2023-06-16 12:10:00,65.48,65.54,65.44,65.54,18651.0,62.7694,62.827,62.7311,62.827,18651.0
2023-06-16 12:20:00,65.54,65.63,65.53,65.63,18373.0,62.827,62.9132,62.8174,62.9132,18373.0
2023-06-16 12:30:00,65.64,65.69,65.61,65.62,14704.0,62.9228,62.9708,62.8941,62.9037,14704.0
2023-06-16 12:40:00,65.63,65.67,65.6,65.67,16050.0,62.9132,62.9516,62.8845,62.9516,16050.0
2023-06-16 12:50:00,65.67,65.73,65.65,65.7,16285.0,62.9516,63.0091,62.9324,62.9803,16285.0
2023-06-16 13:00:00,65.7,65.73,65.66,65.66,15457.0,62.9803,63.0091,62.942,62.942,15457.0
2023-06-16 13:10:00,65.66,65.68,65.61,65.66,18604.0,62.942,62.9612,62.8941,62.942,18604.0
2023-06-16 13:20:00,65.66,65.67,65.54,65.56,18958.0,62.942,62.9516,62.827,62.8461,18958.0
2023-06-16 13:30:00,65.55,65.57,65.44,65.48,19983.0,62.8366,62.8557,62.7311,62.7694,19983.0
2023-06-16 13:40:00,65.48,65.5,65.42,65.49,12588.0,62.7694,62.7886,62.7119,62.779,12588.0
2023-06-16 13:50:00,65.49,65.53,65.47,65.51,15597.0,62.779,62.8174,62.7599,62.7982,15597.0
2023-06-16 14:00:00,65.51,65.53,65.46,65.48,16260.0,62.7982,62.8174,62.7503,62.7694,16260.0
2023-06-16 14:10:00,65.49,65.55,65.44,65.55,28054.0,62.779,62.8366,62.7311,62.8366,28054.0
2023-06-16 14:20:00,65.56,65.58,65.52,65.55,18453.0,62.8461,62.8653,62.8078,62.8366,18453.0
2023-06-16 14:30:00,65.54,65.55,65.43,65.48,44272.0,62.827,62.8366,62.7215,62.7694,44272.0
2023-06-16 14:40:00,65.48,65.49,65.42,65.47,17526.0,62.7694,62.779,62.7119,62.7599,17526.0
2023-06-16 14:50:00,65.46,65.49,65.41,65.45,45652.0,62.7503,62.779,62.7023,62.7407,45652.0
2023-06-16 15:00:00,65.46,65.52,65.39,65.47,29750.0,62.7503,62.8078,62.6832,62.7599,29750.0
2023-06-16 15:10:00,65.46,65.46,65.38,65.46,33253.0,62.7503,62.7503,62.6736,62.7503,33253.0
2023-06-16 15:20:00,65.47,65.53,65.44,65.48,47625.0,62.7599,62.8174,62.7311,62.7694,47625.0
2023-06-16 15:30:00,65.47,65.65,65.45,65.63,53622.0,62.7599,62.9324,62.7407,62.9132,53622.0
2023-06-16 15:40:00,65.64,65.65,65.51,65.58,60196.0,62.9228,62.9324,62.7982,62.8653,60196.0
2023-06-16 15:50:00,65.59,65.7,65.41,65.48,304713.0,62.8749,62.9803,62.7023,62.7694,304713.0
2023-06-20 09:30:00,64.92,65.18,64.84,65.05,78203.0,62.2326,62.4819,62.1559,62.3572,78203.0
2023-06-20 09:40:00,64.97,65.27,64.93,65.13,48012.0,62.2806,62.5681,62.2422,62.4339,48012.0
2023-06-20 09:50:00,65.16,65.48,65.13,65.47,35057.0,62.4627,62.7694,62.4339,62.7599,35057.0
2023-06-20 10:00:00,65.47,65.47,65.08,65.09,40571.0,62.7599,62.7599,62.386,62.3956,40571.0
2023-06-20 10:10:00,65.09,65.14,64.87,64.88,32188.0,62.3956,62.4435,62.1847,62.1943,32188.0
2023-06-20 10:20:00,64.87,64.97,64.84,64.95,45437.0,62.1847,62.2806,62.1559,62.2614,45437.0
2023-06-20 10:30:00,64.94,65.1,64.89,65.06,29024.0,62.2518,62.4052,62.2039,62.3668,29024.0
2023-06-20 10:40:00,65.05,65.24,65.04,65.23,28380.0,62.3572,62.5394,62.3477,62.5298,28380.0
2023-06-20 10:50:00,65.25,65.25,65.0,65.07,33509.0,62.549,62.549,62.3093,62.3764,33509.0
2023-06-20 11:00:00,65.12,65.16,65.04,65.04,24811.0,62.4244,62.4627,62.3477,62.3477,24811.0
2023-06-20 11:10:00,65.03,65.04,64.97,65.02,21332.0,62.3381,62.3477,62.2806,62.3285,21332.0
2023-06-20 11:20:00,65.02,65.22,65.0,65.21,54029.0,62.3285,62.5202,62.3093,62.5106,54029.0
2023-06-20 11:30:00,65.22,65.29,65.13,65.28,37860.0,62.5202,62.5873,62.4339,62.5777,37860.0
2023-06-20 11:40:00,65.29,65.32,65.19,65.29,22309.0,62.5873,62.6161,62.4915,62.5873,22309.0
2023-06-20 11:50:00,65.29,65.46,65.26,65.41,19597.0,62.5873,62.7503,62.5586,62.7023,19597.0
2023-06-20 12:00:00,65.39,65.39,65.26,65.27,19740.0,62.6832,62.6832,62.5586,62.5681,19740.0
2023-06-20 12:10:00,65.28,65.32,65.24,65.28,25157.0,62.5777,62.6161,62.5394,62.5777,25157.0
2023-06-20 12:20:00,65.28,65.38,65.27,65.34,24785.0,62.5777,62.6736,62.5681,62.6352,24785.0
2023-06-20 12:30:00,65.35,65.59,65.32,65.51,28005.0,62.6448,62.8749,62.6161,62.7982,28005.0
2023-06-20 12:40:00,65.5,65.56,65.5,65.53,25995.0,62.7886,62.8461,62.7886,62.8174,25995.0
2023-06-20 12:50:00,65.53,65.55,65.44,65.53,16001.0,62.8174,62.8366,62.7311,62.8174,16001.0
2023-06-20 13:00:00,65.55,65.62,65.44,65.45,32153.0,62.8366,62.9037,62.7311,62.7407,32153.0
2023-06-20 13:10:00,65.44,65.51,65.44,65.5,16846.0,62.7311,62.7982,62.7311,62.7886,16846.0
2023-06-20 13:20:00,65.52,65.58,65.51,65.53,29909.0,62.8078,62.8653,62.7982,62.8174,29909.0
2023-06-20 13:30:00,65.54,65.55,65.48,65.48,15641.0,62.827,62.8366,62.7694,62.7694,15641.0
2023-06-20 13:40:00,65.47,65.56,65.47,65.54,13761.0,62.7599,62.8461,62.7599,62.827,13761.0
2023-06-20 13:50:00,65.53,65.56,65.46,65.48,18464.0,62.8174,62.8461,62.7503,62.7694,18464.0
2023-06-20 14:00:00,65.48,65.56,65.48,65.52,19051.0,62.7694,62.8461,62.7694,62.8078,19051.0
2023-06-20 14:10:00,65.52,65.54,65.46,65.52,37620.0,62.8078,62.827,62.7503,62.8078,37620.0
2023-06-20 14:20:00,65.53,65.61,65.48,65.59,28532.0,62.8174,62.8941,62.7694,62.8749,28532.0
2023-06-20 14:30:00,65.59,65.61,65.53,65.56,17976.0,62.8749,62.8941,62.8174,62.8461,17976.0
2023-06-20 14:40:00,65.56,65.57,65.49,65.56,18420.0,62.8461,62.8557,62.779,62.8461,18420.0
2023-06-20 14:50:00,65.57,65.6,65.54,65.54,17142.0,62.8557,62.8845,62.827,62.827,17142.0
2023-06-20 15:00:00,65.55,65.59,65.49,65.53,26331.0,62.8366,62.8749,62.779,62.8174,26331.0
2023-06-20 15:10:00,65.53,65.58,65.5,65.51,25739.0,62.8174,62.8653,62.7886,62.7982,25739.0
2023-06-20 15:20:00,65.52,65.64,65.51,65.64,48891.0,62.8078,62.9228,62.7982,62.9228,48891.0
2023-06-20 15:30:00,65.64,65.77,65.62,65.77,84263.0,62.9228,63.0474,62.9037,63.0474,84263.0
2023-06-20 15:40:00,65.78,65.82,65.66,65.78,117520.0,63.057,63.0954,62.942,63.057,117520.0
2023-06-20 15:50:00,65.79,65.87,65.65,65.71,367224.0,63.0666,63.1433,62.9324,62.9899,367224.0
2023-06-21 09:30:00,65.63,65.78,65.27,65.77,71874.0,62.9132,63.057,62.5681,63.0474,71874.0
2023-06-21 09:40:00,65.77,66.07,65.75,65.97,85812.0,63.0474,63.335,63.0283,63.2392,85812.0
2023-06-21 09:50:00,65.97,66.27,65.97,66.12,84977.0,63.2392,63.5267,63.2392,63.383,84977.0
2023-06-21 10:00:00,66.15,66.2,66.0,66.12,73467.0,63.4117,63.4596,63.2679,63.383,73467.0
2023-06-21 10:10:00,66.14,66.36,66.13,66.29,47108.0,63.4021,63.613,63.3925,63.5459,47108.0
2023-06-21 10:20:00,66.28,66.38,66.24,66.33,42847.0,63.5363,63.6322,63.498,63.5843,42847.0
2023-06-21 10:30:00,66.35,66.51,66.35,66.49,76765.0,63.6034,63.7568,63.6034,63.7376,76765.0
2023-06-21 10:40:00,66.49,66.51,66.19,66.2,55953.0,63.7376,63.7568,63.4501,63.4596,55953.0
2023-06-21 10:50:00,66.19,66.4,66.12,66.4,79789.0,63.4501,63.6514,63.383,63.6514,79789.0
2023-06-21 11:00:00,66.41,66.45,66.22,66.26,43284.0,63.661,63.6993,63.4788,63.5172,43284.0
2023-06-21 11:10:00,66.28,66.39,66.19,66.2,45701.0,63.5363,63.6418,63.4501,63.4596,45701.0
2023-06-21 11:20:00,66.21,66.39,66.21,66.38,25788.0,63.4692,63.6418,63.4692,63.6322,25788.0
2023-06-21 11:30:00,66.38,66.38,66.17,66.22,29921.0,63.6322,63.6322,63.4309,63.4788,29921.0
2023-06-21 11:40:00,66.23,66.35,66.2,66.24,27561.0,63.4884,63.6034,63.4596,63.498,27561.0
2023-06-21 11:50:00,66.21,66.26,66.17,66.2,16587.0,63.4692,63.5172,63.4309,63.4596,16587.0
2023-06-21 12:00:00,66.2,66.31,66.17,66.28,23109.0,63.4596,63.5651,63.4309,63.5363,23109.0
2023-06-21 12:10:00,66.3,66.3,66.14,66.22,24520.0,63.5555,63.5555,63.4021,63.4788,24520.0
2023-06-21 12:20:00,66.21,66.22,66.15,66.2,23805.0,63.4692,63.4788,63.4117,63.4596,23805.0
2023-06-21 12:30:00,66.2,66.27,66.17,66.22,22373.0,63.4596,63.5267,63.4309,63.4788,22373.0
2023-06-21 12:40:00,66.23,66.26,66.1,66.18,26412.0,63.4884,63.5172,63.3638,63.4405,26412.0
2023-06-21 12:50:00,66.19,66.25,66.1,66.11,20387.0,63.4501,63.5076,63.3638,63.3734,20387.0
2023-06-21 13:00:00,66.1,66.17,66.02,66.17,23977.0,63.3638,63.4309,63.2871,63.4309,23977.0
2023-06-21 13:10:00,66.17,66.18,66.08,66.1,21942.0,63.4309,63.4405,63.3446,63.3638,21942.0
2023-06-21 13:20:00,66.09,66.14,66.09,66.12,25108.0,63.3542,63.4021,63.3542,63.383,25108.0
2023-06-21 13:30:00,66.13,66.23,66.1,66.23,19641.0,63.3925,63.4884,63.3638,63.4884,19641.0
2023-06-21 13:40:00,66.22,66.26,66.17,66.17,25471.0,63.4788,63.5172,63.4309,63.4309,25471.0
2023-06-21 13:50:00,66.17,66.33,66.15,66.28,32109.0,63.4309,63.5843,63.4117,63.5363,32109.0
2023-06-21 14:00:00,66.29,66.29,66.18,66.2,30005.0,63.5459,63.5459,63.4405,63.4596,30005.0
2023-06-21 14:10:00,66.2,66.27,66.17,66.27,32690.0,63.4596,63.5267,63.4309,63.5267,32690.0
2023-06-21 14:20:00,66.27,66.38,66.26,66.38,30194.0,63.5267,63.6322,63.5172,63.6322,30194.0
2023-06-21 14:30:00,66.38,66.4,66.32,66.37,37939.0,63.6322,63.6514,63.5747,63.6226,37939.0
2023-06-21 14:40:00,66.37,66.4,66.32,66.38,30134.0,63.6226,63.6514,63.5747,63.6322,30134.0
2023-06-21 14:50:00,66.38,66.44,66.35,66.39,29696.0,63.6322,63.6897,63.6034,63.6418,29696.0
2023-06-21 15:00:00,66.39,66.39,66.29,66.32,31735.0,63.6418,63.6418,63.5459,63.5747,31735.0
2023-06-21 15:10:00,66.32,66.37,66.28,66.36,31911.0,63.5747,63.6226,63.5363,63.613,31911.0
2023-06-21 15:20:00,66.37,66.37,66.27,66.34,38496.0,63.6226,63.6226,63.5267,63.5938,38496.0
2023-06-21 15:30:00,66.33,66.34,66.2,66.22,68104.0,63.5843,63.5938,63.4596,63.4788,68104.0
2023-06-21 15:40:00,66.23,66.51,66.21,66.47,158031.0,63.4884,63.7568,63.4692,63.7185,158031.0
2023-06-21 15:50:00,66.47,66.51,66.35,66.49,389094.0,63.7185,63.7568,63.6034,63.7376,389094.0
2023-06-22 09:30:00,66.51,66.61,65.82,65.85,98918.0,63.7568,63.8527,63.0954,63.1241,98918.0
2023-06-22 09:40:00,65.83,66.04,65.51,65.57,73556.0,63.105,63.3063,62.7982,62.8557,73556.0
2023-06-22 09:50:00,65.57,65.88,65.55,65.7,71596.0,62.8557,63.1529,62.8366,62.9803,71596.0
2023-06-22 10:00:00,65.68,65.68,65.45,65.52,49301.0,62.9612,62.9612,62.7407,62.8078,49301.0
2023-06-22 10:10:00,65.51,65.96,65.5,65.8,143076.0,62.7982,63.2296,62.7886,63.0762,143076.0
2023-06-22 10:20:00,65.81,65.99,65.77,65.99,70526.0,63.0858,63.2583,63.0474,63.2583,70526.0
2023-06-22 10:30:00,66.03,66.3,66.02,66.16,166090.0,63.2967,63.5555,63.2871,63.4213,166090.0
2023-06-22 10:40:00,66.16,66.2,65.89,66.03,57855.0,63.4213,63.4596,63.1625,63.2967,57855.0
2023-06-22 10:50:00,66.03,66.07,65.91,66.03,44841.0,63.2967,63.335,63.1816,63.2967,44841.0
2023-06-22 11:00:00,66.02,66.03,65.83,65.83,49725.0,63.2871,63.2967,63.105,63.105,49725.0
2023-06-22 11:10:00,65.84,65.86,65.74,65.85,32465.0,63.1145,63.1337,63.0187,63.1241,32465.0
2023-06-22 11:20:00,65.86,65.92,65.78,65.82,39000.0,63.1337,63.1912,63.057,63.0954,39000.0
2023-06-22 11:30:00,65.82,65.86,65.73,65.77,49715.0,63.0954,63.1337,63.0091,63.0474,49715.0
2023-06-22 11:40:00,65.76,65.84,65.74,65.74,78686.0,63.0379,63.1145,63.0187,63.0187,78686.0
2023-06-22 11:50:00,65.75,65.75,65.57,65.63,28214.0,63.0283,63.0283,62.8557,62.9132,28214.0
2023-06-22 12:00:00,65.63,65.63,65.48,65.61,22568.0,62.9132,62.9132,62.7694,62.8941,22568.0
2023-06-22 12:10:00,65.61,65.74,65.61,65.61,21499.0,62.8941,63.0187,62.8941,62.8941,21499.0
2023-06-22 12:20:00,65.61,65.76,65.61,65.7,24450.0,62.8941,63.0379,62.8941,62.9803,24450.0
2023-06-22 12:30:00,65.7,65.71,65.59,65.62,38860.0,62.9803,62.9899,62.8749,62.9037,38860.0
2023-06-22 12:40:00,65.62,65.65,65.57,65.6,34372.0,62.9037,62.9324,62.8557,62.8845,34372.0
2023-06-22 12:50:00,65.59,65.62,65.49,65.58,43828.0,62.8749,62.9037,62.779,62.8653,43828.0
2023-06-22 13:00:00,65.58,65.58,65.4,65.41,41953.0,62.8653,62.8653,62.6928,62.7023,41953.0
2023-06-22 13:10:00,65.4,65.42,65.28,65.4,33863.0,62.6928,62.7119,62.5777,62.6928,33863.0
2023-06-22 13:20:00,65.41,65.44,65.35,65.38,27538.0,62.7023,62.7311,62.6448,62.6736,27538.0
2023-06-22 13:30:00,65.38,65.41,65.3,65.4,53089.0,62.6736,62.7023,62.5969,62.6928,53089.0
2023-06-22 13:40:00,65.39,65.42,65.36,65.38,30779.0,62.6832,62.7119,62.6544,62.6736,30779.0
2023-06-22 13:50:00,65.39,65.46,65.37,65.43,28905.0,62.6832,62.7503,62.664,62.7215,28905.0
2023-06-22 14:00:00,65.44,65.46,65.34,65.34,40692.0,62.7311,62.7503,62.6352,62.6352,40692.0
2023-06-22 14:10:00,65.34,65.36,65.31,65.32,29405.0,62.6352,62.6544,62.6065,62.6161,29405.0
2023-06-22 14:20:00,65.31,65.53,65.31,65.52,30596.0,62.6065,62.8174,62.6065,62.8078,30596.0
2023-06-22 14:30:00,65.53,65.64,65.52,65.58,40211.0,62.8174,62.9228,62.8078,62.8653,40211.0
2023-06-22 14:40:00,65.57,65.63,65.55,65.59,36887.0,62.8557,62.9132,62.8366,62.8749,36887.0
2023-06-22 14:50:00,65.59,65.64,65.55,65.62,26799.0,62.8749,62.9228,62.8366,62.9037,26799.0
2023-06-22 15:00:00,65.63,65.66,65.5,65.5,33940.0,62.9132,62.942,62.7886,62.7886,33940.0
2023-06-22 15:10:00,65.5,65.52,65.44,65.47,44831.0,62.7886,62.8078,62.7311,62.7599,44831.0
2023-06-22 15:20:00,65.47,65.49,65.29,65.3,55773.0,62.7599,62.779,62.5873,62.5969,55773.0
2023-06-22 15:30:00,65.29,65.4,65.22,65.4,77094.0,62.5873,62.6928,62.5202,62.6928,77094.0
2023-06-22 15:40:00,65.4,65.42,65.35,65.38,97304.0,62.6928,62.7119,62.6448,62.6736,97304.0
2023-06-22 15:50:00,65.38,65.43,65.26,65.34,491198.0,62.6736,62.7215,62.5586,62.6352,491198.0
2023-06-23 09:30:00,64.49,64.74,64.34,64.7,68952.0,61.8204,62.0601,61.6766,62.0217,68952.0
2023-06-23 09:40:00,64.72,65.08,64.72,65.01,45476.0,62.0409,62.386,62.0409,62.3189,45476.0
2023-06-23 09:50:00,65.0,65.23,64.99,65.16,46058.0,62.3093,62.5298,62.2997,62.4627,46058.0
2023-06-23 10:00:00,65.16,65.23,65.0,65.02,43027.0,62.4627,62.5298,62.3093,62.3285,43027.0
2023-06-23 10:10:00,65.02,65.18,64.95,65.17,48365.0,62.3285,62.4819,62.2614,62.4723,48365.0
2023-06-23 10:20:00,65.21,65.35,65.12,65.34,36304.0,62.5106,62.6448,62.4244,62.6352,36304.0
2023-06-23 10:30:00,65.34,65.49,65.29,65.49,40375.0,62.6352,62.779,62.5873,62.779,40375.0
2023-06-23 10:40:00,65.51,65.52,65.36,65.36,40154.0,62.7982,62.8078,62.6544,62.6544,40154.0
2023-06-23 10:50:00,65.35,65.46,65.25,65.43,39040.0,62.6448,62.7503,62.549,62.7215,39040.0
2023-06-23 11:00:00,65.44,65.54,65.28,65.31,26740.0,62.7311,62.827,62.5777,62.6065,26740.0
2023-06-23 11:10:00,65.3,65.36,65.19,65.33,28254.0,62.5969,62.6544,62.4915,62.6257,28254.0
2023-06-23 11:20:00,65.33,65.46,65.32,65.46,44002.0,62.6257,62.7503,62.6161,62.7503,44002.0
2023-06-23 11:30:00,65.47,65.6,65.44,65.58,36293.0,62.7599,62.8845,62.7311,62.8653,36293.0
2023-06-23 11:40:00,65.58,65.6,65.52,65.54,37867.0,62.8653,62.8845,62.8078,62.827,37867.0
2023-06-23 11:50:00,65.53,65.58,65.49,65.57,32233.0,62.8174,62.8653,62.779,62.8557,32233.0
2023-06-23 12:00:00,65.58,65.6,65.47,65.49,31371.0,62.8653,62.8845,62.7599,62.779,31371.0
2023-06-23 12:10:00,65.5,65.56,65.45,65.52,26677.0,62.7886,62.8461,62.7407,62.8078,26677.0
2023-06-23 12:20:00,65.52,65.58,65.49,65.55,27300.0,62.8078,62.8653,62.779,62.8366,27300.0
2023-06-23 12:30:00,65.56,65.56,65.41,65.42,30732.0,62.8461,62.8461,62.7023,62.7119,30732.0
2023-06-23 12:40:00,65.41,65.48,65.37,65.45,35270.0,62.7023,62.7694,62.664,62.7407,35270.0
2023-06-23 12:50:00,65.45,65.5,65.36,65.43,22650.0,62.7407,62.7886,62.6544,62.7215,22650.0
2023-06-23 13:00:00,65.44,65.45,65.37,65.42,27162.0,62.7311,62.7407,62.664,62.7119,27162.0
2023-06-23 13:10:00,65.42,65.48,65.4,65.41,25128.0,62.7119,62.7694,62.6928,62.7023,25128.0
2023-06-23 13:20:00,65.41,65.45,65.36,65.44,32288.0,62.7023,62.7407,62.6544,62.7311,32288.0
2023-06-23 13:30:00,65.44,65.48,65.42,65.47,38797.0,62.7311,62.7694,62.7119,62.7599,38797.0
2023-06-23 13:40:00,65.48,65.5,65.44,65.47,31894.0,62.7694,62.7886,62.7311,62.7599,31894.0
2023-06-23 13:50:00,65.47,65.48,65.36,65.37,26032.0,62.7599,62.7694,62.6544,62.664,26032.0
2023-06-23 14:00:00,65.35,65.37,65.19,65.2,54583.0,62.6448,62.664,62.4915,62.501,54583.0
2023-06-23 14:10:00,65.2,65.25,65.17,65.22,36040.0,62.501,62.549,62.4723,62.5202,36040.0
2023-06-23 14:20:00,65.22,65.29,65.22,65.25,39404.0,62.5202,62.5873,62.5202,62.549,39404.0
2023-06-23 14:30:00,65.25,65.29,65.22,65.25,42431.0,62.549,62.5873,62.5202,62.549,42431.0
2023-06-23 14:40:00,65.25,65.27,65.17,65.21,45435.0,62.549,62.5681,62.4723,62.5106,45435.0
2023-06-23 14:50:00,65.21,65.21,65.09,65.09,42895.0,62.5106,62.5106,62.3956,62.3956,42895.0
2023-06-23 15:00:00,65.08,65.09,64.96,65.06,47368.0,62.386,62.3956,62.271,62.3668,47368.0
2023-06-23 15:10:00,65.06,65.12,65.04,65.08,54990.0,62.3668,62.4244,62.3477,62.386,54990.0
2023-06-23 15:20:00,65.09,65.11,65.0,65.02,64704.0,62.3956,62.4148,62.3093,62.3285,64704.0
2023-06-23 15:30:00,65.02,65.17,65.01,65.06,216569.0,62.3285,62.4723,62.3189,62.3668,216569.0
2023-06-23 15:40:00,65.06,65.33,65.03,65.33,232657.0,62.3668,62.6257,62.3381,62.6257,232657.0
2023-06-23 15:50:00,65.31,65.32,64.92,64.99,931948.0,62.6065,62.6161,62.2326,62.2997,931948.0
2023-06-26 09:30:00,65.17,65.28,64.93,65.18,86425.0,62.4723,62.5777,62.2422,62.4819,86425.0
2023-06-26 09:40:00,65.19,65.58,65.19,65.47,150058.0,62.4915,62.8653,62.4915,62.7599,150058.0
2023-06-26 09:50:00,65.48,65.72,65.47,65.55,68112.0,62.7694,62.9995,62.7599,62.8366,68112.0
2023-06-26 10:00:00,65.55,65.76,65.49,65.61,62152.0,62.8366,63.0379,62.779,62.8941,62152.0
2023-06-26 10:10:00,65.61,65.61,65.46,65.52,77699.0,62.8941,62.8941,62.7503,62.8078,77699.0
2023-06-26 10:20:00,65.51,65.6,65.46,65.53,43998.0,62.7982,62.8845,62.7503,62.8174,43998.0
2023-06-26 10:30:00,65.52,65.52,65.28,65.32,60887.0,62.8078,62.8078,62.5777,62.6161,60887.0
2023-06-26 10:40:00,65.33,65.58,65.23,65.57,41145.0,62.6257,62.8653,62.5298,62.8557,41145.0
2023-06-26 10:50:00,65.57,65.66,65.5,65.53,137717.0,62.8557,62.942,62.7886,62.8174,137717.0
2023-06-26 11:00:00,65.53,65.56,65.35,65.44,33153.0,62.8174,62.8461,62.6448,62.7311,33153.0
2023-06-26 11:10:00,65.44,65.52,65.41,65.47,37929.0,62.7311,62.8078,62.7023,62.7599,37929.0
2023-06-26 11:20:00,65.47,65.51,65.37,65.45,57105.0,62.7599,62.7982,62.664,62.7407,57105.0
2023-06-26 11:30:00,65.46,65.74,65.46,65.69,123242.0,62.7503,63.0187,62.7503,62.9708,123242.0
2023-06-26 11:40:00,65.69,65.8,65.62,65.63,58540.0,62.9708,63.0762,62.9037,62.9132,58540.0
2023-06-26 11:50:00,65.63,65.8,65.6,65.77,34486.0,62.9132,63.0762,62.8845,63.0474,34486.0
2023-06-26 12:00:00,65.78,65.8,65.64,65.64,27865.0,63.057,63.0762,62.9228,62.9228,27865.0
2023-06-26 12:10:00,65.63,65.9,65.61,65.84,53753.0,62.9132,63.1721,62.8941,63.1145,53753.0
2023-06-26 12:20:00,65.85,65.88,65.76,65.76,33818.0,63.1241,63.1529,63.0379,63.0379,33818.0
2023-06-26 12:30:00,65.76,65.78,65.69,65.7,19883.0,63.0379,63.057,62.9708,62.9803,19883.0
2023-06-26 12:40:00,65.7,65.76,65.66,65.75,22588.0,62.9803,63.0379,62.942,63.0283,22588.0
2023-06-26 12:50:00,65.76,65.9,65.76,65.9,28022.0,63.0379,63.1721,63.0379,63.1721,28022.0
2023-06-26 13:00:00,65.9,66.01,65.89,65.99,59907.0,63.1721,63.2775,63.1625,63.2583,59907.0
2023-06-26 13:10:00,65.99,66.02,65.93,65.96,48475.0,63.2583,63.2871,63.2008,63.2296,48475.0
2023-06-26 13:20:00,65.96,66.05,65.91,66.03,35844.0,63.2296,63.3159,63.1816,63.2967,35844.0
2023-06-26 13:30:00,66.03,66.04,65.96,66.03,33349.0,63.2967,63.3063,63.2296,63.2967,33349.0
2023-06-26 13:40:00,66.05,66.21,66.05,66.19,56128.0,63.3159,63.4692,63.3159,63.4501,56128.0
2023-06-26 13:50:00,66.19,66.19,65.99,66.02,33061.0,63.4501,63.4501,63.2583,63.2871,33061.0
2023-06-26 14:00:00,66.01,66.09,65.89,65.91,50466.0,63.2775,63.3542,63.1625,63.1816,50466.0
2023-06-26 14:10:00,65.9,65.92,65.84,65.84,28113.0,63.1721,63.1912,63.1145,63.1145,28113.0
2023-06-26 14:20:00,65.84,65.92,65.83,65.92,32078.0,63.1145,63.1912,63.105,63.1912,32078.0
2023-06-26 14:30:00,65.92,66.0,65.91,66.0,44739.0,63.1912,63.2679,63.1816,63.2679,44739.0
2023-06-26 14:40:00,66.0,66.0,65.88,65.92,44112.0,63.2679,63.2679,63.1529,63.1912,44112.0
2023-06-26 14:50:00,65.92,65.96,65.85,65.94,35016.0,63.1912,63.2296,63.1241,63.2104,35016.0
2023-06-26 15:00:00,65.95,66.02,65.94,66.01,43366.0,63.22,63.2871,63.2104,63.2775,43366.0
2023-06-26 15:10:00,66.0,66.03,65.94,65.98,103212.0,63.2679,63.2967,63.2104,63.2488,103212.0
2023-06-26 15:20:00,65.98,66.01,65.95,66.01,55400.0,63.2488,63.2775,63.22,63.2775,55400.0
2023-06-26 15:30:00,66.01,66.1,65.98,66.0,87063.0,63.2775,63.3638,63.2488,63.2679,87063.0
2023-06-26 15:40:00,66.0,66.07,65.96,66.03,96982.0,63.2679,63.335,63.2296,63.2967,96982.0
2023-06-26 15:50:00,66.03,66.04,65.89,66.02,244884.0,63.2967,63.3063,63.1625,63.2871,244884.0
2023-06-27 09:30:00,66.2,66.38,66.01,66.34,71290.0,63.4596,63.6322,63.2775,63.5938,71290.0
2023-06-27 09:40:00,66.35,66.44,66.14,66.18,43426.0,63.6034,63.6897,63.4021,63.4405,43426.0
2023-06-27 09:50:00,66.18,66.33,66.11,66.33,43633.0,63.4405,63.5843,63.3734,63.5843,43633.0
2023-06-27 10:00:00,66.32,66.34,66.15,66.15,45503.0,63.5747,63.5938,63.4117,63.4117,45503.0
2023-06-27 10:10:00,66.12,66.4,66.07,66.4,301352.0,63.383,63.6514,63.335,63.6514,301352.0
2023-06-27 10:20:00,66.4,66.4,66.23,66.27,29918.0,63.6514,63.6514,63.4884,63.5267,29918.0
2023-06-27 10:30:00,66.28,66.52,66.26,66.45,99861.0,63.5363,63.7664,63.5172,63.6993,99861.0
2023-06-27 10:40:00,66.45,66.55,66.4,66.4,29868.0,63.6993,63.7952,63.6514,63.6514,29868.0
2023-06-27 10:50:00,66.4,66.55,66.36,66.52,126914.0,63.6514,63.7952,63.613,63.7664,126914.0
2023-06-27 11:00:00,66.53,66.71,66.53,66.62,39453.0,63.776,63.9485,63.776,63.8623,39453.0
2023-06-27 11:10:00,66.62,66.7,66.52,66.64,25388.0,63.8623,63.9389,63.7664,63.8814,25388.0
2023-06-27 11:20:00,66.64,66.64,66.51,66.61,24926.0,63.8814,63.8814,63.7568,63.8527,24926.0
2023-06-27 11:30:00,66.61,66.71,66.54,66.55,26841.0,63.8527,63.9485,63.7856,63.7952,26841.0
2023-06-27 11:40:00,66.55,66.64,66.54,66.58,31871.0,63.7952,63.8814,63.7856,63.8239,31871.0
2023-06-27 11:50:00,66.59,66.83,66.58,66.81,36476.0,63.8335,64.0636,63.8239,64.0444,36476.0
2023-06-27 12:00:00,66.81,66.83,66.7,66.8,24749.0,64.0444,64.0636,63.9389,64.0348,24749.0
2023-06-27 12:10:00,66.79,66.85,66.75,66.77,35377.0,64.0252,64.0827,63.9869,64.006,35377.0
2023-06-27 12:20:00,66.77,66.87,66.76,66.83,28533.0,64.006,64.1019,63.9965,64.0636,28533.0
2023-06-27 12:30:00,66.84,66.96,66.82,66.96,31663.0,64.0732,64.1882,64.054,64.1882,31663.0
2023-06-27 12:40:00,66.96,66.97,66.86,66.87,34284.0,64.1882,64.1978,64.0923,64.1019,34284.0
2023-06-27 12:50:00,66.87,66.88,66.73,66.76,17086.0,64.1019,64.1115,63.9677,63.9965,17086.0
2023-06-27 13:00:00,66.76,66.78,66.71,66.74,10889.0,63.9965,64.0156,63.9485,63.9773,10889.0
2023-06-27 13:10:00,66.73,66.91,66.72,66.89,74283.0,63.9677,64.1403,63.9581,64.1211,74283.0
2023-06-27 13:20:00,66.89,66.96,66.86,66.95,30452.0,64.1211,64.1882,64.0923,64.1786,30452.0
2023-06-27 13:30:00,66.96,67.05,66.94,67.0,60077.0,64.1882,64.2745,64.169,64.2265,60077.0
2023-06-27 13:40:00,67.0,67.04,66.95,67.01,19224.0,64.2265,64.2649,64.1786,64.2361,19224.0
2023-06-27 13:50:00,67.02,67.12,67.01,67.09,41285.0,64.2457,64.3416,64.2361,64.3128,41285.0
2023-06-27 14:00:00,67.09,67.14,67.06,67.14,43830.0,64.3128,64.3607,64.284,64.3607,43830.0
2023-06-27 14:10:00,67.13,67.15,66.99,67.0,107304.0,64.3511,64.3703,64.2169,64.2265,107304.0
2023-06-27 14:20:00,67.0,67.06,66.96,67.03,67635.0,64.2265,64.284,64.1882,64.2553,67635.0
2023-06-27 14:30:00,67.04,67.1,66.99,67.04,83927.0,64.2649,64.3224,64.2169,64.2649,83927.0
2023-06-27 14:40:00,67.04,67.19,67.01,67.17,71915.0,64.2649,64.4087,64.2361,64.3895,71915.0
2023-06-27 14:50:00,67.17,67.21,67.11,67.14,40054.0,64.3895,64.4278,64.332,64.3607,40054.0
2023-06-27 15:00:00,67.14,67.19,67.1,67.1,32894.0,64.3607,64.4087,64.3224,64.3224,32894.0
2023-06-27 15:10:00,67.08,67.08,66.98,67.0,33913.0,64.3032,64.3032,64.2074,64.2265,33913.0
2023-06-27 15:20:00,67.01,67.09,66.98,67.07,32305.0,64.2361,64.3128,64.2074,64.2936,32305.0
2023-06-27 15:30:00,67.06,67.12,66.95,66.98,40609.0,64.284,64.3416,64.1786,64.2074,40609.0
2023-06-27 15:40:00,66.98,67.12,66.9,67.06,76404.0,64.2074,64.3416,64.1307,64.284,76404.0
2023-06-27 15:50:00,67.05,67.06,66.84,66.95,260505.0,64.2745,64.284,64.0732,64.1786,260505.0
2023-06-28 09:30:00,66.82,66.98,66.73,66.93,67873.0,64.054,64.2074,63.9677,64.1594,67873.0
2023-06-28 09:40:00,66.95,67.12,66.8,66.85,53698.0,64.1786,64.3416,64.0348,64.0827,53698.0
2023-06-28 09:50:00,66.84,67.08,66.74,67.08,40973.0,64.0732,64.3032,63.9773,64.3032,40973.0
2023-06-28 10:00:00,67.08,67.15,66.96,67.12,90600.0,64.3032,64.3703,64.1882,64.3416,90600.0
2023-06-28 10:10:00,67.09,67.22,66.88,67.15,135008.0,64.3128,64.4374,64.1115,64.3703,135008.0
2023-06-28 10:20:00,67.15,67.16,66.95,67.11,84764.0,64.3703,64.3799,64.1786,64.332,84764.0
2023-06-28 10:30:00,67.1,67.23,67.04,67.16,77344.0,64.3224,64.447,64.2649,64.3799,77344.0
2023-06-28 10:40:00,67.16,67.26,66.97,66.98,90370.0,64.3799,64.4758,64.1978,64.2074,90370.0
2023-06-28 10:50:00,66.98,67.01,66.81,66.89,34669.0,64.2074,64.2361,64.0444,64.1211,34669.0
2023-06-28 11:00:00,66.89,67.02,66.89,67.01,29940.0,64.1211,64.2457,64.1211,64.2361,29940.0
2023-06-28 11:10:00,67.01,67.06,66.92,67.0,26639.0,64.2361,64.284,64.1498,64.2265,26639.0
2023-06-28 11:20:00,66.98,66.99,66.86,66.95,72197.0,64.2074,64.2169,64.0923,64.1786,72197.0
2023-06-28 11:30:00,66.96,67.2,66.95,67.07,45333.0,64.1882,64.4182,64.1786,64.2936,45333.0
2023-06-28 11:40:00,67.08,67.16,67.02,67.08,88750.0,64.3032,64.3799,64.2457,64.3032,88750.0
2023-06-28 11:50:00,67.08,67.08,66.94,66.99,19635.0,64.3032,64.3032,64.169,64.2169,19635.0
2023-06-28 12:00:00,67.0,67.0,66.95,66.97,20969.0,64.2265,64.2265,64.1786,64.1978,20969.0
2023-06-28 12:10:00,66.98,67.18,66.97,67.18,24686.0,64.2074,64.3991,64.1978,64.3991,24686.0
2023-06-28 12:20:00,67.18,67.18,67.06,67.09,20419.0,64.3991,64.3991,64.284,64.3128,20419.0
2023-06-28 12:30:00,67.09,67.2,67.07,67.17,21309.0,64.3128,64.4182,64.2936,64.3895,21309.0
2023-06-28 12:40:00,67.17,67.2,66.98,66.98,30956.0,64.3895,64.4182,64.2074,64.2074,30956.0
2023-06-28 12:50:00,66.97,66.97,66.85,66.93,24183.0,64.1978,64.1978,64.0827,64.1594,24183.0
2023-06-28 13:00:00,66.94,66.95,66.88,66.9,21679.0,64.169,64.1786,64.1115,64.1307,21679.0
2023-06-28 13:10:00,66.88,66.95,66.84,66.95,19883.0,64.1115,64.1786,64.0732,64.1786,19883.0
2023-06-28 13:20:00,66.93,67.0,66.93,67.0,17030.0,64.1594,64.2265,64.1594,64.2265,17030.0
2023-06-28 13:30:00,67.01,67.01,66.89,66.97,25821.0,64.2361,64.2361,64.1211,64.1978,25821.0
2023-06-28 13:40:00,66.97,66.98,66.93,66.93,19680.0,64.1978,64.2074,64.1594,64.1594,19680.0
2023-06-28 13:50:00,66.95,66.98,66.92,66.96,17071.0,64.1786,64.2074,64.1498,64.1882,17071.0
2023-06-28 14:00:00,66.97,66.99,66.92,66.97,27950.0,64.1978,64.2169,64.1498,64.1978,27950.0
2023-06-28 14:10:00,66.97,67.0,66.94,66.96,16382.0,64.1978,64.2265,64.169,64.1882,16382.0
2023-06-28 14:20:00,66.95,66.99,66.93,66.99,20842.0,64.1786,64.2169,64.1594,64.2169,20842.0
2023-06-28 14:30:00,66.99,67.05,66.95,66.96,38174.0,64.2169,64.2745,64.1786,64.1882,38174.0
2023-06-28 14:40:00,66.95,66.98,66.91,66.92,22128.0,64.1786,64.2074,64.1403,64.1498,22128.0
2023-06-28 14:50:00,66.91,66.92,66.85,66.88,22918.0,64.1403,64.1498,64.0827,64.1115,22918.0
2023-06-28 15:00:00,66.89,66.9,66.76,66.88,63944.0,64.1211,64.1307,63.9965,64.1115,63944.0
2023-06-28 15:10:00,66.89,66.95,66.87,66.95,30393.0,64.1211,64.1786,64.1019,64.1786,30393.0
2023-06-28 15:20:00,66.95,66.98,66.9,66.94,38289.0,64.1786,64.2074,64.1307,64.169,38289.0
2023-06-28 15:30:00,66.93,66.98,66.91,66.94,52603.0,64.1594,64.2074,64.1403,64.169,52603.0
2023-06-28 15:40:00,66.94,66.96,66.85,66.85,83308.0,64.169,64.1882,64.0827,64.0827,83308.0
2023-06-28 15:50:00,66.85,66.91,66.72,66.81,300048.0,64.0827,64.1403,63.9581,64.0444,300048.0
2023-06-29 09:30:00,67.02,67.31,66.85,67.31,81520.0,64.2457,64.5237,64.0827,64.5237,81520.0
2023-06-29 09:40:00,67.31,67.32,67.02,67.19,53992.0,64.5237,64.5333,64.2457,64.4087,53992.0
2023-06-29 09:50:00,67.19,67.3,67.14,67.22,40467.0,64.4087,64.5141,64.3607,64.4374,40467.0
2023-06-29 10:00:00,67.24,67.38,67.15,67.21,53839.0,64.4566,64.5908,64.3703,64.4278,53839.0
2023-06-29 10:10:00,67.2,67.34,67.17,67.17,55871.0,64.4182,64.5525,64.3895,64.3895,55871.0
2023-06-29 10:20:00,67.17,67.26,67.1,67.2,84835.0,64.3895,64.4758,64.3224,64.4182,84835.0
2023-06-29 10:30:00,67.2,67.4,67.16,67.28,152831.0,64.4182,64.61,64.3799,64.4949,152831.0
2023-06-29 10:40:00,67.27,67.31,67.12,67.2,28567.0,64.4854,64.5237,64.3416,64.4182,28567.0
2023-06-29 10:50:00,67.2,67.34,67.16,67.3,33909.0,64.4182,64.5525,64.3799,64.5141,33909.0
2023-06-29 11:00:00,67.29,67.4,67.28,67.38,52030.0,64.5045,64.61,64.4949,64.5908,52030.0
2023-06-29 11:10:00,67.36,67.42,67.26,67.29,38573.0,64.5716,64.6291,64.4758,64.5045,38573.0
2023-06-29 11:20:00,67.29,67.32,67.18,67.3,27368.0,64.5045,64.5333,64.3991,64.5141,27368.0
2023-06-29 11:30:00,67.29,67.33,67.18,67.25,29122.0,64.5045,64.5429,64.3991,64.4662,29122.0
2023-06-29 11:40:00,67.24,67.29,67.24,67.26,25399.0,64.4566,64.5045,64.4566,64.4758,25399.0
2023-06-29 11:50:00,67.27,67.41,67.27,67.4,34383.0,64.4854,64.6196,64.4854,64.61,34383.0
2023-06-29 12:00:00,67.42,67.48,67.35,67.46,41311.0,64.6291,64.6867,64.562,64.6675,41311.0
2023-06-29 12:10:00,67.45,67.67,67.4,67.59,163684.0,64.6579,64.8688,64.61,64.7921,163684.0
2023-06-29 12:20:00,67.6,67.7,67.53,67.55,60632.0,64.8017,64.8976,64.7346,64.7538,60632.0
2023-06-29 12:30:00,67.55,67.55,67.5,67.53,33285.0,64.7538,64.7538,64.7058,64.7346,33285.0
2023-06-29 12:40:00,67.53,67.57,67.47,67.55,33622.0,64.7346,64.7729,64.6771,64.7538,33622.0
2023-06-29 12:50:00,67.54,67.56,67.5,67.54,13600.0,64.7442,64.7633,64.7058,64.7442,13600.0
2023-06-29 13:00:00,67.54,67.54,67.25,67.52,323888.0,64.7442,64.7442,64.4662,64.725,323888.0
2023-06-29 13:10:00,67.54,67.6,67.35,67.58,28354.0,64.7442,64.8017,64.562,64.7825,28354.0
2023-06-29 13:20:00,67.58,67.59,67.53,67.58,16761.0,64.7825,64.7921,64.7346,64.7825,16761.0
2023-06-29 13:30:00,67.58,67.59,67.54,67.55,25581.0,64.7825,64.7921,64.7442,64.7538,25581.0
2023-06-29 13:40:00,67.56,67.59,67.53,67.58,18271.0,64.7633,64.7921,64.7346,64.7825,18271.0
2023-06-29 13:50:00,67.57,67.58,67.45,67.46,17706.0,64.7729,64.7825,64.6579,64.6675,17706.0
2023-06-29 14:00:00,67.46,67.46,67.26,67.28,27971.0,64.6675,64.6675,64.4758,64.4949,27971.0
2023-06-29 14:10:00,67.29,67.5,67.28,67.47,98925.0,64.5045,64.7058,64.4949,64.6771,98925.0
2023-06-29 14:20:00,67.48,67.58,67.47,67.57,27283.0,64.6867,64.7825,64.6771,64.7729,27283.0
2023-06-29 14:30:00,67.56,67.63,67.53,67.59,27677.0,64.7633,64.8304,64.7346,64.7921,27677.0
2023-06-29 14:40:00,67.59,67.63,67.53,67.6,26871.0,64.7921,64.8304,64.7346,64.8017,26871.0
2023-06-29 14:50:00,67.6,67.6,67.55,67.59,31366.0,64.8017,64.8017,64.7538,64.7921,31366.0
2023-06-29 15:00:00,67.59,67.65,67.58,67.63,47400.0,64.7921,64.8496,64.7825,64.8304,47400.0
2023-06-29 15:10:00,67.63,67.68,67.57,67.58,56953.0,64.8304,64.8784,64.7729,64.7825,56953.0
2023-06-29 15:20:00,67.57,67.65,67.54,67.64,26808.0,64.7729,64.8496,64.7442,64.84,26808.0
2023-06-29 15:30:00,67.64,67.67,67.49,67.53,50080.0,64.84,64.8688,64.6962,64.7346,50080.0
2023-06-29 15:40:00,67.53,67.56,67.43,67.44,129208.0,64.7346,64.7633,64.6387,64.6483,129208.0
2023-06-29 15:50:00,67.45,67.51,67.25,67.34,597591.0,64.6579,64.7154,64.4662,64.5525,597591.0
2023-06-30 09:30:00,67.79,67.93,67.52,67.72,62433.0,64.9838,65.118,64.725,64.9167,62433.0
2023-06-30 09:40:00,67.75,67.87,67.62,67.87,142000.0,64.9455,65.0605,64.8209,65.0605,142000.0
2023-06-30 09:50:00,67.89,68.02,67.79,67.97,54460.0,65.0797,65.2043,64.9838,65.1564,54460.0
2023-06-30 10:00:00,67.95,68.11,67.94,68.09,88642.0,65.1372,65.2906,65.1276,65.2714,88642.0
2023-06-30 10:10:00,68.09,68.14,68.03,68.11,61714.0,65.2714,65.3193,65.2139,65.2906,61714.0
2023-06-30 10:20:00,68.11,68.18,68.01,68.17,113335.0,65.2906,65.3577,65.1947,65.3481,113335.0
2023-06-30 10:30:00,68.17,68.19,67.94,67.97,38283.0,65.3481,65.3673,65.1276,65.1564,38283.0
2023-06-30 10:40:00,67.97,68.01,67.84,67.87,56572.0,65.1564,65.1947,65.0318,65.0605,56572.0
2023-06-30 10:50:00,67.88,68.14,67.87,68.11,74418.0,65.0701,65.3193,65.0605,65.2906,74418.0
2023-06-30 11:00:00,68.12,68.33,68.12,68.29,85459.0,65.3002,65.5015,65.3002,65.4631,85459.0
2023-06-30 11:10:00,68.3,68.38,68.27,68.36,63767.0,65.4727,65.5494,65.444,65.5302,63767.0
2023-06-30 11:20:00,68.36,68.37,68.23,68.28,45874.0,65.5302,65.5398,65.4056,65.4535,45874.0
2023-06-30 11:30:00,68.28,68.31,68.21,68.27,29976.0,65.4535,65.4823,65.3864,65.444,29976.0
2023-06-30 11:40:00,68.27,68.27,68.2,68.23,29010.0,65.444,65.444,65.3769,65.4056,29010.0
2023-06-30 11:50:00,68.24,68.24,68.15,68.24,25111.0,65.4152,65.4152,65.3289,65.4152,25111.0
2023-06-30 12:00:00,68.24,68.25,68.12,68.15,48686.0,65.4152,65.4248,65.3002,65.3289,48686.0
2023-06-30 12:10:00,68.16,68.22,68.12,68.14,18488.0,65.3385,65.396,65.3002,65.3193,18488.0
2023-06-30 12:20:00,68.14,68.28,68.13,68.27,22063.0,65.3193,65.4535,65.3098,65.444,22063.0
2023-06-30 12:30:00,68.28,68.34,68.27,68.33,23184.0,65.4535,65.5111,65.444,65.5015,23184.0
2023-06-30 12:40:00,68.33,68.34,68.21,68.25,33941.0,65.5015,65.5111,65.3864,65.4248,33941.0
2023-06-30 12:50:00,68.24,68.35,68.24,68.34,23793.0,65.4152,65.5206,65.4152,65.5111,23793.0
2023-06-30 13:00:00,68.34,68.47,68.33,68.44,33873.0,65.5111,65.6357,65.5015,65.6069,33873.0
2023-06-30 13:10:00,68.44,68.49,68.4,68.48,23369.0,65.6069,65.6549,65.5686,65.6453,23369.0
2023-06-30 13:20:00,68.49,68.49,68.43,68.48,15250.0,65.6549,65.6549,65.5973,65.6453,15250.0
2023-06-30 13:30:00,68.48,68.56,68.46,68.5,35789.0,65.6453,65.722,65.6261,65.6644,35789.0
2023-06-30 13:40:00,68.5,68.57,68.47,68.56,23914.0,65.6644,65.7315,65.6357,65.722,23914.0
2023-06-30 13:50:00,68.56,68.56,68.49,68.53,17894.0,65.722,65.722,65.6549,65.6932,17894.0
2023-06-30 14:00:00,68.54,68.59,68.53,68.59,21885.0,65.7028,65.7507,65.6932,65.7507,21885.0
2023-06-30 14:10:00,68.59,68.59,68.5,68.52,44179.0,65.7507,65.7507,65.6644,65.6836,44179.0
2023-06-30 14:20:00,68.52,68.62,68.3,68.59,350602.0,65.6836,65.7795,65.4727,65.7507,350602.0
2023-06-30 14:30:00,68.58,68.65,68.56,68.62,30819.0,65.7411,65.8082,65.722,65.7795,30819.0
2023-06-30 14:40:00,68.64,68.66,68.58,68.6,32491.0,65.7986,65.8178,65.7411,65.7603,32491.0
2023-06-30 14:50:00,68.61,68.64,68.53,68.56,29716.0,65.7699,65.7986,65.6932,65.722,29716.0
2023-06-30 15:00:00,68.56,68.59,68.44,68.45,37798.0,65.722,65.7507,65.6069,65.6165,37798.0
2023-06-30 15:10:00,68.45,68.56,68.44,68.51,38146.0,65.6165,65.722,65.6069,65.674,38146.0
2023-06-30 15:20:00,68.5,68.5,68.41,68.49,37406.0,65.6644,65.6644,65.5782,65.6549,37406.0
2023-06-30 15:30:00,68.48,68.49,68.38,68.45,46651.0,65.6453,65.6549,65.5494,65.6165,46651.0
2023-06-30 15:40:00,68.45,68.5,68.39,68.48,78067.0,65.6165,65.6644,65.559,65.6453,78067.0
2023-06-30 15:50:00,68.5,68.52,68.12,68.14,482813.0,65.6644,65.6836,65.3002,65.3193,482813.0
2023-07-03 09:30:00,67.91,67.97,67.46,67.48,98129.0,65.0989,65.1564,64.6675,64.6867,98129.0
2023-07-03 09:40:00,67.48,67.59,67.21,67.21,50023.0,64.6867,64.7921,64.4278,64.4278,50023.0
2023-07-03 09:50:00,67.13,67.33,66.96,67.33,27733.0,64.3511,64.5429,64.1882,64.5429,27733.0
2023-07-03 10:00:00,67.3,67.49,67.3,67.48,36147.0,64.5141,64.6962,64.5141,64.6867,36147.0
2023-07-03 10:10:00,67.47,67.65,67.47,67.59,39224.0,64.6771,64.8496,64.6771,64.7921,39224.0
2023-07-03 10:20:00,67.6,67.75,67.6,67.72,58558.0,64.8017,64.9455,64.8017,64.9167,58558.0
2023-07-03 10:30:00,67.72,67.73,67.55,67.62,122588.0,64.9167,64.9263,64.7538,64.8209,122588.0
2023-07-03 10:40:00,67.63,67.7,67.49,67.51,226354.0,64.8304,64.8976,64.6962,64.7154,226354.0
2023-07-03 10:50:00,67.51,67.66,67.4,67.63,35598.0,64.7154,64.8592,64.61,64.8304,35598.0
2023-07-03 11:00:00,67.63,67.8,67.61,67.79,48372.0,64.8304,64.9934,64.8113,64.9838,48372.0
2023-07-03 11:10:00,67.78,67.81,67.63,67.67,29640.0,64.9742,65.003,64.8304,64.8688,29640.0
2023-07-03 11:20:00,67.66,67.75,67.61,67.63,51662.0,64.8592,64.9455,64.8113,64.8304,51662.0
2023-07-03 11:30:00,67.63,67.7,67.58,67.67,26407.0,64.8304,64.8976,64.7825,64.8688,26407.0
2023-07-03 11:40:00,67.67,67.7,67.63,67.66,32261.0,64.8688,64.8976,64.8304,64.8592,32261.0
2023-07-03 11:50:00,67.68,67.7,67.61,67.7,34514.0,64.8784,64.8976,64.8113,64.8976,34514.0
2023-07-03 12:00:00,67.7,67.84,67.65,67.81,40855.0,64.8976,65.0318,64.8496,65.003,40855.0
2023-07-03 12:10:00,67.82,67.89,67.76,67.84,27305.0,65.0126,65.0797,64.9551,65.0318,27305.0
2023-07-03 12:20:00,67.85,67.97,67.83,67.95,36351.0,65.0413,65.1564,65.0222,65.1372,36351.0
2023-07-03 12:30:00,67.98,68.08,67.94,68.06,28498.0,65.166,65.2618,65.1276,65.2427,28498.0
2023-07-03 12:40:00,68.05,68.05,67.81,67.85,83025.0,65.2331,65.2331,65.003,65.0413,83025.0
2023-07-03 12:50:00,67.85,67.88,67.69,67.71,274797.0,65.0413,65.0701,64.888,64.9071,274797.0
2023-07-05 09:30:00,67.56,67.56,67.05,67.45,154939.0,64.7633,64.7633,64.2745,64.6579,154939.0
2023-07-05 09:40:00,67.36,67.65,67.36,67.64,46102.0,64.5716,64.8496,64.5716,64.84,46102.0
2023-07-05 09:50:00,67.67,67.92,67.66,67.92,52627.0,64.8688,65.1084,64.8592,65.1084,52627.0
2023-07-05 10:00:00,67.9,67.91,67.61,67.75,38972.0,65.0893,65.0989,64.8113,64.9455,38972.0
2023-07-05 10:10:00,67.74,67.74,67.56,67.69,48324.0,64.9359,64.9359,64.7633,64.888,48324.0
2023-07-05 10:20:00,67.66,67.72,67.44,67.49,39948.0,64.8592,64.9167,64.6483,64.6962,39948.0
2023-07-05 10:30:00,67.49,67.61,67.45,67.53,32480.0,64.6962,64.8113,64.6579,64.7346,32480.0
2023-07-05 10:40:00,67.53,67.53,67.3,67.37,18121.0,64.7346,64.7346,64.5141,64.5812,18121.0
2023-07-05 10:50:00,67.36,67.54,67.35,67.5,15403.0,64.5716,64.7442,64.562,64.7058,15403.0
2023-07-05 11:00:00,67.51,67.52,67.4,67.42,17747.0,64.7154,64.725,64.61,64.6291,17747.0
2023-07-05 11:10:00,67.39,67.54,67.37,67.45,23368.0,64.6004,64.7442,64.5812,64.6579,23368.0
2023-07-05 11:20:00,67.45,67.57,67.45,67.56,25651.0,64.6579,64.7729,64.6579,64.7633,25651.0
2023-07-05 11:30:00,67.56,67.62,67.48,67.5,41423.0,64.7633,64.8209,64.6867,64.7058,41423.0
2023-07-05 11:40:00,67.5,67.53,67.35,67.36,27260.0,64.7058,64.7346,64.562,64.5716,27260.0
2023-07-05 11:50:00,67.35,67.38,67.27,67.32,40828.0,64.562,64.5908,64.4854,64.5333,40828.0
2023-07-05 12:00:00,67.32,67.45,67.31,67.45,24863.0,64.5333,64.6579,64.5237,64.6579,24863.0
2023-07-05 12:10:00,67.44,67.44,67.31,67.39,28522.0,64.6483,64.6483,64.5237,64.6004,28522.0
2023-07-05 12:20:00,67.4,67.42,67.34,67.39,18505.0,64.61,64.6291,64.5525,64.6004,18505.0
2023-07-05 12:30:00,67.39,67.39,67.23,67.27,21984.0,64.6004,64.6004,64.447,64.4854,21984.0
2023-07-05 12:40:00,67.27,67.38,67.26,67.37,32120.0,64.4854,64.5908,64.4758,64.5812,32120.0
2023-07-05 12:50:00,67.37,67.47,67.34,67.47,74898.0,64.5812,64.6771,64.5525,64.6771,74898.0
2023-07-05 13:00:00,67.46,67.47,67.35,67.38,18792.0,64.6675,64.6771,64.562,64.5908,18792.0
2023-07-05 13:10:00,67.38,67.38,67.21,67.24,27280.0,64.5908,64.5908,64.4278,64.4566,27280.0
2023-07-05 13:20:00,67.24,67.27,67.19,67.21,32893.0,64.4566,64.4854,64.4087,64.4278,32893.0
2023-07-05 13:30:00,67.2,67.23,67.14,67.23,21133.0,64.4182,64.447,64.3607,64.447,21133.0
2023-07-05 13:40:00,67.24,67.32,67.23,67.31,15783.0,64.4566,64.5333,64.447,64.5237,15783.0
2023-07-05 13:50:00,67.32,67.32,67.28,67.3,17601.0,64.5333,64.5333,64.4949,64.5141,17601.0
2023-07-05 14:00:00,67.29,67.31,67.2,67.21,22784.0,64.5045,64.5237,64.4182,64.4278,22784.0
2023-07-05 14:10:00,67.22,67.22,67.03,67.06,35379.0,64.4374,64.4374,64.2553,64.284,35379.0
2023-07-05 14:20:00,67.07,67.09,67.01,67.08,16808.0,64.2936,64.3128,64.2361,64.3032,16808.0
2023-07-05 14:30:00,67.09,67.16,67.09,67.14,20554.0,64.3128,64.3799,64.3128,64.3607,20554.0
2023-07-05 14:40:00,67.14,67.18,67.1,67.14,19770.0,64.3607,64.3991,64.3224,64.3607,19770.0
2023-07-05 14:50:00,67.15,67.27,67.15,67.26,27824.0,64.3703,64.4854,64.3703,64.4758,27824.0
2023-07-05 15:00:00,67.26,67.29,67.25,67.28,22274.0,64.4758,64.5045,64.4662,64.4949,22274.0
2023-07-05 15:10:00,67.28,67.34,67.27,67.31,25270.0,64.4949,64.5525,64.4854,64.5237,25270.0
2023-07-05 15:20:00,67.3,67.39,67.29,67.37,28344.0,64.5141,64.6004,64.5045,64.5812,28344.0
2023-07-05 15:30:00,67.37,67.42,67.35,67.42,60129.0,64.5812,64.6291,64.562,64.6291,60129.0
2023-07-05 15:40:00,67.42,67.43,67.14,67.21,102046.0,64.6291,64.6387,64.3607,64.4278,102046.0
2023-07-05 15:50:00,67.23,67.24,67.06,67.16,442061.0,64.447,64.4566,64.284,64.3799,442061.0
2023-07-06 09:30:00,66.58,67.0,66.43,66.86,90807.0,63.8239,64.2265,63.6801,64.0923,90807.0
2023-07-06 09:40:00,66.84,66.84,66.14,66.67,115747.0,64.0732,64.0732,63.4021,63.9102,115747.0
2023-07-06 09:50:00,66.68,66.72,66.33,66.53,85955.0,63.9198,63.9581,63.5843,63.776,85955.0
2023-07-06 10:00:00,66.48,66.59,66.31,66.32,40644.0,63.7281,63.8335,63.5651,63.5747,40644.0
2023-07-06 10:10:00,66.33,66.47,66.24,66.31,46971.0,63.5843,63.7185,63.498,63.5651,46971.0
2023-07-06 10:20:00,66.31,66.31,66.04,66.14,104331.0,63.5651,63.5651,63.3063,63.4021,104331.0
2023-07-06 10:30:00,66.11,66.25,66.04,66.21,30515.0,63.3734,63.5076,63.3063,63.4692,30515.0
2023-07-06 10:40:00,66.2,66.31,66.16,66.28,26123.0,63.4596,63.5651,63.4213,63.5363,26123.0
2023-07-06 10:50:00,66.27,66.3,66.2,66.24,22445.0,63.5267,63.5555,63.4596,63.498,22445.0
2023-07-06 11:00:00,66.23,66.31,66.21,66.27,21599.0,63.4884,63.5651,63.4692,63.5267,21599.0
2023-07-06 11:10:00,66.27,66.33,66.22,66.3,22137.0,63.5267,63.5843,63.4788,63.5555,22137.0
2023-07-06 11:20:00,66.3,66.34,66.22,66.3,19996.0,63.5555,63.5938,63.4788,63.5555,19996.0
2023-07-06 11:30:00,66.3,66.38,66.3,66.32,9287.0,63.5555,63.6322,63.5555,63.5747,9287.0
2023-07-06 11:40:00,66.33,66.43,66.29,66.4,20934.0,63.5843,63.6801,63.5459,63.6514,20934.0
2023-07-06 11:50:00,66.41,66.49,66.38,66.48,17634.0,63.661,63.7376,63.6322,63.7281,17634.0
2023-07-06 12:00:00,66.46,66.49,66.39,66.46,50306.0,63.7089,63.7376,63.6418,63.7089,50306.0
2023-07-06 12:10:00,66.45,66.54,66.44,66.54,16963.0,63.6993,63.7856,63.6897,63.7856,16963.0
2023-07-06 12:20:00,66.54,66.57,66.49,66.57,14314.0,63.7856,63.8143,63.7376,63.8143,14314.0
2023-07-06 12:30:00,66.56,66.62,66.44,66.44,13582.0,63.8047,63.8623,63.6897,63.6897,13582.0
2023-07-06 12:40:00,66.44,66.49,66.44,66.48,12785.0,63.6897,63.7376,63.6897,63.7281,12785.0
2023-07-06 12:50:00,66.48,66.52,66.42,66.48,13251.0,63.7281,63.7664,63.6705,63.7281,13251.0
2023-07-06 13:00:00,66.49,66.5,66.43,66.43,16695.0,63.7376,63.7472,63.6801,63.6801,16695.0
2023-07-06 13:10:00,66.45,66.5,66.41,66.41,14185.0,63.6993,63.7472,63.661,63.661,14185.0
2023-07-06 13:20:00,66.43,66.51,66.43,66.47,13014.0,63.6801,63.7568,63.6801,63.7185,13014.0
2023-07-06 13:30:00,66.47,66.6,66.44,66.6,24203.0,63.7185,63.8431,63.6897,63.8431,24203.0
2023-07-06 13:40:00,66.61,66.7,66.6,66.67,40267.0,63.8527,63.9389,63.8431,63.9102,40267.0
2023-07-06 13:50:00,66.67,66.67,66.49,66.55,22462.0,63.9102,63.9102,63.7376,63.7952,22462.0
2023-07-06 14:00:00,66.56,66.56,66.44,66.45,25899.0,63.8047,63.8047,63.6897,63.6993,25899.0
2023-07-06 14:10:00,66.45,66.58,66.43,66.56,59390.0,63.6993,63.8239,63.6801,63.8047,59390.0
2023-07-06 14:20:00,66.56,66.56,66.47,66.47,21411.0,63.8047,63.8047,63.7185,63.7185,21411.0
2023-07-06 14:30:00,66.48,66.67,66.48,66.67,29362.0,63.7281,63.9102,63.7281,63.9102,29362.0
2023-07-06 14:40:00,66.67,66.74,66.63,66.72,20251.0,63.9102,63.9773,63.8718,63.9581,20251.0
2023-07-06 14:50:00,66.72,66.74,66.7,66.74,14992.0,63.9581,63.9773,63.9389,63.9773,14992.0
2023-07-06 15:00:00,66.74,66.79,66.72,66.78,19069.0,63.9773,64.0252,63.9581,64.0156,19069.0
2023-07-06 15:10:00,66.78,66.79,66.62,66.64,131826.0,64.0156,64.0252,63.8623,63.8814,131826.0
2023-07-06 15:20:00,66.64,66.67,66.58,66.59,21579.0,63.8814,63.9102,63.8239,63.8335,21579.0
2023-07-06 15:30:00,66.58,66.68,66.55,66.63,57620.0,63.8239,63.9198,63.7952,63.8718,57620.0
2023-07-06 15:40:00,66.62,66.67,66.6,66.67,92210.0,63.8623,63.9102,63.8431,63.9102,92210.0
2023-07-06 15:50:00,66.67,66.97,66.67,66.87,329343.0,63.9102,64.1978,63.9102,64.1019,329343.0
2023-07-07 09:30:00,66.8,67.24,66.64,67.03,92347.0,64.0348,64.4566,63.8814,64.2553,92347.0
2023-07-07 09:40:00,67.0,67.1,66.86,67.07,42097.0,64.2265,64.3224,64.0923,64.2936,42097.0
2023-07-07 09:50:00,67.07,67.28,67.0,67.22,63130.0,64.2936,64.4949,64.2265,64.4374,63130.0
2023-07-07 10:00:00,67.2,67.32,67.12,67.31,94594.0,64.4182,64.5333,64.3416,64.5237,94594.0
2023-07-07 10:10:00,67.31,67.34,67.18,67.28,18035.0,64.5237,64.5525,64.3991,64.4949,18035.0
2023-07-07 10:20:00,67.29,67.32,67.19,67.24,20653.0,64.5045,64.5333,64.4087,64.4566,20653.0
2023-07-07 10:30:00,67.22,67.27,67.12,67.27,27285.0,64.4374,64.4854,64.3416,64.4854,27285.0
2023-07-07 10:40:00,67.26,67.4,67.26,67.26,24629.0,64.4758,64.61,64.4758,64.4758,24629.0
2023-07-07 10:50:00,67.27,67.41,67.23,67.37,12691.0,64.4854,64.6196,64.447,64.5812,12691.0
2023-07-07 11:00:00,67.39,67.45,67.32,67.35,16164.0,64.6004,64.6579,64.5333,64.562,16164.0
2023-07-07 11:10:00,67.35,67.38,67.25,67.27,41636.0,64.562,64.5908,64.4662,64.4854,41636.0
2023-07-07 11:20:00,67.28,67.36,67.27,67.27,14599.0,64.4949,64.5716,64.4854,64.4854,14599.0
2023-07-07 11:30:00,67.27,67.45,67.24,67.34,17698.0,64.4854,64.6579,64.4566,64.5525,17698.0
2023-07-07 11:40:00,67.34,67.39,67.28,67.34,27413.0,64.5525,64.6004,64.4949,64.5525,27413.0
2023-07-07 11:50:00,67.33,67.34,67.26,67.29,30960.0,64.5429,64.5525,64.4758,64.5045,30960.0
2023-07-07 12:00:00,67.32,67.33,67.22,67.23,17517.0,64.5333,64.5429,64.4374,64.447,17517.0
2023-07-07 12:10:00,67.24,67.4,67.21,67.39,15500.0,64.4566,64.61,64.4278,64.6004,15500.0
2023-07-07 12:20:00,67.37,67.45,67.35,67.45,11750.0,64.5812,64.6579,64.562,64.6579,11750.0
2023-07-07 12:30:00,67.45,67.61,67.44,67.57,25200.0,64.6579,64.8113,64.6483,64.7729,25200.0
2023-07-07 12:40:00,67.57,67.69,67.56,67.58,26847.0,64.7729,64.888,64.7633,64.7825,26847.0
2023-07-07 12:50:00,67.57,67.77,67.56,67.77,54349.0,64.7729,64.9647,64.7633,64.9647,54349.0
2023-07-07 13:00:00,67.77,67.85,67.72,67.72,57612.0,64.9647,65.0413,64.9167,64.9167,57612.0
2023-07-07 13:10:00,67.72,67.75,67.63,67.68,23154.0,64.9167,64.9455,64.8304,64.8784,23154.0
2023-07-07 13:20:00,67.68,67.72,67.63,67.66,24399.0,64.8784,64.9167,64.8304,64.8592,24399.0
2023-07-07 13:30:00,67.66,67.68,67.5,67.53,30790.0,64.8592,64.8784,64.7058,64.7346,30790.0
2023-07-07 13:40:00,67.53,67.76,67.52,67.7,82435.0,64.7346,64.9551,64.725,64.8976,82435.0
2023-07-07 13:50:00,67.69,67.72,67.59,67.63,85127.0,64.888,64.9167,64.7921,64.8304,85127.0
2023-07-07 14:00:00,67.63,67.7,67.54,67.55,160151.0,64.8304,64.8976,64.7442,64.7538,160151.0
2023-07-07 14:10:00,67.54,67.61,67.51,67.58,36236.0,64.7442,64.8113,64.7154,64.7825,36236.0
2023-07-07 14:20:00,67.57,67.66,67.54,67.65,13634.0,64.7729,64.8592,64.7442,64.8496,13634.0
2023-07-07 14:30:00,67.65,67.66,67.49,67.49,28313.0,64.8496,64.8592,64.6962,64.6962,28313.0
2023-07-07 14:40:00,67.48,67.5,67.4,67.42,27163.0,64.6867,64.7058,64.61,64.6291,27163.0
2023-07-07 14:50:00,67.43,67.46,67.37,67.42,15915.0,64.6387,64.6675,64.5812,64.6291,15915.0
2023-07-07 15:00:00,67.42,67.48,67.41,67.45,21329.0,64.6291,64.6867,64.6196,64.6579,21329.0
2023-07-07 15:10:00,67.44,67.48,67.32,67.37,39504.0,64.6483,64.6867,64.5333,64.5812,39504.0
2023-07-07 15:20:00,67.35,67.36,67.29,67.31,28320.0,64.562,64.5716,64.5045,64.5237,28320.0
2023-07-07 15:30:00,67.29,67.33,67.11,67.12,56038.0,64.5045,64.5429,64.332,64.3416,56038.0
2023-07-07 15:40:00,67.13,67.13,66.87,66.97,140381.0,64.3511,64.3511,64.1019,64.1978,140381.0
2023-07-07 15:50:00,66.98,67.05,66.81,66.91,416295.0,64.2074,64.2745,64.0444,64.1403,416295.0
2023-07-10 09:30:00,67.31,67.87,67.26,67.57,71178.0,64.5237,65.0605,64.4758,64.7729,71178.0
2023-07-10 09:40:00,67.57,67.77,67.53,67.74,67473.0,64.7729,64.9647,64.7346,64.9359,67473.0
2023-07-10 09:50:00,67.73,68.22,67.73,68.15,70979.0,64.9263,65.396,64.9263,65.3289,70979.0
2023-07-10 10:00:00,68.13,68.27,67.96,68.01,32942.0,65.3098,65.444,65.1468,65.1947,32942.0
2023-07-10 10:10:00,68.01,68.01,67.77,67.78,22420.0,65.1947,65.1947,64.9647,64.9742,22420.0
2023-07-10 10:20:00,67.79,67.88,67.67,67.69,25262.0,64.9838,65.0701,64.8688,64.888,25262.0
2023-07-10 10:30:00,67.7,67.71,67.53,67.58,27406.0,64.8976,64.9071,64.7346,64.7825,27406.0
2023-07-10 10:40:00,67.61,67.7,67.6,67.65,34260.0,64.8113,64.8976,64.8017,64.8496,34260.0
2023-07-10 10:50:00,67.65,67.67,67.58,67.64,27444.0,64.8496,64.8688,64.7825,64.84,27444.0
2023-07-10 11:00:00,67.64,67.67,67.46,67.49,40656.0,64.84,64.8688,64.6675,64.6962,40656.0
2023-07-10 11:10:00,67.49,67.55,67.42,67.44,57123.0,64.6962,64.7538,64.6291,64.6483,57123.0
2023-07-10 11:20:00,67.43,67.51,67.38,67.41,115863.0,64.6387,64.7154,64.5908,64.6196,115863.0
2023-07-10 11:30:00,67.4,67.63,67.39,67.61,107595.0,64.61,64.8304,64.6004,64.8113,107595.0
2023-07-10 11:40:00,67.61,67.7,67.58,67.66,26109.0,64.8113,64.8976,64.7825,64.8592,26109.0
2023-07-10 11:50:00,67.66,67.71,67.59,67.6,20874.0,64.8592,64.9071,64.7921,64.8017,20874.0
2023-07-10 12:00:00,67.61,67.65,67.49,67.59,28999.0,64.8113,64.8496,64.6962,64.7921,28999.0
2023-07-10 12:10:00,67.57,67.81,67.57,67.8,20262.0,64.7729,65.003,64.7729,64.9934,20262.0
2023-07-10 12:20:00,67.8,67.94,67.8,67.92,79394.0,64.9934,65.1276,64.9934,65.1084,79394.0
2023-07-10 12:30:00,67.91,67.95,67.84,67.87,38887.0,65.0989,65.1372,65.0318,65.0605,38887.0
2023-07-10 12:40:00,67.87,67.97,67.86,67.97,21520.0,65.0605,65.1564,65.0509,65.1564,21520.0
2023-07-10 12:50:00,67.96,67.99,67.81,67.81,69888.0,65.1468,65.1755,65.003,65.003,69888.0
2023-07-10 13:00:00,67.8,67.93,67.8,67.92,142867.0,64.9934,65.118,64.9934,65.1084,142867.0
2023-07-10 13:10:00,67.93,67.96,67.89,67.95,24298.0,65.118,65.1468,65.0797,65.1372,24298.0
2023-07-10 13:20:00,67.95,67.95,67.87,67.9,14102.0,65.1372,65.1372,65.0605,65.0893,14102.0
2023-07-10 13:30:00,67.89,67.93,67.87,67.88,21344.0,65.0797,65.118,65.0605,65.0701,21344.0
2023-07-10 13:40:00,67.89,67.93,67.85,67.85,14975.0,65.0797,65.118,65.0413,65.0413,14975.0
2023-07-10 13:50:00,67.86,67.91,67.85,67.86,26307.0,65.0509,65.0989,65.0413,65.0509,26307.0
2023-07-10 14:00:00,67.85,67.86,67.8,67.81,39366.0,65.0413,65.0509,64.9934,65.003,39366.0
2023-07-10 14:10:00,67.8,67.81,67.72,67.75,26205.0,64.9934,65.003,64.9167,64.9455,26205.0
2023-07-10 14:20:00,67.76,67.84,67.75,67.8,87514.0,64.9551,65.0318,64.9455,64.9934,87514.0
2023-07-10 14:30:00,67.8,67.93,67.75,67.89,385371.0,64.9934,65.118,64.9455,65.0797,385371.0
2023-07-10 14:40:00,67.89,67.95,67.88,67.91,32844.0,65.0797,65.1372,65.0701,65.0989,32844.0
2023-07-10 14:50:00,67.91,67.98,67.83,67.95,136719.0,65.0989,65.166,65.0222,65.1372,136719.0
2023-07-10 15:00:00,67.95,67.96,67.89,67.9,30475.0,65.1372,65.1468,65.0797,65.0893,30475.0
2023-07-10 15:10:00,67.9,67.96,67.88,67.92,29485.0,65.0893,65.1468,65.0701,65.1084,29485.0
2023-07-10 15:20:00,67.92,67.95,67.85,67.94,64696.0,65.1084,65.1372,65.0413,65.1276,64696.0
2023-07-10 15:30:00,67.93,68.0,67.92,67.99,60228.0,65.118,65.1851,65.1084,65.1755,60228.0
2023-07-10 15:40:00,67.98,68.02,67.89,67.91,89381.0,65.166,65.2043,65.0797,65.0989,89381.0
2023-07-10 15:50:00,67.92,68.05,67.87,68.05,487115.0,65.1084,65.2331,65.0605,65.2331,487115.0
2023-07-11 09:30:00,68.23,68.47,67.92,68.03,110282.0,65.4056,65.6357,65.1084,65.2139,110282.0
2023-07-11 09:40:00,68.03,68.39,67.99,68.39,40410.0,65.2139,65.559,65.1755,65.559,40410.0
2023-07-11 09:50:00,68.39,68.49,68.3,68.43,52499.0,65.559,65.6549,65.4727,65.5973,52499.0
2023-07-11 10:00:00,68.43,68.49,68.27,68.32,57400.0,65.5973,65.6549,65.444,65.4919,57400.0
2023-07-11 10:10:00,68.32,68.5,68.26,68.5,23802.0,65.4919,65.6644,65.4344,65.6644,23802.0
2023-07-11 10:20:00,68.51,68.55,68.38,68.54,41807.0,65.674,65.7124,65.5494,65.7028,41807.0
2023-07-11 10:30:00,68.53,68.53,68.35,68.43,23077.0,65.6932,65.6932,65.5206,65.5973,23077.0
2023-07-11 10:40:00,68.43,68.59,68.43,68.53,34917.0,65.5973,65.7507,65.5973,65.6932,34917.0
2023-07-11 10:50:00,68.52,68.53,68.36,68.39,29467.0,65.6836,65.6932,65.5302,65.559,29467.0
2023-07-11 11:00:00,68.39,68.53,68.38,68.48,30944.0,65.559,65.6932,65.5494,65.6453,30944.0
2023-07-11 11:10:00,68.49,68.59,68.46,68.59,27748.0,65.6549,65.7507,65.6261,65.7507,27748.0
2023-07-11 11:20:00,68.58,68.69,68.53,68.56,32270.0,65.7411,65.8466,65.6932,65.722,32270.0
2023-07-11 11:30:00,68.55,68.65,68.48,68.64,25341.0,65.7124,65.8082,65.6453,65.7986,25341.0
2023-07-11 11:40:00,68.63,68.73,68.62,68.71,41080.0,65.7891,65.8849,65.7795,65.8657,41080.0
2023-07-11 11:50:00,68.72,68.8,68.62,68.65,65603.0,65.8753,65.952,65.7795,65.8082,65603.0
2023-07-11 12:00:00,68.65,68.66,68.54,68.55,12323.0,65.8082,65.8178,65.7028,65.7124,12323.0
2023-07-11 12:10:00,68.57,68.66,68.56,68.56,16619.0,65.7315,65.8178,65.722,65.722,16619.0
2023-07-11 12:20:00,68.56,68.56,68.4,68.49,21761.0,65.722,65.722,65.5686,65.6549,21761.0
2023-07-11 12:30:00,68.48,68.53,68.48,68.51,16910.0,65.6453,65.6932,65.6453,65.674,16910.0
2023-07-11 12:40:00,68.52,68.55,68.46,68.48,29566.0,65.6836,65.7124,65.6261,65.6453,29566.0
2023-07-11 12:50:00,68.49,68.5,68.41,68.43,13150.0,65.6549,65.6644,65.5782,65.5973,13150.0
2023-07-11 13:00:00,68.43,68.45,68.33,68.34,20516.0,65.5973,65.6165,65.5015,65.5111,20516.0
2023-07-11 13:10:00,68.34,68.34,68.28,68.31,15425.0,65.5111,65.5111,65.4535,65.4823,15425.0
2023-07-11 13:20:00,68.31,68.4,68.29,68.4,12336.0,65.4823,65.5686,65.4631,65.5686,12336.0
2023-07-11 13:30:00,68.4,68.42,68.37,68.4,30917.0,65.5686,65.5877,65.5398,65.5686,30917.0
2023-07-11 13:40:00,68.39,68.4,68.33,68.39,18050.0,65.559,65.5686,65.5015,65.559,18050.0
2023-07-11 13:50:00,68.38,68.42,68.32,68.4,27539.0,65.5494,65.5877,65.4919,65.5686,27539.0
2023-07-11 14:00:00,68.39,68.4,68.34,68.38,36698.0,65.559,65.5686,65.5111,65.5494,36698.0
2023-07-11 14:10:00,68.37,68.37,68.25,68.3,21193.0,65.5398,65.5398,65.4248,65.4727,21193.0
2023-07-11 14:20:00,68.3,68.35,68.22,68.34,46010.0,65.4727,65.5206,65.396,65.5111,46010.0
2023-07-11 14:30:00,68.34,68.39,68.3,68.34,17632.0,65.5111,65.559,65.4727,65.5111,17632.0
2023-07-11 14:40:00,68.34,68.37,68.27,68.27,28437.0,65.5111,65.5398,65.444,65.444,28437.0
2023-07-11 14:50:00,68.28,68.32,68.26,68.29,47859.0,65.4535,65.4919,65.4344,65.4631,47859.0
2023-07-11 15:00:00,68.3,68.35,68.27,68.34,36757.0,65.4727,65.5206,65.444,65.5111,36757.0
2023-07-11 15:10:00,68.33,68.45,68.31,68.44,37702.0,65.5015,65.6165,65.4823,65.6069,37702.0
2023-07-11 15:20:00,68.44,68.55,68.44,68.55,48034.0,65.6069,65.7124,65.6069,65.7124,48034.0
2023-07-11 15:30:00,68.54,68.54,68.43,68.49,49320.0,65.7028,65.7028,65.5973,65.6549,49320.0
2023-07-11 15:40:00,68.5,68.56,68.44,68.56,144605.0,65.6644,65.722,65.6069,65.722,144605.0
2023-07-11 15:50:00,68.56,68.63,68.29,68.34,589866.0,65.722,65.7891,65.4631,65.5111,589866.0
2023-07-12 09:30:00,69.14,69.2,68.69,68.82,119892.0,66.2779,66.3355,65.8466,65.9712,119892.0
2023-07-12 09:40:00,68.79,69.08,68.68,69.03,97291.0,65.9424,66.2204,65.837,66.1725,97291.0
2023-07-12 09:50:00,69.05,69.35,68.97,69.35,101734.0,66.1917,66.4793,66.115,66.4793,101734.0
2023-07-12 10:00:00,69.37,69.5,69.26,69.38,164172.0,66.4984,66.623,66.393,66.508,164172.0
2023-07-12 10:10:00,69.36,69.42,69.28,69.28,130362.0,66.4888,66.5464,66.4121,66.4121,130362.0
2023-07-12 10:20:00,69.28,69.28,68.95,69.03,130971.0,66.4121,66.4121,66.0958,66.1725,130971.0
2023-07-12 10:30:00,69.02,69.16,69.02,69.1,211583.0,66.1629,66.2971,66.1629,66.2396,211583.0
2023-07-12 10:40:00,69.09,69.37,69.04,69.34,263043.0,66.23,66.4984,66.1821,66.4697,263043.0
2023-07-12 10:50:00,69.35,69.42,69.26,69.4,46528.0,66.4793,66.5464,66.393,66.5272,46528.0
2023-07-12 11:00:00,69.4,69.43,69.32,69.35,26561.0,66.5272,66.5559,66.4505,66.4793,26561.0
2023-07-12 11:10:00,69.33,69.41,69.3,69.39,27205.0,66.4601,66.5368,66.4313,66.5176,27205.0
2023-07-12 11:20:00,69.39,69.39,69.27,69.28,69814.0,66.5176,66.5176,66.4026,66.4121,69814.0
2023-07-12 11:30:00,69.28,69.38,69.24,69.32,38660.0,66.4121,66.508,66.3738,66.4505,38660.0
2023-07-12 11:40:00,69.32,69.35,69.15,69.24,95605.0,66.4505,66.4793,66.2875,66.3738,95605.0
2023-07-12 11:50:00,69.23,69.28,69.11,69.12,72633.0,66.3642,66.4121,66.2492,66.2588,72633.0
2023-07-12 12:00:00,69.11,69.12,68.92,68.92,30641.0,66.2492,66.2588,66.0671,66.0671,30641.0
2023-07-12 12:10:00,68.93,69.09,68.89,68.89,35411.0,66.0766,66.23,66.0383,66.0383,35411.0
2023-07-12 12:20:00,68.89,69.0,68.88,68.94,29043.0,66.0383,66.1437,66.0287,66.0862,29043.0
2023-07-12 12:30:00,68.94,69.1,68.92,69.09,101793.0,66.0862,66.2396,66.0671,66.23,101793.0
2023-07-12 12:40:00,69.1,69.25,69.07,69.23,42495.0,66.2396,66.3834,66.2108,66.3642,42495.0
2023-07-12 12:50:00,69.22,69.31,69.14,69.15,51781.0,66.3546,66.4409,66.2779,66.2875,51781.0
2023-07-12 13:00:00,69.16,69.2,69.12,69.18,47228.0,66.2971,66.3355,66.2588,66.3163,47228.0
2023-07-12 13:10:00,69.19,69.36,69.18,69.35,44953.0,66.3259,66.4888,66.3163,66.4793,44953.0
2023-07-12 13:20:00,69.36,69.37,69.2,69.2,46495.0,66.4888,66.4984,66.3355,66.3355,46495.0
2023-07-12 13:30:00,69.2,69.2,69.12,69.19,35842.0,66.3355,66.3355,66.2588,66.3259,35842.0
2023-07-12 13:40:00,69.19,69.19,69.13,69.17,29949.0,66.3259,66.3259,66.2684,66.3067,29949.0
2023-07-12 13:50:00,69.17,69.24,69.13,69.21,48686.0,66.3067,66.3738,66.2684,66.345,48686.0
2023-07-12 14:00:00,69.22,69.26,69.16,69.22,25420.0,66.3546,66.393,66.2971,66.3546,25420.0
2023-07-12 14:10:00,69.22,69.32,69.22,69.28,24602.0,66.3546,66.4505,66.3546,66.4121,24602.0
2023-07-12 14:20:00,69.28,69.36,69.27,69.34,29540.0,66.4121,66.4888,66.4026,66.4697,29540.0
2023-07-12 14:30:00,69.34,69.35,69.26,69.33,53616.0,66.4697,66.4793,66.393,66.4601,53616.0
2023-07-12 14:40:00,69.33,69.33,69.23,69.26,57322.0,66.4601,66.4601,66.3642,66.393,57322.0
2023-07-12 14:50:00,69.26,69.26,69.11,69.13,50723.0,66.393,66.393,66.2492,66.2684,50723.0
2023-07-12 15:00:00,69.13,69.15,69.05,69.14,23949.0,66.2684,66.2875,66.1917,66.2779,23949.0
2023-07-12 15:10:00,69.14,69.16,69.07,69.13,45026.0,66.2779,66.2971,66.2108,66.2684,45026.0
2023-07-12 15:20:00,69.12,69.12,68.91,68.95,53260.0,66.2588,66.2588,66.0575,66.0958,53260.0
2023-07-12 15:30:00,68.94,69.0,68.91,68.95,141795.0,66.0862,66.1437,66.0575,66.0958,141795.0
2023-07-12 15:40:00,68.97,69.13,68.94,68.97,92697.0,66.115,66.2684,66.0862,66.115,92697.0
2023-07-12 15:50:00,68.96,69.08,68.74,68.81,764745.0,66.1054,66.2204,65.8945,65.9616,764745.0
2023-07-13 09:30:00,68.68,68.69,68.02,68.16,91578.0,65.837,65.8466,65.2043,65.3385,91578.0
2023-07-13 09:40:00,68.14,68.42,68.07,68.31,56570.0,65.3193,65.5877,65.2522,65.4823,56570.0
2023-07-13 09:50:00,68.28,68.45,68.26,68.44,52973.0,65.4535,65.6165,65.4344,65.6069,52973.0
2023-07-13 10:00:00,68.42,68.47,68.25,68.44,36769.0,65.5877,65.6357,65.4248,65.6069,36769.0
2023-07-13 10:10:00,68.43,68.56,68.39,68.53,24448.0,65.5973,65.722,65.559,65.6932,24448.0
2023-07-13 10:20:00,68.52,68.67,68.44,68.65,27332.0,65.6836,65.8274,65.6069,65.8082,27332.0
2023-07-13 10:30:00,68.65,68.75,68.55,68.71,165773.0,65.8082,65.9041,65.7124,65.8657,165773.0
2023-07-13 10:40:00,68.72,68.82,68.72,68.75,148871.0,65.8753,65.9712,65.8753,65.9041,148871.0
2023-07-13 10:50:00,68.75,68.82,68.68,68.81,68353.0,65.9041,65.9712,65.837,65.9616,68353.0
2023-07-13 11:00:00,68.82,68.84,68.64,68.66,63016.0,65.9712,65.9904,65.7986,65.8178,63016.0
2023-07-13 11:10:00,68.65,68.75,68.62,68.73,57700.0,65.8082,65.9041,65.7795,65.8849,57700.0
2023-07-13 11:20:00,68.72,68.78,68.67,68.67,67601.0,65.8753,65.9328,65.8274,65.8274,67601.0
2023-07-13 11:30:00,68.67,68.71,68.58,68.65,420685.0,65.8274,65.8657,65.7411,65.8082,420685.0
2023-07-13 11:40:00,68.64,68.68,68.59,68.62,32855.0,65.7986,65.837,65.7507,65.7795,32855.0
2023-07-13 11:50:00,68.63,68.63,68.56,68.58,23547.0,65.7891,65.7891,65.722,65.7411,23547.0
2023-07-13 12:00:00,68.58,68.61,68.43,68.45,21995.0,65.7411,65.7699,65.5973,65.6165,21995.0
2023-07-13 12:10:00,68.45,68.66,68.42,68.64,25776.0,65.6165,65.8178,65.5877,65.7986,25776.0
2023-07-13 12:20:00,68.65,68.83,68.64,68.78,37348.0,65.8082,65.9808,65.7986,65.9328,37348.0
2023-07-13 12:30:00,68.78,68.89,68.77,68.8,73729.0,65.9328,66.0383,65.9233,65.952,73729.0
2023-07-13 12:40:00,68.81,68.89,68.79,68.82,37508.0,65.9616,66.0383,65.9424,65.9712,37508.0
2023-07-13 12:50:00,68.83,68.85,68.73,68.83,17170.0,65.9808,65.9999,65.8849,65.9808,17170.0
2023-07-13 13:00:00,68.83,68.83,68.73,68.79,21657.0,65.9808,65.9808,65.8849,65.9424,21657.0
2023-07-13 13:10:00,68.78,68.89,68.78,68.89,49471.0,65.9328,66.0383,65.9328,66.0383,49471.0
2023-07-13 13:20:00,68.88,68.91,68.84,68.9,11371.0,66.0287,66.0575,65.9904,66.0479,11371.0
2023-07-13 13:30:00,68.91,68.92,68.79,68.82,29516.0,66.0575,66.0671,65.9424,65.9712,29516.0
2023-07-13 13:40:00,68.84,68.93,68.84,68.91,20277.0,65.9904,66.0766,65.9904,66.0575,20277.0
2023-07-13 13:50:00,68.9,68.92,68.87,68.89,10740.0,66.0479,66.0671,66.0191,66.0383,10740.0
2023-07-13 14:00:00,68.89,68.9,68.81,68.81,26556.0,66.0383,66.0479,65.9616,65.9616,26556.0
2023-07-13 14:10:00,68.81,68.9,68.81,68.89,32281.0,65.9616,66.0479,65.9616,66.0383,32281.0
2023-07-13 14:20:00,68.89,68.91,68.83,68.86,26106.0,66.0383,66.0575,65.9808,66.0095,26106.0
2023-07-13 14:30:00,68.85,68.94,68.82,68.85,33459.0,65.9999,66.0862,65.9712,65.9999,33459.0
2023-07-13 14:40:00,68.84,68.86,68.77,68.8,24008.0,65.9904,66.0095,65.9233,65.952,24008.0
2023-07-13 14:50:00,68.79,68.81,68.75,68.78,28014.0,65.9424,65.9616,65.9041,65.9328,28014.0
2023-07-13 15:00:00,68.79,68.79,68.7,68.7,77692.0,65.9424,65.9424,65.8562,65.8562,77692.0
2023-07-13 15:10:00,68.71,68.84,68.71,68.82,57572.0,65.8657,65.9904,65.8657,65.9712,57572.0
2023-07-13 15:20:00,68.83,68.88,68.78,68.88,185632.0,65.9808,66.0287,65.9328,66.0287,185632.0
2023-07-13 15:30:00,68.87,68.92,68.84,68.88,37151.0,66.0191,66.0671,65.9904,66.0287,37151.0
2023-07-13 15:40:00,68.87,69.02,68.87,68.96,55937.0,66.0191,66.1629,66.0191,66.1054,55937.0
2023-07-13 15:50:00,68.97,68.99,68.72,68.78,361434.0,66.115,66.1342,65.8753,65.9328,361434.0
2023-07-14 09:30:00,68.79,68.79,68.39,68.6,75244.0,65.9424,65.9424,65.559,65.7603,75244.0
2023-07-14 09:40:00,68.6,68.6,68.36,68.59,70334.0,65.7603,65.7603,65.5302,65.7507,70334.0
2023-07-14 09:50:00,68.59,68.81,68.58,68.7,44954.0,65.7507,65.9616,65.7411,65.8562,44954.0
2023-07-14 10:00:00,68.67,68.74,68.51,68.71,64343.0,65.8274,65.8945,65.674,65.8657,64343.0
2023-07-14 10:10:00,68.72,68.79,68.66,68.7,50906.0,65.8753,65.9424,65.8178,65.8562,50906.0
2023-07-14 10:20:00,68.7,68.74,68.4,68.46,64504.0,65.8562,65.8945,65.5686,65.6261,64504.0
2023-07-14 10:30:00,68.46,68.5,68.4,68.45,82181.0,65.6261,65.6644,65.5686,65.6165,82181.0
2023-07-14 10:40:00,68.46,68.53,68.42,68.45,67794.0,65.6261,65.6932,65.5877,65.6165,67794.0
2023-07-14 10:50:00,68.47,68.61,68.47,68.54,64152.0,65.6357,65.7699,65.6357,65.7028,64152.0
2023-07-14 11:00:00,68.55,68.57,68.37,68.45,26739.0,65.7124,65.7315,65.5398,65.6165,26739.0
2023-07-14 11:10:00,68.45,68.51,68.4,68.5,30611.0,65.6165,65.674,65.5686,65.6644,30611.0
2023-07-14 11:20:00,68.51,68.69,68.5,68.62,69969.0,65.674,65.8466,65.6644,65.7795,69969.0
2023-07-14 11:30:00,68.63,68.75,68.62,68.69,31139.0,65.7891,65.9041,65.7795,65.8466,31139.0
2023-07-14 11:40:00,68.69,68.7,68.58,68.61,24647.0,65.8466,65.8562,65.7411,65.7699,24647.0
2023-07-14 11:50:00,68.6,68.64,68.55,68.63,29918.0,65.7603,65.7986,65.7124,65.7891,29918.0
2023-07-14 12:00:00,68.64,68.65,68.4,68.4,29482.0,65.7986,65.8082,65.5686,65.5686,29482.0
2023-07-14 12:10:00,68.39,68.47,68.34,68.44,23031.0,65.559,65.6357,65.5111,65.6069,23031.0
2023-07-14 12:20:00,68.43,68.44,68.33,68.41,13172.0,65.5973,65.6069,65.5015,65.5782,13172.0
2023-07-14 12:30:00,68.4,68.52,68.37,68.45,21474.0,65.5686,65.6836,65.5398,65.6165,21474.0
2023-07-14 12:40:00,68.45,68.54,68.44,68.54,15103.0,65.6165,65.7028,65.6069,65.7028,15103.0
2023-07-14 12:50:00,68.53,68.55,68.5,68.53,13402.0,65.6932,65.7124,65.6644,65.6932,13402.0
2023-07-14 13:00:00,68.54,68.55,68.41,68.44,23542.0,65.7028,65.7124,65.5782,65.6069,23542.0
2023-07-14 13:10:00,68.44,68.57,68.43,68.55,29921.0,65.6069,65.7315,65.5973,65.7124,29921.0
2023-07-14 13:20:00,68.54,68.6,68.47,68.59,31525.0,65.7028,65.7603,65.6357,65.7507,31525.0
2023-07-14 13:30:00,68.58,68.71,68.57,68.7,34593.0,65.7411,65.8657,65.7315,65.8562,34593.0
2023-07-14 13:40:00,68.7,68.79,68.69,68.78,21373.0,65.8562,65.9424,65.8466,65.9328,21373.0
2023-07-14 13:50:00,68.78,68.81,68.74,68.75,25565.0,65.9328,65.9616,65.8945,65.9041,25565.0
2023-07-14 14:00:00,68.74,68.78,68.72,68.78,28456.0,65.8945,65.9328,65.8753,65.9328,28456.0
2023-07-14 14:10:00,68.77,68.8,68.73,68.76,19506.0,65.9233,65.952,65.8849,65.9137,19506.0
2023-07-14 14:20:00,68.76,68.92,68.75,68.88,68873.0,65.9137,66.0671,65.9041,66.0287,68873.0
2023-07-14 14:30:00,68.88,68.91,68.8,68.81,38033.0,66.0287,66.0575,65.952,65.9616,38033.0
2023-07-14 14:40:00,68.81,68.87,68.78,68.86,61769.0,65.9616,66.0191,65.9328,66.0095,61769.0
2023-07-14 14:50:00,68.86,68.92,68.77,68.81,31093.0,66.0095,66.0671,65.9233,65.9616,31093.0
2023-07-14 15:00:00,68.81,68.86,68.7,68.86,43688.0,65.9616,66.0095,65.8562,66.0095,43688.0
2023-07-14 15:10:00,68.86,68.93,68.78,68.92,43146.0,66.0095,66.0766,65.9328,66.0671,43146.0
2023-07-14 15:20:00,68.92,68.95,68.81,68.84,51390.0,66.0671,66.0958,65.9616,65.9904,51390.0
2023-07-14 15:30:00,68.85,68.86,68.78,68.8,36924.0,65.9999,66.0095,65.9328,65.952,36924.0
2023-07-14 15:40:00,68.8,68.87,68.71,68.73,114486.0,65.952,66.0191,65.8657,65.8849,114486.0
2023-07-14 15:50:00,68.73,68.82,68.62,68.72,324854.0,65.8849,65.9712,65.7795,65.8753,324854.0
2023-07-17 09:30:00,68.76,69.17,68.68,68.99,64806.0,65.9137,66.3067,65.837,66.1342,64806.0
2023-07-17 09:40:00,68.99,69.18,68.95,69.15,47081.0,66.1342,66.3163,66.0958,66.2875,47081.0
2023-07-17 09:50:00,69.18,69.32,69.18,69.27,47659.0,66.3163,66.4505,66.3163,66.4026,47659.0
2023-07-17 10:00:00,69.28,69.39,69.21,69.21,51515.0,66.4121,66.5176,66.345,66.345,51515.0
2023-07-17 10:10:00,69.21,69.21,69.07,69.08,39841.0,66.345,66.345,66.2108,66.2204,39841.0
2023-07-17 10:20:00,69.09,69.15,68.94,69.03,39170.0,66.23,66.2875,66.0862,66.1725,39170.0
2023-07-17 10:30:00,69.04,69.07,68.88,68.92,53688.0,66.1821,66.2108,66.0287,66.0671,53688.0
2023-07-17 10:40:00,68.92,69.06,68.92,69.01,41443.0,66.0671,66.2013,66.0671,66.1533,41443.0
2023-07-17 10:50:00,69.02,69.02,68.87,68.89,16848.0,66.1629,66.1629,66.0191,66.0383,16848.0
2023-07-17 11:00:00,68.89,68.92,68.82,68.86,28041.0,66.0383,66.0671,65.9712,66.0095,28041.0
2023-07-17 11:10:00,68.87,69.08,68.86,68.95,35395.0,66.0191,66.2204,66.0095,66.0958,35395.0
2023-07-17 11:20:00,68.95,69.07,68.95,69.05,22775.0,66.0958,66.2108,66.0958,66.1917,22775.0
2023-07-17 11:30:00,69.04,69.16,69.03,69.16,29669.0,66.1821,66.2971,66.1725,66.2971,29669.0
2023-07-17 11:40:00,69.16,69.18,69.08,69.16,13681.0,66.2971,66.3163,66.2204,66.2971,13681.0
2023-07-17 11:50:00,69.17,69.2,69.09,69.18,32540.0,66.3067,66.3355,66.23,66.3163,32540.0
2023-07-17 12:00:00,69.18,69.19,69.11,69.15,18034.0,66.3163,66.3259,66.2492,66.2875,18034.0
2023-07-17 12:10:00,69.17,69.23,69.09,69.12,19992.0,66.3067,66.3642,66.23,66.2588,19992.0
2023-07-17 12:20:00,69.1,69.16,69.07,69.14,10589.0,66.2396,66.2971,66.2108,66.2779,10589.0
2023-07-17 12:30:00,69.13,69.17,69.09,69.13,22392.0,66.2684,66.3067,66.23,66.2684,22392.0
2023-07-17 12:40:00,69.14,69.23,69.12,69.13,18801.0,66.2779,66.3642,66.2588,66.2684,18801.0
2023-07-17 12:50:00,69.1,69.2,69.1,69.19,24223.0,66.2396,66.3355,66.2396,66.3259,24223.0
2023-07-17 13:00:00,69.17,69.23,69.14,69.22,23492.0,66.3067,66.3642,66.2779,66.3546,23492.0
2023-07-17 13:10:00,69.23,69.3,69.21,69.29,19856.0,66.3642,66.4313,66.345,66.4217,19856.0
2023-07-17 13:20:00,69.28,69.33,69.26,69.28,27309.0,66.4121,66.4601,66.393,66.4121,27309.0
2023-07-17 13:30:00,69.29,69.31,69.22,69.24,29232.0,66.4217,66.4409,66.3546,66.3738,29232.0
2023-07-17 13:40:00,69.23,69.3,69.18,69.26,17216.0,66.3642,66.4313,66.3163,66.393,17216.0
2023-07-17 13:50:00,69.26,69.26,69.16,69.17,11629.0,66.393,66.393,66.2971,66.3067,11629.0
2023-07-17 14:00:00,69.18,69.21,69.17,69.19,32022.0,66.3163,66.345,66.3067,66.3259,32022.0
2023-07-17 14:10:00,69.2,69.24,69.19,69.22,20895.0,66.3355,66.3738,66.3259,66.3546,20895.0
2023-07-17 14:20:00,69.22,69.35,69.22,69.32,20327.0,66.3546,66.4793,66.3546,66.4505,20327.0
2023-07-17 14:30:00,69.32,69.32,69.24,69.26,39234.0,66.4505,66.4505,66.3738,66.393,39234.0
2023-07-17 14:40:00,69.25,69.32,69.22,69.32,29998.0,66.3834,66.4505,66.3546,66.4505,29998.0
2023-07-17 14:50:00,69.32,69.34,69.29,69.31,17097.0,66.4505,66.4697,66.4217,66.4409,17097.0
2023-07-17 15:00:00,69.31,69.33,69.27,69.29,15635.0,66.4409,66.4601,66.4026,66.4217,15635.0
2023-07-17 15:10:00,69.3,69.4,69.27,69.4,28546.0,66.4313,66.5272,66.4026,66.5272,28546.0
2023-07-17 15:20:00,69.4,69.4,69.28,69.34,33602.0,66.5272,66.5272,66.4121,66.4697,33602.0
2023-07-17 15:30:00,69.34,69.36,69.27,69.34,48104.0,66.4697,66.4888,66.4026,66.4697,48104.0
2023-07-17 15:40:00,69.34,69.44,69.34,69.4,37192.0,66.4697,66.5655,66.4697,66.5272,37192.0
2023-07-17 15:50:00,69.39,69.42,69.3,69.38,208185.0,66.5176,66.5464,66.4313,66.508,208185.0
2023-07-18 09:30:00,69.23,69.69,69.23,69.67,47149.0,66.3642,66.8052,66.3642,66.786,47149.0
2023-07-18 09:40:00,69.62,69.72,69.43,69.47,57622.0,66.7381,66.8339,66.5559,66.5943,57622.0
2023-07-18 09:50:00,69.47,69.7,69.47,69.65,52729.0,66.5943,66.8148,66.5943,66.7668,52729.0
2023-07-18 10:00:00,69.64,69.73,69.58,69.67,27413.0,66.7572,66.8435,66.6997,66.786,27413.0
2023-07-18 10:10:00,69.66,69.71,69.51,69.53,24753.0,66.7764,66.8243,66.6326,66.6518,24753.0
2023-07-18 10:20:00,69.53,69.7,69.52,69.64,36581.0,66.6518,66.8148,66.6422,66.7572,36581.0
2023-07-18 10:30:00,69.64,69.65,69.4,69.45,46646.0,66.7572,66.7668,66.5272,66.5751,46646.0
2023-07-18 10:40:00,69.46,69.52,69.42,69.52,52699.0,66.5847,66.6422,66.5464,66.6422,52699.0
2023-07-18 10:50:00,69.52,69.56,69.47,69.53,34589.0,66.6422,66.6806,66.5943,66.6518,34589.0
2023-07-18 11:00:00,69.54,69.57,69.46,69.46,34695.0,66.6614,66.6901,66.5847,66.5847,34695.0
2023-07-18 11:10:00,69.47,69.54,69.43,69.45,56171.0,66.5943,66.6614,66.5559,66.5751,56171.0
2023-07-18 11:20:00,69.45,69.56,69.44,69.53,43359.0,66.5751,66.6806,66.5655,66.6518,43359.0
2023-07-18 11:30:00,69.53,69.53,69.37,69.4,38617.0,66.6518,66.6518,66.4984,66.5272,38617.0
2023-07-18 11:40:00,69.4,69.41,69.31,69.39,88583.0,66.5272,66.5368,66.4409,66.5176,88583.0
2023-07-18 11:50:00,69.4,69.45,69.35,69.45,31838.0,66.5272,66.5751,66.4793,66.5751,31838.0
2023-07-18 12:00:00,69.45,69.46,69.3,69.31,34198.0,66.5751,66.5847,66.4313,66.4409,34198.0
2023-07-18 12:10:00,69.3,69.35,69.27,69.34,48870.0,66.4313,66.4793,66.4026,66.4697,48870.0
2023-07-18 12:20:00,69.34,69.34,69.2,69.23,21547.0,66.4697,66.4697,66.3355,66.3642,21547.0
2023-07-18 12:30:00,69.22,69.23,69.14,69.21,21070.0,66.3546,66.3642,66.2779,66.345,21070.0
2023-07-18 12:40:00,69.21,69.21,69.15,69.19,24337.0,66.345,66.345,66.2875,66.3259,24337.0
2023-07-18 12:50:00,69.19,69.26,69.17,69.21,26688.0,66.3259,66.393,66.3067,66.345,26688.0
2023-07-18 13:00:00,69.22,69.26,69.17,69.2,20979.0,66.3546,66.393,66.3067,66.3355,20979.0
2023-07-18 13:10:00,69.21,69.29,69.21,69.23,17850.0,66.345,66.4217,66.345,66.3642,17850.0
2023-07-18 13:20:00,69.24,69.24,69.16,69.2,23286.0,66.3738,66.3738,66.2971,66.3355,23286.0
2023-07-18 13:30:00,69.19,69.22,69.08,69.14,25444.0,66.3259,66.3546,66.2204,66.2779,25444.0
2023-07-18 13:40:00,69.14,69.2,69.1,69.16,21648.0,66.2779,66.3355,66.2396,66.2971,21648.0
2023-07-18 13:50:00,69.16,69.21,69.13,69.18,26192.0,66.2971,66.345,66.2684,66.3163,26192.0
2023-07-18 14:00:00,69.19,69.26,69.19,69.23,34161.0,66.3259,66.393,66.3259,66.3642,34161.0
2023-07-18 14:10:00,69.23,69.28,69.19,69.23,37915.0,66.3642,66.4121,66.3259,66.3642,37915.0
2023-07-18 14:20:00,69.23,69.31,69.19,69.31,37002.0,66.3642,66.4409,66.3259,66.4409,37002.0
2023-07-18 14:30:00,69.3,69.32,69.13,69.16,35453.0,66.4313,66.4505,66.2684,66.2971,35453.0
2023-07-18 14:40:00,69.16,69.22,69.11,69.2,40480.0,66.2971,66.3546,66.2492,66.3355,40480.0
2023-07-18 14:50:00,69.2,69.27,69.18,69.27,21996.0,66.3355,66.4026,66.3163,66.4026,21996.0
2023-07-18 15:00:00,69.27,69.41,69.24,69.41,25743.0,66.4026,66.5368,66.3738,66.5368,25743.0
2023-07-18 15:10:00,69.41,69.49,69.4,69.47,42236.0,66.5368,66.6135,66.5272,66.5943,42236.0
2023-07-18 15:20:00,69.49,69.51,69.37,69.39,49823.0,66.6135,66.6326,66.4984,66.5176,49823.0
2023-07-18 15:30:00,69.38,69.42,69.33,69.4,54336.0,66.508,66.5464,66.4601,66.5272,54336.0
2023-07-18 15:40:00,69.4,69.52,69.4,69.48,61285.0,66.5272,66.6422,66.5272,66.6039,61285.0
2023-07-18 15:50:00,69.48,69.53,69.39,69.45,347222.0,66.6039,66.6518,66.5176,66.5751,347222.0
2023-07-19 09:30:00,69.18,69.34,69.06,69.29,133752.0,66.3163,66.4697,66.2013,66.4217,133752.0
2023-07-19 09:40:00,69.3,69.42,69.25,69.35,56460.0,66.4313,66.5464,66.3834,66.4793,56460.0
2023-07-19 09:50:00,69.36,69.43,69.21,69.31,24297.0,66.4888,66.5559,66.345,66.4409,24297.0
2023-07-19 10:00:00,69.31,69.34,69.15,69.33,33428.0,66.4409,66.4697,66.2875,66.4601,33428.0
2023-07-19 10:10:00,69.33,69.4,69.25,69.28,59298.0,66.4601,66.5272,66.3834,66.4121,59298.0
2023-07-19 10:20:00,69.28,69.33,69.24,69.25,48882.0,66.4121,66.4601,66.3738,66.3834,48882.0
2023-07-19 10:30:00,69.25,69.28,69.06,69.08,31527.0,66.3834,66.4121,66.2013,66.2204,31527.0
2023-07-19 10:40:00,69.07,69.2,68.78,68.91,84591.0,66.2108,66.3355,65.9328,66.0575,84591.0
2023-07-19 10:50:00,68.93,68.99,68.63,68.79,40414.0,66.0766,66.1342,65.7891,65.9424,40414.0
2023-07-19 11:00:00,68.78,68.85,68.75,68.78,54737.0,65.9328,65.9999,65.9041,65.9328,54737.0
2023-07-19 11:10:00,68.8,68.85,68.74,68.82,23466.0,65.952,65.9999,65.8945,65.9712,23466.0
2023-07-19 11:20:00,68.83,68.91,68.77,68.91,44206.0,65.9808,66.0575,65.9233,66.0575,44206.0
2023-07-19 11:30:00,68.92,68.98,68.88,68.96,16184.0,66.0671,66.1246,66.0287,66.1054,16184.0
2023-07-19 11:40:00,68.95,68.95,68.88,68.89,10641.0,66.0958,66.0958,66.0287,66.0383,10641.0
2023-07-19 11:50:00,68.88,68.98,68.87,68.96,16493.0,66.0287,66.1246,66.0191,66.1054,16493.0
2023-07-19 12:00:00,68.97,69.05,68.9,68.97,17451.0,66.115,66.1917,66.0479,66.115,17451.0
2023-07-19 12:10:00,68.98,69.05,68.92,69.01,20371.0,66.1246,66.1917,66.0671,66.1533,20371.0
2023-07-19 12:20:00,69.0,69.01,68.9,68.97,28052.0,66.1437,66.1533,66.0479,66.115,28052.0
2023-07-19 12:30:00,68.96,68.96,68.82,68.89,27008.0,66.1054,66.1054,65.9712,66.0383,27008.0
2023-07-19 12:40:00,68.89,68.95,68.89,68.94,27299.0,66.0383,66.0958,66.0383,66.0862,27299.0
2023-07-19 12:50:00,68.94,69.08,68.93,69.07,18114.0,66.0862,66.2204,66.0766,66.2108,18114.0
2023-07-19 13:00:00,69.08,69.08,69.0,69.08,42969.0,66.2204,66.2204,66.1437,66.2204,42969.0
2023-07-19 13:10:00,69.09,69.18,69.09,69.12,13214.0,66.23,66.3163,66.23,66.2588,13214.0
2023-07-19 13:20:00,69.12,69.14,69.07,69.13,13582.0,66.2588,66.2779,66.2108,66.2684,13582.0
2023-07-19 13:30:00,69.12,69.12,69.03,69.04,12746.0,66.2588,66.2588,66.1725,66.1821,12746.0
2023-07-19 13:40:00,69.04,69.11,69.02,69.02,36773.0,66.1821,66.2492,66.1629,66.1629,36773.0
2023-07-19 13:50:00,69.02,69.1,69.01,69.1,27924.0,66.1629,66.2396,66.1533,66.2396,27924.0
2023-07-19 14:00:00,69.1,69.12,68.99,69.02,27572.0,66.2396,66.2588,66.1342,66.1629,27572.0
2023-07-19 14:10:00,69.02,69.03,68.93,68.99,29711.0,66.1629,66.1725,66.0766,66.1342,29711.0
2023-07-19 14:20:00,68.98,69.04,68.95,69.03,38835.0,66.1246,66.1821,66.0958,66.1725,38835.0
2023-07-19 14:30:00,69.03,69.09,69.01,69.05,26129.0,66.1725,66.23,66.1533,66.1917,26129.0
2023-07-19 14:40:00,69.05,69.12,69.02,69.05,29019.0,66.1917,66.2588,66.1629,66.1917,29019.0
2023-07-19 14:50:00,69.04,69.07,68.99,69.03,39413.0,66.1821,66.2108,66.1342,66.1725,39413.0
2023-07-19 15:00:00,69.02,69.07,68.99,69.06,32393.0,66.1629,66.2108,66.1342,66.2013,32393.0
2023-07-19 15:10:00,69.06,69.24,69.06,69.24,86641.0,66.2013,66.3738,66.2013,66.3738,86641.0
2023-07-19 15:20:00,69.23,69.34,69.22,69.33,79096.0,66.3642,66.4697,66.3546,66.4601,79096.0
2023-07-19 15:30:00,69.33,69.37,69.2,69.32,74230.0,66.4601,66.4984,66.3355,66.4505,74230.0
2023-07-19 15:40:00,69.32,69.51,69.32,69.5,112982.0,66.4505,66.6326,66.4505,66.623,112982.0
2023-07-19 15:50:00,69.5,69.6,69.45,69.47,318489.0,66.623,66.7189,66.5751,66.5943,318489.0
2023-07-20 09:30:00,69.76,69.9,69.61,69.62,75794.0,66.8723,67.0065,66.7285,66.7381,75794.0
2023-07-20 09:40:00,69.59,69.61,69.33,69.44,42088.0,66.7093,66.7285,66.4601,66.5655,42088.0
2023-07-20 09:50:00,69.43,69.58,69.39,69.45,42840.0,66.5559,66.6997,66.5176,66.5751,42840.0
2023-07-20 10:00:00,69.45,69.61,69.37,69.56,40295.0,66.5751,66.7285,66.4984,66.6806,40295.0
2023-07-20 10:10:00,69.54,69.54,69.08,69.18,64433.0,66.6614,66.6614,66.2204,66.3163,64433.0
2023-07-20 10:20:00,69.22,69.24,69.04,69.14,34274.0,66.3546,66.3738,66.1821,66.2779,34274.0
2023-07-20 10:30:00,69.14,69.28,69.11,69.17,23315.0,66.2779,66.4121,66.2492,66.3067,23315.0
2023-07-20 10:40:00,69.16,69.32,69.13,69.3,54539.0,66.2971,66.4505,66.2684,66.4313,54539.0
2023-07-20 10:50:00,69.31,69.45,69.28,69.37,32762.0,66.4409,66.5751,66.4121,66.4984,32762.0
2023-07-20 11:00:00,69.36,69.37,69.22,69.3,33545.0,66.4888,66.4984,66.3546,66.4313,33545.0
2023-07-20 11:10:00,69.3,69.36,69.25,69.34,33459.0,66.4313,66.4888,66.3834,66.4697,33459.0
2023-07-20 11:20:00,69.34,69.37,69.16,69.19,51899.0,66.4697,66.4984,66.2971,66.3259,51899.0
2023-07-20 11:30:00,69.19,69.3,69.11,69.3,57728.0,66.3259,66.4313,66.2492,66.4313,57728.0
2023-07-20 11:40:00,69.3,69.34,69.15,69.16,31941.0,66.4313,66.4697,66.2875,66.2971,31941.0
2023-07-20 11:50:00,69.15,69.29,69.11,69.18,42901.0,66.2875,66.4217,66.2492,66.3163,42901.0
2023-07-20 12:00:00,69.17,69.29,69.16,69.25,27075.0,66.3067,66.4217,66.2971,66.3834,27075.0
2023-07-20 12:10:00,69.25,69.37,69.24,69.33,34757.0,66.3834,66.4984,66.3738,66.4601,34757.0
2023-07-20 12:20:00,69.34,69.35,69.2,69.24,85247.0,66.4697,66.4793,66.3355,66.3738,85247.0
2023-07-20 12:30:00,69.24,69.26,69.05,69.1,31031.0,66.3738,66.393,66.1917,66.2396,31031.0
2023-07-20 12:40:00,69.1,69.17,69.07,69.15,42281.0,66.2396,66.3067,66.2108,66.2875,42281.0
2023-07-20 12:50:00,69.16,69.16,69.01,69.05,25737.0,66.2971,66.2971,66.1533,66.1917,25737.0
2023-07-20 13:00:00,69.04,69.09,68.99,69.01,29548.0,66.1821,66.23,66.1342,66.1533,29548.0
2023-07-20 13:10:00,69.02,69.11,68.95,68.95,23698.0,66.1629,66.2492,66.0958,66.0958,23698.0
2023-07-20 13:20:00,68.94,69.09,68.91,69.06,58748.0,66.0862,66.23,66.0575,66.2013,58748.0
2023-07-20 13:30:00,69.05,69.05,68.83,68.84,33705.0,66.1917,66.1917,65.9808,65.9904,33705.0
2023-07-20 13:40:00,68.84,68.88,68.79,68.8,33037.0,65.9904,66.0287,65.9424,65.952,33037.0
2023-07-20 13:50:00,68.81,68.84,68.75,68.8,36530.0,65.9616,65.9904,65.9041,65.952,36530.0
2023-07-20 14:00:00,68.8,68.87,68.76,68.84,30629.0,65.952,66.0191,65.9137,65.9904,30629.0
2023-07-20 14:10:00,68.84,68.87,68.78,68.78,35949.0,65.9904,66.0191,65.9328,65.9328,35949.0
2023-07-20 14:20:00,68.78,68.84,68.61,68.62,42292.0,65.9328,65.9904,65.7699,65.7795,42292.0
2023-07-20 14:30:00,68.62,68.8,68.61,68.77,68527.0,65.7795,65.952,65.7699,65.9233,68527.0
2023-07-20 14:40:00,68.77,68.78,68.66,68.73,44028.0,65.9233,65.9328,65.8178,65.8849,44028.0
2023-07-20 14:50:00,68.74,68.81,68.7,68.72,31238.0,65.8945,65.9616,65.8562,65.8753,31238.0
2023-07-20 15:00:00,68.73,68.78,68.68,68.74,53848.0,65.8849,65.9328,65.837,65.8945,53848.0
2023-07-20 15:10:00,68.73,68.84,68.73,68.8,40197.0,65.8849,65.9904,65.8849,65.952,40197.0
2023-07-20 15:20:00,68.81,68.88,68.79,68.86,49045.0,65.9616,66.0287,65.9424,66.0095,49045.0
2023-07-20 15:30:00,68.87,68.96,68.86,68.87,79218.0,66.0191,66.1054,66.0095,66.0191,79218.0
2023-07-20 15:40:00,68.88,68.89,68.72,68.77,77384.0,66.0287,66.0383,65.8753,65.9233,77384.0
2023-07-20 15:50:00,68.75,68.84,68.73,68.76,298485.0,65.9041,65.9904,65.8849,65.9137,298485.0
2023-07-21 09:30:00,68.86,68.86,68.52,68.8,88819.0,66.0095,66.0095,65.6836,65.952,88819.0
2023-07-21 09:40:00,68.75,68.78,68.42,68.62,26725.0,65.9041,65.9328,65.5877,65.7795,26725.0
2023-07-21 09:50:00,68.6,68.63,68.51,68.59,30833.0,65.7603,65.7891,65.674,65.7507,30833.0
2023-07-21 10:00:00,68.6,68.65,68.48,68.59,41379.0,65.7603,65.8082,65.6453,65.7507,41379.0
2023-07-21 10:10:00,68.6,68.75,68.58,68.7,19915.0,65.7603,65.9041,65.7411,65.8562,19915.0
2023-07-21 10:20:00,68.7,68.72,68.35,68.36,60535.0,65.8562,65.8753,65.5206,65.5302,60535.0
2023-07-21 10:30:00,68.34,68.57,68.34,68.56,72516.0,65.5111,65.7315,65.5111,65.722,72516.0
2023-07-21 10:40:00,68.56,68.74,68.56,68.7,45774.0,65.722,65.8945,65.722,65.8562,45774.0
2023-07-21 10:50:00,68.7,68.77,68.62,68.68,84822.0,65.8562,65.9233,65.7795,65.837,84822.0
2023-07-21 11:00:00,68.69,68.86,68.61,68.84,44884.0,65.8466,66.0095,65.7699,65.9904,44884.0
2023-07-21 11:10:00,68.87,68.92,68.75,68.79,38958.0,66.0191,66.0671,65.9041,65.9424,38958.0
2023-07-21 11:20:00,68.78,68.78,68.62,68.69,17386.0,65.9328,65.9328,65.7795,65.8466,17386.0
2023-07-21 11:30:00,68.7,68.8,68.67,68.78,29348.0,65.8562,65.952,65.8274,65.9328,29348.0
2023-07-21 11:40:00,68.78,68.79,68.66,68.79,28367.0,65.9328,65.9424,65.8178,65.9424,28367.0
2023-07-21 11:50:00,68.79,68.84,68.73,68.84,22640.0,65.9424,65.9904,65.8849,65.9904,22640.0
2023-07-21 12:00:00,68.82,68.86,68.73,68.81,48288.0,65.9712,66.0095,65.8849,65.9616,48288.0
2023-07-21 12:10:00,68.81,68.94,68.73,68.92,53088.0,65.9616,66.0862,65.8849,66.0671,53088.0
2023-07-21 12:20:00,68.92,68.99,68.77,68.77,20725.0,66.0671,66.1342,65.9233,65.9233,20725.0
2023-07-21 12:30:00,68.77,68.79,68.67,68.7,23789.0,65.9233,65.9424,65.8274,65.8562,23789.0
2023-07-21 12:40:00,68.7,68.81,68.7,68.75,23718.0,65.8562,65.9616,65.8562,65.9041,23718.0
2023-07-21 12:50:00,68.75,68.83,68.73,68.83,21701.0,65.9041,65.9808,65.8849,65.9808,21701.0
2023-07-21 13:00:00,68.83,68.91,68.82,68.9,17359.0,65.9808,66.0575,65.9712,66.0479,17359.0
2023-07-21 13:10:00,68.9,68.91,68.85,68.89,17244.0,66.0479,66.0575,65.9999,66.0383,17244.0
2023-07-21 13:20:00,68.89,68.89,68.83,68.85,20391.0,66.0383,66.0383,65.9808,65.9999,20391.0
2023-07-21 13:30:00,68.86,68.94,68.85,68.9,19810.0,66.0095,66.0862,65.9999,66.0479,19810.0
2023-07-21 13:40:00,68.89,68.91,68.84,68.88,17309.0,66.0383,66.0575,65.9904,66.0287,17309.0
2023-07-21 13:50:00,68.88,68.91,68.81,68.85,16302.0,66.0287,66.0575,65.9616,65.9999,16302.0
2023-07-21 14:00:00,68.84,68.84,68.77,68.83,23243.0,65.9904,65.9904,65.9233,65.9808,23243.0
2023-07-21 14:10:00,68.84,68.84,68.71,68.74,19514.0,65.9904,65.9904,65.8657,65.8945,19514.0
2023-07-21 14:20:00,68.76,68.76,68.67,68.67,30158.0,65.9137,65.9137,65.8274,65.8274,30158.0
2023-07-21 14:30:00,68.67,68.79,68.65,68.78,43099.0,65.8274,65.9424,65.8082,65.9328,43099.0
2023-07-21 14:40:00,68.78,68.87,68.77,68.83,21204.0,65.9328,66.0191,65.9233,65.9808,21204.0
2023-07-21 14:50:00,68.81,68.85,68.77,68.79,22165.0,65.9616,65.9999,65.9233,65.9424,22165.0
2023-07-21 15:00:00,68.8,68.8,68.55,68.57,24490.0,65.952,65.952,65.7124,65.7315,24490.0
2023-07-21 15:10:00,68.56,68.77,68.55,68.76,25184.0,65.722,65.9233,65.7124,65.9137,25184.0
2023-07-21 15:20:00,68.75,68.79,68.68,68.76,28505.0,65.9041,65.9424,65.837,65.9137,28505.0
2023-07-21 15:30:00,68.77,68.81,68.74,68.78,36090.0,65.9233,65.9616,65.8945,65.9328,36090.0
2023-07-21 15:40:00,68.78,68.85,68.78,68.81,69451.0,65.9328,65.9999,65.9328,65.9616,69451.0
2023-07-21 15:50:00,68.83,69.04,68.78,68.99,449419.0,65.9808,66.1821,65.9328,66.1342,449419.0
2023-07-24 09:30:00,69.07,69.52,68.87,69.5,64973.0,66.2108,66.6422,66.0191,66.623,64973.0
2023-07-24 09:40:00,69.51,69.67,69.47,69.63,37479.0,66.6326,66.786,66.5943,66.7477,37479.0
2023-07-24 09:50:00,69.63,69.82,69.62,69.67,46923.0,66.7477,66.9298,66.7381,66.786,46923.0
2023-07-24 10:00:00,69.65,69.72,69.34,69.42,50932.0,66.7668,66.8339,66.4697,66.5464,50932.0
2023-07-24 10:10:00,69.42,69.49,69.36,69.37,36438.0,66.5464,66.6135,66.4888,66.4984,36438.0
2023-07-24 10:20:00,69.37,69.37,69.2,69.28,30452.0,66.4984,66.4984,66.3355,66.4121,30452.0
2023-07-24 10:30:00,69.28,69.29,69.13,69.14,31098.0,66.4121,66.4217,66.2684,66.2779,31098.0
2023-07-24 10:40:00,69.14,69.27,69.14,69.23,32668.0,66.2779,66.4026,66.2779,66.3642,32668.0
2023-07-24 10:50:00,69.23,69.25,69.03,69.16,35196.0,66.3642,66.3834,66.1725,66.2971,35196.0
2023-07-24 11:00:00,69.16,69.19,69.08,69.16,34952.0,66.2971,66.3259,66.2204,66.2971,34952.0
2023-07-24 11:10:00,69.16,69.2,69.13,69.13,25619.0,66.2971,66.3355,66.2684,66.2684,25619.0
2023-07-24 11:20:00,69.12,69.26,69.12,69.24,16148.0,66.2588,66.393,66.2588,66.3738,16148.0
2023-07-24 11:30:00,69.23,69.3,69.22,69.26,17240.0,66.3642,66.4313,66.3546,66.393,17240.0
2023-07-24 11:40:00,69.26,69.3,69.21,69.28,16449.0,66.393,66.4313,66.345,66.4121,16449.0
2023-07-24 11:50:00,69.28,69.35,69.25,69.29,19625.0,66.4121,66.4793,66.3834,66.4217,19625.0
2023-07-24 12:00:00,69.29,69.33,69.23,69.25,15950.0,66.4217,66.4601,66.3642,66.3834,15950.0
2023-07-24 12:10:00,69.24,69.25,69.12,69.12,24751.0,66.3738,66.3834,66.2588,66.2588,24751.0
2023-07-24 12:20:00,69.13,69.19,69.05,69.19,18534.0,66.2684,66.3259,66.1917,66.3259,18534.0
2023-07-24 12:30:00,69.19,69.19,69.09,69.17,18461.0,66.3259,66.3259,66.23,66.3067,18461.0
2023-07-24 12:40:00,69.16,69.2,69.13,69.16,23293.0,66.2971,66.3355,66.2684,66.2971,23293.0
2023-07-24 12:50:00,69.13,69.2,69.13,69.15,18448.0,66.2684,66.3355,66.2684,66.2875,18448.0
2023-07-24 13:00:00,69.14,69.15,69.07,69.09,12196.0,66.2779,66.2875,66.2108,66.23,12196.0
2023-07-24 13:10:00,69.1,69.19,69.09,69.15,17105.0,66.2396,66.3259,66.23,66.2875,17105.0
2023-07-24 13:20:00,69.14,69.2,69.11,69.19,13839.0,66.2779,66.3355,66.2492,66.3259,13839.0
2023-07-24 13:30:00,69.2,69.24,69.12,69.12,25029.0,66.3355,66.3738,66.2588,66.2588,25029.0
2023-07-24 13:40:00,69.12,69.15,69.03,69.06,21965.0,66.2588,66.2875,66.1725,66.2013,21965.0
2023-07-24 13:50:00,69.04,69.05,69.0,69.04,15661.0,66.1821,66.1917,66.1437,66.1821,15661.0
2023-07-24 14:00:00,69.04,69.09,69.03,69.05,30976.0,66.1821,66.23,66.1725,66.1917,30976.0
2023-07-24 14:10:00,69.05,69.07,68.97,69.0,27851.0,66.1917,66.2108,66.115,66.1437,27851.0
2023-07-24 14:20:00,68.97,69.08,68.95,69.06,96976.0,66.115,66.2204,66.0958,66.2013,96976.0
2023-07-24 14:30:00,69.04,69.04,69.0,69.03,26815.0,66.1821,66.1821,66.1437,66.1725,26815.0
2023-07-24 14:40:00,69.03,69.03,68.91,68.93,31422.0,66.1725,66.1725,66.0575,66.0766,31422.0
2023-07-24 14:50:00,68.94,68.99,68.93,68.96,33590.0,66.0862,66.1342,66.0766,66.1054,33590.0
2023-07-24 15:00:00,68.97,69.02,68.96,69.01,37371.0,66.115,66.1629,66.1054,66.1533,37371.0
2023-07-24 15:10:00,69.0,69.09,69.0,69.08,38768.0,66.1437,66.23,66.1437,66.2204,38768.0
2023-07-24 15:20:00,69.07,69.07,68.88,68.92,93797.0,66.2108,66.2108,66.0287,66.0671,93797.0
2023-07-24 15:30:00,68.92,68.95,68.86,68.89,93344.0,66.0671,66.0958,66.0095,66.0383,93344.0
2023-07-24 15:40:00,68.88,69.03,68.88,68.96,74506.0,66.0287,66.1725,66.0287,66.1054,74506.0
2023-07-24 15:50:00,68.96,68.97,68.88,68.9,319208.0,66.1054,66.115,66.0287,66.0479,319208.0
2023-07-25 09:30:00,68.34,68.67,68.32,68.63,57150.0,65.5111,65.8274,65.4919,65.7891,57150.0
2023-07-25 09:40:00,68.65,68.84,68.64,68.84,34444.0,65.8082,65.9904,65.7986,65.9904,34444.0
2023-07-25 09:50:00,68.83,68.95,68.81,68.84,24204.0,65.9808,66.0958,65.9616,65.9904,24204.0
2023-07-25 10:00:00,68.84,69.04,68.83,69.03,28252.0,65.9904,66.1821,65.9808,66.1725,28252.0
2023-07-25 10:10:00,69.04,69.09,68.92,68.92,15463.0,66.1821,66.23,66.0671,66.0671,15463.0
2023-07-25 10:20:00,68.94,68.99,68.81,68.89,24834.0,66.0862,66.1342,65.9616,66.0383,24834.0
2023-07-25 10:30:00,68.87,68.92,68.82,68.88,39324.0,66.0191,66.0671,65.9712,66.0287,39324.0
2023-07-25 10:40:00,68.88,68.92,68.82,68.85,38807.0,66.0287,66.0671,65.9712,65.9999,38807.0
2023-07-25 10:50:00,68.86,68.9,68.7,68.78,45581.0,66.0095,66.0479,65.8562,65.9328,45581.0
2023-07-25 11:00:00,68.79,68.81,68.64,68.68,36691.0,65.9424,65.9616,65.7986,65.837,36691.0
2023-07-25 11:10:00,68.68,68.71,68.59,68.7,25812.0,65.837,65.8657,65.7507,65.8562,25812.0
2023-07-25 11:20:00,68.71,68.88,68.71,68.87,35230.0,65.8657,66.0287,65.8657,66.0191,35230.0
2023-07-25 11:30:00,68.88,68.92,68.82,68.91,34218.0,66.0287,66.0671,65.9712,66.0575,34218.0
2023-07-25 11:40:00,68.91,69.0,68.87,68.99,28296.0,66.0575,66.1437,66.0191,66.1342,28296.0
2023-07-25 11:50:00,68.98,69.02,68.92,69.02,38105.0,66.1246,66.1629,66.0671,66.1629,38105.0
2023-07-25 12:00:00,69.02,69.16,68.94,69.15,39256.0,66.1629,66.2971,66.0862,66.2875,39256.0
2023-07-25 12:10:00,69.15,69.15,69.07,69.13,30985.0,66.2875,66.2875,66.2108,66.2684,30985.0
2023-07-25 12:20:00,69.12,69.14,69.02,69.06,17187.0,66.2588,66.2779,66.1629,66.2013,17187.0
2023-07-25 12:30:00,69.06,69.11,68.99,69.01,7682.0,66.2013,66.2492,66.1342,66.1533,7682.0
2023-07-25 12:40:00,69.01,69.03,68.95,68.98,10161.0,66.1533,66.1725,66.0958,66.1246,10161.0
2023-07-25 12:50:00,69.0,69.03,68.96,69.03,16413.0,66.1437,66.1725,66.1054,66.1725,16413.0
2023-07-25 13:00:00,69.03,69.04,68.89,68.92,12396.0,66.1725,66.1821,66.0383,66.0671,12396.0
2023-07-25 13:10:00,68.89,68.93,68.86,68.92,17264.0,66.0383,66.0766,66.0095,66.0671,17264.0
2023-07-25 13:20:00,68.92,68.96,68.89,68.92,14802.0,66.0671,66.1054,66.0383,66.0671,14802.0
2023-07-25 13:30:00,68.92,68.97,68.92,68.92,16182.0,66.0671,66.115,66.0671,66.0671,16182.0
2023-07-25 13:40:00,68.92,68.94,68.84,68.84,35420.0,66.0671,66.0862,65.9904,65.9904,35420.0
2023-07-25 13:50:00,68.84,68.87,68.8,68.86,15940.0,65.9904,66.0191,65.952,66.0095,15940.0
2023-07-25 14:00:00,68.87,68.88,68.82,68.87,19942.0,66.0191,66.0287,65.9712,66.0191,19942.0
2023-07-25 14:10:00,68.86,68.88,68.79,68.82,21583.0,66.0095,66.0287,65.9424,65.9712,21583.0
2023-07-25 14:20:00,68.8,68.84,68.78,68.83,21301.0,65.952,65.9904,65.9328,65.9808,21301.0
2023-07-25 14:30:00,68.82,68.87,68.77,68.83,46209.0,65.9712,66.0191,65.9233,65.9808,46209.0
2023-07-25 14:40:00,68.83,68.87,68.74,68.75,56913.0,65.9808,66.0191,65.8945,65.9041,56913.0
2023-07-25 14:50:00,68.72,68.77,68.61,68.64,41606.0,65.8753,65.9233,65.7699,65.7986,41606.0
2023-07-25 15:00:00,68.65,68.68,68.61,68.66,34532.0,65.8082,65.837,65.7699,65.8178,34532.0
2023-07-25 15:10:00,68.66,68.66,68.57,68.62,28736.0,65.8178,65.8178,65.7315,65.7795,28736.0
2023-07-25 15:20:00,68.62,68.82,68.6,68.8,70520.0,65.7795,65.9712,65.7603,65.952,70520.0
2023-07-25 15:30:00,68.79,68.9,68.77,68.9,44780.0,65.9424,66.0479,65.9233,66.0479,44780.0
2023-07-25 15:40:00,68.91,68.91,68.83,68.89,59034.0,66.0575,66.0575,65.9808,66.0383,59034.0
2023-07-25 15:50:00,68.88,68.93,68.76,68.83,227733.0,66.0287,66.0766,65.9137,65.9808,227733.0
2023-07-26 09:30:00,68.67,69.01,68.62,68.71,72540.0,65.8274,66.1533,65.7795,65.8657,72540.0
2023-07-26 09:40:00,68.75,68.79,68.6,68.64,45777.0,65.9041,65.9424,65.7603,65.7986,45777.0
2023-07-26 09:50:00,68.63,68.74,68.51,68.53,38977.0,65.7891,65.8945,65.674,65.6932,38977.0
2023-07-26 10:00:00,68.5,68.53,68.38,68.47,27161.0,65.6644,65.6932,65.5494,65.6357,27161.0
2023-07-26 10:10:00,68.48,68.56,68.45,68.46,27095.0,65.6453,65.722,65.6165,65.6261,27095.0
2023-07-26 10:20:00,68.47,68.58,68.41,68.54,31801.0,65.6357,65.7411,65.5782,65.7028,31801.0
2023-07-26 10:30:00,68.55,68.58,68.46,68.55,55597.0,65.7124,65.7411,65.6261,65.7124,55597.0
2023-07-26 10:40:00,68.54,68.55,68.33,68.36,33028.0,65.7028,65.7124,65.5015,65.5302,33028.0
2023-07-26 10:50:00,68.34,68.35,68.2,68.33,31960.0,65.5111,65.5206,65.3769,65.5015,31960.0
2023-07-26 11:00:00,68.32,68.54,68.31,68.52,20312.0,65.4919,65.7028,65.4823,65.6836,20312.0
2023-07-26 11:10:00,68.53,68.62,68.52,68.57,15909.0,65.6932,65.7795,65.6836,65.7315,15909.0
2023-07-26 11:20:00,68.56,68.6,68.45,68.51,25359.0,65.722,65.7603,65.6165,65.674,25359.0
2023-07-26 11:30:00,68.49,68.49,68.4,68.45,9322.0,65.6549,65.6549,65.5686,65.6165,9322.0
2023-07-26 11:40:00,68.47,68.5,68.44,68.47,20975.0,65.6357,65.6644,65.6069,65.6357,20975.0
2023-07-26 11:50:00,68.48,68.6,68.47,68.56,12125.0,65.6453,65.7603,65.6357,65.722,12125.0
2023-07-26 12:00:00,68.55,68.58,68.5,68.56,18560.0,65.7124,65.7411,65.6644,65.722,18560.0
2023-07-26 12:10:00,68.57,68.64,68.56,68.56,17005.0,65.7315,65.7986,65.722,65.722,17005.0
2023-07-26 12:20:00,68.58,68.61,68.55,68.56,21839.0,65.7411,65.7699,65.7124,65.722,21839.0
2023-07-26 12:30:00,68.56,68.6,68.55,68.55,30343.0,65.722,65.7603,65.7124,65.7124,30343.0
2023-07-26 12:40:00,68.56,68.61,68.55,68.57,17662.0,65.722,65.7699,65.7124,65.7315,17662.0
2023-07-26 12:50:00,68.56,68.59,68.48,68.56,27942.0,65.722,65.7507,65.6453,65.722,27942.0
2023-07-26 13:00:00,68.56,68.56,68.52,68.55,13751.0,65.722,65.722,65.6836,65.7124,13751.0
2023-07-26 13:10:00,68.56,68.6,68.53,68.58,15401.0,65.722,65.7603,65.6932,65.7411,15401.0
2023-07-26 13:20:00,68.57,68.58,68.43,68.43,16118.0,65.7315,65.7411,65.5973,65.5973,16118.0
2023-07-26 13:30:00,68.43,68.43,68.37,68.41,12596.0,65.5973,65.5973,65.5398,65.5782,12596.0
2023-07-26 13:40:00,68.41,68.48,68.4,68.44,16711.0,65.5782,65.6453,65.5686,65.6069,16711.0
2023-07-26 13:50:00,68.43,68.51,68.4,68.5,14771.0,65.5973,65.674,65.5686,65.6644,14771.0
2023-07-26 14:00:00,68.49,68.52,68.4,68.41,24783.0,65.6549,65.6836,65.5686,65.5782,24783.0
2023-07-26 14:10:00,68.41,68.48,68.36,68.46,29687.0,65.5782,65.6453,65.5302,65.6261,29687.0
2023-07-26 14:20:00,68.46,68.48,68.38,68.41,24661.0,65.6261,65.6453,65.5494,65.5782,24661.0
2023-07-26 14:30:00,68.4,68.7,68.35,68.69,40292.0,65.5686,65.8562,65.5206,65.8466,40292.0
2023-07-26 14:40:00,68.7,68.82,68.65,68.7,73023.0,65.8562,65.9712,65.8082,65.8562,73023.0
2023-07-26 14:50:00,68.69,68.84,68.66,68.82,56627.0,65.8466,65.9904,65.8178,65.9712,56627.0
2023-07-26 15:00:00,68.82,68.86,68.56,68.57,82304.0,65.9712,66.0095,65.722,65.7315,82304.0
2023-07-26 15:10:00,68.52,68.8,68.51,68.68,54438.0,65.6836,65.952,65.674,65.837,54438.0
2023-07-26 15:20:00,68.67,68.75,68.63,68.7,59843.0,65.8274,65.9041,65.7891,65.8562,59843.0
2023-07-26 15:30:00,68.68,68.75,68.54,68.64,84558.0,65.837,65.9041,65.7028,65.7986,84558.0
2023-07-26 15:40:00,68.64,68.71,68.62,68.65,115761.0,65.7986,65.8657,65.7795,65.8082,115761.0
2023-07-26 15:50:00,68.64,68.84,68.61,68.75,370027.0,65.7986,65.9904,65.7699,65.9041,370027.0
2023-07-27 09:30:00,69.15,69.52,68.89,69.5,56617.0,66.2875,66.6422,66.0383,66.623,56617.0
2023-07-27 09:40:00,69.48,69.63,69.37,69.59,87688.0,66.6039,66.7477,66.4984,66.7093,87688.0
2023-07-27 09:50:00,69.62,69.8,69.49,69.67,76888.0,66.7381,66.9106,66.6135,66.786,76888.0
2023-07-27 10:00:00,69.65,69.71,69.54,69.65,42462.0,66.7668,66.8243,66.6614,66.7668,42462.0
2023-07-27 10:10:00,69.64,69.66,69.47,69.49,62938.0,66.7572,66.7764,66.5943,66.6135,62938.0
2023-07-27 10:20:00,69.49,69.58,69.45,69.46,29581.0,66.6135,66.6997,66.5751,66.5847,29581.0
2023-07-27 10:30:00,69.47,69.62,69.43,69.62,51766.0,66.5943,66.7381,66.5559,66.7381,51766.0
2023-07-27 10:40:00,69.6,69.63,69.45,69.57,67709.0,66.7189,66.7477,66.5751,66.6901,67709.0
2023-07-27 10:50:00,69.6,69.63,69.44,69.58,86451.0,66.7189,66.7477,66.5655,66.6997,86451.0
2023-07-27 11:00:00,69.59,69.59,69.43,69.45,45145.0,66.7093,66.7093,66.5559,66.5751,45145.0
2023-07-27 11:10:00,69.47,69.59,69.42,69.59,41189.0,66.5943,66.7093,66.5464,66.7093,41189.0
2023-07-27 11:20:00,69.59,69.74,69.59,69.63,58714.0,66.7093,66.8531,66.7093,66.7477,58714.0
2023-07-27 11:30:00,69.64,69.71,69.59,69.68,24787.0,66.7572,66.8243,66.7093,66.7956,24787.0
2023-07-27 11:40:00,69.69,69.77,69.63,69.63,32766.0,66.8052,66.8819,66.7477,66.7477,32766.0
2023-07-27 11:50:00,69.62,69.67,69.58,69.65,34065.0,66.7381,66.786,66.6997,66.7668,34065.0
2023-07-27 12:00:00,69.65,69.73,69.62,69.73,30032.0,66.7668,66.8435,66.7381,66.8435,30032.0
2023-07-27 12:10:00,69.73,69.79,69.65,69.79,63680.0,66.8435,66.901,66.7668,66.901,63680.0
2023-07-27 12:20:00,69.8,69.99,69.78,69.97,53558.0,66.9106,67.0928,66.8915,67.0736,53558.0
2023-07-27 12:30:00,69.95,70.06,69.92,69.99,71400.0,67.0544,67.1599,67.0257,67.0928,71400.0
2023-07-27 12:40:00,69.99,70.04,69.96,70.02,65292.0,67.0928,67.1407,67.064,67.1215,65292.0
2023-07-27 12:50:00,70.03,70.04,69.89,69.92,47776.0,67.1311,67.1407,66.9969,67.0257,47776.0
2023-07-27 13:00:00,69.92,69.99,69.76,69.82,98894.0,67.0257,67.0928,66.8723,66.9298,98894.0
2023-07-27 13:10:00,69.83,69.85,69.65,69.66,115082.0,66.9394,66.9586,66.7668,66.7764,115082.0
2023-07-27 13:20:00,69.67,69.72,69.55,69.59,123623.0,66.786,66.8339,66.671,66.7093,123623.0
2023-07-27 13:30:00,69.58,69.66,69.52,69.54,38268.0,66.6997,66.7764,66.6422,66.6614,38268.0
2023-07-27 13:40:00,69.55,69.66,69.54,69.62,31338.0,66.671,66.7764,66.6614,66.7381,31338.0
2023-07-27 13:50:00,69.61,69.77,69.61,69.74,17812.0,66.7285,66.8819,66.7285,66.8531,17812.0
2023-07-27 14:00:00,69.72,69.79,69.7,69.77,33719.0,66.8339,66.901,66.8148,66.8819,33719.0
2023-07-27 14:10:00,69.77,69.77,69.57,69.62,58482.0,66.8819,66.8819,66.6901,66.7381,58482.0
2023-07-27 14:20:00,69.62,69.64,69.48,69.53,45577.0,66.7381,66.7572,66.6039,66.6518,45577.0
2023-07-27 14:30:00,69.54,69.67,69.52,69.58,61641.0,66.6614,66.786,66.6422,66.6997,61641.0
2023-07-27 14:40:00,69.58,69.73,69.57,69.71,47456.0,66.6997,66.8435,66.6901,66.8243,47456.0
2023-07-27 14:50:00,69.71,69.76,69.59,69.61,32782.0,66.8243,66.8723,66.7093,66.7285,32782.0
2023-07-27 15:00:00,69.61,69.7,69.54,69.63,57426.0,66.7285,66.8148,66.6614,66.7477,57426.0
2023-07-27 15:10:00,69.64,69.76,69.64,69.75,43392.0,66.7572,66.8723,66.7572,66.8627,43392.0
2023-07-27 15:20:00,69.75,69.75,69.57,69.61,68983.0,66.8627,66.8627,66.6901,66.7285,68983.0
2023-07-27 15:30:00,69.62,69.74,69.61,69.65,71685.0,66.7381,66.8531,66.7285,66.7668,71685.0
2023-07-27 15:40:00,69.65,69.65,69.41,69.44,139694.0,66.7668,66.7668,66.5368,66.5655,139694.0
2023-07-27 15:50:00,69.44,69.51,69.29,69.3,589785.0,66.5655,66.6326,66.4217,66.4313,589785.0
2023-07-28 09:30:00,69.85,69.9,69.44,69.78,56938.0,66.9586,67.0065,66.5655,66.8915,56938.0
2023-07-28 09:40:00,69.78,69.82,69.55,69.69,58818.0,66.8915,66.9298,66.671,66.8052,58818.0
2023-07-28 09:50:00,69.68,69.79,69.57,69.79,104017.0,66.7956,66.901,66.6901,66.901,104017.0
2023-07-28 10:00:00,69.76,69.85,69.53,69.56,70833.0,66.8723,66.9586,66.6518,66.6806,70833.0
2023-07-28 10:10:00,69.56,69.6,69.41,69.47,61242.0,66.6806,66.7189,66.5368,66.5943,61242.0
2023-07-28 10:20:00,69.48,69.52,69.29,69.34,50719.0,66.6039,66.6422,66.4217,66.4697,50719.0
2023-07-28 10:30:00,69.34,69.51,69.32,69.32,55569.0,66.4697,66.6326,66.4505,66.4505,55569.0
2023-07-28 10:40:00,69.33,69.57,69.3,69.56,130029.0,66.4601,66.6901,66.4313,66.6806,130029.0
2023-07-28 10:50:00,69.57,69.7,69.54,69.66,77334.0,66.6901,66.8148,66.6614,66.7764,77334.0
2023-07-28 11:00:00,69.67,69.67,69.52,69.59,45584.0,66.786,66.786,66.6422,66.7093,45584.0
2023-07-28 11:10:00,69.59,69.61,69.55,69.58,33360.0,66.7093,66.7285,66.671,66.6997,33360.0
2023-07-28 11:20:00,69.58,69.62,69.54,69.58,26311.0,66.6997,66.7381,66.6614,66.6997,26311.0
2023-07-28 11:30:00,69.58,69.68,69.58,69.61,24499.0,66.6997,66.7956,66.6997,66.7285,24499.0
2023-07-28 11:40:00,69.61,69.66,69.56,69.6,69477.0,66.7285,66.7764,66.6806,66.7189,69477.0
2023-07-28 11:50:00,69.6,69.7,69.59,69.68,49406.0,66.7189,66.8148,66.7093,66.7956,49406.0
2023-07-28 12:00:00,69.67,69.7,69.54,69.56,99625.0,66.786,66.8148,66.6614,66.6806,99625.0
2023-07-28 12:10:00,69.55,69.61,69.54,69.56,108630.0,66.671,66.7285,66.6614,66.6806,108630.0
2023-07-28 12:20:00,69.55,69.58,69.43,69.47,46718.0,66.671,66.6997,66.5559,66.5943,46718.0
2023-07-28 12:30:00,69.46,69.49,69.32,69.32,108859.0,66.5847,66.6135,66.4505,66.4505,108859.0
2023-07-28 12:40:00,69.33,69.44,69.3,69.39,122172.0,66.4601,66.5655,66.4313,66.5176,122172.0
2023-07-28 12:50:00,69.4,69.53,69.37,69.45,40314.0,66.5272,66.6518,66.4984,66.5751,40314.0
2023-07-28 13:00:00,69.45,69.57,69.45,69.46,30888.0,66.5751,66.6901,66.5751,66.5847,30888.0
2023-07-28 13:10:00,69.46,69.52,69.44,69.46,22488.0,66.5847,66.6422,66.5655,66.5847,22488.0
2023-07-28 13:20:00,69.45,69.5,69.43,69.45,40273.0,66.5751,66.623,66.5559,66.5751,40273.0
2023-07-28 13:30:00,69.45,69.48,69.41,69.45,49272.0,66.5751,66.6039,66.5368,66.5751,49272.0
2023-07-28 13:40:00,69.46,69.46,69.36,69.37,71675.0,66.5847,66.5847,66.4888,66.4984,71675.0
2023-07-28 13:50:00,69.36,69.47,69.35,69.46,33140.0,66.4888,66.5943,66.4793,66.5847,33140.0
2023-07-28 14:00:00,69.45,69.46,69.38,69.43,102744.0,66.5751,66.5847,66.508,66.5559,102744.0
2023-07-28 14:10:00,69.46,69.46,69.35,69.4,20012.0,66.5847,66.5847,66.4793,66.5272,20012.0
2023-07-28 14:20:00,69.38,69.51,69.37,69.51,28046.0,66.508,66.6326,66.4984,66.6326,28046.0
2023-07-28 14:30:00,69.51,69.51,69.34,69.34,24401.0,66.6326,66.6326,66.4697,66.4697,24401.0
2023-07-28 14:40:00,69.34,69.39,69.32,69.34,28980.0,66.4697,66.5176,66.4505,66.4697,28980.0
2023-07-28 14:50:00,69.34,69.37,69.28,69.3,26089.0,66.4697,66.4984,66.4121,66.4313,26089.0
2023-07-28 15:00:00,69.3,69.31,69.24,69.3,32102.0,66.4313,66.4409,66.3738,66.4313,32102.0
2023-07-28 15:10:00,69.3,69.37,69.28,69.37,37634.0,66.4313,66.4984,66.4121,66.4984,37634.0
2023-07-28 15:20:00,69.35,69.36,69.21,69.22,61747.0,66.4793,66.4888,66.345,66.3546,61747.0
2023-07-28 15:30:00,69.21,69.28,69.19,69.22,103106.0,66.345,66.4121,66.3259,66.3546,103106.0
2023-07-28 15:40:00,69.22,69.29,69.19,69.24,88631.0,66.3546,66.4217,66.3259,66.3738,88631.0
2023-07-28 15:50:00,69.23,69.36,69.17,69.18,388374.0,66.3642,66.4888,66.3067,66.3163,388374.0
2023-07-31 09:30:00,69.4,69.54,69.24,69.42,80162.0,66.5272,66.6614,66.3738,66.5464,80162.0
2023-07-31 09:40:00,69.42,69.72,69.4,69.67,46914.0,66.5464,66.8339,66.5272,66.786,46914.0
2023-07-31 09:50:00,69.68,69.71,69.18,69.3,68573.0,66.7956,66.8243,66.3163,66.4313,68573.0
2023-07-31 10:00:00,69.31,69.43,69.21,69.38,54366.0,66.4409,66.5559,66.345,66.508,54366.0
2023-07-31 10:10:00,69.39,69.56,69.38,69.51,36486.0,66.5176,66.6806,66.508,66.6326,36486.0
2023-07-31 10:20:00,69.52,69.62,69.49,69.57,25941.0,66.6422,66.7381,66.6135,66.6901,25941.0
2023-07-31 10:30:00,69.56,69.6,69.4,69.46,45182.0,66.6806,66.7189,66.5272,66.5847,45182.0
2023-07-31 10:40:00,69.46,69.55,69.41,69.53,72441.0,66.5847,66.671,66.5368,66.6518,72441.0
2023-07-31 10:50:00,69.53,69.54,69.37,69.41,94289.0,66.6518,66.6614,66.4984,66.5368,94289.0
2023-07-31 11:00:00,69.41,69.46,69.38,69.42,71298.0,66.5368,66.5847,66.508,66.5464,71298.0
2023-07-31 11:10:00,69.42,69.46,69.37,69.46,36903.0,66.5464,66.5847,66.4984,66.5847,36903.0
2023-07-31 11:20:00,69.46,69.49,69.38,69.38,23348.0,66.5847,66.6135,66.508,66.508,23348.0
2023-07-31 11:30:00,69.39,69.39,69.26,69.3,32534.0,66.5176,66.5176,66.393,66.4313,32534.0
2023-07-31 11:40:00,69.29,69.31,69.23,69.3,34181.0,66.4217,66.4409,66.3642,66.4313,34181.0
2023-07-31 11:50:00,69.3,69.3,69.17,69.22,61874.0,66.4313,66.4313,66.3067,66.3546,61874.0
2023-07-31 12:00:00,69.23,69.28,69.2,69.24,23233.0,66.3642,66.4121,66.3355,66.3738,23233.0
2023-07-31 12:10:00,69.24,69.34,69.24,69.32,26266.0,66.3738,66.4697,66.3738,66.4505,26266.0
2023-07-31 12:20:00,69.31,69.37,69.28,69.29,25331.0,66.4409,66.4984,66.4121,66.4217,25331.0
2023-07-31 12:30:00,69.28,69.38,69.22,69.31,94027.0,66.4121,66.508,66.3546,66.4409,94027.0
2023-07-31 12:40:00,69.31,69.34,69.26,69.34,29897.0,66.4409,66.4697,66.393,66.4697,29897.0
2023-07-31 12:50:00,69.33,69.38,69.32,69.37,21382.0,66.4601,66.508,66.4505,66.4984,21382.0
2023-07-31 13:00:00,69.37,69.42,69.34,69.41,23154.0,66.4984,66.5464,66.4697,66.5368,23154.0
2023-07-31 13:10:00,69.42,69.46,69.35,69.38,17727.0,66.5464,66.5847,66.4793,66.508,17727.0
2023-07-31 13:20:00,69.38,69.52,69.38,69.48,33098.0,66.508,66.6422,66.508,66.6039,33098.0
2023-07-31 13:30:00,69.47,69.49,69.39,69.44,28396.0,66.5943,66.6135,66.5176,66.5655,28396.0
2023-07-31 13:40:00,69.45,69.45,69.37,69.39,23716.0,66.5751,66.5751,66.4984,66.5176,23716.0
2023-07-31 13:50:00,69.39,69.41,69.32,69.39,28352.0,66.5176,66.5368,66.4505,66.5176,28352.0
2023-07-31 14:00:00,69.38,69.41,69.34,69.36,33396.0,66.508,66.5368,66.4697,66.4888,33396.0
2023-07-31 14:10:00,69.35,69.36,69.29,69.29,20671.0,66.4793,66.4888,66.4217,66.4217,20671.0
2023-07-31 14:20:00,69.28,69.45,69.28,69.39,63987.0,66.4121,66.5751,66.4121,66.5176,63987.0
2023-07-31 14:30:00,69.39,69.44,69.33,69.35,24770.0,66.5176,66.5655,66.4601,66.4793,24770.0
2023-07-31 14:40:00,69.34,69.38,69.31,69.33,45525.0,66.4697,66.508,66.4409,66.4601,45525.0
2023-07-31 14:50:00,69.33,69.43,69.32,69.43,17396.0,66.4601,66.5559,66.4505,66.5559,17396.0
2023-07-31 15:00:00,69.42,69.42,69.36,69.41,15657.0,66.5464,66.5464,66.4888,66.5368,15657.0
2023-07-31 15:10:00,69.41,69.48,69.37,69.48,19127.0,66.5368,66.6039,66.4984,66.6039,19127.0
2023-07-31 15:20:00,69.48,69.53,69.46,69.53,20537.0,66.6039,66.6518,66.5847,66.6518,20537.0
2023-07-31 15:30:00,69.53,69.54,69.45,69.48,45867.0,66.6518,66.6614,66.5751,66.6039,45867.0
2023-07-31 15:40:00,69.48,69.53,69.37,69.42,76258.0,66.6039,66.6518,66.4984,66.5464,76258.0
2023-07-31 15:50:00,69.4,69.58,69.36,69.56,369462.0,66.5272,66.6997,66.4888,66.6806,369462.0
2023-08-01 09:30:00,69.28,69.93,69.12,69.77,94491.0,66.4121,67.0352,66.2588,66.8819,94491.0
2023-08-01 09:40:00,69.74,70.03,69.74,70.02,61722.0,66.8531,67.1311,66.8531,67.1215,61722.0
2023-08-01 09:50:00,70.02,70.36,70.01,70.35,56363.0,67.1215,67.4474,67.1119,67.4379,56363.0
2023-08-01 10:00:00,70.34,70.43,70.21,70.29,61409.0,67.4283,67.5145,67.3037,67.3803,61409.0
2023-08-01 10:10:00,70.28,70.29,70.06,70.14,94833.0,67.3708,67.3803,67.1599,67.2365,94833.0
2023-08-01 10:20:00,70.13,70.22,69.9,69.94,154685.0,67.227,67.3132,67.0065,67.0448,154685.0
2023-08-01 10:30:00,69.93,70.03,69.89,70.0,83750.0,67.0352,67.1311,66.9969,67.1023,83750.0
2023-08-01 10:40:00,70.0,70.06,69.92,70.0,44461.0,67.1023,67.1599,67.0257,67.1023,44461.0
2023-08-01 10:50:00,70.01,70.12,69.94,70.0,53819.0,67.1119,67.2174,67.0448,67.1023,53819.0
2023-08-01 11:00:00,70.0,70.04,69.89,69.96,97003.0,67.1023,67.1407,66.9969,67.064,97003.0
2023-08-01 11:10:00,69.97,70.01,69.88,69.92,73384.0,67.0736,67.1119,66.9873,67.0257,73384.0
2023-08-01 11:20:00,69.92,70.07,69.89,69.97,39689.0,67.0257,67.1694,66.9969,67.0736,39689.0
2023-08-01 11:30:00,69.98,70.02,69.9,69.97,27197.0,67.0832,67.1215,67.0065,67.0736,27197.0
2023-08-01 11:40:00,69.95,70.02,69.89,70.01,43139.0,67.0544,67.1215,66.9969,67.1119,43139.0
2023-08-01 11:50:00,69.99,70.06,69.95,70.01,85833.0,67.0928,67.1599,67.0544,67.1119,85833.0
2023-08-01 12:00:00,70.01,70.22,69.99,70.2,54885.0,67.1119,67.3132,67.0928,67.2941,54885.0
2023-08-01 12:10:00,70.2,70.23,70.03,70.04,49857.0,67.2941,67.3228,67.1311,67.1407,49857.0
2023-08-01 12:20:00,70.04,70.11,70.0,70.11,44433.0,67.1407,67.2078,67.1023,67.2078,44433.0
2023-08-01 12:30:00,70.11,70.15,70.06,70.09,25081.0,67.2078,67.2461,67.1599,67.1886,25081.0
2023-08-01 12:40:00,70.1,70.14,69.94,69.94,38525.0,67.1982,67.2365,67.0448,67.0448,38525.0
2023-08-01 12:50:00,69.95,70.01,69.86,69.96,39688.0,67.0544,67.1119,66.9681,67.064,39688.0
2023-08-01 13:00:00,69.96,69.96,69.84,69.85,21930.0,67.064,67.064,66.949,66.9586,21930.0
2023-08-01 13:10:00,69.84,69.99,69.84,69.95,22449.0,66.949,67.0928,66.949,67.0544,22449.0
2023-08-01 13:20:00,69.95,70.09,69.94,70.08,23655.0,67.0544,67.1886,67.0448,67.179,23655.0
2023-08-01 13:30:00,70.08,70.13,70.04,70.08,25610.0,67.179,67.227,67.1407,67.179,25610.0
2023-08-01 13:40:00,70.08,70.13,70.03,70.05,20033.0,67.179,67.227,67.1311,67.1503,20033.0
2023-08-01 13:50:00,70.04,70.09,70.0,70.08,22440.0,67.1407,67.1886,67.1023,67.179,22440.0
2023-08-01 14:00:00,70.08,70.16,70.07,70.12,22688.0,67.179,67.2557,67.1694,67.2174,22688.0
2023-08-01 14:10:00,70.12,70.17,70.07,70.17,22674.0,67.2174,67.2653,67.1694,67.2653,22674.0
2023-08-01 14:20:00,70.17,70.18,70.09,70.14,27532.0,67.2653,67.2749,67.1886,67.2365,27532.0
2023-08-01 14:30:00,70.15,70.19,70.12,70.16,26357.0,67.2461,67.2845,67.2174,67.2557,26357.0
2023-08-01 14:40:00,70.16,70.18,70.1,70.12,28131.0,67.2557,67.2749,67.1982,67.2174,28131.0
2023-08-01 14:50:00,70.12,70.12,70.02,70.09,50876.0,67.2174,67.2174,67.1215,67.1886,50876.0
2023-08-01 15:00:00,70.09,70.17,70.05,70.16,87469.0,67.1886,67.2653,67.1503,67.2557,87469.0
2023-08-01 15:10:00,70.16,70.18,70.11,70.12,28715.0,67.2557,67.2749,67.2078,67.2174,28715.0
2023-08-01 15:20:00,70.11,70.15,70.05,70.09,52521.0,67.2078,67.2461,67.1503,67.1886,52521.0
2023-08-01 15:30:00,70.09,70.21,70.06,70.18,69678.0,67.1886,67.3037,67.1599,67.2749,69678.0
2023-08-01 15:40:00,70.19,70.28,70.13,70.25,87978.0,67.2845,67.3708,67.227,67.342,87978.0
2023-08-01 15:50:00,70.23,70.24,70.04,70.04,357327.0,67.3228,67.3324,67.1407,67.1407,357327.0
2023-08-02 09:30:00,69.0,69.0,64.58,65.29,637869.0,66.1437,66.1437,61.9067,62.5873,637869.0
2023-08-02 09:40:00,65.28,65.28,63.73,64.27,511970.0,62.5777,62.5777,61.0919,61.6095,511970.0
2023-08-02 09:50:00,64.23,64.36,63.52,63.78,226797.0,61.5712,61.6958,60.8906,61.1398,226797.0
2023-08-02 10:00:00,63.78,64.24,63.27,63.35,506339.0,61.1398,61.5808,60.6509,60.7276,506339.0
2023-08-02 10:10:00,63.3,63.83,63.23,63.71,293863.0,60.6797,61.1878,60.6126,61.0727,293863.0
2023-08-02 10:20:00,63.69,64.35,63.69,63.98,238980.0,61.0535,61.6862,61.0535,61.3315,238980.0
2023-08-02 10:30:00,63.98,64.14,63.65,64.05,211903.0,61.3315,61.4849,61.0152,61.3986,211903.0
2023-08-02 10:40:00,64.04,64.75,64.04,64.37,257233.0,61.3891,62.0697,61.3891,61.7054,257233.0
2023-08-02 10:50:00,64.38,64.55,64.24,64.48,215681.0,61.715,61.8779,61.5808,61.8108,215681.0
2023-08-02 11:00:00,64.48,64.52,64.12,64.19,184537.0,61.8108,61.8492,61.4657,61.5328,184537.0
2023-08-02 11:10:00,64.19,64.28,63.72,63.91,147783.0,61.5328,61.6191,61.0823,61.2644,147783.0
2023-08-02 11:20:00,63.9,64.13,63.77,63.77,77355.0,61.2549,61.4753,61.1302,61.1302,77355.0
2023-08-02 11:30:00,63.75,63.75,63.49,63.68,120429.0,61.1111,61.1111,60.8618,61.044,120429.0
2023-08-02 11:40:00,63.69,63.72,63.34,63.54,190894.0,61.0535,61.0823,60.718,60.9098,190894.0
2023-08-02 11:50:00,63.54,63.78,63.49,63.7,137309.0,60.9098,61.1398,60.8618,61.0631,137309.0
2023-08-02 12:00:00,63.7,63.7,63.3,63.47,136330.0,61.0631,61.0631,60.6797,60.8427,136330.0
2023-08-02 12:10:00,63.47,63.49,63.13,63.2,158092.0,60.8427,60.8618,60.5167,60.5838,158092.0
2023-08-02 12:20:00,63.2,63.34,63.09,63.2,91133.0,60.5838,60.718,60.4784,60.5838,91133.0
2023-08-02 12:30:00,63.19,63.21,63.05,63.21,99807.0,60.5742,60.5934,60.44,60.5934,99807.0
2023-08-02 12:40:00,63.21,63.38,62.93,63.35,90027.0,60.5934,60.7564,60.325,60.7276,90027.0
2023-08-02 12:50:00,63.35,63.42,63.13,63.33,67054.0,60.7276,60.7947,60.5167,60.7084,67054.0
2023-08-02 13:00:00,63.32,63.61,63.3,63.6,52617.0,60.6989,60.9769,60.6797,60.9673,52617.0
2023-08-02 13:10:00,63.61,63.76,63.57,63.72,71242.0,60.9769,61.1206,60.9385,61.0823,71242.0
2023-08-02 13:20:00,63.71,63.9,63.62,63.9,94448.0,61.0727,61.2549,60.9864,61.2549,94448.0
2023-08-02 13:30:00,63.91,64.0,63.81,63.87,141374.0,61.2644,61.3507,61.1686,61.2261,141374.0
2023-08-02 13:40:00,63.86,64.02,63.73,63.94,179100.0,61.2165,61.3699,61.0919,61.2932,179100.0
2023-08-02 13:50:00,63.94,64.36,63.92,64.28,268236.0,61.2932,61.6958,61.274,61.6191,268236.0
2023-08-02 14:00:00,64.28,64.44,64.02,64.02,350012.0,61.6191,61.7725,61.3699,61.3699,350012.0
2023-08-02 14:10:00,64.01,64.12,63.83,63.87,121165.0,61.3603,61.4657,61.1878,61.2261,121165.0
2023-08-02 14:20:00,63.87,64.03,63.8,63.95,72217.0,61.2261,61.3795,61.159,61.3028,72217.0
2023-08-02 14:30:00,63.95,64.07,63.95,63.99,68305.0,61.3028,61.4178,61.3028,61.3411,68305.0
2023-08-02 14:40:00,63.98,64.0,63.81,63.92,83846.0,61.3315,61.3507,61.1686,61.274,83846.0
2023-08-02 14:50:00,63.92,63.97,63.77,63.88,126910.0,61.274,61.322,61.1302,61.2357,126910.0
2023-08-02 15:00:00,63.88,63.93,63.8,63.87,72070.0,61.2357,61.2836,61.159,61.2261,72070.0
2023-08-02 15:10:00,63.86,63.9,63.75,63.87,119946.0,61.2165,61.2549,61.1111,61.2261,119946.0
2023-08-02 15:20:00,63.87,63.92,63.51,63.51,100534.0,61.2261,61.274,60.881,60.881,100534.0
2023-08-02 15:30:00,63.52,63.63,63.42,63.57,136795.0,60.8906,60.996,60.7947,60.9385,136795.0
2023-08-02 15:40:00,63.57,63.75,63.49,63.69,206402.0,60.9385,61.1111,60.8618,61.0535,206402.0
2023-08-02 15:50:00,63.7,63.87,63.45,63.55,758995.0,61.0631,61.2261,60.8235,60.9193,758995.0
2023-08-03 09:30:00,63.44,63.56,62.23,62.4,255297.0,60.8139,60.9289,59.654,59.8169,255297.0
2023-08-03 09:40:00,62.41,62.74,62.14,62.36,212067.0,59.8265,60.1429,59.5677,59.7786,212067.0
2023-08-03 09:50:00,62.35,62.56,62.24,62.5,242343.0,59.769,59.9703,59.6636,59.9128,242343.0
2023-08-03 10:00:00,62.5,62.66,62.13,62.18,129500.0,59.9128,60.0662,59.5581,59.6061,129500.0
2023-08-03 10:10:00,62.19,62.42,62.04,62.25,155241.0,59.6156,59.8361,59.4718,59.6732,155241.0
2023-08-03 10:20:00,62.24,62.31,62.1,62.19,156418.0,59.6636,59.7307,59.5294,59.6156,156418.0
2023-08-03 10:30:00,62.19,62.61,62.15,62.49,129519.0,59.6156,60.0183,59.5773,59.9032,129519.0
2023-08-03 10:40:00,62.49,62.6,62.27,62.35,116919.0,59.9032,60.0087,59.6923,59.769,116919.0
2023-08-03 10:50:00,62.34,62.41,62.14,62.29,70459.0,59.7594,59.8265,59.5677,59.7115,70459.0
2023-08-03 11:00:00,62.28,62.37,62.11,62.14,75449.0,59.7019,59.7882,59.539,59.5677,75449.0
2023-08-03 11:10:00,62.13,62.27,62.1,62.23,99058.0,59.5581,59.6923,59.5294,59.654,99058.0
2023-08-03 11:20:00,62.23,62.36,62.19,62.2,68079.0,59.654,59.7786,59.6156,59.6252,68079.0
2023-08-03 11:30:00,62.2,62.21,62.1,62.16,79656.0,59.6252,59.6348,59.5294,59.5869,79656.0
2023-08-03 11:40:00,62.15,62.18,62.1,62.15,53289.0,59.5773,59.6061,59.5294,59.5773,53289.0
2023-08-03 11:50:00,62.15,62.41,62.13,62.27,59538.0,59.5773,59.8265,59.5581,59.6923,59538.0
2023-08-03 12:00:00,62.26,62.59,62.26,62.55,58617.0,59.6827,59.9991,59.6827,59.9607,58617.0
2023-08-03 12:10:00,62.55,62.56,62.38,62.48,52663.0,59.9607,59.9703,59.7978,59.8936,52663.0
2023-08-03 12:20:00,62.49,62.55,62.42,62.46,50602.0,59.9032,59.9607,59.8361,59.8745,50602.0
2023-08-03 12:30:00,62.46,62.59,62.46,62.53,65051.0,59.8745,59.9991,59.8745,59.9416,65051.0
2023-08-03 12:40:00,62.52,62.58,62.44,62.56,169957.0,59.932,59.9895,59.8553,59.9703,169957.0
2023-08-03 12:50:00,62.57,62.57,62.46,62.52,46172.0,59.9799,59.9799,59.8745,59.932,46172.0
2023-08-03 13:00:00,62.52,62.52,62.34,62.37,78114.0,59.932,59.932,59.7594,59.7882,78114.0
2023-08-03 13:10:00,62.37,62.47,62.3,62.32,106244.0,59.7882,59.884,59.7211,59.7403,106244.0
2023-08-03 13:20:00,62.32,62.4,62.22,62.27,67783.0,59.7403,59.8169,59.6444,59.6923,67783.0
2023-08-03 13:30:00,62.27,62.33,62.13,62.31,88530.0,59.6923,59.7498,59.5581,59.7307,88530.0
2023-08-03 13:40:00,62.31,62.32,62.17,62.23,70208.0,59.7307,59.7403,59.5965,59.654,70208.0
2023-08-03 13:50:00,62.23,62.23,62.1,62.11,62035.0,59.654,59.654,59.5294,59.539,62035.0
2023-08-03 14:00:00,62.11,62.2,62.1,62.15,75968.0,59.539,59.6252,59.5294,59.5773,75968.0
2023-08-03 14:10:00,62.14,62.21,62.1,62.21,72058.0,59.5677,59.6348,59.5294,59.6348,72058.0
2023-08-03 14:20:00,62.22,62.26,62.18,62.18,51409.0,59.6444,59.6827,59.6061,59.6061,51409.0
2023-08-03 14:30:00,62.18,62.19,62.08,62.09,79107.0,59.6061,59.6156,59.5102,59.5198,79107.0
2023-08-03 14:40:00,62.09,62.42,62.08,62.42,83294.0,59.5198,59.8361,59.5102,59.8361,83294.0
2023-08-03 14:50:00,62.42,62.73,62.42,62.66,133918.0,59.8361,60.1333,59.8361,60.0662,133918.0
2023-08-03 15:00:00,62.66,62.77,62.5,62.59,287749.0,60.0662,60.1716,59.9128,59.9991,287749.0
2023-08-03 15:10:00,62.59,62.72,62.54,62.61,136325.0,59.9991,60.1237,59.9512,60.0183,136325.0
2023-08-03 15:20:00,62.6,62.62,62.32,62.33,106273.0,60.0087,60.0278,59.7403,59.7498,106273.0
2023-08-03 15:30:00,62.33,62.47,62.25,62.29,101450.0,59.7498,59.884,59.6732,59.7115,101450.0
2023-08-03 15:40:00,62.29,62.29,61.96,61.97,202544.0,59.7115,59.7115,59.3952,59.4047,202544.0
2023-08-03 15:50:00,61.97,62.09,61.94,62.03,435088.0,59.4047,59.5198,59.376,59.4623,435088.0
2023-08-04 09:30:00,62.45,62.5,61.56,61.78,105484.0,59.8649,59.9128,59.0117,59.2226,105484.0
2023-08-04 09:40:00,61.82,62.27,61.77,62.17,217632.0,59.261,59.6923,59.213,59.5965,217632.0
2023-08-04 09:50:00,62.18,62.5,62.04,62.45,214550.0,59.6061,59.9128,59.4718,59.8649,214550.0
2023-08-04 10:00:00,62.45,62.53,62.35,62.39,105643.0,59.8649,59.9416,59.769,59.8074,105643.0
2023-08-04 10:10:00,62.4,62.93,62.38,62.92,138944.0,59.8169,60.325,59.7978,60.3154,138944.0
2023-08-04 10:20:00,62.92,63.01,62.76,62.98,99698.0,60.3154,60.4017,60.162,60.3729,99698.0
2023-08-04 10:30:00,62.98,62.99,62.82,62.89,50917.0,60.3729,60.3825,60.2196,60.2867,50917.0
2023-08-04 10:40:00,62.89,63.15,62.83,63.14,80466.0,60.2867,60.5359,60.2291,60.5263,80466.0
2023-08-04 10:50:00,63.14,63.47,63.04,63.44,249122.0,60.5263,60.8427,60.4305,60.8139,249122.0
2023-08-04 11:00:00,63.44,63.54,63.21,63.28,163798.0,60.8139,60.9098,60.5934,60.6605,163798.0
2023-08-04 11:10:00,63.3,63.36,63.23,63.35,59633.0,60.6797,60.7372,60.6126,60.7276,59633.0
2023-08-04 11:20:00,63.34,63.52,63.3,63.47,120935.0,60.718,60.8906,60.6797,60.8427,120935.0
2023-08-04 11:30:00,63.47,63.51,63.4,63.47,92166.0,60.8427,60.881,60.7756,60.8427,92166.0
2023-08-04 11:40:00,63.44,63.59,63.32,63.34,101799.0,60.8139,60.9577,60.6989,60.718,101799.0
2023-08-04 11:50:00,63.34,63.35,63.23,63.29,60596.0,60.718,60.7276,60.6126,60.6701,60596.0
2023-08-04 12:00:00,63.3,63.47,63.27,63.29,55999.0,60.6797,60.8427,60.6509,60.6701,55999.0
2023-08-04 12:10:00,63.28,63.4,63.26,63.3,39780.0,60.6605,60.7756,60.6413,60.6797,39780.0
2023-08-04 12:20:00,63.3,63.44,63.29,63.34,76585.0,60.6797,60.8139,60.6701,60.718,76585.0
2023-08-04 12:30:00,63.35,63.35,63.18,63.24,47985.0,60.7276,60.7276,60.5647,60.6222,47985.0
2023-08-04 12:40:00,63.23,63.32,63.2,63.3,49154.0,60.6126,60.6989,60.5838,60.6797,49154.0
2023-08-04 12:50:00,63.29,63.33,63.24,63.32,91504.0,60.6701,60.7084,60.6222,60.6989,91504.0
2023-08-04 13:00:00,63.32,63.34,63.21,63.24,42010.0,60.6989,60.718,60.5934,60.6222,42010.0
2023-08-04 13:10:00,63.23,63.23,63.08,63.16,45922.0,60.6126,60.6126,60.4688,60.5455,45922.0
2023-08-04 13:20:00,63.15,63.16,62.97,62.99,82159.0,60.5359,60.5455,60.3634,60.3825,82159.0
2023-08-04 13:30:00,62.99,63.03,62.84,62.89,101195.0,60.3825,60.4209,60.2387,60.2867,101195.0
2023-08-04 13:40:00,62.88,62.97,62.83,62.96,66344.0,60.2771,60.3634,60.2291,60.3538,66344.0
2023-08-04 13:50:00,62.95,62.97,62.85,62.92,92741.0,60.3442,60.3634,60.2483,60.3154,92741.0
2023-08-04 14:00:00,62.91,62.93,62.67,62.85,121225.0,60.3058,60.325,60.0758,60.2483,121225.0
2023-08-04 14:10:00,62.84,62.93,62.74,62.92,96365.0,60.2387,60.325,60.1429,60.3154,96365.0
2023-08-04 14:20:00,62.91,62.91,62.69,62.7,87583.0,60.3058,60.3058,60.0949,60.1045,87583.0
2023-08-04 14:30:00,62.69,62.74,62.5,62.52,54453.0,60.0949,60.1429,59.9128,59.932,54453.0
2023-08-04 14:40:00,62.51,62.71,62.5,62.69,142986.0,59.9224,60.1141,59.9128,60.0949,142986.0
2023-08-04 14:50:00,62.7,62.83,62.65,62.71,189112.0,60.1045,60.2291,60.0566,60.1141,189112.0
2023-08-04 15:00:00,62.71,62.79,62.64,62.65,85551.0,60.1141,60.1908,60.047,60.0566,85551.0
2023-08-04 15:10:00,62.64,62.77,62.63,62.67,87129.0,60.047,60.1716,60.0374,60.0758,87129.0
2023-08-04 15:20:00,62.66,62.73,62.59,62.67,109175.0,60.0662,60.1333,59.9991,60.0758,109175.0
2023-08-04 15:30:00,62.68,62.71,62.5,62.52,187227.0,60.0854,60.1141,59.9128,59.932,187227.0
2023-08-04 15:40:00,62.52,62.67,62.51,62.66,268873.0,59.932,60.0758,59.9224,60.0662,268873.0
2023-08-04 15:50:00,62.68,62.78,62.64,62.78,685691.0,60.0854,60.1812,60.047,60.1812,685691.0
2023-08-07 09:30:00,62.78,62.94,62.42,62.94,115121.0,60.1812,60.3346,59.8361,60.3346,115121.0
2023-08-07 09:40:00,62.93,63.05,62.62,62.76,129339.0,60.325,60.44,60.0278,60.162,129339.0
2023-08-07 09:50:00,62.77,62.95,62.72,62.82,76770.0,60.1716,60.3442,60.1237,60.2196,76770.0
2023-08-07 10:00:00,62.82,62.95,62.7,62.92,85494.0,60.2196,60.3442,60.1045,60.3154,85494.0
2023-08-07 10:10:00,62.93,62.95,62.74,62.82,71757.0,60.325,60.3442,60.1429,60.2196,71757.0
2023-08-07 10:20:00,62.82,62.92,62.75,62.91,41891.0,60.2196,60.3154,60.1525,60.3058,41891.0
2023-08-07 10:30:00,62.9,62.92,62.65,62.67,53953.0,60.2962,60.3154,60.0566,60.0758,53953.0
2023-08-07 10:40:00,62.66,62.84,62.63,62.82,72687.0,60.0662,60.2387,60.0374,60.2196,72687.0
2023-08-07 10:50:00,62.83,62.86,62.66,62.67,79124.0,60.2291,60.2579,60.0662,60.0758,79124.0
2023-08-07 11:00:00,62.67,62.67,62.45,62.54,40078.0,60.0758,60.0758,59.8649,59.9512,40078.0
2023-08-07 11:10:00,62.54,62.81,62.54,62.78,43953.0,59.9512,60.21,59.9512,60.1812,43953.0
2023-08-07 11:20:00,62.78,62.86,62.64,62.64,61246.0,60.1812,60.2579,60.047,60.047,61246.0
2023-08-07 11:30:00,62.63,62.66,62.49,62.54,40398.0,60.0374,60.0662,59.9032,59.9512,40398.0
2023-08-07 11:40:00,62.54,62.59,62.49,62.51,25259.0,59.9512,59.9991,59.9032,59.9224,25259.0
2023-08-07 11:50:00,62.5,62.59,62.47,62.51,29632.0,59.9128,59.9991,59.884,59.9224,29632.0
2023-08-07 12:00:00,62.51,62.51,62.35,62.38,24379.0,59.9224,59.9224,59.769,59.7978,24379.0
2023-08-07 12:10:00,62.38,62.39,62.3,62.34,27974.0,59.7978,59.8074,59.7211,59.7594,27974.0
2023-08-07 12:20:00,62.34,62.41,62.31,62.35,31047.0,59.7594,59.8265,59.7307,59.769,31047.0
2023-08-07 12:30:00,62.35,62.35,62.2,62.2,27667.0,59.769,59.769,59.6252,59.6252,27667.0
2023-08-07 12:40:00,62.2,62.29,62.19,62.26,29023.0,59.6252,59.7115,59.6156,59.6827,29023.0
2023-08-07 12:50:00,62.27,62.33,62.2,62.23,42973.0,59.6923,59.7498,59.6252,59.654,42973.0
2023-08-07 13:00:00,62.24,62.28,62.14,62.26,38259.0,59.6636,59.7019,59.5677,59.6827,38259.0
2023-08-07 13:10:00,62.28,62.44,62.26,62.29,48896.0,59.7019,59.8553,59.6827,59.7115,48896.0
2023-08-07 13:20:00,62.3,62.36,62.28,62.31,37131.0,59.7211,59.7786,59.7019,59.7307,37131.0
2023-08-07 13:30:00,62.33,62.56,62.31,62.53,48279.0,59.7498,59.9703,59.7307,59.9416,48279.0
2023-08-07 13:40:00,62.53,62.63,62.53,62.61,59657.0,59.9416,60.0374,59.9416,60.0183,59657.0
2023-08-07 13:50:00,62.61,62.67,62.6,62.66,33872.0,60.0183,60.0758,60.0087,60.0662,33872.0
2023-08-07 14:00:00,62.67,62.68,62.44,62.48,35603.0,60.0758,60.0854,59.8553,59.8936,35603.0
2023-08-07 14:10:00,62.48,62.53,62.45,62.53,35189.0,59.8936,59.9416,59.8649,59.9416,35189.0
2023-08-07 14:20:00,62.53,62.56,62.49,62.53,35762.0,59.9416,59.9703,59.9032,59.9416,35762.0
2023-08-07 14:30:00,62.52,62.65,62.52,62.59,38734.0,59.932,60.0566,59.932,59.9991,38734.0
2023-08-07 14:40:00,62.59,62.62,62.52,62.55,67192.0,59.9991,60.0278,59.932,59.9607,67192.0
2023-08-07 14:50:00,62.54,62.55,62.48,62.55,32534.0,59.9512,59.9607,59.8936,59.9607,32534.0
2023-08-07 15:00:00,62.55,62.56,62.44,62.45,32404.0,59.9607,59.9703,59.8553,59.8649,32404.0
2023-08-07 15:10:00,62.45,62.48,62.33,62.36,43375.0,59.8649,59.8936,59.7498,59.7786,43375.0
2023-08-07 15:20:00,62.36,62.37,62.25,62.27,55866.0,59.7786,59.7882,59.6732,59.6923,55866.0
2023-08-07 15:30:00,62.25,62.29,62.19,62.28,57677.0,59.6732,59.7115,59.6156,59.7019,57677.0
2023-08-07 15:40:00,62.27,62.34,62.25,62.33,93769.0,59.6923,59.7594,59.6732,59.7498,93769.0
2023-08-07 15:50:00,62.33,62.59,62.32,62.57,396147.0,59.7498,59.9991,59.7403,59.9799,396147.0
2023-08-08 09:30:00,62.09,62.1,61.62,61.68,60335.0,59.5198,59.5294,59.0692,59.1268,60335.0
2023-08-08 09:40:00,61.69,61.82,61.56,61.71,72569.0,59.1363,59.261,59.0117,59.1555,72569.0
2023-08-08 09:50:00,61.72,61.87,61.64,61.7,37256.0,59.1651,59.3089,59.0884,59.1459,37256.0
2023-08-08 10:00:00,61.69,61.69,61.42,61.47,55258.0,59.1363,59.1363,58.8775,58.9254,55258.0
2023-08-08 10:10:00,61.48,61.48,61.15,61.34,99329.0,58.935,58.935,58.6187,58.8008,99329.0
2023-08-08 10:20:00,61.33,61.34,61.22,61.23,63753.0,58.7912,58.8008,58.6858,58.6954,63753.0
2023-08-08 10:30:00,61.23,61.27,61.15,61.21,49737.0,58.6954,58.7337,58.6187,58.6762,49737.0
2023-08-08 10:40:00,61.2,61.27,61.1,61.23,45676.0,58.6666,58.7337,58.5708,58.6954,45676.0
2023-08-08 10:50:00,61.24,61.32,61.11,61.12,64183.0,58.705,58.7817,58.5803,58.5899,64183.0
2023-08-08 11:00:00,61.12,61.15,61.04,61.12,66429.0,58.5899,58.6187,58.5132,58.5899,66429.0
2023-08-08 11:10:00,61.13,61.28,61.12,61.26,45042.0,58.5995,58.7433,58.5899,58.7241,45042.0
2023-08-08 11:20:00,61.26,61.26,61.08,61.14,54794.0,58.7241,58.7241,58.5516,58.6091,54794.0
2023-08-08 11:30:00,61.13,61.17,61.11,61.16,50575.0,58.5995,58.6379,58.5803,58.6283,50575.0
2023-08-08 11:40:00,61.17,61.18,61.02,61.05,67536.0,58.6379,58.6474,58.4941,58.5228,67536.0
2023-08-08 11:50:00,61.04,61.1,61.01,61.06,72795.0,58.5132,58.5708,58.4845,58.5324,72795.0
2023-08-08 12:00:00,61.06,61.16,61.03,61.1,39046.0,58.5324,58.6283,58.5037,58.5708,39046.0
2023-08-08 12:10:00,61.1,61.1,61.03,61.04,52592.0,58.5708,58.5708,58.5037,58.5132,52592.0
2023-08-08 12:20:00,61.05,61.12,61.02,61.08,60501.0,58.5228,58.5899,58.4941,58.5516,60501.0
2023-08-08 12:30:00,61.08,61.1,61.01,61.05,110446.0,58.5516,58.5708,58.4845,58.5228,110446.0
2023-08-08 12:40:00,61.05,61.09,60.97,61.02,70800.0,58.5228,58.5612,58.4461,58.4941,70800.0
2023-08-08 12:50:00,61.02,61.18,60.99,61.17,53247.0,58.4941,58.6474,58.4653,58.6379,53247.0
2023-08-08 13:00:00,61.18,61.26,61.1,61.15,66220.0,58.6474,58.7241,58.5708,58.6187,66220.0
2023-08-08 13:10:00,61.16,61.18,61.08,61.14,97711.0,58.6283,58.6474,58.5516,58.6091,97711.0
2023-08-08 13:20:00,61.13,61.19,61.07,61.07,89807.0,58.5995,58.657,58.542,58.542,89807.0
2023-08-08 13:30:00,61.09,61.13,60.95,60.99,86125.0,58.5612,58.5995,58.427,58.4653,86125.0
2023-08-08 13:40:00,60.99,61.04,60.94,61.0,82571.0,58.4653,58.5132,58.4174,58.4749,82571.0
2023-08-08 13:50:00,61.01,61.08,61.0,61.02,82289.0,58.4845,58.5516,58.4749,58.4941,82289.0
2023-08-08 14:00:00,61.02,61.09,60.95,61.03,110490.0,58.4941,58.5612,58.427,58.5037,110490.0
2023-08-08 14:10:00,61.03,61.13,61.02,61.07,93466.0,58.5037,58.5995,58.4941,58.542,93466.0
2023-08-08 14:20:00,61.06,61.09,61.02,61.07,65019.0,58.5324,58.5612,58.4941,58.542,65019.0
2023-08-08 14:30:00,61.06,61.21,61.06,61.21,135727.0,58.5324,58.6762,58.5324,58.6762,135727.0
2023-08-08 14:40:00,61.21,61.25,61.16,61.21,131578.0,58.6762,58.7146,58.6283,58.6762,131578.0
2023-08-08 14:50:00,61.21,61.34,61.19,61.27,86027.0,58.6762,58.8008,58.657,58.7337,86027.0
2023-08-08 15:00:00,61.28,61.31,61.22,61.22,76718.0,58.7433,58.7721,58.6858,58.6858,76718.0
2023-08-08 15:10:00,61.23,61.4,61.22,61.4,85506.0,58.6954,58.8583,58.6858,58.8583,85506.0
2023-08-08 15:20:00,61.4,61.59,61.38,61.4,129753.0,58.8583,59.0405,58.8392,58.8583,129753.0
2023-08-08 15:30:00,61.4,61.5,61.38,61.42,134650.0,58.8583,58.9542,58.8392,58.8775,134650.0
2023-08-08 15:40:00,61.41,61.48,61.32,61.32,174324.0,58.8679,58.935,58.7817,58.7817,174324.0
2023-08-08 15:50:00,61.33,61.42,61.27,61.39,590283.0,58.7912,58.8775,58.7337,58.8488,590283.0
2023-08-09 09:30:00,61.31,61.53,61.27,61.46,67945.0,58.7721,58.983,58.7337,58.9159,67945.0
2023-08-09 09:40:00,61.44,61.64,61.44,61.58,48844.0,58.8967,59.0884,58.8967,59.0309,48844.0
2023-08-09 09:50:00,61.58,61.59,61.32,61.37,62319.0,59.0309,59.0405,58.7817,58.8296,62319.0
2023-08-09 10:00:00,61.38,61.52,61.15,61.17,40269.0,58.8392,58.9734,58.6187,58.6379,40269.0
2023-08-09 10:10:00,61.18,61.2,60.99,61.02,57479.0,58.6474,58.6666,58.4653,58.4941,57479.0
2023-08-09 10:20:00,61.03,61.07,60.91,60.93,100699.0,58.5037,58.542,58.3886,58.4078,100699.0
2023-08-09 10:30:00,60.93,61.16,60.93,61.05,64305.0,58.4078,58.6283,58.4078,58.5228,64305.0
2023-08-09 10:40:00,61.04,61.11,60.97,61.03,54632.0,58.5132,58.5803,58.4461,58.5037,54632.0
2023-08-09 10:50:00,61.02,61.22,61.02,61.12,41695.0,58.4941,58.6858,58.4941,58.5899,41695.0
2023-08-09 11:00:00,61.14,61.28,61.07,61.08,39154.0,58.6091,58.7433,58.542,58.5516,39154.0
2023-08-09 11:10:00,61.09,61.17,60.95,60.98,42128.0,58.5612,58.6379,58.427,58.4557,42128.0
2023-08-09 11:20:00,60.98,60.98,60.84,60.84,59670.0,58.4557,58.4557,58.3215,58.3215,59670.0
2023-08-09 11:30:00,60.85,60.9,60.75,60.85,83906.0,58.3311,58.379,58.2352,58.3311,83906.0
2023-08-09 11:40:00,60.84,60.87,60.67,60.67,35756.0,58.3215,58.3503,58.1586,58.1586,35756.0
2023-08-09 11:50:00,60.67,60.7,60.49,60.56,49394.0,58.1586,58.1873,57.986,58.0531,49394.0
2023-08-09 12:00:00,60.55,60.76,60.53,60.76,27698.0,58.0435,58.2448,58.0244,58.2448,27698.0
2023-08-09 12:10:00,60.77,60.79,60.68,60.71,44435.0,58.2544,58.2736,58.1681,58.1969,44435.0
2023-08-09 12:20:00,60.71,60.75,60.65,60.73,39499.0,58.1969,58.2352,58.1394,58.2161,39499.0
2023-08-09 12:30:00,60.73,60.76,60.61,60.65,43767.0,58.2161,58.2448,58.101,58.1394,43767.0
2023-08-09 12:40:00,60.65,60.71,60.58,60.68,24396.0,58.1394,58.1969,58.0723,58.1681,24396.0
2023-08-09 12:50:00,60.67,60.78,60.64,60.75,17040.0,58.1586,58.264,58.1298,58.2352,17040.0
2023-08-09 13:00:00,60.75,60.91,60.68,60.88,31306.0,58.2352,58.3886,58.1681,58.3599,31306.0
2023-08-09 13:10:00,60.89,60.92,60.87,60.9,32919.0,58.3695,58.3982,58.3503,58.379,32919.0
2023-08-09 13:20:00,60.89,60.91,60.84,60.86,37266.0,58.3695,58.3886,58.3215,58.3407,37266.0
2023-08-09 13:30:00,60.86,60.92,60.85,60.92,26797.0,58.3407,58.3982,58.3311,58.3982,26797.0
2023-08-09 13:40:00,60.92,60.93,60.85,60.85,24338.0,58.3982,58.4078,58.3311,58.3311,24338.0
2023-08-09 13:50:00,60.85,60.93,60.85,60.85,14381.0,58.3311,58.4078,58.3311,58.3311,14381.0
2023-08-09 14:00:00,60.85,60.95,60.83,60.94,44028.0,58.3311,58.427,58.3119,58.4174,44028.0
2023-08-09 14:10:00,60.94,60.99,60.9,60.98,51173.0,58.4174,58.4653,58.379,58.4557,51173.0
2023-08-09 14:20:00,60.97,61.18,60.96,61.17,43069.0,58.4461,58.6474,58.4366,58.6379,43069.0
2023-08-09 14:30:00,61.18,61.25,61.15,61.15,59425.0,58.6474,58.7146,58.6187,58.6187,59425.0
2023-08-09 14:40:00,61.14,61.14,60.96,61.03,145128.0,58.6091,58.6091,58.4366,58.5037,145128.0
2023-08-09 14:50:00,61.02,61.03,60.85,60.95,32569.0,58.4941,58.5037,58.3311,58.427,32569.0
2023-08-09 15:00:00,60.95,61.0,60.84,60.86,36367.0,58.427,58.4749,58.3215,58.3407,36367.0
2023-08-09 15:10:00,60.85,60.92,60.83,60.86,34770.0,58.3311,58.3982,58.3119,58.3407,34770.0
2023-08-09 15:20:00,60.86,60.86,60.78,60.79,60325.0,58.3407,58.3407,58.264,58.2736,60325.0
2023-08-09 15:30:00,60.79,60.79,60.63,60.64,90959.0,58.2736,58.2736,58.1202,58.1298,90959.0
2023-08-09 15:40:00,60.63,60.67,60.46,60.5,120690.0,58.1202,58.1586,57.9573,57.9956,120690.0
2023-08-09 15:50:00,60.51,60.6,60.44,60.6,550229.0,58.0052,58.0915,57.9381,58.0915,550229.0
2023-08-10 09:30:00,60.47,60.99,60.18,60.88,182454.0,57.9668,58.4653,57.6888,58.3599,182454.0
2023-08-10 09:40:00,60.88,60.88,60.56,60.77,69683.0,58.3599,58.3599,58.0531,58.2544,69683.0
2023-08-10 09:50:00,60.76,60.79,60.52,60.62,137495.0,58.2448,58.2736,58.0148,58.1106,137495.0
2023-08-10 10:00:00,60.62,60.79,60.45,60.51,94371.0,58.1106,58.2736,57.9477,58.0052,94371.0
2023-08-10 10:10:00,60.52,60.71,60.41,60.43,99103.0,58.0148,58.1969,57.9093,57.9285,99103.0
2023-08-10 10:20:00,60.42,60.5,60.27,60.49,114121.0,57.9189,57.9956,57.7751,57.986,114121.0
2023-08-10 10:30:00,60.52,60.62,60.3,60.33,320824.0,58.0148,58.1106,57.8039,57.8326,320824.0
2023-08-10 10:40:00,60.32,60.32,60.08,60.16,83080.0,57.823,57.823,57.593,57.6697,83080.0
2023-08-10 10:50:00,60.16,60.24,60.09,60.12,42565.0,57.6697,57.7464,57.6026,57.6313,42565.0
2023-08-10 11:00:00,60.12,60.13,59.92,60.07,103635.0,57.6313,57.6409,57.4396,57.5834,103635.0
2023-08-10 11:10:00,60.07,60.16,59.99,60.02,97326.0,57.5834,57.6697,57.5067,57.5355,97326.0
2023-08-10 11:20:00,60.03,60.13,59.94,60.08,153013.0,57.5451,57.6409,57.4588,57.593,153013.0
2023-08-10 11:30:00,60.07,60.23,60.03,60.08,81542.0,57.5834,57.7368,57.5451,57.593,81542.0
2023-08-10 11:40:00,60.06,60.08,59.81,59.89,57492.0,57.5738,57.593,57.3342,57.4108,57492.0
2023-08-10 11:50:00,59.87,59.87,59.71,59.83,43776.0,57.3917,57.3917,57.2383,57.3533,43776.0
2023-08-10 12:00:00,59.83,59.87,59.73,59.76,30835.0,57.3533,57.3917,57.2575,57.2862,30835.0
2023-08-10 12:10:00,59.74,59.76,59.63,59.69,128035.0,57.2671,57.2862,57.1616,57.2191,128035.0
2023-08-10 12:20:00,59.68,59.71,59.5,59.55,111676.0,57.2095,57.2383,57.037,57.0849,111676.0
2023-08-10 12:30:00,59.54,59.85,59.5,59.79,170795.0,57.0753,57.3725,57.037,57.315,170795.0
2023-08-10 12:40:00,59.8,59.93,59.78,59.86,66740.0,57.3246,57.4492,57.3054,57.3821,66740.0
2023-08-10 12:50:00,59.86,59.86,59.56,59.6,47769.0,57.3821,57.3821,57.0945,57.1329,47769.0
2023-08-10 13:00:00,59.61,59.72,59.59,59.67,89313.0,57.1424,57.2479,57.1233,57.2,89313.0
2023-08-10 13:10:00,59.67,59.7,59.51,59.57,143235.0,57.2,57.2287,57.0466,57.1041,143235.0
2023-08-10 13:20:00,59.56,59.56,59.39,59.42,79668.0,57.0945,57.0945,56.9315,56.9603,79668.0
2023-08-10 13:30:00,59.4,59.49,59.35,59.37,75703.0,56.9411,57.0274,56.8932,56.9124,75703.0
2023-08-10 13:40:00,59.37,59.39,59.21,59.26,85812.0,56.9124,56.9315,56.759,56.8069,85812.0
2023-08-10 13:50:00,59.26,59.4,59.1,59.18,127362.0,56.8069,56.9411,56.6536,56.7302,127362.0
2023-08-10 14:00:00,59.18,59.37,59.11,59.33,146423.0,56.7302,56.9124,56.6631,56.874,146423.0
2023-08-10 14:10:00,59.34,59.51,59.33,59.41,69009.0,56.8836,57.0466,56.874,56.9507,69009.0
2023-08-10 14:20:00,59.41,59.47,59.3,59.36,45265.0,56.9507,57.0082,56.8453,56.9028,45265.0
2023-08-10 14:30:00,59.36,59.6,59.32,59.57,75374.0,56.9028,57.1329,56.8644,57.1041,75374.0
2023-08-10 14:40:00,59.57,59.61,59.49,59.59,60531.0,57.1041,57.1424,57.0274,57.1233,60531.0
2023-08-10 14:50:00,59.59,59.69,59.58,59.69,41421.0,57.1233,57.2191,57.1137,57.2191,41421.0
2023-08-10 15:00:00,59.69,59.72,59.55,59.72,34185.0,57.2191,57.2479,57.0849,57.2479,34185.0
2023-08-10 15:10:00,59.72,59.73,59.61,59.65,47751.0,57.2479,57.2575,57.1424,57.1808,47751.0
2023-08-10 15:20:00,59.66,59.67,59.43,59.47,74381.0,57.1904,57.2,56.9699,57.0082,74381.0
2023-08-10 15:30:00,59.46,59.55,59.41,59.45,115916.0,56.9986,57.0849,56.9507,56.9891,115916.0
2023-08-10 15:40:00,59.45,59.46,59.24,59.41,144898.0,56.9891,56.9986,56.7878,56.9507,144898.0
2023-08-10 15:50:00,59.41,59.66,59.4,59.66,580386.0,56.9507,57.1904,56.9411,57.1904,580386.0
2023-08-11 09:30:00,59.49,59.7,59.25,59.61,50020.0,57.0274,57.2287,56.7973,57.1424,50020.0
2023-08-11 09:40:00,59.62,59.62,59.34,59.53,41780.0,57.152,57.152,56.8836,57.0658,41780.0
2023-08-11 09:50:00,59.51,59.56,59.44,59.56,21564.0,57.0466,57.0945,56.9795,57.0945,21564.0
2023-08-11 10:00:00,59.58,59.74,59.57,59.72,74320.0,57.1137,57.2671,57.1041,57.2479,74320.0
2023-08-11 10:10:00,59.72,59.72,59.54,59.67,36173.0,57.2479,57.2479,57.0753,57.2,36173.0
2023-08-11 10:20:00,59.7,59.85,59.68,59.72,68521.0,57.2287,57.3725,57.2095,57.2479,68521.0
2023-08-11 10:30:00,59.72,59.89,59.67,59.88,112759.0,57.2479,57.4108,57.2,57.4013,112759.0
2023-08-11 10:40:00,59.88,59.92,59.63,59.65,110092.0,57.4013,57.4396,57.1616,57.1808,110092.0
2023-08-11 10:50:00,59.65,59.71,59.55,59.61,44293.0,57.1808,57.2383,57.0849,57.1424,44293.0
2023-08-11 11:00:00,59.63,59.63,59.51,59.53,26013.0,57.1616,57.1616,57.0466,57.0658,26013.0
2023-08-11 11:10:00,59.52,59.52,59.42,59.43,26932.0,57.0562,57.0562,56.9603,56.9699,26932.0
2023-08-11 11:20:00,59.42,59.47,59.32,59.32,52751.0,56.9603,57.0082,56.8644,56.8644,52751.0
2023-08-11 11:30:00,59.32,59.37,59.21,59.32,35832.0,56.8644,56.9124,56.759,56.8644,35832.0
2023-08-11 11:40:00,59.3,59.41,59.27,59.39,42436.0,56.8453,56.9507,56.8165,56.9315,42436.0
2023-08-11 11:50:00,59.4,59.46,59.3,59.46,32957.0,56.9411,56.9986,56.8453,56.9986,32957.0
2023-08-11 12:00:00,59.47,59.51,59.36,59.4,36392.0,57.0082,57.0466,56.9028,56.9411,36392.0
2023-08-11 12:10:00,59.4,59.4,59.29,59.31,25539.0,56.9411,56.9411,56.8357,56.8549,25539.0
2023-08-11 12:20:00,59.3,59.33,59.2,59.28,29179.0,56.8453,56.874,56.7494,56.8261,29179.0
2023-08-11 12:30:00,59.29,59.35,59.19,59.19,25349.0,56.8357,56.8932,56.7398,56.7398,25349.0
2023-08-11 12:40:00,59.19,59.24,59.18,59.23,25621.0,56.7398,56.7878,56.7302,56.7782,25621.0
2023-08-11 12:50:00,59.23,59.26,59.2,59.23,21991.0,56.7782,56.8069,56.7494,56.7782,21991.0
2023-08-11 13:00:00,59.23,59.36,59.22,59.23,37420.0,56.7782,56.9028,56.7686,56.7782,37420.0
2023-08-11 13:10:00,59.23,59.23,59.05,59.23,108755.0,56.7782,56.7782,56.6056,56.7782,108755.0
2023-08-11 13:20:00,59.24,59.37,59.21,59.22,105353.0,56.7878,56.9124,56.759,56.7686,105353.0
2023-08-11 13:30:00,59.22,59.35,59.19,59.34,40660.0,56.7686,56.8932,56.7398,56.8836,40660.0
2023-08-11 13:40:00,59.35,59.4,59.26,59.29,25696.0,56.8932,56.9411,56.8069,56.8357,25696.0
2023-08-11 13:50:00,59.28,59.3,59.17,59.3,27832.0,56.8261,56.8453,56.7207,56.8453,27832.0
2023-08-11 14:00:00,59.3,59.45,59.29,59.4,66040.0,56.8453,56.9891,56.8357,56.9411,66040.0
2023-08-11 14:10:00,59.41,59.44,59.35,59.43,37120.0,56.9507,56.9795,56.8932,56.9699,37120.0
2023-08-11 14:20:00,59.42,59.42,59.3,59.39,35370.0,56.9603,56.9603,56.8453,56.9315,35370.0
2023-08-11 14:30:00,59.39,59.45,59.31,59.39,54549.0,56.9315,56.9891,56.8549,56.9315,54549.0
2023-08-11 14:40:00,59.39,59.44,59.35,59.41,37013.0,56.9315,56.9795,56.8932,56.9507,37013.0
2023-08-11 14:50:00,59.4,59.45,59.37,59.4,27871.0,56.9411,56.9891,56.9124,56.9411,27871.0
2023-08-11 15:00:00,59.4,59.46,59.33,59.33,55172.0,56.9411,56.9986,56.874,56.874,55172.0
2023-08-11 15:10:00,59.33,59.36,59.26,59.31,71583.0,56.874,56.9028,56.8069,56.8549,71583.0
2023-08-11 15:20:00,59.31,59.52,59.29,59.48,116377.0,56.8549,57.0562,56.8357,57.0178,116377.0
2023-08-11 15:30:00,59.48,59.48,59.37,59.41,51846.0,57.0178,57.0178,56.9124,56.9507,51846.0
2023-08-11 15:40:00,59.41,59.47,59.28,59.28,162168.0,56.9507,57.0082,56.8261,56.8261,162168.0
2023-08-11 15:50:00,59.27,59.4,59.23,59.39,371211.0,56.8165,56.9411,56.7782,56.9315,371211.0
2023-08-14 09:30:00,58.96,59.21,58.9,58.96,97832.0,56.5193,56.759,56.4618,56.5193,97832.0
2023-08-14 09:40:00,59.03,59.04,58.78,58.79,31059.0,56.5864,56.596,56.3468,56.3564,31059.0
2023-08-14 09:50:00,58.81,58.93,58.76,58.91,34946.0,56.3756,56.4906,56.3276,56.4714,34946.0
2023-08-14 10:00:00,58.9,59.35,58.88,59.23,143043.0,56.4618,56.8932,56.4427,56.7782,143043.0
2023-08-14 10:10:00,59.23,59.35,59.02,59.02,41120.0,56.7782,56.8932,56.5769,56.5769,41120.0
2023-08-14 10:20:00,59.03,59.03,58.91,58.94,32030.0,56.5864,56.5864,56.4714,56.5002,32030.0
2023-08-14 10:30:00,58.94,59.12,58.93,59.1,102158.0,56.5002,56.6727,56.4906,56.6536,102158.0
2023-08-14 10:40:00,59.12,59.2,58.95,59.02,108836.0,56.6727,56.7494,56.5098,56.5769,108836.0
2023-08-14 10:50:00,59.03,59.18,59.01,59.06,51653.0,56.5864,56.7302,56.5673,56.6152,51653.0
2023-08-14 11:00:00,59.06,59.11,59.04,59.11,33862.0,56.6152,56.6631,56.596,56.6631,33862.0
2023-08-14 11:10:00,59.11,59.25,59.09,59.18,84980.0,56.6631,56.7973,56.644,56.7302,84980.0
2023-08-14 11:20:00,59.19,59.25,59.13,59.23,38588.0,56.7398,56.7973,56.6823,56.7782,38588.0
2023-08-14 11:30:00,59.23,59.29,59.2,59.22,24826.0,56.7782,56.8357,56.7494,56.7686,24826.0
2023-08-14 11:40:00,59.22,59.34,59.21,59.3,36578.0,56.7686,56.8836,56.759,56.8453,36578.0
2023-08-14 11:50:00,59.31,59.4,59.27,59.28,101380.0,56.8549,56.9411,56.8165,56.8261,101380.0
2023-08-14 12:00:00,59.28,59.3,59.14,59.23,48580.0,56.8261,56.8453,56.6919,56.7782,48580.0
2023-08-14 12:10:00,59.21,59.22,59.15,59.19,31067.0,56.759,56.7686,56.7015,56.7398,31067.0
2023-08-14 12:20:00,59.19,59.19,59.14,59.19,13318.0,56.7398,56.7398,56.6919,56.7398,13318.0
2023-08-14 12:30:00,59.19,59.19,59.08,59.11,59712.0,56.7398,56.7398,56.6344,56.6631,59712.0
2023-08-14 12:40:00,59.1,59.2,59.06,59.2,26382.0,56.6536,56.7494,56.6152,56.7494,26382.0
2023-08-14 12:50:00,59.19,59.25,59.19,59.23,25165.0,56.7398,56.7973,56.7398,56.7782,25165.0
2023-08-14 13:00:00,59.22,59.27,59.22,59.24,19627.0,56.7686,56.8165,56.7686,56.7878,19627.0
2023-08-14 13:10:00,59.24,59.41,59.21,59.41,47761.0,56.7878,56.9507,56.759,56.9507,47761.0
2023-08-14 13:20:00,59.41,59.46,59.33,59.46,43066.0,56.9507,56.9986,56.874,56.9986,43066.0
2023-08-14 13:30:00,59.48,59.48,59.36,59.37,71038.0,57.0178,57.0178,56.9028,56.9124,71038.0
2023-08-14 13:40:00,59.36,59.36,59.22,59.23,35550.0,56.9028,56.9028,56.7686,56.7782,35550.0
2023-08-14 13:50:00,59.25,59.32,59.22,59.32,28576.0,56.7973,56.8644,56.7686,56.8644,28576.0
2023-08-14 14:00:00,59.31,59.37,59.25,59.33,32192.0,56.8549,56.9124,56.7973,56.874,32192.0
2023-08-14 14:10:00,59.32,59.32,59.24,59.25,22750.0,56.8644,56.8644,56.7878,56.7973,22750.0
2023-08-14 14:20:00,59.26,59.34,59.25,59.31,24258.0,56.8069,56.8836,56.7973,56.8549,24258.0
2023-08-14 14:30:00,59.31,59.31,59.21,59.26,24409.0,56.8549,56.8549,56.759,56.8069,24409.0
2023-08-14 14:40:00,59.26,59.3,59.24,59.28,24426.0,56.8069,56.8453,56.7878,56.8261,24426.0
2023-08-14 14:50:00,59.28,59.36,59.25,59.31,82745.0,56.8261,56.9028,56.7973,56.8549,82745.0
2023-08-14 15:00:00,59.3,59.31,59.24,59.27,27821.0,56.8453,56.8549,56.7878,56.8165,27821.0
2023-08-14 15:10:00,59.27,59.35,59.26,59.32,30398.0,56.8165,56.8932,56.8069,56.8644,30398.0
2023-08-14 15:20:00,59.32,59.38,59.24,59.27,47926.0,56.8644,56.922,56.7878,56.8165,47926.0
2023-08-14 15:30:00,59.28,59.3,59.2,59.22,69780.0,56.8261,56.8453,56.7494,56.7686,69780.0
2023-08-14 15:40:00,59.22,59.32,59.19,59.29,87272.0,56.7686,56.8644,56.7398,56.8357,87272.0
2023-08-14 15:50:00,59.3,59.45,59.25,59.42,307507.0,56.8453,56.9891,56.7973,56.9603,307507.0
2023-08-15 09:30:00,59.09,59.47,59.02,59.4,65605.0,56.644,57.0082,56.5769,56.9411,65605.0
2023-08-15 09:40:00,59.38,59.4,59.06,59.1,117990.0,56.922,56.9411,56.6152,56.6536,117990.0
2023-08-15 09:50:00,59.11,59.22,59.03,59.04,82006.0,56.6631,56.7686,56.5864,56.596,82006.0
2023-08-15 10:00:00,59.04,59.07,58.85,58.86,41072.0,56.596,56.6248,56.4139,56.4235,41072.0
2023-08-15 10:10:00,58.87,59.06,58.81,58.99,62758.0,56.4331,56.6152,56.3756,56.5481,62758.0
2023-08-15 10:20:00,58.98,59.04,58.95,59.04,31278.0,56.5385,56.596,56.5098,56.596,31278.0
2023-08-15 10:30:00,59.03,59.11,58.94,59.09,37935.0,56.5864,56.6631,56.5002,56.644,37935.0
2023-08-15 10:40:00,59.08,59.11,58.98,59.01,44606.0,56.6344,56.6631,56.5385,56.5673,44606.0
2023-08-15 10:50:00,59.0,59.08,58.99,59.01,35177.0,56.5577,56.6344,56.5481,56.5673,35177.0
2023-08-15 11:00:00,59.0,59.15,59.0,59.07,112568.0,56.5577,56.7015,56.5577,56.6248,112568.0
2023-08-15 11:10:00,59.07,59.24,59.07,59.16,130663.0,56.6248,56.7878,56.6248,56.7111,130663.0
2023-08-15 11:20:00,59.16,59.21,59.08,59.17,45288.0,56.7111,56.759,56.6344,56.7207,45288.0
2023-08-15 11:30:00,59.17,59.17,59.05,59.11,45509.0,56.7207,56.7207,56.6056,56.6631,45509.0
2023-08-15 11:40:00,59.1,59.16,59.05,59.11,48042.0,56.6536,56.7111,56.6056,56.6631,48042.0
2023-08-15 11:50:00,59.1,59.14,59.07,59.1,24471.0,56.6536,56.6919,56.6248,56.6536,24471.0
2023-08-15 12:00:00,59.11,59.12,58.93,58.94,45714.0,56.6631,56.6727,56.4906,56.5002,45714.0
2023-08-15 12:10:00,58.92,59.0,58.87,58.87,22907.0,56.481,56.5577,56.4331,56.4331,22907.0
2023-08-15 12:20:00,58.87,58.9,58.83,58.86,21594.0,56.4331,56.4618,56.3947,56.4235,21594.0
2023-08-15 12:30:00,58.86,58.88,58.79,58.82,18374.0,56.4235,56.4427,56.3564,56.3851,18374.0
2023-08-15 12:40:00,58.82,58.83,58.64,58.65,22378.0,56.3851,56.3947,56.2126,56.2222,22378.0
2023-08-15 12:50:00,58.65,58.72,58.64,58.71,21171.0,56.2222,56.2893,56.2126,56.2797,21171.0
2023-08-15 13:00:00,58.72,58.77,58.63,58.72,32366.0,56.2893,56.3372,56.203,56.2893,32366.0
2023-08-15 13:10:00,58.73,58.91,58.73,58.88,26027.0,56.2989,56.4714,56.2989,56.4427,26027.0
2023-08-15 13:20:00,58.88,58.95,58.87,58.93,21392.0,56.4427,56.5098,56.4331,56.4906,21392.0
2023-08-15 13:30:00,58.93,59.05,58.84,59.01,39376.0,56.4906,56.6056,56.4043,56.5673,39376.0
2023-08-15 13:40:00,59.01,59.04,58.95,59.02,26165.0,56.5673,56.596,56.5098,56.5769,26165.0
2023-08-15 13:50:00,59.03,59.1,59.03,59.1,39632.0,56.5864,56.6536,56.5864,56.6536,39632.0
2023-08-15 14:00:00,59.1,59.11,59.03,59.04,31406.0,56.6536,56.6631,56.5864,56.596,31406.0
2023-08-15 14:10:00,59.04,59.12,59.01,59.02,23987.0,56.596,56.6727,56.5673,56.5769,23987.0
2023-08-15 14:20:00,59.03,59.1,59.01,59.05,45828.0,56.5864,56.6536,56.5673,56.6056,45828.0
2023-08-15 14:30:00,59.05,59.12,58.95,59.11,44299.0,56.6056,56.6727,56.5098,56.6631,44299.0
2023-08-15 14:40:00,59.11,59.18,59.05,59.05,44756.0,56.6631,56.7302,56.6056,56.6056,44756.0
2023-08-15 14:50:00,59.05,59.08,58.99,59.06,28968.0,56.6056,56.6344,56.5481,56.6152,28968.0
2023-08-15 15:00:00,59.06,59.2,59.03,59.2,35324.0,56.6152,56.7494,56.5864,56.7494,35324.0
2023-08-15 15:10:00,59.21,59.21,59.11,59.16,39554.0,56.759,56.759,56.6631,56.7111,39554.0
2023-08-15 15:20:00,59.15,59.18,59.06,59.07,55167.0,56.7015,56.7302,56.6152,56.6248,55167.0
2023-08-15 15:30:00,59.06,59.07,58.99,59.03,56604.0,56.6152,56.6248,56.5481,56.5864,56604.0
2023-08-15 15:40:00,59.03,59.07,58.97,59.05,105453.0,56.5864,56.6248,56.5289,56.6056,105453.0
2023-08-15 15:50:00,59.03,59.18,59.0,59.13,331718.0,56.5864,56.7302,56.5577,56.6823,331718.0
2023-08-16 09:30:00,59.22,59.63,58.89,59.63,83020.0,56.7686,57.1616,56.4522,57.1616,83020.0
2023-08-16 09:40:00,59.61,59.89,59.6,59.83,156580.0,57.1424,57.4108,57.1329,57.3533,156580.0
2023-08-16 09:50:00,59.83,60.03,59.72,60.0,109512.0,57.3533,57.5451,57.2479,57.5163,109512.0
2023-08-16 10:00:00,60.02,60.31,60.01,60.3,181492.0,57.5355,57.8135,57.5259,57.8039,181492.0
2023-08-16 10:10:00,60.29,60.36,60.18,60.31,115694.0,57.7943,57.8614,57.6888,57.8135,115694.0
2023-08-16 10:20:00,60.32,60.4,60.06,60.22,164400.0,57.823,57.8997,57.5738,57.7272,164400.0
2023-08-16 10:30:00,60.2,60.25,59.98,60.24,104896.0,57.708,57.7559,57.4971,57.7464,104896.0
2023-08-16 10:40:00,60.25,60.27,60.15,60.27,144242.0,57.7559,57.7751,57.6601,57.7751,144242.0
2023-08-16 10:50:00,60.27,60.49,60.21,60.49,167115.0,57.7751,57.986,57.7176,57.986,167115.0
2023-08-16 11:00:00,60.49,60.54,60.38,60.48,127487.0,57.986,58.0339,57.8806,57.9764,127487.0
2023-08-16 11:10:00,60.48,60.5,60.21,60.27,201528.0,57.9764,57.9956,57.7176,57.7751,201528.0
2023-08-16 11:20:00,60.28,60.33,60.11,60.21,189740.0,57.7847,57.8326,57.6217,57.7176,189740.0
2023-08-16 11:30:00,60.23,60.24,59.94,59.94,60121.0,57.7368,57.7464,57.4588,57.4588,60121.0
2023-08-16 11:40:00,59.93,59.94,59.75,59.79,38951.0,57.4492,57.4588,57.2766,57.315,38951.0
2023-08-16 11:50:00,59.79,59.85,59.7,59.78,57088.0,57.315,57.3725,57.2287,57.3054,57088.0
2023-08-16 12:00:00,59.76,59.76,59.53,59.54,50303.0,57.2862,57.2862,57.0658,57.0753,50303.0
2023-08-16 12:10:00,59.53,59.64,59.47,59.64,55121.0,57.0658,57.1712,57.0082,57.1712,55121.0
2023-08-16 12:20:00,59.64,59.67,59.59,59.59,29574.0,57.1712,57.2,57.1233,57.1233,29574.0
2023-08-16 12:30:00,59.6,59.64,59.53,59.6,25037.0,57.1329,57.1712,57.0658,57.1329,25037.0
2023-08-16 12:40:00,59.6,59.61,59.51,59.52,25432.0,57.1329,57.1424,57.0466,57.0562,25432.0
2023-08-16 12:50:00,59.52,59.69,59.5,59.69,31297.0,57.0562,57.2191,57.037,57.2191,31297.0
2023-08-16 13:00:00,59.69,59.72,59.52,59.55,61259.0,57.2191,57.2479,57.0562,57.0849,61259.0
2023-08-16 13:10:00,59.55,59.55,59.39,59.4,47876.0,57.0849,57.0849,56.9315,56.9411,47876.0
2023-08-16 13:20:00,59.4,59.5,59.39,59.45,34253.0,56.9411,57.037,56.9315,56.9891,34253.0
2023-08-16 13:30:00,59.44,59.47,59.36,59.42,100967.0,56.9795,57.0082,56.9028,56.9603,100967.0
2023-08-16 13:40:00,59.42,59.65,59.42,59.64,34829.0,56.9603,57.1808,56.9603,57.1712,34829.0
2023-08-16 13:50:00,59.66,59.72,59.63,59.66,72901.0,57.1904,57.2479,57.1616,57.1904,72901.0
2023-08-16 14:00:00,59.64,59.71,59.59,59.63,108742.0,57.1712,57.2383,57.1233,57.1616,108742.0
2023-08-16 14:10:00,59.63,59.7,59.55,59.7,65333.0,57.1616,57.2287,57.0849,57.2287,65333.0
2023-08-16 14:20:00,59.73,59.79,59.68,59.76,27165.0,57.2575,57.315,57.2095,57.2862,27165.0
2023-08-16 14:30:00,59.76,59.84,59.74,59.77,33413.0,57.2862,57.3629,57.2671,57.2958,33413.0
2023-08-16 14:40:00,59.77,59.79,59.65,59.65,35406.0,57.2958,57.315,57.1808,57.1808,35406.0
2023-08-16 14:50:00,59.64,59.69,59.61,59.67,67098.0,57.1712,57.2191,57.1424,57.2,67098.0
2023-08-16 15:00:00,59.65,59.65,59.54,59.57,45657.0,57.1808,57.1808,57.0753,57.1041,45657.0
2023-08-16 15:10:00,59.58,59.59,59.43,59.44,52868.0,57.1137,57.1233,56.9699,56.9795,52868.0
2023-08-16 15:20:00,59.43,59.46,59.31,59.33,51835.0,56.9699,56.9986,56.8549,56.874,51835.0
2023-08-16 15:30:00,59.32,59.35,59.24,59.26,87400.0,56.8644,56.8932,56.7878,56.8069,87400.0
2023-08-16 15:40:00,59.25,59.29,59.17,59.27,100385.0,56.7973,56.8357,56.7207,56.8165,100385.0
2023-08-16 15:50:00,59.26,59.35,59.21,59.28,362998.0,56.8069,56.8932,56.759,56.8261,362998.0
2023-08-17 09:30:00,59.49,59.49,59.19,59.25,52168.0,57.0274,57.0274,56.7398,56.7973,52168.0
2023-08-17 09:40:00,59.27,59.44,59.22,59.27,98286.0,56.8165,56.9795,56.7686,56.8165,98286.0
2023-08-17 09:50:00,59.25,59.61,59.25,59.61,97685.0,56.7973,57.1424,56.7973,57.1424,97685.0
2023-08-17 10:00:00,59.61,59.67,59.44,59.57,89505.0,57.1424,57.2,56.9795,57.1041,89505.0
2023-08-17 10:10:00,59.56,59.63,59.47,59.58,100289.0,57.0945,57.1616,57.0082,57.1137,100289.0
2023-08-17 10:20:00,59.58,59.71,59.5,59.61,69967.0,57.1137,57.2383,57.037,57.1424,69967.0
2023-08-17 10:30:00,59.6,59.6,59.44,59.53,112661.0,57.1329,57.1329,56.9795,57.0658,112661.0
2023-08-17 10:40:00,59.52,59.56,59.42,59.44,61078.0,57.0562,57.0945,56.9603,56.9795,61078.0
2023-08-17 10:50:00,59.45,59.53,59.42,59.44,42346.0,56.9891,57.0658,56.9603,56.9795,42346.0
2023-08-17 11:00:00,59.43,59.46,59.29,59.29,32312.0,56.9699,56.9986,56.8357,56.8357,32312.0
2023-08-17 11:10:00,59.29,59.37,59.27,59.34,25945.0,56.8357,56.9124,56.8165,56.8836,25945.0
2023-08-17 11:20:00,59.35,59.42,59.28,59.34,64828.0,56.8932,56.9603,56.8261,56.8836,64828.0
2023-08-17 11:30:00,59.34,59.37,59.28,59.35,50027.0,56.8836,56.9124,56.8261,56.8932,50027.0
2023-08-17 11:40:00,59.35,59.44,59.32,59.35,36874.0,56.8932,56.9795,56.8644,56.8932,36874.0
2023-08-17 11:50:00,59.35,59.43,59.3,59.43,44249.0,56.8932,56.9699,56.8453,56.9699,44249.0
2023-08-17 12:00:00,59.42,59.43,59.22,59.26,41951.0,56.9603,56.9699,56.7686,56.8069,41951.0
2023-08-17 12:10:00,59.27,59.39,59.26,59.33,54970.0,56.8165,56.9315,56.8069,56.874,54970.0
2023-08-17 12:20:00,59.32,59.45,59.31,59.4,28884.0,56.8644,56.9891,56.8549,56.9411,28884.0
2023-08-17 12:30:00,59.4,59.46,59.39,59.45,31755.0,56.9411,56.9986,56.9315,56.9891,31755.0
2023-08-17 12:40:00,59.42,59.48,59.4,59.44,31362.0,56.9603,57.0178,56.9411,56.9795,31362.0
2023-08-17 12:50:00,59.44,59.48,59.43,59.45,26317.0,56.9795,57.0178,56.9699,56.9891,26317.0
2023-08-17 13:00:00,59.45,59.47,59.4,59.42,25538.0,56.9891,57.0082,56.9411,56.9603,25538.0
2023-08-17 13:10:00,59.42,59.44,59.36,59.41,45900.0,56.9603,56.9795,56.9028,56.9507,45900.0
2023-08-17 13:20:00,59.4,59.4,59.32,59.34,49309.0,56.9411,56.9411,56.8644,56.8836,49309.0
2023-08-17 13:30:00,59.34,59.38,59.27,59.27,61025.0,56.8836,56.922,56.8165,56.8165,61025.0
2023-08-17 13:40:00,59.27,59.3,59.17,59.19,29490.0,56.8165,56.8453,56.7207,56.7398,29490.0
2023-08-17 13:50:00,59.18,59.25,59.17,59.24,33200.0,56.7302,56.7973,56.7207,56.7878,33200.0
2023-08-17 14:00:00,59.24,59.24,59.17,59.17,36958.0,56.7878,56.7878,56.7207,56.7207,36958.0
2023-08-17 14:10:00,59.17,59.17,59.05,59.08,47133.0,56.7207,56.7207,56.6056,56.6344,47133.0
2023-08-17 14:20:00,59.07,59.2,59.07,59.18,38483.0,56.6248,56.7494,56.6248,56.7302,38483.0
2023-08-17 14:30:00,59.17,59.17,59.04,59.13,42065.0,56.7207,56.7207,56.596,56.6823,42065.0
2023-08-17 14:40:00,59.13,59.17,59.04,59.06,68037.0,56.6823,56.7207,56.596,56.6152,68037.0
2023-08-17 14:50:00,59.05,59.1,58.97,59.01,66567.0,56.6056,56.6536,56.5289,56.5673,66567.0
2023-08-17 15:00:00,59.01,59.05,58.95,59.01,79131.0,56.5673,56.6056,56.5098,56.5673,79131.0
2023-08-17 15:10:00,59.01,59.08,58.95,59.08,66474.0,56.5673,56.6344,56.5098,56.6344,66474.0
2023-08-17 15:20:00,59.09,59.15,58.98,59.15,76708.0,56.644,56.7015,56.5385,56.7015,76708.0
2023-08-17 15:30:00,59.16,59.18,59.05,59.11,92289.0,56.7111,56.7302,56.6056,56.6631,92289.0
2023-08-17 15:40:00,59.11,59.22,59.06,59.16,208048.0,56.6631,56.7686,56.6152,56.7111,208048.0
2023-08-17 15:50:00,59.18,59.29,59.09,59.15,491533.0,56.7302,56.8357,56.644,56.7015,491533.0
2023-08-18 09:30:00,58.68,59.28,58.68,59.21,150007.0,56.2509,56.8261,56.2509,56.759,150007.0
2023-08-18 09:40:00,59.24,59.51,59.22,59.51,24966.0,56.7878,57.0466,56.7686,57.0466,24966.0
2023-08-18 09:50:00,59.51,59.63,59.47,59.47,40191.0,57.0466,57.1616,57.0082,57.0082,40191.0
2023-08-18 10:00:00,59.47,59.49,59.27,59.31,55892.0,57.0082,57.0274,56.8165,56.8549,55892.0
2023-08-18 10:10:00,59.29,59.29,59.14,59.22,77310.0,56.8357,56.8357,56.6919,56.7686,77310.0
2023-08-18 10:20:00,59.23,59.28,59.14,59.24,66111.0,56.7782,56.8261,56.6919,56.7878,66111.0
2023-08-18 10:30:00,59.22,59.39,59.22,59.36,47892.0,56.7686,56.9315,56.7686,56.9028,47892.0
2023-08-18 10:40:00,59.36,59.36,59.25,59.33,45608.0,56.9028,56.9028,56.7973,56.874,45608.0
2023-08-18 10:50:00,59.34,59.35,59.19,59.3,185784.0,56.8836,56.8932,56.7398,56.8453,185784.0
2023-08-18 11:00:00,59.31,59.45,59.31,59.41,31345.0,56.8549,56.9891,56.8549,56.9507,31345.0
2023-08-18 11:10:00,59.4,59.57,59.4,59.52,32759.0,56.9411,57.1041,56.9411,57.0562,32759.0
2023-08-18 11:20:00,59.53,59.57,59.41,59.44,67868.0,57.0658,57.1041,56.9507,56.9795,67868.0
2023-08-18 11:30:00,59.43,59.54,59.41,59.41,31030.0,56.9699,57.0753,56.9507,56.9507,31030.0
2023-08-18 11:40:00,59.39,59.46,59.33,59.45,40790.0,56.9315,56.9986,56.874,56.9891,40790.0
2023-08-18 11:50:00,59.45,59.61,59.44,59.57,74142.0,56.9891,57.1424,56.9795,57.1041,74142.0
2023-08-18 12:00:00,59.56,59.56,59.37,59.39,39311.0,57.0945,57.0945,56.9124,56.9315,39311.0
2023-08-18 12:10:00,59.39,59.39,59.19,59.19,35166.0,56.9315,56.9315,56.7398,56.7398,35166.0
2023-08-18 12:20:00,59.18,59.25,59.12,59.18,56448.0,56.7302,56.7973,56.6727,56.7302,56448.0
2023-08-18 12:30:00,59.18,59.35,59.17,59.34,31400.0,56.7302,56.8932,56.7207,56.8836,31400.0
2023-08-18 12:40:00,59.32,59.34,59.24,59.27,16588.0,56.8644,56.8836,56.7878,56.8165,16588.0
2023-08-18 12:50:00,59.26,59.31,59.22,59.25,21248.0,56.8069,56.8549,56.7686,56.7973,21248.0
2023-08-18 13:00:00,59.26,59.38,59.23,59.31,96302.0,56.8069,56.922,56.7782,56.8549,96302.0
2023-08-18 13:10:00,59.3,59.32,59.26,59.26,25976.0,56.8453,56.8644,56.8069,56.8069,25976.0
2023-08-18 13:20:00,59.25,59.29,59.15,59.22,25177.0,56.7973,56.8357,56.7015,56.7686,25177.0
2023-08-18 13:30:00,59.23,59.24,59.16,59.21,28262.0,56.7782,56.7878,56.7111,56.759,28262.0
2023-08-18 13:40:00,59.21,59.28,59.19,59.27,22733.0,56.759,56.8261,56.7398,56.8165,22733.0
2023-08-18 13:50:00,59.25,59.27,59.2,59.23,29424.0,56.7973,56.8165,56.7494,56.7782,29424.0
2023-08-18 14:00:00,59.23,59.3,59.21,59.24,24283.0,56.7782,56.8453,56.759,56.7878,24283.0
2023-08-18 14:10:00,59.24,59.31,59.17,59.25,26953.0,56.7878,56.8549,56.7207,56.7973,26953.0
2023-08-18 14:20:00,59.25,59.27,59.18,59.23,31908.0,56.7973,56.8165,56.7302,56.7782,31908.0
2023-08-18 14:30:00,59.23,59.33,59.22,59.31,62626.0,56.7782,56.874,56.7686,56.8549,62626.0
2023-08-18 14:40:00,59.32,59.36,59.31,59.35,81923.0,56.8644,56.9028,56.8549,56.8932,81923.0
2023-08-18 14:50:00,59.36,59.38,59.28,59.35,58454.0,56.9028,56.922,56.8261,56.8932,58454.0
2023-08-18 15:00:00,59.34,59.35,59.21,59.21,50864.0,56.8836,56.8932,56.759,56.759,50864.0
2023-08-18 15:10:00,59.22,59.22,59.11,59.14,39327.0,56.7686,56.7686,56.6631,56.6919,39327.0
2023-08-18 15:20:00,59.14,59.26,59.12,59.24,51687.0,56.6919,56.8069,56.6727,56.7878,51687.0
2023-08-18 15:30:00,59.24,59.25,59.19,59.21,54879.0,56.7878,56.7973,56.7398,56.759,54879.0
2023-08-18 15:40:00,59.2,59.41,59.2,59.27,89268.0,56.7494,56.9507,56.7494,56.8165,89268.0
2023-08-18 15:50:00,59.26,59.34,59.21,59.29,307580.0,56.8069,56.8836,56.759,56.8357,307580.0
2023-08-21 09:30:00,59.29,59.48,59.05,59.23,55625.0,56.8357,57.0178,56.6056,56.7782,55625.0
2023-08-21 09:40:00,59.23,59.23,58.78,59.1,19521.0,56.7782,56.7782,56.3468,56.6536,19521.0
2023-08-21 09:50:00,59.11,59.23,59.02,59.15,29806.0,56.6631,56.7782,56.5769,56.7015,29806.0
2023-08-21 10:00:00,59.17,59.18,58.98,59.03,122548.0,56.7207,56.7302,56.5385,56.5864,122548.0
2023-08-21 10:10:00,59.01,59.07,58.92,58.94,87042.0,56.5673,56.6248,56.481,56.5002,87042.0
2023-08-21 10:20:00,58.92,58.99,58.85,58.86,44255.0,56.481,56.5481,56.4139,56.4235,44255.0
2023-08-21 10:30:00,58.83,58.86,58.76,58.86,36987.0,56.3947,56.4235,56.3276,56.4235,36987.0
2023-08-21 10:40:00,58.86,58.9,58.72,58.78,45580.0,56.4235,56.4618,56.2893,56.3468,45580.0
2023-08-21 10:50:00,58.79,58.89,58.71,58.88,41037.0,56.3564,56.4522,56.2797,56.4427,41037.0
2023-08-21 11:00:00,58.88,58.94,58.74,58.77,32308.0,56.4427,56.5002,56.3085,56.3372,32308.0
2023-08-21 11:10:00,58.75,58.77,58.6,58.71,95394.0,56.318,56.3372,56.1742,56.2797,95394.0
2023-08-21 11:20:00,58.72,58.78,58.71,58.75,34740.0,56.2893,56.3468,56.2797,56.318,34740.0
2023-08-21 11:30:00,58.75,58.78,58.64,58.67,24232.0,56.318,56.3468,56.2126,56.2413,24232.0
2023-08-21 11:40:00,58.66,58.67,58.55,58.56,29220.0,56.2318,56.2413,56.1263,56.1359,29220.0
2023-08-21 11:50:00,58.55,58.57,58.47,58.48,27208.0,56.1263,56.1455,56.0496,56.0592,27208.0
2023-08-21 12:00:00,58.47,58.48,58.36,58.39,36518.0,56.0496,56.0592,55.9442,55.9729,36518.0
2023-08-21 12:10:00,58.42,58.55,58.37,58.51,26005.0,56.0017,56.1263,55.9538,56.088,26005.0
2023-08-21 12:20:00,58.5,58.57,58.48,58.56,18626.0,56.0784,56.1455,56.0592,56.1359,18626.0
2023-08-21 12:30:00,58.56,58.56,58.47,58.51,61519.0,56.1359,56.1359,56.0496,56.088,61519.0
2023-08-21 12:40:00,58.51,58.55,58.43,58.53,26757.0,56.088,56.1263,56.0113,56.1071,26757.0
2023-08-21 12:50:00,58.53,58.6,58.52,58.57,23161.0,56.1071,56.1742,56.0976,56.1455,23161.0
2023-08-21 13:00:00,58.56,58.57,58.49,58.54,18159.0,56.1359,56.1455,56.0688,56.1167,18159.0
2023-08-21 13:10:00,58.52,58.57,58.48,58.56,24148.0,56.0976,56.1455,56.0592,56.1359,24148.0
2023-08-21 13:20:00,58.56,58.62,58.55,58.6,25205.0,56.1359,56.1934,56.1263,56.1742,25205.0
2023-08-21 13:30:00,58.6,58.7,58.57,58.66,22385.0,56.1742,56.2701,56.1455,56.2318,22385.0
2023-08-21 13:40:00,58.68,58.75,58.67,58.7,19233.0,56.2509,56.318,56.2413,56.2701,19233.0
2023-08-21 13:50:00,58.71,58.73,58.64,58.68,38087.0,56.2797,56.2989,56.2126,56.2509,38087.0
2023-08-21 14:00:00,58.7,58.77,58.65,58.73,18409.0,56.2701,56.3372,56.2222,56.2989,18409.0
2023-08-21 14:10:00,58.76,58.82,58.72,58.73,21566.0,56.3276,56.3851,56.2893,56.2989,21566.0
2023-08-21 14:20:00,58.72,58.76,58.69,58.75,24326.0,56.2893,56.3276,56.2605,56.318,24326.0
2023-08-21 14:30:00,58.74,58.89,58.7,58.84,35704.0,56.3085,56.4522,56.2701,56.4043,35704.0
2023-08-21 14:40:00,58.82,58.87,58.8,58.82,64099.0,56.3851,56.4331,56.366,56.3851,64099.0
2023-08-21 14:50:00,58.82,58.83,58.72,58.74,55361.0,56.3851,56.3947,56.2893,56.3085,55361.0
2023-08-21 15:00:00,58.74,58.79,58.73,58.74,44731.0,56.3085,56.3564,56.2989,56.3085,44731.0
2023-08-21 15:10:00,58.73,58.86,58.7,58.82,66091.0,56.2989,56.4235,56.2701,56.3851,66091.0
2023-08-21 15:20:00,58.8,58.89,58.79,58.89,54248.0,56.366,56.4522,56.3564,56.4522,54248.0
2023-08-21 15:30:00,58.89,58.94,58.87,58.89,91104.0,56.4522,56.5002,56.4331,56.4522,91104.0
2023-08-21 15:40:00,58.9,58.99,58.85,58.91,96864.0,56.4618,56.5481,56.4139,56.4714,96864.0
2023-08-21 15:50:00,58.9,58.92,58.78,58.85,242561.0,56.4618,56.481,56.3468,56.4139,242561.0
2023-08-22 09:30:00,59.27,59.54,59.17,59.38,166961.0,56.8165,57.0753,56.7207,56.922,166961.0
2023-08-22 09:40:00,59.4,59.45,59.2,59.23,105384.0,56.9411,56.9891,56.7494,56.7782,105384.0
2023-08-22 09:50:00,59.23,59.24,59.06,59.07,39229.0,56.7782,56.7878,56.6152,56.6248,39229.0
2023-08-22 10:00:00,59.07,59.18,59.02,59.03,50652.0,56.6248,56.7302,56.5769,56.5864,50652.0
2023-08-22 10:10:00,59.03,59.12,58.98,59.11,73505.0,56.5864,56.6727,56.5385,56.6631,73505.0
2023-08-22 10:20:00,59.11,59.21,59.04,59.16,198950.0,56.6631,56.759,56.596,56.7111,198950.0
2023-08-22 10:30:00,59.16,59.18,58.94,58.95,48760.0,56.7111,56.7302,56.5002,56.5098,48760.0
2023-08-22 10:40:00,58.96,59.0,58.92,58.94,87644.0,56.5193,56.5577,56.481,56.5002,87644.0
2023-08-22 10:50:00,58.95,59.03,58.9,58.93,58757.0,56.5098,56.5864,56.4618,56.4906,58757.0
2023-08-22 11:00:00,58.93,58.96,58.76,58.77,105528.0,56.4906,56.5193,56.3276,56.3372,105528.0
2023-08-22 11:10:00,58.77,58.94,58.76,58.85,48069.0,56.3372,56.5002,56.3276,56.4139,48069.0
2023-08-22 11:20:00,58.85,58.93,58.82,58.87,21754.0,56.4139,56.4906,56.3851,56.4331,21754.0
2023-08-22 11:30:00,58.87,58.94,58.75,58.76,46291.0,56.4331,56.5002,56.318,56.3276,46291.0
2023-08-22 11:40:00,58.77,58.79,58.68,58.74,26341.0,56.3372,56.3564,56.2509,56.3085,26341.0
2023-08-22 11:50:00,58.74,58.75,58.64,58.69,22991.0,56.3085,56.318,56.2126,56.2605,22991.0
2023-08-22 12:00:00,58.69,58.73,58.63,58.68,58348.0,56.2605,56.2989,56.203,56.2509,58348.0
2023-08-22 12:10:00,58.69,58.73,58.56,58.65,60399.0,56.2605,56.2989,56.1359,56.2222,60399.0
2023-08-22 12:20:00,58.65,58.7,58.6,58.68,77567.0,56.2222,56.2701,56.1742,56.2509,77567.0
2023-08-22 12:30:00,58.68,58.7,58.62,58.69,67635.0,56.2509,56.2701,56.1934,56.2605,67635.0
2023-08-22 12:40:00,58.7,58.81,58.68,58.69,70500.0,56.2701,56.3756,56.2509,56.2605,70500.0
2023-08-22 12:50:00,58.7,58.8,58.68,58.71,64545.0,56.2701,56.366,56.2509,56.2797,64545.0
2023-08-22 13:00:00,58.7,58.8,58.63,58.78,28814.0,56.2701,56.366,56.203,56.3468,28814.0
2023-08-22 13:10:00,58.79,58.8,58.54,58.65,72232.0,56.3564,56.366,56.1167,56.2222,72232.0
2023-08-22 13:20:00,58.65,58.75,58.65,58.7,48335.0,56.2222,56.318,56.2222,56.2701,48335.0
2023-08-22 13:30:00,58.71,58.71,58.46,58.47,62789.0,56.2797,56.2797,56.04,56.0496,62789.0
2023-08-22 13:40:00,58.48,58.56,58.47,58.5,31534.0,56.0592,56.1359,56.0496,56.0784,31534.0
2023-08-22 13:50:00,58.49,58.53,58.46,58.5,110580.0,56.0688,56.1071,56.04,56.0784,110580.0
2023-08-22 14:00:00,58.49,58.6,58.44,58.53,46099.0,56.0688,56.1742,56.0209,56.1071,46099.0
2023-08-22 14:10:00,58.52,58.58,58.5,58.54,22235.0,56.0976,56.1551,56.0784,56.1167,22235.0
2023-08-22 14:20:00,58.54,58.71,58.5,58.71,58518.0,56.1167,56.2797,56.0784,56.2797,58518.0
2023-08-22 14:30:00,58.71,58.76,58.67,58.75,28322.0,56.2797,56.3276,56.2413,56.318,28322.0
2023-08-22 14:40:00,58.75,58.75,58.54,58.57,28937.0,56.318,56.318,56.1167,56.1455,28937.0
2023-08-22 14:50:00,58.56,58.61,58.53,58.61,20096.0,56.1359,56.1838,56.1071,56.1838,20096.0
2023-08-22 15:00:00,58.61,58.67,58.61,58.65,26320.0,56.1838,56.2413,56.1838,56.2222,26320.0
2023-08-22 15:10:00,58.64,58.7,58.62,58.66,40250.0,56.2126,56.2701,56.1934,56.2318,40250.0
2023-08-22 15:20:00,58.66,58.72,58.65,58.66,40240.0,56.2318,56.2893,56.2222,56.2318,40240.0
2023-08-22 15:30:00,58.66,58.69,58.59,58.63,48975.0,56.2318,56.2605,56.1647,56.203,48975.0
2023-08-22 15:40:00,58.63,58.66,58.6,58.66,56878.0,56.203,56.2318,56.1742,56.2318,56878.0
2023-08-22 15:50:00,58.64,58.72,58.59,58.65,233822.0,56.2126,56.2893,56.1647,56.2222,233822.0
2023-08-23 09:30:00,58.84,59.04,58.62,58.79,86198.0,56.4043,56.596,56.1934,56.3564,86198.0
2023-08-23 09:40:00,58.79,58.96,58.75,58.85,51979.0,56.3564,56.5193,56.318,56.4139,51979.0
2023-08-23 09:50:00,58.87,58.94,58.79,58.86,127657.0,56.4331,56.5002,56.3564,56.4235,127657.0
2023-08-23 10:00:00,58.89,58.97,58.76,58.92,97927.0,56.4522,56.5289,56.3276,56.481,97927.0
2023-08-23 10:10:00,58.91,58.95,58.86,58.93,46369.0,56.4714,56.5098,56.4235,56.4906,46369.0
2023-08-23 10:20:00,58.92,59.04,58.89,59.01,47647.0,56.481,56.596,56.4522,56.5673,47647.0
2023-08-23 10:30:00,59.0,59.07,58.94,59.02,49755.0,56.5577,56.6248,56.5002,56.5769,49755.0
2023-08-23 10:40:00,59.03,59.16,59.0,59.15,41250.0,56.5864,56.7111,56.5577,56.7015,41250.0
2023-08-23 10:50:00,59.15,59.22,59.14,59.17,35953.0,56.7015,56.7686,56.6919,56.7207,35953.0
2023-08-23 11:00:00,59.17,59.23,59.1,59.2,32449.0,56.7207,56.7782,56.6536,56.7494,32449.0
2023-08-23 11:10:00,59.22,59.25,59.14,59.19,65805.0,56.7686,56.7973,56.6919,56.7398,65805.0
2023-08-23 11:20:00,59.18,59.25,59.14,59.23,46744.0,56.7302,56.7973,56.6919,56.7782,46744.0
2023-08-23 11:30:00,59.24,59.32,59.21,59.23,50293.0,56.7878,56.8644,56.759,56.7782,50293.0
2023-08-23 11:40:00,59.22,59.26,59.18,59.23,38245.0,56.7686,56.8069,56.7302,56.7782,38245.0
2023-08-23 11:50:00,59.22,59.29,59.19,59.21,22609.0,56.7686,56.8357,56.7398,56.759,22609.0
2023-08-23 12:00:00,59.19,59.23,59.04,59.06,28234.0,56.7398,56.7782,56.596,56.6152,28234.0
2023-08-23 12:10:00,59.06,59.2,59.06,59.14,44423.0,56.6152,56.7494,56.6152,56.6919,44423.0
2023-08-23 12:20:00,59.15,59.16,59.07,59.1,98583.0,56.7015,56.7111,56.6248,56.6536,98583.0
2023-08-23 12:30:00,59.11,59.26,59.1,59.21,30286.0,56.6631,56.8069,56.6536,56.759,30286.0
2023-08-23 12:40:00,59.22,59.32,59.18,59.3,33546.0,56.7686,56.8644,56.7302,56.8453,33546.0
2023-08-23 12:50:00,59.3,59.33,59.27,59.3,22006.0,56.8453,56.874,56.8165,56.8453,22006.0
2023-08-23 13:00:00,59.3,59.37,59.28,59.34,24800.0,56.8453,56.9124,56.8261,56.8836,24800.0
2023-08-23 13:10:00,59.34,59.37,59.3,59.37,50592.0,56.8836,56.9124,56.8453,56.9124,50592.0
2023-08-23 13:20:00,59.36,59.41,59.33,59.37,26157.0,56.9028,56.9507,56.874,56.9124,26157.0
2023-08-23 13:30:00,59.38,59.4,59.33,59.36,17738.0,56.922,56.9411,56.874,56.9028,17738.0
2023-08-23 13:40:00,59.35,59.47,59.35,59.42,229778.0,56.8932,57.0082,56.8932,56.9603,229778.0
2023-08-23 13:50:00,59.43,59.59,59.42,59.58,34632.0,56.9699,57.1233,56.9603,57.1137,34632.0
2023-08-23 14:00:00,59.58,59.63,59.49,59.5,37302.0,57.1137,57.1616,57.0274,57.037,37302.0
2023-08-23 14:10:00,59.5,59.53,59.45,59.46,18919.0,57.037,57.0658,56.9891,56.9986,18919.0
2023-08-23 14:20:00,59.45,59.49,59.4,59.43,17814.0,56.9891,57.0274,56.9411,56.9699,17814.0
2023-08-23 14:30:00,59.44,59.44,59.33,59.34,42901.0,56.9795,56.9795,56.874,56.8836,42901.0
2023-08-23 14:40:00,59.34,59.37,59.32,59.35,36318.0,56.8836,56.9124,56.8644,56.8932,36318.0
2023-08-23 14:50:00,59.34,59.34,59.31,59.33,80783.0,56.8836,56.8836,56.8549,56.874,80783.0
2023-08-23 15:00:00,59.33,59.48,59.33,59.42,33139.0,56.874,57.0178,56.874,56.9603,33139.0
2023-08-23 15:10:00,59.42,59.45,59.39,59.41,39527.0,56.9603,56.9891,56.9315,56.9507,39527.0
2023-08-23 15:20:00,59.41,59.47,59.37,59.45,44355.0,56.9507,57.0082,56.9124,56.9891,44355.0
2023-08-23 15:30:00,59.45,59.45,59.26,59.32,320584.0,56.9891,56.9891,56.8069,56.8644,320584.0
2023-08-23 15:40:00,59.33,59.42,59.31,59.37,81594.0,56.874,56.9603,56.8549,56.9124,81594.0
2023-08-23 15:50:00,59.37,59.39,59.23,59.28,257382.0,56.9124,56.9315,56.7782,56.8261,257382.0
2023-08-24 09:30:00,58.98,59.39,58.94,59.08,69175.0,56.5385,56.9315,56.5002,56.6344,69175.0
2023-08-24 09:40:00,59.07,59.22,58.82,59.14,83948.0,56.6248,56.7686,56.3851,56.6919,83948.0
2023-08-24 09:50:00,59.14,59.44,59.05,59.43,179836.0,56.6919,56.9795,56.6056,56.9699,179836.0
2023-08-24 10:00:00,59.43,59.5,59.11,59.11,124649.0,56.9699,57.037,56.6631,56.6631,124649.0
2023-08-24 10:10:00,59.11,59.11,58.89,58.96,65892.0,56.6631,56.6631,56.4522,56.5193,65892.0
2023-08-24 10:20:00,58.97,59.11,58.96,58.98,58356.0,56.5289,56.6631,56.5193,56.5385,58356.0
2023-08-24 10:30:00,58.98,59.0,58.77,58.84,61223.0,56.5385,56.5577,56.3372,56.4043,61223.0
2023-08-24 10:40:00,58.84,58.86,58.66,58.69,73694.0,56.4043,56.4235,56.2318,56.2605,73694.0
2023-08-24 10:50:00,58.69,58.89,58.69,58.78,24685.0,56.2605,56.4522,56.2605,56.3468,24685.0
2023-08-24 11:00:00,58.77,58.8,58.63,58.77,44038.0,56.3372,56.366,56.203,56.3372,44038.0
2023-08-24 11:10:00,58.77,58.77,58.64,58.67,26958.0,56.3372,56.3372,56.2126,56.2413,26958.0
2023-08-24 11:20:00,58.68,58.74,58.63,58.68,19157.0,56.2509,56.3085,56.203,56.2509,19157.0
2023-08-24 11:30:00,58.67,58.67,58.54,58.55,24627.0,56.2413,56.2413,56.1167,56.1263,24627.0
2023-08-24 11:40:00,58.54,58.61,58.45,58.5,38614.0,56.1167,56.1838,56.0305,56.0784,38614.0
2023-08-24 11:50:00,58.5,58.55,58.45,58.46,20033.0,56.0784,56.1263,56.0305,56.04,20033.0
2023-08-24 12:00:00,58.46,58.6,58.45,58.56,20731.0,56.04,56.1742,56.0305,56.1359,20731.0
2023-08-24 12:10:00,58.55,58.64,58.54,58.55,22093.0,56.1263,56.2126,56.1167,56.1263,22093.0
2023-08-24 12:20:00,58.56,58.62,58.51,58.55,27335.0,56.1359,56.1934,56.088,56.1263,27335.0
2023-08-24 12:30:00,58.54,58.63,58.48,58.59,62753.0,56.1167,56.203,56.0592,56.1647,62753.0
2023-08-24 12:40:00,58.6,58.79,58.6,58.79,13994.0,56.1742,56.3564,56.1742,56.3564,13994.0
2023-08-24 12:50:00,58.8,58.8,58.67,58.67,19728.0,56.366,56.366,56.2413,56.2413,19728.0
2023-08-24 13:00:00,58.68,58.71,58.62,58.69,25286.0,56.2509,56.2797,56.1934,56.2605,25286.0
2023-08-24 13:10:00,58.7,58.7,58.62,58.66,12845.0,56.2701,56.2701,56.1934,56.2318,12845.0
2023-08-24 13:20:00,58.64,58.65,58.57,58.61,16526.0,56.2126,56.2222,56.1455,56.1838,16526.0
2023-08-24 13:30:00,58.61,58.74,58.61,58.73,25047.0,56.1838,56.3085,56.1838,56.2989,25047.0
2023-08-24 13:40:00,58.75,58.76,58.65,58.65,12844.0,56.318,56.3276,56.2222,56.2222,12844.0
2023-08-24 13:50:00,58.63,58.64,58.59,58.63,11862.0,56.203,56.2126,56.1647,56.203,11862.0
2023-08-24 14:00:00,58.64,58.67,58.57,58.62,18655.0,56.2126,56.2413,56.1455,56.1934,18655.0
2023-08-24 14:10:00,58.63,58.7,58.56,58.57,20955.0,56.203,56.2701,56.1359,56.1455,20955.0
2023-08-24 14:20:00,58.56,58.65,58.56,58.63,19817.0,56.1359,56.2222,56.1359,56.203,19817.0
2023-08-24 14:30:00,58.62,58.65,58.57,58.6,30143.0,56.1934,56.2222,56.1455,56.1742,30143.0
2023-08-24 14:40:00,58.59,58.61,58.54,58.57,17991.0,56.1647,56.1838,56.1167,56.1455,17991.0
2023-08-24 14:50:00,58.56,58.64,58.55,58.63,24685.0,56.1359,56.2126,56.1263,56.203,24685.0
2023-08-24 15:00:00,58.63,58.65,58.56,58.59,24558.0,56.203,56.2222,56.1359,56.1647,24558.0
2023-08-24 15:10:00,58.58,58.66,58.57,58.65,29925.0,56.1551,56.2318,56.1455,56.2222,29925.0
2023-08-24 15:20:00,58.65,58.69,58.58,58.62,32120.0,56.2222,56.2605,56.1551,56.1934,32120.0
2023-08-24 15:30:00,58.62,58.65,58.46,58.46,49356.0,56.1934,56.2222,56.04,56.04,49356.0
2023-08-24 15:40:00,58.46,58.49,58.32,58.4,65193.0,56.04,56.0688,55.9058,55.9825,65193.0
2023-08-24 15:50:00,58.4,58.47,58.34,58.36,250985.0,55.9825,56.0496,55.925,55.9442,250985.0
2023-08-25 09:30:00,58.63,58.9,58.55,58.75,39991.0,56.203,56.4618,56.1263,56.318,39991.0
2023-08-25 09:40:00,58.72,58.74,58.5,58.61,30653.0,56.2893,56.3085,56.0784,56.1838,30653.0
2023-08-25 09:50:00,58.62,58.65,58.5,58.63,41553.0,56.1934,56.2222,56.0784,56.203,41553.0
2023-08-25 10:00:00,58.63,58.64,58.26,58.28,86509.0,56.203,56.2126,55.8483,55.8675,86509.0
2023-08-25 10:10:00,58.3,58.56,58.26,58.29,53495.0,55.8867,56.1359,55.8483,55.8771,53495.0
2023-08-25 10:20:00,58.29,58.35,58.12,58.22,45296.0,55.8771,55.9346,55.7141,55.81,45296.0
2023-08-25 10:30:00,58.19,58.26,58.03,58.12,99268.0,55.7812,55.8483,55.6278,55.7141,99268.0
2023-08-25 10:40:00,58.11,58.17,57.9,57.98,24460.0,55.7045,55.762,55.5032,55.5799,24460.0
2023-08-25 10:50:00,57.99,58.05,57.88,57.9,30624.0,55.5895,55.647,55.4841,55.5032,30624.0
2023-08-25 11:00:00,57.92,58.18,57.86,58.15,40591.0,55.5224,55.7716,55.4649,55.7429,40591.0
2023-08-25 11:10:00,58.15,58.24,58.08,58.17,26646.0,55.7429,55.8291,55.6758,55.762,26646.0
2023-08-25 11:20:00,58.15,58.35,58.1,58.35,25734.0,55.7429,55.9346,55.6949,55.9346,25734.0
2023-08-25 11:30:00,58.35,58.45,58.29,58.42,41186.0,55.9346,56.0305,55.8771,56.0017,41186.0
2023-08-25 11:40:00,58.39,58.42,58.32,58.36,15830.0,55.9729,56.0017,55.9058,55.9442,15830.0
2023-08-25 11:50:00,58.35,58.39,58.23,58.29,24846.0,55.9346,55.9729,55.8196,55.8771,24846.0
2023-08-25 12:00:00,58.29,58.36,58.27,58.34,25978.0,55.8771,55.9442,55.8579,55.925,25978.0
2023-08-25 12:10:00,58.34,58.38,58.28,58.36,19384.0,55.925,55.9634,55.8675,55.9442,19384.0
2023-08-25 12:20:00,58.34,58.53,58.34,58.45,32573.0,55.925,56.1071,55.925,56.0305,32573.0
2023-08-25 12:30:00,58.46,58.63,58.46,58.59,17206.0,56.04,56.203,56.04,56.1647,17206.0
2023-08-25 12:40:00,58.62,58.63,58.5,58.52,19144.0,56.1934,56.203,56.0784,56.0976,19144.0
2023-08-25 12:50:00,58.54,58.56,58.42,58.53,14291.0,56.1167,56.1359,56.0017,56.1071,14291.0
2023-08-25 13:00:00,58.55,58.61,58.51,58.52,22393.0,56.1263,56.1838,56.088,56.0976,22393.0
2023-08-25 13:10:00,58.5,58.6,58.46,58.5,17911.0,56.0784,56.1742,56.04,56.0784,17911.0
2023-08-25 13:20:00,58.5,58.51,58.41,58.5,16695.0,56.0784,56.088,55.9921,56.0784,16695.0
2023-08-25 13:30:00,58.5,58.5,58.39,58.44,20681.0,56.0784,56.0784,55.9729,56.0209,20681.0
2023-08-25 13:40:00,58.44,58.56,58.42,58.55,21990.0,56.0209,56.1359,56.0017,56.1263,21990.0
2023-08-25 13:50:00,58.55,58.6,58.54,58.57,24925.0,56.1263,56.1742,56.1167,56.1455,24925.0
2023-08-25 14:00:00,58.56,58.58,58.5,58.53,11980.0,56.1359,56.1551,56.0784,56.1071,11980.0
2023-08-25 14:10:00,58.52,58.59,58.48,58.56,37799.0,56.0976,56.1647,56.0592,56.1359,37799.0
2023-08-25 14:20:00,58.56,58.63,58.56,58.61,26976.0,56.1359,56.203,56.1359,56.1838,26976.0
2023-08-25 14:30:00,58.62,58.73,58.6,58.62,14923.0,56.1934,56.2989,56.1742,56.1934,14923.0
2023-08-25 14:40:00,58.64,58.69,58.59,58.69,12810.0,56.2126,56.2605,56.1647,56.2605,12810.0
2023-08-25 14:50:00,58.69,58.75,58.67,58.71,19728.0,56.2605,56.318,56.2413,56.2797,19728.0
2023-08-25 15:00:00,58.72,58.81,58.66,58.72,17574.0,56.2893,56.3756,56.2318,56.2893,17574.0
2023-08-25 15:10:00,58.72,58.77,58.71,58.73,18463.0,56.2893,56.3372,56.2797,56.2989,18463.0
2023-08-25 15:20:00,58.73,58.77,58.69,58.7,49961.0,56.2989,56.3372,56.2605,56.2701,49961.0
2023-08-25 15:30:00,58.71,58.74,58.6,58.64,34033.0,56.2797,56.3085,56.1742,56.2126,34033.0
2023-08-25 15:40:00,58.64,58.67,58.55,58.55,57617.0,56.2126,56.2413,56.1263,56.1263,57617.0
2023-08-25 15:50:00,58.55,58.57,58.46,58.56,201580.0,56.1263,56.1455,56.04,56.1359,201580.0
2023-08-28 09:30:00,58.77,58.97,58.68,58.9,32617.0,56.3372,56.5289,56.2509,56.4618,32617.0
2023-08-28 09:40:00,58.91,59.13,58.86,59.09,23754.0,56.4714,56.6823,56.4235,56.644,23754.0
2023-08-28 09:50:00,59.08,59.15,58.93,59.11,16632.0,56.6344,56.7015,56.4906,56.6631,16632.0
2023-08-28 10:00:00,59.12,59.19,58.96,59.01,65405.0,56.6727,56.7398,56.5193,56.5673,65405.0
2023-08-28 10:10:00,59.01,59.03,58.95,58.99,35201.0,56.5673,56.5864,56.5098,56.5481,35201.0
2023-08-28 10:20:00,58.99,59.12,58.97,59.0,50057.0,56.5481,56.6727,56.5289,56.5577,50057.0
2023-08-28 10:30:00,59.02,59.05,58.93,58.94,25923.0,56.5769,56.6056,56.4906,56.5002,25923.0
2023-08-28 10:40:00,58.94,59.01,58.9,58.95,22708.0,56.5002,56.5673,56.4618,56.5098,22708.0
2023-08-28 10:50:00,58.94,58.97,58.83,58.97,24657.0,56.5002,56.5289,56.3947,56.5289,24657.0
2023-08-28 11:00:00,58.96,58.96,58.72,58.75,31767.0,56.5193,56.5193,56.2893,56.318,31767.0
2023-08-28 11:10:00,58.75,58.84,58.74,58.81,52460.0,56.318,56.4043,56.3085,56.3756,52460.0
2023-08-28 11:20:00,58.81,58.93,58.81,58.84,27658.0,56.3756,56.4906,56.3756,56.4043,27658.0
2023-08-28 11:30:00,58.84,59.01,58.83,58.99,26259.0,56.4043,56.5673,56.3947,56.5481,26259.0
2023-08-28 11:40:00,58.98,58.99,58.84,58.87,22388.0,56.5385,56.5481,56.4043,56.4331,22388.0
2023-08-28 11:50:00,58.89,58.96,58.86,58.88,36170.0,56.4522,56.5193,56.4235,56.4427,36170.0
2023-08-28 12:00:00,58.88,58.89,58.79,58.85,31755.0,56.4427,56.4522,56.3564,56.4139,31755.0
2023-08-28 12:10:00,58.85,58.86,58.7,58.7,32896.0,56.4139,56.4235,56.2701,56.2701,32896.0
2023-08-28 12:20:00,58.7,58.76,58.65,58.74,32368.0,56.2701,56.3276,56.2222,56.3085,32368.0
2023-08-28 12:30:00,58.74,58.81,58.74,58.8,32736.0,56.3085,56.3756,56.3085,56.366,32736.0
2023-08-28 12:40:00,58.8,58.83,58.76,58.77,28829.0,56.366,56.3947,56.3276,56.3372,28829.0
2023-08-28 12:50:00,58.77,58.84,58.76,58.83,46528.0,56.3372,56.4043,56.3276,56.3947,46528.0
2023-08-28 13:00:00,58.83,58.92,58.81,58.81,23614.0,56.3947,56.481,56.3756,56.3756,23614.0
2023-08-28 13:10:00,58.82,58.84,58.72,58.73,20519.0,56.3851,56.4043,56.2893,56.2989,20519.0
2023-08-28 13:20:00,58.73,58.81,58.73,58.77,26095.0,56.2989,56.3756,56.2989,56.3372,26095.0
2023-08-28 13:30:00,58.77,58.79,58.69,58.7,33018.0,56.3372,56.3564,56.2605,56.2701,33018.0
2023-08-28 13:40:00,58.7,58.72,58.61,58.62,21561.0,56.2701,56.2893,56.1838,56.1934,21561.0
2023-08-28 13:50:00,58.62,58.67,58.45,58.48,33765.0,56.1934,56.2413,56.0305,56.0592,33765.0
2023-08-28 14:00:00,58.48,58.52,58.45,58.52,22311.0,56.0592,56.0976,56.0305,56.0976,22311.0
2023-08-28 14:10:00,58.52,58.52,58.46,58.48,24267.0,56.0976,56.0976,56.04,56.0592,24267.0
2023-08-28 14:20:00,58.48,58.53,58.43,58.46,32876.0,56.0592,56.1071,56.0113,56.04,32876.0
2023-08-28 14:30:00,58.46,58.54,58.44,58.47,29409.0,56.04,56.1167,56.0209,56.0496,29409.0
2023-08-28 14:40:00,58.47,58.54,58.47,58.52,23290.0,56.0496,56.1167,56.0496,56.0976,23290.0
2023-08-28 14:50:00,58.52,58.53,58.46,58.48,23910.0,56.0976,56.1071,56.04,56.0592,23910.0
2023-08-28 15:00:00,58.49,58.58,58.48,58.56,24970.0,56.0688,56.1551,56.0592,56.1359,24970.0
2023-08-28 15:10:00,58.57,58.57,58.47,58.51,30133.0,56.1455,56.1455,56.0496,56.088,30133.0
2023-08-28 15:20:00,58.51,58.53,58.46,58.49,55732.0,56.088,56.1071,56.04,56.0688,55732.0
2023-08-28 15:30:00,58.49,58.52,58.44,58.46,45064.0,56.0688,56.0976,56.0209,56.04,45064.0
2023-08-28 15:40:00,58.46,58.65,58.45,58.5,103746.0,56.04,56.2222,56.0305,56.0784,103746.0
2023-08-28 15:50:00,58.5,58.67,58.47,58.62,216976.0,56.0784,56.2413,56.0496,56.1934,216976.0
2023-08-29 09:30:00,58.56,58.62,58.41,58.54,35023.0,56.1359,56.1934,55.9921,56.1167,35023.0
2023-08-29 09:40:00,58.55,58.58,58.41,58.46,25017.0,56.1263,56.1551,55.9921,56.04,25017.0
2023-08-29 09:50:00,58.46,58.48,58.36,58.41,19207.0,56.04,56.0592,55.9442,55.9921,19207.0
2023-08-29 10:00:00,58.45,58.62,58.34,58.57,69569.0,56.0305,56.1934,55.925,56.1455,69569.0
2023-08-29 10:10:00,58.58,58.68,58.49,58.56,59002.0,56.1551,56.2509,56.0688,56.1359,59002.0
2023-08-29 10:20:00,58.54,58.73,58.52,58.69,27209.0,56.1167,56.2989,56.0976,56.2605,27209.0
2023-08-29 10:30:00,58.71,58.85,58.68,58.68,31024.0,56.2797,56.4139,56.2509,56.2509,31024.0
2023-08-29 10:40:00,58.69,58.78,58.64,58.78,25568.0,56.2605,56.3468,56.2126,56.3468,25568.0
2023-08-29 10:50:00,58.78,58.8,58.63,58.7,83634.0,56.3468,56.366,56.203,56.2701,83634.0
2023-08-29 11:00:00,58.69,58.82,58.66,58.82,68388.0,56.2605,56.3851,56.2318,56.3851,68388.0
2023-08-29 11:10:00,58.82,58.88,58.8,58.86,34735.0,56.3851,56.4427,56.366,56.4235,34735.0
2023-08-29 11:20:00,58.86,58.99,58.86,58.89,41782.0,56.4235,56.5481,56.4235,56.4522,41782.0
2023-08-29 11:30:00,58.9,59.09,58.9,59.08,46720.0,56.4618,56.644,56.4618,56.6344,46720.0
2023-08-29 11:40:00,59.08,59.1,58.97,58.98,34392.0,56.6344,56.6536,56.5289,56.5385,34392.0
2023-08-29 11:50:00,58.98,59.08,58.96,59.03,55783.0,56.5385,56.6344,56.5193,56.5864,55783.0
2023-08-29 12:00:00,59.02,59.08,59.01,59.03,22861.0,56.5769,56.6344,56.5673,56.5864,22861.0
2023-08-29 12:10:00,59.04,59.1,59.02,59.08,29992.0,56.596,56.6536,56.5769,56.6344,29992.0
2023-08-29 12:20:00,59.09,59.17,59.07,59.08,41936.0,56.644,56.7207,56.6248,56.6344,41936.0
2023-08-29 12:30:00,59.08,59.12,59.03,59.03,45571.0,56.6344,56.6727,56.5864,56.5864,45571.0
2023-08-29 12:40:00,59.04,59.06,58.95,59.03,46129.0,56.596,56.6152,56.5098,56.5864,46129.0
2023-08-29 12:50:00,59.03,59.14,59.0,59.09,24765.0,56.5864,56.6919,56.5577,56.644,24765.0
2023-08-29 13:00:00,59.1,59.14,59.07,59.1,28619.0,56.6536,56.6919,56.6248,56.6536,28619.0
2023-08-29 13:10:00,59.09,59.1,59.0,59.04,179193.0,56.644,56.6536,56.5577,56.596,179193.0
2023-08-29 13:20:00,59.04,59.13,59.02,59.09,36110.0,56.596,56.6823,56.5769,56.644,36110.0
2023-08-29 13:30:00,59.1,59.24,59.09,59.24,69553.0,56.6536,56.7878,56.644,56.7878,69553.0
2023-08-29 13:40:00,59.24,59.28,59.15,59.17,20076.0,56.7878,56.8261,56.7015,56.7207,20076.0
2023-08-29 13:50:00,59.18,59.19,59.06,59.07,53926.0,56.7302,56.7398,56.6152,56.6248,53926.0
2023-08-29 14:00:00,59.07,59.13,59.06,59.09,21447.0,56.6248,56.6823,56.6152,56.644,21447.0
2023-08-29 14:10:00,59.09,59.09,59.01,59.09,32998.0,56.644,56.644,56.5673,56.644,32998.0
2023-08-29 14:20:00,59.09,59.12,59.04,59.05,27480.0,56.644,56.6727,56.596,56.6056,27480.0
2023-08-29 14:30:00,59.05,59.12,59.04,59.06,24418.0,56.6056,56.6727,56.596,56.6152,24418.0
2023-08-29 14:40:00,59.06,59.22,59.04,59.1,182736.0,56.6152,56.7686,56.596,56.6536,182736.0
2023-08-29 14:50:00,59.11,59.11,58.94,58.98,51107.0,56.6631,56.6631,56.5002,56.5385,51107.0
2023-08-29 15:00:00,58.98,59.02,58.88,58.91,48742.0,56.5385,56.5769,56.4427,56.4714,48742.0
2023-08-29 15:10:00,58.91,59.02,58.91,59.01,38874.0,56.4714,56.5769,56.4714,56.5673,38874.0
2023-08-29 15:20:00,59.01,59.05,58.96,59.0,39597.0,56.5673,56.6056,56.5193,56.5577,39597.0
2023-08-29 15:30:00,59.0,59.0,58.91,58.94,61408.0,56.5577,56.5577,56.4714,56.5002,61408.0
2023-08-29 15:40:00,58.94,59.05,58.94,58.96,73984.0,56.5002,56.6056,56.5002,56.5193,73984.0
2023-08-29 15:50:00,58.96,58.98,58.9,58.96,257157.0,56.5193,56.5385,56.4618,56.5193,257157.0
2023-08-30 09:30:00,59.12,59.17,58.93,59.17,54900.0,56.6727,56.7207,56.4906,56.7207,54900.0
2023-08-30 09:40:00,59.18,59.43,59.14,59.35,38905.0,56.7302,56.9699,56.6919,56.8932,38905.0
2023-08-30 09:50:00,59.36,59.53,59.33,59.5,37460.0,56.9028,57.0658,56.874,57.037,37460.0
2023-08-30 10:00:00,59.5,59.5,59.27,59.34,51995.0,57.037,57.037,56.8165,56.8836,51995.0
2023-08-30 10:10:00,59.34,59.37,59.12,59.17,61954.0,56.8836,56.9124,56.6727,56.7207,61954.0
2023-08-30 10:20:00,59.17,59.17,59.0,59.1,57510.0,56.7207,56.7207,56.5577,56.6536,57510.0
2023-08-30 10:30:00,59.11,59.22,59.07,59.19,37620.0,56.6631,56.7686,56.6248,56.7398,37620.0
2023-08-30 10:40:00,59.18,59.29,59.07,59.19,46048.0,56.7302,56.8357,56.6248,56.7398,46048.0
2023-08-30 10:50:00,59.18,59.32,59.1,59.27,113825.0,56.7302,56.8644,56.6536,56.8165,113825.0
2023-08-30 11:00:00,59.27,59.34,59.19,59.28,207038.0,56.8165,56.8836,56.7398,56.8261,207038.0
2023-08-30 11:10:00,59.29,59.49,59.29,59.45,72385.0,56.8357,57.0274,56.8357,56.9891,72385.0
2023-08-30 11:20:00,59.46,59.56,59.46,59.53,91925.0,56.9986,57.0945,56.9986,57.0658,91925.0
2023-08-30 11:30:00,59.54,59.54,59.46,59.49,20791.0,57.0753,57.0753,56.9986,57.0274,20791.0
2023-08-30 11:40:00,59.48,59.57,59.46,59.48,31706.0,57.0178,57.1041,56.9986,57.0178,31706.0
2023-08-30 11:50:00,59.48,59.5,59.4,59.43,82046.0,57.0178,57.037,56.9411,56.9699,82046.0
2023-08-30 12:00:00,59.42,59.44,59.33,59.38,24111.0,56.9603,56.9795,56.874,56.922,24111.0
2023-08-30 12:10:00,59.38,59.38,59.24,59.35,115470.0,56.922,56.922,56.7878,56.8932,115470.0
2023-08-30 12:20:00,59.34,59.4,59.32,59.35,41795.0,56.8836,56.9411,56.8644,56.8932,41795.0
2023-08-30 12:30:00,59.35,59.35,59.22,59.23,47367.0,56.8932,56.8932,56.7686,56.7782,47367.0
2023-08-30 12:40:00,59.23,59.31,59.23,59.25,35490.0,56.7782,56.8549,56.7782,56.7973,35490.0
2023-08-30 12:50:00,59.25,59.3,59.19,59.27,38777.0,56.7973,56.8453,56.7398,56.8165,38777.0
2023-08-30 13:00:00,59.28,59.28,59.15,59.15,36788.0,56.8261,56.8261,56.7015,56.7015,36788.0
2023-08-30 13:10:00,59.15,59.16,59.11,59.14,75638.0,56.7015,56.7111,56.6631,56.6919,75638.0
2023-08-30 13:20:00,59.14,59.17,59.1,59.11,73447.0,56.6919,56.7207,56.6536,56.6631,73447.0
2023-08-30 13:30:00,59.11,59.18,59.11,59.18,44083.0,56.6631,56.7302,56.6631,56.7302,44083.0
2023-08-30 13:40:00,59.18,59.18,59.09,59.13,30562.0,56.7302,56.7302,56.644,56.6823,30562.0
2023-08-30 13:50:00,59.13,59.15,59.07,59.13,29101.0,56.6823,56.7015,56.6248,56.6823,29101.0
2023-08-30 14:00:00,59.13,59.15,59.07,59.1,25888.0,56.6823,56.7015,56.6248,56.6536,25888.0
2023-08-30 14:10:00,59.1,59.17,59.07,59.08,32393.0,56.6536,56.7207,56.6248,56.6344,32393.0
2023-08-30 14:20:00,59.08,59.08,58.97,58.98,47082.0,56.6344,56.6344,56.5289,56.5385,47082.0
2023-08-30 14:30:00,58.98,59.02,58.97,58.99,54114.0,56.5385,56.5769,56.5289,56.5481,54114.0
2023-08-30 14:40:00,59.0,59.1,58.99,59.01,76255.0,56.5577,56.6536,56.5481,56.5673,76255.0
2023-08-30 14:50:00,59.0,59.03,58.97,59.0,34996.0,56.5577,56.5864,56.5289,56.5577,34996.0
2023-08-30 15:00:00,59.01,59.18,59.0,59.16,40741.0,56.5673,56.7302,56.5577,56.7111,40741.0
2023-08-30 15:10:00,59.16,59.19,59.11,59.13,34333.0,56.7111,56.7398,56.6631,56.6823,34333.0
2023-08-30 15:20:00,59.14,59.14,59.01,59.01,34430.0,56.6919,56.6919,56.5673,56.5673,34430.0
2023-08-30 15:30:00,59.02,59.11,58.98,59.05,54865.0,56.5769,56.6631,56.5385,56.6056,54865.0
2023-08-30 15:40:00,59.05,59.11,59.0,59.02,65732.0,56.6056,56.6631,56.5577,56.5769,65732.0
2023-08-30 15:50:00,59.01,59.05,58.94,59.03,314803.0,56.5673,56.6056,56.5002,56.5864,314803.0
2023-08-31 09:30:00,59.25,59.55,59.23,59.43,64483.0,56.7973,57.0849,56.7782,56.9699,64483.0
2023-08-31 09:40:00,59.41,59.44,59.15,59.21,40643.0,56.9507,56.9795,56.7015,56.759,40643.0
2023-08-31 09:50:00,59.22,59.34,59.19,59.3,48023.0,56.7686,56.8836,56.7398,56.8453,48023.0
2023-08-31 10:00:00,59.29,59.35,59.23,59.28,49310.0,56.8357,56.8932,56.7782,56.8261,49310.0
2023-08-31 10:10:00,59.27,59.34,59.25,59.27,77072.0,56.8165,56.8836,56.7973,56.8165,77072.0
2023-08-31 10:20:00,59.27,59.3,59.2,59.27,44571.0,56.8165,56.8453,56.7494,56.8165,44571.0
2023-08-31 10:30:00,59.27,59.29,59.13,59.23,36859.0,56.8165,56.8357,56.6823,56.7782,36859.0
2023-08-31 10:40:00,59.22,59.3,59.14,59.3,37814.0,56.7686,56.8453,56.6919,56.8453,37814.0
2023-08-31 10:50:00,59.3,59.32,59.18,59.31,30379.0,56.8453,56.8644,56.7302,56.8549,30379.0
2023-08-31 11:00:00,59.32,59.32,59.23,59.29,40346.0,56.8644,56.8644,56.7782,56.8357,40346.0
2023-08-31 11:10:00,59.3,59.31,59.15,59.24,73367.0,56.8453,56.8549,56.7015,56.7878,73367.0
2023-08-31 11:20:00,59.24,59.33,59.24,59.31,87179.0,56.7878,56.874,56.7878,56.8549,87179.0
2023-08-31 11:30:00,59.3,59.3,59.16,59.29,21824.0,56.8453,56.8453,56.7111,56.8357,21824.0
2023-08-31 11:40:00,59.29,59.32,59.21,59.22,32382.0,56.8357,56.8644,56.759,56.7686,32382.0
2023-08-31 11:50:00,59.21,59.27,59.19,59.26,24474.0,56.759,56.8165,56.7398,56.8069,24474.0
2023-08-31 12:00:00,59.26,59.31,59.23,59.31,27633.0,56.8069,56.8549,56.7782,56.8549,27633.0
2023-08-31 12:10:00,59.32,59.34,59.24,59.27,89785.0,56.8644,56.8836,56.7878,56.8165,89785.0
2023-08-31 12:20:00,59.27,59.3,59.17,59.2,36705.0,56.8165,56.8453,56.7207,56.7494,36705.0
2023-08-31 12:30:00,59.2,59.22,59.03,59.07,51075.0,56.7494,56.7686,56.5864,56.6248,51075.0
2023-08-31 12:40:00,59.06,59.14,59.03,59.09,48361.0,56.6152,56.6919,56.5864,56.644,48361.0
2023-08-31 12:50:00,59.09,59.13,59.06,59.1,35198.0,56.644,56.6823,56.6152,56.6536,35198.0
2023-08-31 13:00:00,59.09,59.1,59.04,59.07,29626.0,56.644,56.6536,56.596,56.6248,29626.0
2023-08-31 13:10:00,59.08,59.1,59.01,59.01,58374.0,56.6344,56.6536,56.5673,56.5673,58374.0
2023-08-31 13:20:00,59.02,59.13,58.97,59.13,65988.0,56.5769,56.6823,56.5289,56.6823,65988.0
2023-08-31 13:30:00,59.15,59.17,59.07,59.15,40550.0,56.7015,56.7207,56.6248,56.7015,40550.0
2023-08-31 13:40:00,59.14,59.16,59.1,59.12,42512.0,56.6919,56.7111,56.6536,56.6727,42512.0
2023-08-31 13:50:00,59.12,59.19,59.11,59.15,50267.0,56.6727,56.7398,56.6631,56.7015,50267.0
2023-08-31 14:00:00,59.15,59.19,59.11,59.15,41648.0,56.7015,56.7398,56.6631,56.7015,41648.0
2023-08-31 14:10:00,59.15,59.22,59.12,59.17,47105.0,56.7015,56.7686,56.6727,56.7207,47105.0
2023-08-31 14:20:00,59.16,59.16,59.08,59.11,208522.0,56.7111,56.7111,56.6344,56.6631,208522.0
2023-08-31 14:30:00,59.11,59.17,59.1,59.15,94110.0,56.6631,56.7207,56.6536,56.7015,94110.0
2023-08-31 14:40:00,59.15,59.16,59.06,59.06,210883.0,56.7015,56.7111,56.6152,56.6152,210883.0
2023-08-31 14:50:00,59.05,59.07,58.97,59.03,79109.0,56.6056,56.6248,56.5289,56.5864,79109.0
2023-08-31 15:00:00,59.04,59.04,58.94,58.96,65811.0,56.596,56.596,56.5002,56.5193,65811.0
2023-08-31 15:10:00,58.97,59.03,58.96,59.01,56236.0,56.5289,56.5864,56.5193,56.5673,56236.0
2023-08-31 15:20:00,59.01,59.04,58.96,58.98,42369.0,56.5673,56.596,56.5193,56.5385,42369.0
2023-08-31 15:30:00,58.98,59.04,58.97,59.04,52591.0,56.5385,56.596,56.5289,56.596,52591.0
2023-08-31 15:40:00,59.04,59.16,59.0,59.08,213492.0,56.596,56.7111,56.5577,56.6344,213492.0
2023-08-31 15:50:00,59.1,59.15,59.0,59.07,390133.0,56.6536,56.7015,56.5577,56.6248,390133.0
2023-09-01 09:30:00,59.47,59.77,59.39,59.55,46106.0,57.0082,57.2958,56.9315,57.0849,46106.0
2023-09-01 09:40:00,59.56,59.58,59.25,59.35,21466.0,57.0945,57.1137,56.7973,56.8932,21466.0
2023-09-01 09:50:00,59.32,59.65,59.3,59.63,142593.0,56.8644,57.1808,56.8453,57.1616,142593.0
2023-09-01 10:00:00,59.61,59.75,59.48,59.75,78119.0,57.1424,57.2766,57.0178,57.2766,78119.0
2023-09-01 10:10:00,59.71,59.81,59.68,59.8,20188.0,57.2383,57.3342,57.2095,57.3246,20188.0
2023-09-01 10:20:00,59.78,59.83,59.66,59.77,21291.0,57.3054,57.3533,57.1904,57.2958,21291.0
2023-09-01 10:30:00,59.78,59.78,59.58,59.69,57636.0,57.3054,57.3054,57.1137,57.2191,57636.0
2023-09-01 10:40:00,59.69,59.76,59.65,59.65,34093.0,57.2191,57.2862,57.1808,57.1808,34093.0
2023-09-01 10:50:00,59.63,59.65,59.51,59.6,35239.0,57.1616,57.1808,57.0466,57.1329,35239.0
2023-09-01 11:00:00,59.61,59.66,59.54,59.64,31465.0,57.1424,57.1904,57.0753,57.1712,31465.0
2023-09-01 11:10:00,59.64,59.76,59.63,59.74,45837.0,57.1712,57.2862,57.1616,57.2671,45837.0
2023-09-01 11:20:00,59.74,59.74,59.58,59.6,21488.0,57.2671,57.2671,57.1137,57.1329,21488.0
2023-09-01 11:30:00,59.61,59.65,59.56,59.57,19205.0,57.1424,57.1808,57.0945,57.1041,19205.0
2023-09-01 11:40:00,59.57,59.61,59.51,59.51,41909.0,57.1041,57.1424,57.0466,57.0466,41909.0
2023-09-01 11:50:00,59.5,59.51,59.39,59.4,39309.0,57.037,57.0466,56.9315,56.9411,39309.0
2023-09-01 12:00:00,59.4,59.56,59.38,59.55,72021.0,56.9411,57.0945,56.922,57.0849,72021.0
2023-09-01 12:10:00,59.55,59.55,59.47,59.51,28262.0,57.0849,57.0849,57.0082,57.0466,28262.0
2023-09-01 12:20:00,59.52,59.64,59.52,59.6,24239.0,57.0562,57.1712,57.0562,57.1329,24239.0
2023-09-01 12:30:00,59.59,59.63,59.56,59.56,12350.0,57.1233,57.1616,57.0945,57.0945,12350.0
2023-09-01 12:40:00,59.56,59.66,59.53,59.66,12544.0,57.0945,57.1904,57.0658,57.1904,12544.0
2023-09-01 12:50:00,59.67,59.73,59.67,59.7,13437.0,57.2,57.2575,57.2,57.2287,13437.0
2023-09-01 13:00:00,59.71,59.73,59.68,59.71,16657.0,57.2383,57.2575,57.2095,57.2383,16657.0
2023-09-01 13:10:00,59.72,59.77,59.7,59.76,17805.0,57.2479,57.2958,57.2287,57.2862,17805.0
2023-09-01 13:20:00,59.76,59.79,59.69,59.7,13558.0,57.2862,57.315,57.2191,57.2287,13558.0
2023-09-01 13:30:00,59.68,59.72,59.63,59.71,13938.0,57.2095,57.2479,57.1616,57.2383,13938.0
2023-09-01 13:40:00,59.71,59.71,59.61,59.63,18725.0,57.2383,57.2383,57.1424,57.1616,18725.0
2023-09-01 13:50:00,59.62,59.66,59.58,59.65,23494.0,57.152,57.1904,57.1137,57.1808,23494.0
2023-09-01 14:00:00,59.64,59.66,59.61,59.66,17946.0,57.1712,57.1904,57.1424,57.1904,17946.0
2023-09-01 14:10:00,59.66,59.67,59.62,59.62,43423.0,57.1904,57.2,57.152,57.152,43423.0
2023-09-01 14:20:00,59.62,59.63,59.5,59.54,26964.0,57.152,57.1616,57.037,57.0753,26964.0
2023-09-01 14:30:00,59.54,59.54,59.45,59.46,21959.0,57.0753,57.0753,56.9891,56.9986,21959.0
2023-09-01 14:40:00,59.47,59.59,59.46,59.55,24584.0,57.0082,57.1233,56.9986,57.0849,24584.0
2023-09-01 14:50:00,59.56,59.65,59.56,59.63,19641.0,57.0945,57.1808,57.0945,57.1616,19641.0
2023-09-01 15:00:00,59.64,59.69,59.63,59.68,18367.0,57.1712,57.2191,57.1616,57.2095,18367.0
2023-09-01 15:10:00,59.67,59.69,59.62,59.63,22546.0,57.2,57.2191,57.152,57.1616,22546.0
2023-09-01 15:20:00,59.64,59.71,59.63,59.7,26446.0,57.1712,57.2383,57.1616,57.2287,26446.0
2023-09-01 15:30:00,59.7,59.75,59.68,59.75,39118.0,57.2287,57.2766,57.2095,57.2766,39118.0
2023-09-01 15:40:00,59.75,59.77,59.59,59.61,68927.0,57.2766,57.2958,57.1233,57.1424,68927.0
2023-09-01 15:50:00,59.61,59.8,59.55,59.77,308132.0,57.1424,57.3246,57.0849,57.2958,308132.0
2023-09-05 09:30:00,59.51,59.78,58.94,58.99,93011.0,57.0466,57.3054,56.5002,56.5481,93011.0
2023-09-05 09:40:00,58.99,59.31,58.92,58.94,56283.0,56.5481,56.8549,56.481,56.5002,56283.0
2023-09-05 09:50:00,58.91,58.91,58.53,58.53,90649.0,56.4714,56.4714,56.1071,56.1071,90649.0
2023-09-05 10:00:00,58.54,58.75,58.48,58.68,59373.0,56.1167,56.318,56.0592,56.2509,59373.0
2023-09-05 10:10:00,58.68,58.86,58.64,58.78,64817.0,56.2509,56.4235,56.2126,56.3468,64817.0
2023-09-05 10:20:00,58.77,58.81,58.66,58.69,24576.0,56.3372,56.3756,56.2318,56.2605,24576.0
2023-09-05 10:30:00,58.68,58.7,58.54,58.59,52325.0,56.2509,56.2701,56.1167,56.1647,52325.0
2023-09-05 10:40:00,58.58,58.83,58.57,58.78,83526.0,56.1551,56.3947,56.1455,56.3468,83526.0
2023-09-05 10:50:00,58.78,58.82,58.63,58.68,51535.0,56.3468,56.3851,56.203,56.2509,51535.0
2023-09-05 11:00:00,58.69,58.89,58.69,58.88,53225.0,56.2605,56.4522,56.2605,56.4427,53225.0
2023-09-05 11:10:00,58.89,59.03,58.88,59.0,34217.0,56.4522,56.5864,56.4427,56.5577,34217.0
2023-09-05 11:20:00,59.01,59.01,58.8,58.8,61455.0,56.5673,56.5673,56.366,56.366,61455.0
2023-09-05 11:30:00,58.8,58.9,58.76,58.9,88640.0,56.366,56.4618,56.3276,56.4618,88640.0
2023-09-05 11:40:00,58.92,58.94,58.79,58.84,80077.0,56.481,56.5002,56.3564,56.4043,80077.0
2023-09-05 11:50:00,58.83,58.89,58.8,58.82,71669.0,56.3947,56.4522,56.366,56.3851,71669.0
2023-09-05 12:00:00,58.82,58.86,58.67,58.68,64545.0,56.3851,56.4235,56.2413,56.2509,64545.0
2023-09-05 12:10:00,58.68,58.71,58.61,58.65,101058.0,56.2509,56.2797,56.1838,56.2222,101058.0
2023-09-05 12:20:00,58.65,58.69,58.6,58.69,26099.0,56.2222,56.2605,56.1742,56.2605,26099.0
2023-09-05 12:30:00,58.68,58.74,58.64,58.69,31219.0,56.2509,56.3085,56.2126,56.2605,31219.0
2023-09-05 12:40:00,58.69,58.75,58.66,58.69,21026.0,56.2605,56.318,56.2318,56.2605,21026.0
2023-09-05 12:50:00,58.68,58.69,58.61,58.65,23793.0,56.2509,56.2605,56.1838,56.2222,23793.0
2023-09-05 13:00:00,58.64,58.68,58.61,58.65,23104.0,56.2126,56.2509,56.1838,56.2222,23104.0
2023-09-05 13:10:00,58.65,58.68,58.6,58.63,29134.0,56.2222,56.2509,56.1742,56.203,29134.0
2023-09-05 13:20:00,58.62,58.65,58.59,58.6,21991.0,56.1934,56.2222,56.1647,56.1742,21991.0
2023-09-05 13:30:00,58.6,58.66,58.53,58.55,27146.0,56.1742,56.2318,56.1071,56.1263,27146.0
2023-09-05 13:40:00,58.56,58.59,58.49,58.54,39109.0,56.1359,56.1647,56.0688,56.1167,39109.0
2023-09-05 13:50:00,58.54,58.61,58.53,58.59,17794.0,56.1167,56.1838,56.1071,56.1647,17794.0
2023-09-05 14:00:00,58.59,58.64,58.5,58.53,33476.0,56.1647,56.2126,56.0784,56.1071,33476.0
2023-09-05 14:10:00,58.52,58.6,58.49,58.57,31421.0,56.0976,56.1742,56.0688,56.1455,31421.0
2023-09-05 14:20:00,58.58,58.64,58.55,58.62,21687.0,56.1551,56.2126,56.1263,56.1934,21687.0
2023-09-05 14:30:00,58.62,58.63,58.58,58.6,19806.0,56.1934,56.203,56.1551,56.1742,19806.0
2023-09-05 14:40:00,58.59,58.66,58.58,58.65,32167.0,56.1647,56.2318,56.1551,56.2222,32167.0
2023-09-05 14:50:00,58.65,58.69,58.63,58.68,29394.0,56.2222,56.2605,56.203,56.2509,29394.0
2023-09-05 15:00:00,58.67,58.68,58.56,58.59,32291.0,56.2413,56.2509,56.1359,56.1647,32291.0
2023-09-05 15:10:00,58.59,58.59,58.51,58.55,33308.0,56.1647,56.1647,56.088,56.1263,33308.0
2023-09-05 15:20:00,58.56,58.61,58.53,58.55,44030.0,56.1359,56.1838,56.1071,56.1263,44030.0
2023-09-05 15:30:00,58.55,58.58,58.5,58.57,47329.0,56.1263,56.1551,56.0784,56.1455,47329.0
2023-09-05 15:40:00,58.57,58.59,58.44,58.45,122229.0,56.1455,56.1647,56.0209,56.0305,122229.0
2023-09-05 15:50:00,58.45,58.47,58.32,58.35,351500.0,56.0305,56.0496,55.9058,55.9346,351500.0
2023-09-06 09:30:00,58.3,58.35,58.01,58.18,64039.0,55.8867,55.9346,55.6087,55.7716,64039.0
2023-09-06 09:40:00,58.18,58.36,58.07,58.12,53665.0,55.7716,55.9442,55.6662,55.7141,53665.0
2023-09-06 09:50:00,58.13,58.18,57.9,57.99,113061.0,55.7237,55.7716,55.5032,55.5895,113061.0
2023-09-06 10:00:00,57.98,58.3,57.91,58.29,63589.0,55.5799,55.8867,55.5128,55.8771,63589.0
2023-09-06 10:10:00,58.28,58.41,58.25,58.4,49577.0,55.8675,55.9921,55.8387,55.9825,49577.0
2023-09-06 10:20:00,58.42,58.48,58.37,58.45,126988.0,56.0017,56.0592,55.9538,56.0305,126988.0
2023-09-06 10:30:00,58.44,58.5,58.34,58.37,82085.0,56.0209,56.0784,55.925,55.9538,82085.0
2023-09-06 10:40:00,58.37,58.45,58.25,58.35,200293.0,55.9538,56.0305,55.8387,55.9346,200293.0
2023-09-06 10:50:00,58.35,58.4,58.24,58.34,166786.0,55.9346,55.9825,55.8291,55.925,166786.0
2023-09-06 11:00:00,58.33,58.43,58.3,58.33,35215.0,55.9154,56.0113,55.8867,55.9154,35215.0
2023-09-06 11:10:00,58.33,58.39,58.19,58.29,102686.0,55.9154,55.9729,55.7812,55.8771,102686.0
2023-09-06 11:20:00,58.29,58.29,58.12,58.18,45874.0,55.8771,55.8771,55.7141,55.7716,45874.0
2023-09-06 11:30:00,58.18,58.18,57.89,57.91,118205.0,55.7716,55.7716,55.4936,55.5128,118205.0
2023-09-06 11:40:00,57.91,58.03,57.89,57.92,34054.0,55.5128,55.6278,55.4936,55.5224,34054.0
2023-09-06 11:50:00,57.92,57.93,57.73,57.73,62073.0,55.5224,55.532,55.3403,55.3403,62073.0
2023-09-06 12:00:00,57.72,57.73,57.49,57.49,76197.0,55.3307,55.3403,55.1102,55.1102,76197.0
2023-09-06 12:10:00,57.48,57.71,57.47,57.71,114425.0,55.1006,55.3211,55.091,55.3211,114425.0
2023-09-06 12:20:00,57.72,57.76,57.47,57.49,387677.0,55.3307,55.369,55.091,55.1102,387677.0
2023-09-06 12:30:00,57.5,57.59,57.46,57.51,83192.0,55.1198,55.2061,55.0814,55.1294,83192.0
2023-09-06 12:40:00,57.51,57.53,57.39,57.48,48047.0,55.1294,55.1485,55.0143,55.1006,48047.0
2023-09-06 12:50:00,57.49,57.51,57.4,57.43,40168.0,55.1102,55.1294,55.0239,55.0527,40168.0
2023-09-06 13:00:00,57.42,57.44,57.36,57.41,49323.0,55.0431,55.0623,54.9856,55.0335,49323.0
2023-09-06 13:10:00,57.42,57.46,57.37,57.41,85287.0,55.0431,55.0814,54.9952,55.0335,85287.0
2023-09-06 13:20:00,57.41,57.46,57.37,57.4,91623.0,55.0335,55.0814,54.9952,55.0239,91623.0
2023-09-06 13:30:00,57.39,57.44,57.38,57.44,51920.0,55.0143,55.0623,55.0047,55.0623,51920.0
2023-09-06 13:40:00,57.44,57.51,57.4,57.48,62186.0,55.0623,55.1294,55.0239,55.1006,62186.0
2023-09-06 13:50:00,57.48,57.49,57.44,57.45,77695.0,55.1006,55.1102,55.0623,55.0719,77695.0
2023-09-06 14:00:00,57.45,57.57,57.44,57.55,67108.0,55.0719,55.1869,55.0623,55.1677,67108.0
2023-09-06 14:10:00,57.55,57.6,57.49,57.57,58401.0,55.1677,55.2156,55.1102,55.1869,58401.0
2023-09-06 14:20:00,57.57,57.66,57.55,57.64,64200.0,55.1869,55.2732,55.1677,55.254,64200.0
2023-09-06 14:30:00,57.64,57.65,57.51,57.52,91747.0,55.254,55.2636,55.1294,55.139,91747.0
2023-09-06 14:40:00,57.52,57.58,57.48,57.58,133024.0,55.139,55.1965,55.1006,55.1965,133024.0
2023-09-06 14:50:00,57.58,57.6,57.5,57.51,73456.0,55.1965,55.2156,55.1198,55.1294,73456.0
2023-09-06 15:00:00,57.51,57.57,57.37,57.44,73508.0,55.1294,55.1869,54.9952,55.0623,73508.0
2023-09-06 15:10:00,57.43,57.53,57.41,57.51,86634.0,55.0527,55.1485,55.0335,55.1294,86634.0
2023-09-06 15:20:00,57.52,57.65,57.49,57.63,122878.0,55.139,55.2636,55.1102,55.2444,122878.0
2023-09-06 15:30:00,57.64,57.74,57.56,57.69,161077.0,55.254,55.3498,55.1773,55.3019,161077.0
2023-09-06 15:40:00,57.69,57.69,57.57,57.59,149868.0,55.3019,55.3019,55.1869,55.2061,149868.0
2023-09-06 15:50:00,57.59,57.68,57.55,57.58,473412.0,55.2061,55.2923,55.1677,55.1965,473412.0
2023-09-07 09:30:00,57.28,57.47,56.91,56.97,114137.0,54.9089,55.091,54.5542,54.6117,114137.0
2023-09-07 09:40:00,56.99,57.04,56.68,56.75,88750.0,54.6309,54.6788,54.3337,54.4008,88750.0
2023-09-07 09:50:00,56.74,56.76,56.25,56.36,98427.0,54.3912,54.4104,53.9215,54.027,98427.0
2023-09-07 10:00:00,56.35,56.41,56.2,56.39,88353.0,54.0174,54.0749,53.8736,54.0557,88353.0
2023-09-07 10:10:00,56.38,56.44,56.18,56.2,99965.0,54.0461,54.1037,53.8544,53.8736,99965.0
2023-09-07 10:20:00,56.2,56.38,56.13,56.3,191515.0,53.8736,54.0461,53.8065,53.9695,191515.0
2023-09-07 10:30:00,56.31,56.48,56.29,56.46,115608.0,53.979,54.142,53.9599,54.1228,115608.0
2023-09-07 10:40:00,56.45,56.59,56.44,56.49,99614.0,54.1132,54.2475,54.1037,54.1516,99614.0
2023-09-07 10:50:00,56.48,56.52,56.36,56.43,102528.0,54.142,54.1803,54.027,54.0941,102528.0
2023-09-07 11:00:00,56.43,56.63,56.43,56.58,56844.0,54.0941,54.2858,54.0941,54.2379,56844.0
2023-09-07 11:10:00,56.58,56.71,56.55,56.7,120676.0,54.2379,54.3625,54.2091,54.3529,120676.0
2023-09-07 11:20:00,56.69,56.84,56.69,56.76,130537.0,54.3433,54.4871,54.3433,54.4104,130537.0
2023-09-07 11:30:00,56.78,57.02,56.77,56.97,61020.0,54.4296,54.6597,54.42,54.6117,61020.0
2023-09-07 11:40:00,56.98,56.98,56.73,56.75,54833.0,54.6213,54.6213,54.3817,54.4008,54833.0
2023-09-07 11:50:00,56.75,56.92,56.74,56.77,120820.0,54.4008,54.5638,54.3912,54.42,120820.0
2023-09-07 12:00:00,56.76,56.98,56.75,56.96,24524.0,54.4104,54.6213,54.4008,54.6021,24524.0
2023-09-07 12:10:00,56.95,57.0,56.85,56.94,56760.0,54.5925,54.6405,54.4967,54.583,56760.0
2023-09-07 12:20:00,56.94,57.09,56.9,57.0,36389.0,54.583,54.7268,54.5446,54.6405,36389.0
2023-09-07 12:30:00,57.01,57.11,56.98,57.07,60112.0,54.6501,54.7459,54.6213,54.7076,60112.0
2023-09-07 12:40:00,57.06,57.08,57.02,57.08,23449.0,54.698,54.7172,54.6597,54.7172,23449.0
2023-09-07 12:50:00,57.08,57.2,57.06,57.16,29060.0,54.7172,54.8322,54.698,54.7939,29060.0
2023-09-07 13:00:00,57.16,57.2,57.1,57.13,22987.0,54.7939,54.8322,54.7363,54.7651,22987.0
2023-09-07 13:10:00,57.13,57.16,57.07,57.15,38697.0,54.7651,54.7939,54.7076,54.7843,38697.0
2023-09-07 13:20:00,57.16,57.16,57.1,57.16,67591.0,54.7939,54.7939,54.7363,54.7939,67591.0
2023-09-07 13:30:00,57.16,57.16,57.07,57.08,43094.0,54.7939,54.7939,54.7076,54.7172,43094.0
2023-09-07 13:40:00,57.08,57.12,57.05,57.08,18267.0,54.7172,54.7555,54.6884,54.7172,18267.0
2023-09-07 13:50:00,57.08,57.13,57.03,57.05,41624.0,54.7172,54.7651,54.6692,54.6884,41624.0
2023-09-07 14:00:00,57.05,57.08,56.99,57.05,57213.0,54.6884,54.7172,54.6309,54.6884,57213.0
2023-09-07 14:10:00,57.05,57.09,56.99,56.99,60368.0,54.6884,54.7268,54.6309,54.6309,60368.0
2023-09-07 14:20:00,57.0,57.0,56.91,56.94,31753.0,54.6405,54.6405,54.5542,54.583,31753.0
2023-09-07 14:30:00,56.94,56.94,56.81,56.82,54348.0,54.583,54.583,54.4583,54.4679,54348.0
2023-09-07 14:40:00,56.82,56.92,56.8,56.91,49742.0,54.4679,54.5638,54.4488,54.5542,49742.0
2023-09-07 14:50:00,56.92,56.96,56.85,56.9,44291.0,54.5638,54.6021,54.4967,54.5446,44291.0
2023-09-07 15:00:00,56.9,56.95,56.88,56.91,59958.0,54.5446,54.5925,54.5254,54.5542,59958.0
2023-09-07 15:10:00,56.92,57.02,56.92,57.0,45242.0,54.5638,54.6597,54.5638,54.6405,45242.0
2023-09-07 15:20:00,57.0,57.02,56.97,57.0,52573.0,54.6405,54.6597,54.6117,54.6405,52573.0
2023-09-07 15:30:00,57.0,57.04,56.92,56.98,83148.0,54.6405,54.6788,54.5638,54.6213,83148.0
2023-09-07 15:40:00,56.98,57.06,56.97,57.01,126513.0,54.6213,54.698,54.6117,54.6501,126513.0
2023-09-07 15:50:00,57.01,57.06,56.93,57.01,425982.0,54.6501,54.698,54.5734,54.6501,425982.0
2023-09-08 09:30:00,56.96,57.31,56.83,56.85,484015.0,54.6021,54.9376,54.4775,54.4967,484015.0
2023-09-08 09:40:00,56.86,56.97,56.78,56.84,918235.0,54.5063,54.6117,54.4296,54.4871,918235.0
2023-09-08 09:50:00,56.87,57.13,56.8,57.13,184360.0,54.5159,54.7651,54.4488,54.7651,184360.0
2023-09-08 10:00:00,57.14,57.54,57.13,57.52,407501.0,54.7747,55.1581,54.7651,55.139,407501.0
2023-09-08 10:10:00,57.51,57.51,57.3,57.39,212587.0,55.1294,55.1294,54.9281,55.0143,212587.0
2023-09-08 10:20:00,57.4,57.47,57.34,57.38,164608.0,55.0239,55.091,54.9664,55.0047,164608.0
2023-09-08 10:30:00,57.38,57.61,57.34,57.58,265365.0,55.0047,55.2252,54.9664,55.1965,265365.0
2023-09-08 10:40:00,57.58,57.58,57.5,57.51,177479.0,55.1965,55.1965,55.1198,55.1294,177479.0
2023-09-08 10:50:00,57.51,57.72,57.51,57.68,130750.0,55.1294,55.3307,55.1294,55.2923,130750.0
2023-09-08 11:00:00,57.68,57.85,57.66,57.79,131112.0,55.2923,55.4553,55.2732,55.3978,131112.0
2023-09-08 11:10:00,57.79,57.89,57.73,57.87,62027.0,55.3978,55.4936,55.3403,55.4745,62027.0
2023-09-08 11:20:00,57.86,57.88,57.67,57.69,69809.0,55.4649,55.4841,55.2827,55.3019,69809.0
2023-09-08 11:30:00,57.68,57.74,57.61,57.67,145866.0,55.2923,55.3498,55.2252,55.2827,145866.0
2023-09-08 11:40:00,57.68,57.7,57.48,57.48,30672.0,55.2923,55.3115,55.1006,55.1006,30672.0
2023-09-08 11:50:00,57.47,57.51,57.43,57.45,60916.0,55.091,55.1294,55.0527,55.0719,60916.0
2023-09-08 12:00:00,57.45,57.47,57.37,57.38,16059.0,55.0719,55.091,54.9952,55.0047,16059.0
2023-09-08 12:10:00,57.39,57.49,57.38,57.44,23644.0,55.0143,55.1102,55.0047,55.0623,23644.0
2023-09-08 12:20:00,57.43,57.53,57.42,57.52,77410.0,55.0527,55.1485,55.0431,55.139,77410.0
2023-09-08 12:30:00,57.53,57.53,57.43,57.52,45635.0,55.1485,55.1485,55.0527,55.139,45635.0
2023-09-08 12:40:00,57.51,57.54,57.4,57.41,44231.0,55.1294,55.1581,55.0239,55.0335,44231.0
2023-09-08 12:50:00,57.41,57.46,57.38,57.44,14357.0,55.0335,55.0814,55.0047,55.0623,14357.0
2023-09-08 13:00:00,57.44,57.46,57.33,57.35,18052.0,55.0623,55.0814,54.9568,54.976,18052.0
2023-09-08 13:10:00,57.35,57.43,57.33,57.43,24972.0,54.976,55.0527,54.9568,55.0527,24972.0
2023-09-08 13:20:00,57.43,57.45,57.28,57.31,105211.0,55.0527,55.0719,54.9089,54.9376,105211.0
2023-09-08 13:30:00,57.31,57.42,57.3,57.36,33764.0,54.9376,55.0431,54.9281,54.9856,33764.0
2023-09-08 13:40:00,57.36,57.38,57.23,57.27,18198.0,54.9856,55.0047,54.861,54.8993,18198.0
2023-09-08 13:50:00,57.27,57.35,57.25,57.34,30436.0,54.8993,54.976,54.8801,54.9664,30436.0
2023-09-08 14:00:00,57.33,57.4,57.32,57.36,63589.0,54.9568,55.0239,54.9472,54.9856,63589.0
2023-09-08 14:10:00,57.34,57.37,57.19,57.21,253658.0,54.9664,54.9952,54.8226,54.8418,253658.0
2023-09-08 14:20:00,57.19,57.28,57.17,57.25,30858.0,54.8226,54.9089,54.8034,54.8801,30858.0
2023-09-08 14:30:00,57.25,57.31,57.21,57.22,174309.0,54.8801,54.9376,54.8418,54.8514,174309.0
2023-09-08 14:40:00,57.23,57.31,57.23,57.3,51133.0,54.861,54.9376,54.861,54.9281,51133.0
2023-09-08 14:50:00,57.3,57.34,57.25,57.32,25165.0,54.9281,54.9664,54.8801,54.9472,25165.0
2023-09-08 15:00:00,57.33,57.36,57.24,57.27,29327.0,54.9568,54.9856,54.8705,54.8993,29327.0
2023-09-08 15:10:00,57.27,57.31,57.2,57.3,113646.0,54.8993,54.9376,54.8322,54.9281,113646.0
2023-09-08 15:20:00,57.3,57.31,57.24,57.28,41291.0,54.9281,54.9376,54.8705,54.9089,41291.0
2023-09-08 15:30:00,57.29,57.37,57.24,57.26,72542.0,54.9185,54.9952,54.8705,54.8897,72542.0
2023-09-08 15:40:00,57.26,57.31,57.25,57.29,81449.0,54.8897,54.9376,54.8801,54.9185,81449.0
2023-09-08 15:50:00,57.29,57.36,57.24,57.35,450121.0,54.9185,54.9856,54.8705,54.976,450121.0
2023-09-11 09:30:00,57.74,57.76,57.39,57.46,168054.0,55.3498,55.369,55.0143,55.0814,168054.0
2023-09-11 09:40:00,57.45,57.5,57.21,57.31,32061.0,55.0719,55.1198,54.8418,54.9376,32061.0
2023-09-11 09:50:00,57.3,57.51,57.28,57.45,89149.0,54.9281,55.1294,54.9089,55.0719,89149.0
2023-09-11 10:00:00,57.46,57.5,57.41,57.5,35822.0,55.0814,55.1198,55.0335,55.1198,35822.0
2023-09-11 10:10:00,57.52,57.56,57.46,57.48,28062.0,55.139,55.1773,55.0814,55.1006,28062.0
2023-09-11 10:20:00,57.49,57.58,57.47,57.53,35174.0,55.1102,55.1965,55.091,55.1485,35174.0
2023-09-11 10:30:00,57.52,57.53,57.45,57.51,43260.0,55.139,55.1485,55.0719,55.1294,43260.0
2023-09-11 10:40:00,57.5,57.58,57.49,57.52,61930.0,55.1198,55.1965,55.1102,55.139,61930.0
2023-09-11 10:50:00,57.53,57.53,57.43,57.45,44880.0,55.1485,55.1485,55.0527,55.0719,44880.0
2023-09-11 11:00:00,57.46,57.47,57.37,57.44,36026.0,55.0814,55.091,54.9952,55.0623,36026.0
2023-09-11 11:10:00,57.44,57.51,57.43,57.46,36704.0,55.0623,55.1294,55.0527,55.0814,36704.0
2023-09-11 11:20:00,57.46,57.52,57.44,57.48,54557.0,55.0814,55.139,55.0623,55.1006,54557.0
2023-09-11 11:30:00,57.47,57.47,57.34,57.34,21883.0,55.091,55.091,54.9664,54.9664,21883.0
2023-09-11 11:40:00,57.35,57.35,57.27,57.32,22879.0,54.976,54.976,54.8993,54.9472,22879.0
2023-09-11 11:50:00,57.31,57.34,57.24,57.26,20156.0,54.9376,54.9664,54.8705,54.8897,20156.0
2023-09-11 12:00:00,57.26,57.35,57.25,57.33,24879.0,54.8897,54.976,54.8801,54.9568,24879.0
2023-09-11 12:10:00,57.32,57.39,57.31,57.36,49507.0,54.9472,55.0143,54.9376,54.9856,49507.0
2023-09-11 12:20:00,57.36,57.46,57.36,57.46,21980.0,54.9856,55.0814,54.9856,55.0814,21980.0
2023-09-11 12:30:00,57.47,57.5,57.43,57.45,18273.0,55.091,55.1198,55.0527,55.0719,18273.0
2023-09-11 12:40:00,57.43,57.46,57.41,57.44,18432.0,55.0527,55.0814,55.0335,55.0623,18432.0
2023-09-11 12:50:00,57.43,57.46,57.39,57.41,23942.0,55.0527,55.0814,55.0143,55.0335,23942.0
2023-09-11 13:00:00,57.41,57.46,57.37,57.41,23692.0,55.0335,55.0814,54.9952,55.0335,23692.0
2023-09-11 13:10:00,57.42,57.45,57.41,57.45,15647.0,55.0431,55.0719,55.0335,55.0719,15647.0
2023-09-11 13:20:00,57.45,57.5,57.44,57.46,41575.0,55.0719,55.1198,55.0623,55.0814,41575.0
2023-09-11 13:30:00,57.45,57.47,57.36,57.43,94933.0,55.0719,55.091,54.9856,55.0527,94933.0
2023-09-11 13:40:00,57.44,57.46,57.37,57.37,25814.0,55.0623,55.0814,54.9952,54.9952,25814.0
2023-09-11 13:50:00,57.38,57.4,57.34,57.39,161385.0,55.0047,55.0239,54.9664,55.0143,161385.0
2023-09-11 14:00:00,57.38,57.39,57.28,57.32,38675.0,55.0047,55.0143,54.9089,54.9472,38675.0
2023-09-11 14:10:00,57.33,57.38,57.32,57.35,36090.0,54.9568,55.0047,54.9472,54.976,36090.0
2023-09-11 14:20:00,57.35,57.35,57.23,57.24,46268.0,54.976,54.976,54.861,54.8705,46268.0
2023-09-11 14:30:00,57.23,57.26,57.19,57.22,63122.0,54.861,54.8897,54.8226,54.8514,63122.0
2023-09-11 14:40:00,57.23,57.23,57.14,57.23,34307.0,54.861,54.861,54.7747,54.861,34307.0
2023-09-11 14:50:00,57.23,57.23,57.18,57.21,31906.0,54.861,54.861,54.813,54.8418,31906.0
2023-09-11 15:00:00,57.2,57.22,57.1,57.12,32769.0,54.8322,54.8514,54.7363,54.7555,32769.0
2023-09-11 15:10:00,57.12,57.18,57.1,57.15,43666.0,54.7555,54.813,54.7363,54.7843,43666.0
2023-09-11 15:20:00,57.15,57.21,57.14,57.18,35427.0,54.7843,54.8418,54.7747,54.813,35427.0
2023-09-11 15:30:00,57.18,57.2,57.1,57.11,69593.0,54.813,54.8322,54.7363,54.7459,69593.0
2023-09-11 15:40:00,57.09,57.12,57.04,57.1,185273.0,54.7268,54.7555,54.6788,54.7363,185273.0
2023-09-11 15:50:00,57.1,57.26,57.08,57.18,437020.0,54.7363,54.8897,54.7172,54.813,437020.0
2023-09-12 09:30:00,56.66,57.01,56.36,56.99,66931.0,54.3146,54.6501,54.027,54.6309,66931.0
2023-09-12 09:40:00,56.98,57.29,56.98,57.21,34811.0,54.6213,54.9185,54.6213,54.8418,34811.0
2023-09-12 09:50:00,57.21,57.32,57.19,57.3,67148.0,54.8418,54.9472,54.8226,54.9281,67148.0
2023-09-12 10:00:00,57.32,57.41,57.31,57.37,29214.0,54.9472,55.0335,54.9376,54.9952,29214.0
2023-09-12 10:10:00,57.39,57.41,57.23,57.29,21657.0,55.0143,55.0335,54.861,54.9185,21657.0
2023-09-12 10:20:00,57.29,57.32,57.22,57.23,20732.0,54.9185,54.9472,54.8514,54.861,20732.0
2023-09-12 10:30:00,57.22,57.27,57.15,57.21,35255.0,54.8514,54.8993,54.7843,54.8418,35255.0
2023-09-12 10:40:00,57.2,57.21,57.09,57.1,24238.0,54.8322,54.8418,54.7268,54.7363,24238.0
2023-09-12 10:50:00,57.1,57.15,57.06,57.1,60482.0,54.7363,54.7843,54.698,54.7363,60482.0
2023-09-12 11:00:00,57.1,57.24,57.1,57.24,39401.0,54.7363,54.8705,54.7363,54.8705,39401.0
2023-09-12 11:10:00,57.23,57.33,57.23,57.32,24507.0,54.861,54.9568,54.861,54.9472,24507.0
2023-09-12 11:20:00,57.32,57.44,57.31,57.44,21169.0,54.9472,55.0623,54.9376,55.0623,21169.0
2023-09-12 11:30:00,57.43,57.45,57.39,57.43,17238.0,55.0527,55.0719,55.0143,55.0527,17238.0
2023-09-12 11:40:00,57.43,57.44,57.4,57.41,18063.0,55.0527,55.0623,55.0239,55.0335,18063.0
2023-09-12 11:50:00,57.42,57.5,57.42,57.48,17472.0,55.0431,55.1198,55.0431,55.1006,17472.0
2023-09-12 12:00:00,57.49,57.52,57.47,57.5,15758.0,55.1102,55.139,55.091,55.1198,15758.0
2023-09-12 12:10:00,57.5,57.5,57.46,57.47,19204.0,55.1198,55.1198,55.0814,55.091,19204.0
2023-09-12 12:20:00,57.47,57.51,57.45,57.51,23471.0,55.091,55.1294,55.0719,55.1294,23471.0
2023-09-12 12:30:00,57.5,57.52,57.48,57.48,21267.0,55.1198,55.139,55.1006,55.1006,21267.0
2023-09-12 12:40:00,57.47,57.51,57.45,57.5,21734.0,55.091,55.1294,55.0719,55.1198,21734.0
2023-09-12 12:50:00,57.5,57.52,57.43,57.46,16936.0,55.1198,55.139,55.0527,55.0814,16936.0
2023-09-12 13:00:00,57.46,57.46,57.33,57.34,29494.0,55.0814,55.0814,54.9568,54.9664,29494.0
2023-09-12 13:10:00,57.34,57.46,57.34,57.43,84904.0,54.9664,55.0814,54.9664,55.0527,84904.0
2023-09-12 13:20:00,57.44,57.58,57.42,57.58,32916.0,55.0623,55.1965,55.0431,55.1965,32916.0
2023-09-12 13:30:00,57.59,57.7,57.58,57.66,82856.0,55.2061,55.3115,55.1965,55.2732,82856.0
2023-09-12 13:40:00,57.66,57.68,57.6,57.61,49876.0,55.2732,55.2923,55.2156,55.2252,49876.0
2023-09-12 13:50:00,57.62,57.63,57.55,57.61,31310.0,55.2348,55.2444,55.1677,55.2252,31310.0
2023-09-12 14:00:00,57.59,57.59,57.47,57.5,26767.0,55.2061,55.2061,55.091,55.1198,26767.0
2023-09-12 14:10:00,57.51,57.54,57.49,57.52,25106.0,55.1294,55.1581,55.1102,55.139,25106.0
2023-09-12 14:20:00,57.52,57.53,57.46,57.48,33167.0,55.139,55.1485,55.0814,55.1006,33167.0
2023-09-12 14:30:00,57.47,57.48,57.44,57.48,23781.0,55.091,55.1006,55.0623,55.1006,23781.0
2023-09-12 14:40:00,57.48,57.51,57.45,57.46,27680.0,55.1006,55.1294,55.0719,55.0814,27680.0
2023-09-12 14:50:00,57.46,57.46,57.37,57.39,24188.0,55.0814,55.0814,54.9952,55.0143,24188.0
2023-09-12 15:00:00,57.4,57.4,57.35,57.35,23595.0,55.0239,55.0239,54.976,54.976,23595.0
2023-09-12 15:10:00,57.35,57.36,57.26,57.28,28906.0,54.976,54.9856,54.8897,54.9089,28906.0
2023-09-12 15:20:00,57.28,57.29,57.15,57.24,53152.0,54.9089,54.9185,54.7843,54.8705,53152.0
2023-09-12 15:30:00,57.23,57.28,57.18,57.2,144715.0,54.861,54.9089,54.813,54.8322,144715.0
2023-09-12 15:40:00,57.2,57.29,57.19,57.25,107679.0,54.8322,54.9185,54.8226,54.8801,107679.0
2023-09-12 15:50:00,57.25,57.35,57.24,57.33,330557.0,54.8801,54.976,54.8705,54.9568,330557.0
2023-09-13 09:30:00,57.24,57.53,57.24,57.36,109471.0,54.8705,55.1485,54.8705,54.9856,109471.0
2023-09-13 09:40:00,57.37,57.41,57.23,57.29,36504.0,54.9952,55.0335,54.861,54.9185,36504.0
2023-09-13 09:50:00,57.3,57.34,57.2,57.34,28809.0,54.9281,54.9664,54.8322,54.9664,28809.0
2023-09-13 10:00:00,57.34,57.34,57.11,57.18,46263.0,54.9664,54.9664,54.7459,54.813,46263.0
2023-09-13 10:10:00,57.19,57.33,57.16,57.31,42047.0,54.8226,54.9568,54.7939,54.9376,42047.0
2023-09-13 10:20:00,57.31,57.75,57.3,57.69,187399.0,54.9376,55.3594,54.9281,55.3019,187399.0
2023-09-13 10:30:00,57.7,57.86,57.69,57.86,51745.0,55.3115,55.4649,55.3019,55.4649,51745.0
2023-09-13 10:40:00,57.86,57.96,57.74,57.9,124787.0,55.4649,55.5607,55.3498,55.5032,124787.0
2023-09-13 10:50:00,57.9,57.95,57.81,57.82,51389.0,55.5032,55.5512,55.4169,55.4265,51389.0
2023-09-13 11:00:00,57.83,58.01,57.79,58.01,46925.0,55.4361,55.6087,55.3978,55.6087,46925.0
2023-09-13 11:10:00,58.01,58.12,57.9,57.91,30479.0,55.6087,55.7141,55.5032,55.5128,30479.0
2023-09-13 11:20:00,57.9,58.1,57.89,58.03,231102.0,55.5032,55.6949,55.4936,55.6278,231102.0
2023-09-13 11:30:00,58.04,58.06,57.94,57.96,318966.0,55.6374,55.6566,55.5416,55.5607,318966.0
2023-09-13 11:40:00,57.95,58.02,57.94,58.01,160584.0,55.5512,55.6183,55.5416,55.6087,160584.0
2023-09-13 11:50:00,58.0,58.01,57.89,57.9,47298.0,55.5991,55.6087,55.4936,55.5032,47298.0
2023-09-13 12:00:00,57.89,57.94,57.87,57.87,33359.0,55.4936,55.5416,55.4745,55.4745,33359.0
2023-09-13 12:10:00,57.88,57.91,57.83,57.9,44618.0,55.4841,55.5128,55.4361,55.5032,44618.0
2023-09-13 12:20:00,57.9,57.94,57.85,57.94,43634.0,55.5032,55.5416,55.4553,55.5416,43634.0
2023-09-13 12:30:00,57.94,57.97,57.85,57.86,33381.0,55.5416,55.5703,55.4553,55.4649,33381.0
2023-09-13 12:40:00,57.85,57.87,57.81,57.84,42064.0,55.4553,55.4745,55.4169,55.4457,42064.0
2023-09-13 12:50:00,57.84,57.86,57.66,57.69,79821.0,55.4457,55.4649,55.2732,55.3019,79821.0
2023-09-13 13:00:00,57.69,57.69,57.53,57.6,84381.0,55.3019,55.3019,55.1485,55.2156,84381.0
2023-09-13 13:10:00,57.61,57.66,57.51,57.52,307770.0,55.2252,55.2732,55.1294,55.139,307770.0
2023-09-13 13:20:00,57.52,57.57,57.48,57.49,82035.0,55.139,55.1869,55.1006,55.1102,82035.0
2023-09-13 13:30:00,57.49,57.54,57.42,57.42,60317.0,55.1102,55.1581,55.0431,55.0431,60317.0
2023-09-13 13:40:00,57.42,57.42,57.35,57.36,13011.0,55.0431,55.0431,54.976,54.9856,13011.0
2023-09-13 13:50:00,57.37,57.43,57.35,57.37,24191.0,54.9952,55.0527,54.976,54.9952,24191.0
2023-09-13 14:00:00,57.36,57.39,57.27,57.28,30983.0,54.9856,55.0143,54.8993,54.9089,30983.0
2023-09-13 14:10:00,57.28,57.3,57.19,57.24,45703.0,54.9089,54.9281,54.8226,54.8705,45703.0
2023-09-13 14:20:00,57.23,57.24,57.14,57.17,17144.0,54.861,54.8705,54.7747,54.8034,17144.0
2023-09-13 14:30:00,57.17,57.18,57.1,57.17,32334.0,54.8034,54.813,54.7363,54.8034,32334.0
2023-09-13 14:40:00,57.16,57.21,57.16,57.17,39346.0,54.7939,54.8418,54.7939,54.8034,39346.0
2023-09-13 14:50:00,57.17,57.18,57.11,57.12,64084.0,54.8034,54.813,54.7459,54.7555,64084.0
2023-09-13 15:00:00,57.13,57.13,57.0,57.02,33756.0,54.7651,54.7651,54.6405,54.6597,33756.0
2023-09-13 15:10:00,57.02,57.08,57.0,57.06,54412.0,54.6597,54.7172,54.6405,54.698,54412.0
2023-09-13 15:20:00,57.07,57.07,56.99,57.0,54797.0,54.7076,54.7076,54.6309,54.6405,54797.0
2023-09-13 15:30:00,57.0,57.09,56.94,57.03,79964.0,54.6405,54.7268,54.583,54.6692,79964.0
2023-09-13 15:40:00,57.02,57.05,56.97,56.98,155872.0,54.6597,54.6884,54.6117,54.6213,155872.0
2023-09-13 15:50:00,56.98,57.21,56.93,57.18,358515.0,54.6213,54.8418,54.5734,54.813,358515.0
2023-09-14 09:30:00,57.73,57.94,57.58,57.81,133863.0,55.3403,55.5416,55.1965,55.4169,133863.0
2023-09-14 09:40:00,57.81,57.81,57.37,57.45,88580.0,55.4169,55.4169,54.9952,55.0719,88580.0
2023-09-14 09:50:00,57.44,57.48,57.26,57.4,54294.0,55.0623,55.1006,54.8897,55.0239,54294.0
2023-09-14 10:00:00,57.38,57.46,57.06,57.07,69109.0,55.0047,55.0814,54.698,54.7076,69109.0
2023-09-14 10:10:00,57.05,57.26,57.0,57.2,155854.0,54.6884,54.8897,54.6405,54.8322,155854.0
2023-09-14 10:20:00,57.2,57.21,56.95,57.03,60525.0,54.8322,54.8418,54.5925,54.6692,60525.0
2023-09-14 10:30:00,57.04,57.07,56.95,56.95,96166.0,54.6788,54.7076,54.5925,54.5925,96166.0
2023-09-14 10:40:00,56.95,56.99,56.87,56.97,58142.0,54.5925,54.6309,54.5159,54.6117,58142.0
2023-09-14 10:50:00,56.98,57.26,56.96,57.23,118519.0,54.6213,54.8897,54.6021,54.861,118519.0
2023-09-14 11:00:00,57.23,57.25,56.92,56.99,44644.0,54.861,54.8801,54.5638,54.6309,44644.0
2023-09-14 11:10:00,57.0,57.0,56.78,56.79,42258.0,54.6405,54.6405,54.4296,54.4392,42258.0
2023-09-14 11:20:00,56.79,56.83,56.72,56.75,50579.0,54.4392,54.4775,54.3721,54.4008,50579.0
2023-09-14 11:30:00,56.75,56.79,56.63,56.65,43249.0,54.4008,54.4392,54.2858,54.305,43249.0
2023-09-14 11:40:00,56.65,56.65,56.46,56.51,162348.0,54.305,54.305,54.1228,54.1708,162348.0
2023-09-14 11:50:00,56.52,56.53,56.39,56.41,63023.0,54.1803,54.1899,54.0557,54.0749,63023.0
2023-09-14 12:00:00,56.41,56.65,56.41,56.65,42775.0,54.0749,54.305,54.0749,54.305,42775.0
2023-09-14 12:10:00,56.65,56.7,56.62,56.67,25870.0,54.305,54.3529,54.2762,54.3241,25870.0
2023-09-14 12:20:00,56.66,56.66,56.62,56.63,20478.0,54.3146,54.3146,54.2762,54.2858,20478.0
2023-09-14 12:30:00,56.63,56.7,56.63,56.67,38641.0,54.2858,54.3529,54.2858,54.3241,38641.0
2023-09-14 12:40:00,56.68,56.75,56.67,56.75,19641.0,54.3337,54.4008,54.3241,54.4008,19641.0
2023-09-14 12:50:00,56.75,56.91,56.72,56.9,36736.0,54.4008,54.5542,54.3721,54.5446,36736.0
2023-09-14 13:00:00,56.91,57.01,56.9,57.01,29921.0,54.5542,54.6501,54.5446,54.6501,29921.0
2023-09-14 13:10:00,57.02,57.05,57.0,57.03,23445.0,54.6597,54.6884,54.6405,54.6692,23445.0
2023-09-14 13:20:00,57.02,57.04,56.98,57.0,45071.0,54.6597,54.6788,54.6213,54.6405,45071.0
2023-09-14 13:30:00,56.99,57.08,56.99,57.03,25082.0,54.6309,54.7172,54.6309,54.6692,25082.0
2023-09-14 13:40:00,57.03,57.03,56.98,57.0,24129.0,54.6692,54.6692,54.6213,54.6405,24129.0
2023-09-14 13:50:00,57.0,57.03,56.95,57.0,127452.0,54.6405,54.6692,54.5925,54.6405,127452.0
2023-09-14 14:00:00,57.0,57.09,56.99,57.05,27600.0,54.6405,54.7268,54.6309,54.6884,27600.0
2023-09-14 14:10:00,57.05,57.1,57.01,57.1,25240.0,54.6884,54.7363,54.6501,54.7363,25240.0
2023-09-14 14:20:00,57.1,57.11,57.01,57.03,30724.0,54.7363,54.7459,54.6501,54.6692,30724.0
2023-09-14 14:30:00,57.04,57.1,57.02,57.07,25220.0,54.6788,54.7363,54.6597,54.7076,25220.0
2023-09-14 14:40:00,57.07,57.25,57.06,57.25,33168.0,54.7076,54.8801,54.698,54.8801,33168.0
2023-09-14 14:50:00,57.25,57.28,57.17,57.19,47967.0,54.8801,54.9089,54.8034,54.8226,47967.0
2023-09-14 15:00:00,57.19,57.25,57.16,57.21,37796.0,54.8226,54.8801,54.7939,54.8418,37796.0
2023-09-14 15:10:00,57.19,57.2,57.02,57.05,35622.0,54.8226,54.8322,54.6597,54.6884,35622.0
2023-09-14 15:20:00,57.05,57.05,56.92,56.93,46302.0,54.6884,54.6884,54.5638,54.5734,46302.0
2023-09-14 15:30:00,56.93,57.06,56.91,56.97,63662.0,54.5734,54.698,54.5542,54.6117,63662.0
2023-09-14 15:40:00,56.97,57.07,56.96,57.05,84764.0,54.6117,54.7076,54.6021,54.6884,84764.0
2023-09-14 15:50:00,57.04,57.13,57.02,57.12,322961.0,54.6788,54.7651,54.6597,54.7555,322961.0
2023-09-15 09:30:00,56.99,57.02,56.56,56.91,513464.0,54.6309,54.6597,54.2187,54.5542,513464.0
2023-09-15 09:40:00,56.89,56.97,56.8,56.94,45307.0,54.535,54.6117,54.4488,54.583,45307.0
2023-09-15 09:50:00,56.92,57.27,56.84,57.26,85501.0,54.5638,54.8993,54.4871,54.8897,85501.0
2023-09-15 10:00:00,57.26,57.6,57.26,57.35,51772.0,54.8897,55.2156,54.8897,54.976,51772.0
2023-09-15 10:10:00,57.37,57.46,57.34,57.36,24514.0,54.9952,55.0814,54.9664,54.9856,24514.0
2023-09-15 10:20:00,57.35,57.36,57.23,57.26,38632.0,54.976,54.9856,54.861,54.8897,38632.0
2023-09-15 10:30:00,57.25,57.28,57.19,57.23,25986.0,54.8801,54.9089,54.8226,54.861,25986.0
2023-09-15 10:40:00,57.22,57.24,57.14,57.24,26998.0,54.8514,54.8705,54.7747,54.8705,26998.0
2023-09-15 10:50:00,57.23,57.24,56.99,57.01,26693.0,54.861,54.8705,54.6309,54.6501,26693.0
2023-09-15 11:00:00,57.02,57.05,56.96,57.02,28110.0,54.6597,54.6884,54.6021,54.6597,28110.0
2023-09-15 11:10:00,57.04,57.06,56.95,57.06,28204.0,54.6788,54.698,54.5925,54.698,28204.0
2023-09-15 11:20:00,57.07,57.11,57.03,57.08,27239.0,54.7076,54.7459,54.6692,54.7172,27239.0
2023-09-15 11:30:00,57.08,57.23,57.07,57.17,37572.0,54.7172,54.861,54.7076,54.8034,37572.0
2023-09-15 11:40:00,57.17,57.32,57.17,57.32,102989.0,54.8034,54.9472,54.8034,54.9472,102989.0
2023-09-15 11:50:00,57.32,57.39,57.27,57.36,30263.0,54.9472,55.0143,54.8993,54.9856,30263.0
2023-09-15 12:00:00,57.36,57.4,57.32,57.37,36821.0,54.9856,55.0239,54.9472,54.9952,36821.0
2023-09-15 12:10:00,57.37,57.4,57.31,57.37,38832.0,54.9952,55.0239,54.9376,54.9952,38832.0
2023-09-15 12:20:00,57.37,57.41,57.19,57.2,30184.0,54.9952,55.0335,54.8226,54.8322,30184.0
2023-09-15 12:30:00,57.19,57.25,57.17,57.21,17440.0,54.8226,54.8801,54.8034,54.8418,17440.0
2023-09-15 12:40:00,57.22,57.25,57.17,57.23,66427.0,54.8514,54.8801,54.8034,54.861,66427.0
2023-09-15 12:50:00,57.23,57.24,57.11,57.15,34439.0,54.861,54.8705,54.7459,54.7843,34439.0
2023-09-15 13:00:00,57.15,57.16,57.0,57.01,23136.0,54.7843,54.7939,54.6405,54.6501,23136.0
2023-09-15 13:10:00,57.02,57.04,56.96,57.01,35189.0,54.6597,54.6788,54.6021,54.6501,35189.0
2023-09-15 13:20:00,57.0,57.02,56.96,56.99,23430.0,54.6405,54.6597,54.6021,54.6309,23430.0
2023-09-15 13:30:00,56.98,57.06,56.92,57.05,37813.0,54.6213,54.698,54.5638,54.6884,37813.0
2023-09-15 13:40:00,57.06,57.09,57.01,57.07,14725.0,54.698,54.7268,54.6501,54.7076,14725.0
2023-09-15 13:50:00,57.08,57.12,57.06,57.12,15828.0,54.7172,54.7555,54.698,54.7555,15828.0
2023-09-15 14:00:00,57.11,57.17,57.09,57.13,28278.0,54.7459,54.8034,54.7268,54.7651,28278.0
2023-09-15 14:10:00,57.13,57.18,57.04,57.08,26458.0,54.7651,54.813,54.6788,54.7172,26458.0
2023-09-15 14:20:00,57.07,57.12,57.04,57.1,25284.0,54.7076,54.7555,54.6788,54.7363,25284.0
2023-09-15 14:30:00,57.11,57.18,57.1,57.16,26036.0,54.7459,54.813,54.7363,54.7939,26036.0
2023-09-15 14:40:00,57.16,57.21,57.14,57.2,17476.0,54.7939,54.8418,54.7747,54.8322,17476.0
2023-09-15 14:50:00,57.21,57.27,57.18,57.25,26868.0,54.8418,54.8993,54.813,54.8801,26868.0
2023-09-15 15:00:00,57.25,57.26,57.12,57.13,34616.0,54.8801,54.8897,54.7555,54.7651,34616.0
2023-09-15 15:10:00,57.13,57.19,57.1,57.18,28383.0,54.7651,54.8226,54.7363,54.813,28383.0
2023-09-15 15:20:00,57.17,57.22,57.14,57.16,37354.0,54.8034,54.8514,54.7747,54.7939,37354.0
2023-09-15 15:30:00,57.16,57.16,56.99,57.0,60784.0,54.7939,54.7939,54.6309,54.6405,60784.0
2023-09-15 15:40:00,56.99,57.02,56.91,56.98,113541.0,54.6309,54.6597,54.5542,54.6213,113541.0
2023-09-15 15:50:00,56.98,57.15,56.97,57.13,303254.0,54.6213,54.7843,54.6117,54.7651,303254.0
2023-09-18 09:30:00,57.0,57.23,56.88,57.14,41595.0,54.6405,54.861,54.5254,54.7747,41595.0
2023-09-18 09:40:00,57.14,57.18,56.85,56.85,33912.0,54.7747,54.813,54.4967,54.4967,33912.0
2023-09-18 09:50:00,56.81,56.87,56.71,56.82,45543.0,54.4583,54.5159,54.3625,54.4679,45543.0
2023-09-18 10:00:00,56.82,57.07,56.81,57.07,71621.0,54.4679,54.7076,54.4583,54.7076,71621.0
2023-09-18 10:10:00,57.07,57.28,57.05,57.27,22978.0,54.7076,54.9089,54.6884,54.8993,22978.0
2023-09-18 10:20:00,57.27,57.36,57.24,57.33,41099.0,54.8993,54.9856,54.8705,54.9568,41099.0
2023-09-18 10:30:00,57.33,57.57,57.33,57.57,41424.0,54.9568,55.1869,54.9568,55.1869,41424.0
2023-09-18 10:40:00,57.57,57.7,57.55,57.62,45389.0,55.1869,55.3115,55.1677,55.2348,45389.0
2023-09-18 10:50:00,57.62,57.69,57.57,57.57,53109.0,55.2348,55.3019,55.1869,55.1869,53109.0
2023-09-18 11:00:00,57.56,57.57,57.47,57.53,41993.0,55.1773,55.1869,55.091,55.1485,41993.0
2023-09-18 11:10:00,57.52,57.57,57.5,57.55,44281.0,55.139,55.1869,55.1198,55.1677,44281.0
2023-09-18 11:20:00,57.56,57.63,57.51,57.63,54971.0,55.1773,55.2444,55.1294,55.2444,54971.0
2023-09-18 11:30:00,57.64,57.7,57.62,57.68,40724.0,55.254,55.3115,55.2348,55.2923,40724.0
2023-09-18 11:40:00,57.69,57.75,57.66,57.71,29667.0,55.3019,55.3594,55.2732,55.3211,29667.0
2023-09-18 11:50:00,57.71,57.75,57.66,57.7,38948.0,55.3211,55.3594,55.2732,55.3115,38948.0
2023-09-18 12:00:00,57.7,57.76,57.67,57.69,34064.0,55.3115,55.369,55.2827,55.3019,34064.0
2023-09-18 12:10:00,57.69,57.76,57.68,57.75,51541.0,55.3019,55.369,55.2923,55.3594,51541.0
2023-09-18 12:20:00,57.76,57.78,57.72,57.76,31855.0,55.369,55.3882,55.3307,55.369,31855.0
2023-09-18 12:30:00,57.76,57.81,57.75,57.8,21220.0,55.369,55.4169,55.3594,55.4074,21220.0
2023-09-18 12:40:00,57.8,57.8,57.76,57.79,28387.0,55.4074,55.4074,55.369,55.3978,28387.0
2023-09-18 12:50:00,57.79,57.84,57.79,57.81,28064.0,55.3978,55.4457,55.3978,55.4169,28064.0
2023-09-18 13:00:00,57.81,57.85,57.8,57.83,23658.0,55.4169,55.4553,55.4074,55.4361,23658.0
2023-09-18 13:10:00,57.83,57.86,57.77,57.85,35132.0,55.4361,55.4649,55.3786,55.4553,35132.0
2023-09-18 13:20:00,57.86,57.89,57.81,57.87,19311.0,55.4649,55.4936,55.4169,55.4745,19311.0
2023-09-18 13:30:00,57.87,57.93,57.85,57.9,21952.0,55.4745,55.532,55.4553,55.5032,21952.0
2023-09-18 13:40:00,57.9,57.93,57.87,57.89,21136.0,55.5032,55.532,55.4745,55.4936,21136.0
2023-09-18 13:50:00,57.9,57.9,57.8,57.81,14146.0,55.5032,55.5032,55.4074,55.4169,14146.0
2023-09-18 14:00:00,57.8,57.83,57.74,57.74,27748.0,55.4074,55.4361,55.3498,55.3498,27748.0
2023-09-18 14:10:00,57.74,57.8,57.71,57.73,24739.0,55.3498,55.4074,55.3211,55.3403,24739.0
2023-09-18 14:20:00,57.73,57.75,57.67,57.67,17422.0,55.3403,55.3594,55.2827,55.2827,17422.0
2023-09-18 14:30:00,57.66,57.68,57.62,57.63,18400.0,55.2732,55.2923,55.2348,55.2444,18400.0
2023-09-18 14:40:00,57.63,57.71,57.6,57.69,30531.0,55.2444,55.3211,55.2156,55.3019,30531.0
2023-09-18 14:50:00,57.69,57.72,57.63,57.69,18259.0,55.3019,55.3307,55.2444,55.3019,18259.0
2023-09-18 15:00:00,57.68,57.69,57.63,57.65,21809.0,55.2923,55.3019,55.2444,55.2636,21809.0
2023-09-18 15:10:00,57.65,57.66,57.59,57.65,22158.0,55.2636,55.2732,55.2061,55.2636,22158.0
2023-09-18 15:20:00,57.64,57.67,57.61,57.65,26646.0,55.254,55.2827,55.2252,55.2636,26646.0
2023-09-18 15:30:00,57.66,57.66,57.57,57.58,37711.0,55.2732,55.2732,55.1869,55.1965,37711.0
2023-09-18 15:40:00,57.58,57.63,57.55,57.61,80088.0,55.1965,55.2444,55.1677,55.2252,80088.0
2023-09-18 15:50:00,57.6,57.68,57.55,57.55,275241.0,55.2156,55.2923,55.1677,55.1677,275241.0
2023-09-19 09:30:00,57.34,57.54,57.2,57.48,50290.0,54.9664,55.1581,54.8322,55.1006,50290.0
2023-09-19 09:40:00,57.48,57.5,57.19,57.29,27964.0,55.1006,55.1198,54.8226,54.9185,27964.0
2023-09-19 09:50:00,57.28,57.29,57.08,57.11,57618.0,54.9089,54.9185,54.7172,54.7459,57618.0
2023-09-19 10:00:00,57.1,57.1,56.89,57.02,51890.0,54.7363,54.7363,54.535,54.6597,51890.0
2023-09-19 10:10:00,57.02,57.08,56.93,56.95,24959.0,54.6597,54.7172,54.5734,54.5925,24959.0
2023-09-19 10:20:00,56.96,57.01,56.85,56.96,43545.0,54.6021,54.6501,54.4967,54.6021,43545.0
2023-09-19 10:30:00,56.95,56.96,56.8,56.8,36936.0,54.5925,54.6021,54.4488,54.4488,36936.0
2023-09-19 10:40:00,56.8,56.87,56.75,56.84,40514.0,54.4488,54.5159,54.4008,54.4871,40514.0
2023-09-19 10:50:00,56.84,56.84,56.76,56.78,33841.0,54.4871,54.4871,54.4104,54.4296,33841.0
2023-09-19 11:00:00,56.77,56.88,56.75,56.84,38741.0,54.42,54.5254,54.4008,54.4871,38741.0
2023-09-19 11:10:00,56.85,56.88,56.82,56.85,34655.0,54.4967,54.5254,54.4679,54.4967,34655.0
2023-09-19 11:20:00,56.85,56.93,56.77,56.92,58698.0,54.4967,54.5734,54.42,54.5638,58698.0
2023-09-19 11:30:00,56.92,56.94,56.88,56.89,29393.0,54.5638,54.583,54.5254,54.535,29393.0
2023-09-19 11:40:00,56.88,56.93,56.83,56.93,24493.0,54.5254,54.5734,54.4775,54.5734,24493.0
2023-09-19 11:50:00,56.93,57.02,56.89,56.98,75740.0,54.5734,54.6597,54.535,54.6213,75740.0
2023-09-19 12:00:00,56.98,56.99,56.78,56.79,34745.0,54.6213,54.6309,54.4296,54.4392,34745.0
2023-09-19 12:10:00,56.78,56.83,56.72,56.73,24953.0,54.4296,54.4775,54.3721,54.3817,24953.0
2023-09-19 12:20:00,56.72,56.75,56.7,56.7,13630.0,54.3721,54.4008,54.3529,54.3529,13630.0
2023-09-19 12:30:00,56.68,56.69,56.55,56.56,14317.0,54.3337,54.3433,54.2091,54.2187,14317.0
2023-09-19 12:40:00,56.56,56.6,56.52,56.55,12435.0,54.2187,54.257,54.1803,54.2091,12435.0
2023-09-19 12:50:00,56.56,56.64,56.53,56.58,33429.0,54.2187,54.2954,54.1899,54.2379,33429.0
2023-09-19 13:00:00,56.57,56.66,56.57,56.64,38177.0,54.2283,54.3146,54.2283,54.2954,38177.0
2023-09-19 13:10:00,56.64,56.77,56.61,56.75,50094.0,54.2954,54.42,54.2666,54.4008,50094.0
2023-09-19 13:20:00,56.75,56.75,56.69,56.75,68052.0,54.4008,54.4008,54.3433,54.4008,68052.0
2023-09-19 13:30:00,56.75,56.84,56.75,56.82,23552.0,54.4008,54.4871,54.4008,54.4679,23552.0
2023-09-19 13:40:00,56.82,56.88,56.8,56.87,25024.0,54.4679,54.5254,54.4488,54.5159,25024.0
2023-09-19 13:50:00,56.88,56.89,56.77,56.78,27928.0,54.5254,54.535,54.42,54.4296,27928.0
2023-09-19 14:00:00,56.78,56.84,56.73,56.84,47234.0,54.4296,54.4871,54.3817,54.4871,47234.0
2023-09-19 14:10:00,56.83,56.93,56.83,56.9,18680.0,54.4775,54.5734,54.4775,54.5446,18680.0
2023-09-19 14:20:00,56.91,56.97,56.87,56.95,20359.0,54.5542,54.6117,54.5159,54.5925,20359.0
2023-09-19 14:30:00,56.96,57.12,56.94,57.1,31186.0,54.6021,54.7555,54.583,54.7363,31186.0
2023-09-19 14:40:00,57.11,57.2,57.07,57.16,50199.0,54.7459,54.8322,54.7076,54.7939,50199.0
2023-09-19 14:50:00,57.16,57.17,57.11,57.12,51099.0,54.7939,54.8034,54.7459,54.7555,51099.0
2023-09-19 15:00:00,57.13,57.19,57.08,57.18,42711.0,54.7651,54.8226,54.7172,54.813,42711.0
2023-09-19 15:10:00,57.18,57.25,57.15,57.22,38501.0,54.813,54.8801,54.7843,54.8514,38501.0
2023-09-19 15:20:00,57.22,57.31,57.18,57.3,66613.0,54.8514,54.9376,54.813,54.9281,66613.0
2023-09-19 15:30:00,57.3,57.31,57.22,57.3,102938.0,54.9281,54.9376,54.8514,54.9281,102938.0
2023-09-19 15:40:00,57.3,57.38,57.29,57.35,99230.0,54.9281,55.0047,54.9185,54.976,99230.0
2023-09-19 15:50:00,57.35,57.36,57.16,57.27,539496.0,54.976,54.9856,54.7939,54.8993,539496.0
2023-09-20 09:30:00,57.57,57.67,57.48,57.52,32291.0,55.1869,55.2827,55.1006,55.139,32291.0
2023-09-20 09:40:00,57.53,57.76,57.5,57.67,125953.0,55.1485,55.369,55.1198,55.2827,125953.0
2023-09-20 09:50:00,57.65,57.66,57.53,57.6,16034.0,55.2636,55.2732,55.1485,55.2156,16034.0
2023-09-20 10:00:00,57.61,57.65,57.41,57.43,29644.0,55.2252,55.2636,55.0335,55.0527,29644.0
2023-09-20 10:10:00,57.43,57.55,57.42,57.55,87106.0,55.0527,55.1677,55.0431,55.1677,87106.0
2023-09-20 10:20:00,57.55,57.71,57.52,57.69,27052.0,55.1677,55.3211,55.139,55.3019,27052.0
2023-09-20 10:30:00,57.7,57.7,57.4,57.4,28567.0,55.3115,55.3115,55.0239,55.0239,28567.0
2023-09-20 10:40:00,57.4,57.41,57.31,57.31,15251.0,55.0239,55.0335,54.9376,54.9376,15251.0
2023-09-20 10:50:00,57.32,57.38,57.27,57.29,60828.0,54.9472,55.0047,54.8993,54.9185,60828.0
2023-09-20 11:00:00,57.3,57.35,57.27,57.35,40416.0,54.9281,54.976,54.8993,54.976,40416.0
2023-09-20 11:10:00,57.35,57.58,57.34,57.45,120857.0,54.976,55.1965,54.9664,55.0719,120857.0
2023-09-20 11:20:00,57.44,57.49,57.38,57.47,37341.0,55.0623,55.1102,55.0047,55.091,37341.0
2023-09-20 11:30:00,57.46,57.57,57.44,57.44,26107.0,55.0814,55.1869,55.0623,55.0623,26107.0
2023-09-20 11:40:00,57.41,57.42,57.36,57.37,21249.0,55.0335,55.0431,54.9856,54.9952,21249.0
2023-09-20 11:50:00,57.37,57.4,57.31,57.34,45095.0,54.9952,55.0239,54.9376,54.9664,45095.0
2023-09-20 12:00:00,57.35,57.35,57.26,57.27,95592.0,54.976,54.976,54.8897,54.8993,95592.0
2023-09-20 12:10:00,57.28,57.31,57.21,57.31,35175.0,54.9089,54.9376,54.8418,54.9376,35175.0
2023-09-20 12:20:00,57.32,57.38,57.31,57.34,28565.0,54.9472,55.0047,54.9376,54.9664,28565.0
2023-09-20 12:30:00,57.35,57.4,57.35,57.37,24169.0,54.976,55.0239,54.976,54.9952,24169.0
2023-09-20 12:40:00,57.36,57.55,57.36,57.46,54797.0,54.9856,55.1677,54.9856,55.0814,54797.0
2023-09-20 12:50:00,57.46,57.47,57.38,57.44,50748.0,55.0814,55.091,55.0047,55.0623,50748.0
2023-09-20 13:00:00,57.42,57.44,57.34,57.34,29919.0,55.0431,55.0623,54.9664,54.9664,29919.0
2023-09-20 13:10:00,57.34,57.34,57.25,57.29,30855.0,54.9664,54.9664,54.8801,54.9185,30855.0
2023-09-20 13:20:00,57.29,57.33,57.21,57.23,52294.0,54.9185,54.9568,54.8418,54.861,52294.0
2023-09-20 13:30:00,57.23,57.23,57.08,57.08,55366.0,54.861,54.861,54.7172,54.7172,55366.0
2023-09-20 13:40:00,57.07,57.16,57.04,57.15,28317.0,54.7076,54.7939,54.6788,54.7843,28317.0
2023-09-20 13:50:00,57.14,57.26,57.14,57.22,15828.0,54.7747,54.8897,54.7747,54.8514,15828.0
2023-09-20 14:00:00,57.21,57.21,56.88,57.04,45487.0,54.8418,54.8418,54.5254,54.6788,45487.0
2023-09-20 14:10:00,57.02,57.04,56.92,56.96,88328.0,54.6597,54.6788,54.5638,54.6021,88328.0
2023-09-20 14:20:00,56.96,57.05,56.93,56.94,32984.0,54.6021,54.6884,54.5734,54.583,32984.0
2023-09-20 14:30:00,56.93,57.1,56.91,57.04,88410.0,54.5734,54.7363,54.5542,54.6788,88410.0
2023-09-20 14:40:00,57.04,57.09,56.9,56.9,30921.0,54.6788,54.7268,54.5446,54.5446,30921.0
2023-09-20 14:50:00,56.92,56.93,56.74,56.75,36014.0,54.5638,54.5734,54.3912,54.4008,36014.0
2023-09-20 15:00:00,56.73,56.8,56.67,56.68,40202.0,54.3817,54.4488,54.3241,54.3337,40202.0
2023-09-20 15:10:00,56.67,56.7,56.57,56.62,67001.0,54.3241,54.3529,54.2283,54.2762,67001.0
2023-09-20 15:20:00,56.62,56.88,56.62,56.86,44821.0,54.2762,54.5254,54.2762,54.5063,44821.0
2023-09-20 15:30:00,56.88,56.88,56.62,56.63,87018.0,54.5254,54.5254,54.2762,54.2858,87018.0
2023-09-20 15:40:00,56.63,56.64,56.46,56.52,133882.0,54.2858,54.2954,54.1228,54.1803,133882.0
2023-09-20 15:50:00,56.51,56.62,56.48,56.51,229854.0,54.1708,54.2762,54.142,54.1708,229854.0
2023-09-21 09:30:00,56.12,56.24,55.81,55.81,84026.0,53.7969,53.9119,53.4997,53.4997,84026.0
2023-09-21 09:40:00,55.75,55.79,55.61,55.78,41511.0,53.4422,53.4806,53.308,53.471,41511.0
2023-09-21 09:50:00,55.79,55.84,55.6,55.62,44889.0,53.4806,53.5285,53.2984,53.3176,44889.0
2023-09-21 10:00:00,55.62,55.89,55.56,55.89,62391.0,53.3176,53.5764,53.2601,53.5764,62391.0
2023-09-21 10:10:00,55.91,56.03,55.83,55.93,157916.0,53.5956,53.7106,53.5189,53.6148,157916.0
2023-09-21 10:20:00,55.92,56.04,55.88,55.92,145272.0,53.6052,53.7202,53.5668,53.6052,145272.0
2023-09-21 10:30:00,55.91,55.94,55.84,55.92,51789.0,53.5956,53.6244,53.5285,53.6052,51789.0
2023-09-21 10:40:00,55.91,55.94,55.79,55.85,54445.0,53.5956,53.6244,53.4806,53.5381,54445.0
2023-09-21 10:50:00,55.85,55.85,55.59,55.64,48542.0,53.5381,53.5381,53.2888,53.3368,48542.0
2023-09-21 11:00:00,55.68,55.75,55.62,55.62,26416.0,53.3751,53.4422,53.3176,53.3176,26416.0
2023-09-21 11:10:00,55.62,55.67,55.52,55.52,68660.0,53.3176,53.3655,53.2217,53.2217,68660.0
2023-09-21 11:20:00,55.53,55.64,55.52,55.63,39562.0,53.2313,53.3368,53.2217,53.3272,39562.0
2023-09-21 11:30:00,55.63,55.87,55.62,55.86,36229.0,53.3272,53.5573,53.3176,53.5477,36229.0
2023-09-21 11:40:00,55.86,55.89,55.74,55.81,30719.0,53.5477,53.5764,53.4326,53.4997,30719.0
2023-09-21 11:50:00,55.81,55.82,55.61,55.63,51225.0,53.4997,53.5093,53.308,53.3272,51225.0
2023-09-21 12:00:00,55.63,55.73,55.63,55.71,33644.0,53.3272,53.4231,53.3272,53.4039,33644.0
2023-09-21 12:10:00,55.72,55.72,55.58,55.63,50129.0,53.4135,53.4135,53.2793,53.3272,50129.0
2023-09-21 12:20:00,55.62,55.68,55.6,55.61,48356.0,53.3176,53.3751,53.2984,53.308,48356.0
2023-09-21 12:30:00,55.61,55.67,55.56,55.58,128731.0,53.308,53.3655,53.2601,53.2793,128731.0
2023-09-21 12:40:00,55.57,55.58,55.47,55.5,28428.0,53.2697,53.2793,53.1738,53.2026,28428.0
2023-09-21 12:50:00,55.5,55.5,55.43,55.44,42113.0,53.2026,53.2026,53.1355,53.1451,42113.0
2023-09-21 13:00:00,55.44,55.63,55.42,55.6,49049.0,53.1451,53.3272,53.1259,53.2984,49049.0
2023-09-21 13:10:00,55.6,55.73,55.58,55.7,40394.0,53.2984,53.4231,53.2793,53.3943,40394.0
2023-09-21 13:20:00,55.71,55.74,55.67,55.7,25463.0,53.4039,53.4326,53.3655,53.3943,25463.0
2023-09-21 13:30:00,55.67,55.7,55.65,55.66,26166.0,53.3655,53.3943,53.3464,53.3559,26166.0
2023-09-21 13:40:00,55.66,55.74,55.65,55.7,28603.0,53.3559,53.4326,53.3464,53.3943,28603.0
2023-09-21 13:50:00,55.7,55.74,55.68,55.7,24470.0,53.3943,53.4326,53.3751,53.3943,24470.0
2023-09-21 14:00:00,55.7,55.72,55.62,55.68,33721.0,53.3943,53.4135,53.3176,53.3751,33721.0
2023-09-21 14:10:00,55.68,55.72,55.67,55.69,41573.0,53.3751,53.4135,53.3655,53.3847,41573.0
2023-09-21 14:20:00,55.69,55.7,55.57,55.61,67217.0,53.3847,53.3943,53.2697,53.308,67217.0
2023-09-21 14:30:00,55.6,55.63,55.56,55.61,72060.0,53.2984,53.3272,53.2601,53.308,72060.0
2023-09-21 14:40:00,55.6,55.63,55.55,55.55,58951.0,53.2984,53.3272,53.2505,53.2505,58951.0
2023-09-21 14:50:00,55.55,55.58,55.47,55.47,43704.0,53.2505,53.2793,53.1738,53.1738,43704.0
2023-09-21 15:00:00,55.47,55.54,55.44,55.51,41900.0,53.1738,53.2409,53.1451,53.2122,41900.0
2023-09-21 15:10:00,55.51,55.53,55.37,55.38,51981.0,53.2122,53.2313,53.078,53.0875,51981.0
2023-09-21 15:20:00,55.37,55.42,55.31,55.32,65392.0,53.078,53.1259,53.0204,53.03,65392.0
2023-09-21 15:30:00,55.32,55.35,55.27,55.28,76490.0,53.03,53.0588,52.9821,52.9917,76490.0
2023-09-21 15:40:00,55.29,55.32,55.21,55.26,115576.0,53.0013,53.03,52.9246,52.9725,115576.0
2023-09-21 15:50:00,55.25,55.33,55.18,55.21,373000.0,52.9629,53.0396,52.8958,52.9246,373000.0
2023-09-22 09:30:00,54.82,55.37,54.68,55.34,103991.0,52.9033,53.4341,52.7682,53.4051,103991.0
2023-09-22 09:40:00,55.34,55.42,55.12,55.4,36671.0,53.4051,53.4823,53.1928,53.463,36671.0
2023-09-22 09:50:00,55.42,55.45,55.17,55.28,26155.0,53.4823,53.5113,53.241,53.3472,26155.0
2023-09-22 10:00:00,55.28,55.45,55.18,55.45,33432.0,53.3472,53.5113,53.2507,53.5113,33432.0
2023-09-22 10:10:00,55.45,55.48,55.21,55.22,105453.0,53.5113,53.5402,53.2796,53.2893,105453.0
2023-09-22 10:20:00,55.24,55.4,55.22,55.37,32813.0,53.3086,53.463,53.2893,53.4341,32813.0
2023-09-22 10:30:00,55.38,55.42,55.33,55.37,36182.0,53.4437,53.4823,53.3955,53.4341,36182.0
2023-09-22 10:40:00,55.38,55.45,55.33,55.33,44749.0,53.4437,53.5113,53.3955,53.3955,44749.0
2023-09-22 10:50:00,55.33,55.38,55.25,55.34,24134.0,53.3955,53.4437,53.3182,53.4051,24134.0
2023-09-22 11:00:00,55.35,55.42,55.31,55.34,40402.0,53.4148,53.4823,53.3762,53.4051,40402.0
2023-09-22 11:10:00,55.35,55.48,55.34,55.46,22737.0,53.4148,53.5402,53.4051,53.5209,22737.0
2023-09-22 11:20:00,55.47,55.53,55.45,55.48,24161.0,53.5306,53.5885,53.5113,53.5402,24161.0
2023-09-22 11:30:00,55.48,55.49,55.4,55.48,26105.0,53.5402,53.5499,53.463,53.5402,26105.0
2023-09-22 11:40:00,55.48,55.5,55.37,55.38,28396.0,53.5402,53.5595,53.4341,53.4437,28396.0
2023-09-22 11:50:00,55.38,55.38,55.2,55.2,40661.0,53.4437,53.4437,53.27,53.27,40661.0
2023-09-22 12:00:00,55.19,55.23,55.12,55.13,33196.0,53.2603,53.2989,53.1928,53.2024,33196.0
2023-09-22 12:10:00,55.12,55.27,55.08,55.26,37128.0,53.1928,53.3375,53.1542,53.3279,37128.0
2023-09-22 12:20:00,55.27,55.31,55.2,55.25,23296.0,53.3375,53.3762,53.27,53.3182,23296.0
2023-09-22 12:30:00,55.25,55.32,55.23,55.32,51370.0,53.3182,53.3858,53.2989,53.3858,51370.0
2023-09-22 12:40:00,55.32,55.37,55.29,55.35,25148.0,53.3858,53.4341,53.3568,53.4148,25148.0
2023-09-22 12:50:00,55.35,55.43,55.33,55.39,24089.0,53.4148,53.492,53.3955,53.4534,24089.0
2023-09-22 13:00:00,55.38,55.44,55.35,55.42,15782.0,53.4437,53.5016,53.4148,53.4823,15782.0
2023-09-22 13:10:00,55.43,55.48,55.41,55.42,26787.0,53.492,53.5402,53.4727,53.4823,26787.0
2023-09-22 13:20:00,55.43,55.45,55.38,55.43,24682.0,53.492,53.5113,53.4437,53.492,24682.0
2023-09-22 13:30:00,55.44,55.44,55.2,55.27,33494.0,53.5016,53.5016,53.27,53.3375,33494.0
2023-09-22 13:40:00,55.27,55.29,55.23,55.25,25551.0,53.3375,53.3568,53.2989,53.3182,25551.0
2023-09-22 13:50:00,55.25,55.31,55.23,55.29,35632.0,53.3182,53.3762,53.2989,53.3568,35632.0
2023-09-22 14:00:00,55.29,55.3,55.23,55.27,33534.0,53.3568,53.3665,53.2989,53.3375,33534.0
2023-09-22 14:10:00,55.27,55.27,55.12,55.14,23075.0,53.3375,53.3375,53.1928,53.2121,23075.0
2023-09-22 14:20:00,55.14,55.22,55.13,55.21,45459.0,53.2121,53.2893,53.2024,53.2796,45459.0
2023-09-22 14:30:00,55.2,55.26,55.17,55.18,45957.0,53.27,53.3279,53.241,53.2507,45957.0
2023-09-22 14:40:00,55.16,55.18,55.06,55.14,23909.0,53.2314,53.2507,53.1349,53.2121,23909.0
2023-09-22 14:50:00,55.14,55.16,55.09,55.14,24503.0,53.2121,53.2314,53.1638,53.2121,24503.0
2023-09-22 15:00:00,55.14,55.36,55.13,55.36,30731.0,53.2121,53.4244,53.2024,53.4244,30731.0
2023-09-22 15:10:00,55.36,55.43,55.34,55.41,37268.0,53.4244,53.492,53.4051,53.4727,37268.0
2023-09-22 15:20:00,55.41,55.51,55.39,55.44,48056.0,53.4727,53.5692,53.4534,53.5016,48056.0
2023-09-22 15:30:00,55.43,55.47,55.33,55.41,60957.0,53.492,53.5306,53.3955,53.4727,60957.0
2023-09-22 15:40:00,55.41,55.41,55.15,55.18,74662.0,53.4727,53.4727,53.2217,53.2507,74662.0
2023-09-22 15:50:00,55.18,55.24,55.13,55.15,281408.0,53.2507,53.3086,53.2024,53.2217,281408.0
2023-09-25 09:30:00,54.74,55.05,54.65,54.69,52393.0,52.8261,53.1252,52.7392,52.7778,52393.0
2023-09-25 09:40:00,54.73,55.06,54.73,54.88,28859.0,52.8164,53.1349,52.8164,52.9612,28859.0
2023-09-25 09:50:00,54.86,54.96,54.84,54.91,32110.0,52.9419,53.0384,52.9226,52.9901,32110.0
2023-09-25 10:00:00,54.91,54.92,54.66,54.73,23814.0,52.9901,52.9998,52.7489,52.8164,23814.0
2023-09-25 10:10:00,54.73,54.84,54.68,54.72,57752.0,52.8164,52.9226,52.7682,52.8068,57752.0
2023-09-25 10:20:00,54.71,54.78,54.69,54.77,18042.0,52.7971,52.8647,52.7778,52.855,18042.0
2023-09-25 10:30:00,54.74,54.77,54.68,54.68,30305.0,52.8261,52.855,52.7682,52.7682,30305.0
2023-09-25 10:40:00,54.68,54.74,54.64,54.73,30957.0,52.7682,52.8261,52.7296,52.8164,30957.0
2023-09-25 10:50:00,54.72,54.72,54.51,54.51,43493.0,52.8068,52.8068,52.6041,52.6041,43493.0
2023-09-25 11:00:00,54.52,54.7,54.46,54.7,41778.0,52.6138,52.7875,52.5559,52.7875,41778.0
2023-09-25 11:10:00,54.71,54.85,54.66,54.84,41555.0,52.7971,52.9322,52.7489,52.9226,41555.0
2023-09-25 11:20:00,54.85,54.89,54.81,54.86,47097.0,52.9322,52.9708,52.8936,52.9419,47097.0
2023-09-25 11:30:00,54.88,54.91,54.78,54.79,18029.0,52.9612,52.9901,52.8647,52.8743,18029.0
2023-09-25 11:40:00,54.78,54.98,54.76,54.93,28378.0,52.8647,53.0577,52.8454,53.0094,28378.0
2023-09-25 11:50:00,54.92,54.95,54.86,54.88,19919.0,52.9998,53.0287,52.9419,52.9612,19919.0
2023-09-25 12:00:00,54.89,54.97,54.85,54.92,25371.0,52.9708,53.048,52.9322,52.9998,25371.0
2023-09-25 12:10:00,54.94,55.02,54.91,55.01,32056.0,53.0191,53.0963,52.9901,53.0866,32056.0
2023-09-25 12:20:00,55.01,55.04,54.99,55.03,19009.0,53.0866,53.1156,53.0673,53.1059,19009.0
2023-09-25 12:30:00,55.02,55.06,54.96,54.97,32559.0,53.0963,53.1349,53.0384,53.048,32559.0
2023-09-25 12:40:00,54.97,55.1,54.97,55.03,44903.0,53.048,53.1735,53.048,53.1059,44903.0
2023-09-25 12:50:00,55.03,55.03,54.92,54.98,28503.0,53.1059,53.1059,52.9998,53.0577,28503.0
2023-09-25 13:00:00,54.99,55.05,54.89,55.04,46550.0,53.0673,53.1252,52.9708,53.1156,46550.0
2023-09-25 13:10:00,55.04,55.09,55.0,55.07,36371.0,53.1156,53.1638,53.077,53.1445,36371.0
2023-09-25 13:20:00,55.09,55.1,54.96,55.01,24866.0,53.1638,53.1735,53.0384,53.0866,24866.0
2023-09-25 13:30:00,55.0,55.09,54.95,55.06,29536.0,53.077,53.1638,53.0287,53.1349,29536.0
2023-09-25 13:40:00,55.06,55.06,54.92,54.97,136770.0,53.1349,53.1349,52.9998,53.048,136770.0
2023-09-25 13:50:00,55.0,55.05,54.96,55.03,116593.0,53.077,53.1252,53.0384,53.1059,116593.0
2023-09-25 14:00:00,55.05,55.08,55.02,55.02,17871.0,53.1252,53.1542,53.0963,53.0963,17871.0
2023-09-25 14:10:00,55.01,55.04,54.98,55.01,191936.0,53.0866,53.1156,53.0577,53.0866,191936.0
2023-09-25 14:20:00,55.03,55.04,54.88,54.91,38982.0,53.1059,53.1156,52.9612,52.9901,38982.0
2023-09-25 14:30:00,54.9,54.97,54.86,54.93,33511.0,52.9805,53.048,52.9419,53.0094,33511.0
2023-09-25 14:40:00,54.92,54.95,54.84,54.88,33449.0,52.9998,53.0287,52.9226,52.9612,33449.0
2023-09-25 14:50:00,54.87,54.92,54.86,54.88,32022.0,52.9515,52.9998,52.9419,52.9612,32022.0
2023-09-25 15:00:00,54.88,54.9,54.78,54.79,41056.0,52.9612,52.9805,52.8647,52.8743,41056.0
2023-09-25 15:10:00,54.79,55.07,54.79,55.07,49464.0,52.8743,53.1445,52.8743,53.1445,49464.0
2023-09-25 15:20:00,55.07,55.09,54.92,54.99,40659.0,53.1445,53.1638,52.9998,53.0673,40659.0
2023-09-25 15:30:00,54.99,55.01,54.92,55.01,42518.0,53.0673,53.0866,52.9998,53.0866,42518.0
2023-09-25 15:40:00,55.01,55.05,54.96,55.03,54196.0,53.0866,53.1252,53.0384,53.1059,54196.0
2023-09-25 15:50:00,55.02,55.12,54.92,55.09,237624.0,53.0963,53.1928,52.9998,53.1638,237624.0
2023-09-26 09:30:00,54.68,55.15,54.54,55.13,40424.0,52.7682,53.2217,52.6331,53.2024,40424.0
2023-09-26 09:40:00,55.11,55.36,55.11,55.17,37232.0,53.1831,53.4244,53.1831,53.241,37232.0
2023-09-26 09:50:00,55.17,55.17,54.97,55.05,88701.0,53.241,53.241,53.048,53.1252,88701.0
2023-09-26 10:00:00,55.06,55.08,54.7,54.71,20393.0,53.1349,53.1542,52.7875,52.7971,20393.0
2023-09-26 10:10:00,54.71,54.72,54.52,54.56,38422.0,52.7971,52.8068,52.6138,52.6524,38422.0
2023-09-26 10:20:00,54.57,54.71,54.53,54.68,31409.0,52.662,52.7971,52.6234,52.7682,31409.0
2023-09-26 10:30:00,54.68,54.68,54.51,54.55,52853.0,52.7682,52.7682,52.6041,52.6427,52853.0
2023-09-26 10:40:00,54.55,54.74,54.54,54.61,39962.0,52.6427,52.8261,52.6331,52.7006,39962.0
2023-09-26 10:50:00,54.6,54.69,54.55,54.69,27263.0,52.691,52.7778,52.6427,52.7778,27263.0
2023-09-26 11:00:00,54.69,54.74,54.6,54.64,20613.0,52.7778,52.8261,52.691,52.7296,20613.0
2023-09-26 11:10:00,54.63,54.67,54.56,54.63,39252.0,52.7199,52.7585,52.6524,52.7199,39252.0
2023-09-26 11:20:00,54.62,54.63,54.48,54.48,45726.0,52.7103,52.7199,52.5752,52.5752,45726.0
2023-09-26 11:30:00,54.48,54.63,54.45,54.61,58832.0,52.5752,52.7199,52.5462,52.7006,58832.0
2023-09-26 11:40:00,54.6,54.61,54.49,54.57,42779.0,52.691,52.7006,52.5848,52.662,42779.0
2023-09-26 11:50:00,54.57,54.58,54.5,54.55,48736.0,52.662,52.6717,52.5945,52.6427,48736.0
2023-09-26 12:00:00,54.55,54.63,54.5,54.62,34521.0,52.6427,52.7199,52.5945,52.7103,34521.0
2023-09-26 12:10:00,54.62,54.72,54.62,54.68,68405.0,52.7103,52.8068,52.7103,52.7682,68405.0
2023-09-26 12:20:00,54.68,54.76,54.67,54.74,48420.0,52.7682,52.8454,52.7585,52.8261,48420.0
2023-09-26 12:30:00,54.74,54.74,54.69,54.71,29369.0,52.8261,52.8261,52.7778,52.7971,29369.0
2023-09-26 12:40:00,54.7,54.73,54.66,54.73,27350.0,52.7875,52.8164,52.7489,52.8164,27350.0
2023-09-26 12:50:00,54.72,54.78,54.71,54.73,48564.0,52.8068,52.8647,52.7971,52.8164,48564.0
2023-09-26 13:00:00,54.73,54.8,54.66,54.79,50103.0,52.8164,52.884,52.7489,52.8743,50103.0
2023-09-26 13:10:00,54.8,54.83,54.77,54.82,37721.0,52.884,52.9129,52.855,52.9033,37721.0
2023-09-26 13:20:00,54.82,54.95,54.79,54.82,94568.0,52.9033,53.0287,52.8743,52.9033,94568.0
2023-09-26 13:30:00,54.82,54.83,54.58,54.58,98848.0,52.9033,52.9129,52.6717,52.6717,98848.0
2023-09-26 13:40:00,54.58,54.61,54.54,54.56,31775.0,52.6717,52.7006,52.6331,52.6524,31775.0
2023-09-26 13:50:00,54.56,54.64,54.54,54.62,23889.0,52.6524,52.7296,52.6331,52.7103,23889.0
2023-09-26 14:00:00,54.62,54.63,54.46,54.53,55667.0,52.7103,52.7199,52.5559,52.6234,55667.0
2023-09-26 14:10:00,54.52,54.53,54.35,54.35,51064.0,52.6138,52.6234,52.4497,52.4497,51064.0
2023-09-26 14:20:00,54.35,54.44,54.33,54.4,25107.0,52.4497,52.5366,52.4304,52.498,25107.0
2023-09-26 14:30:00,54.39,54.41,54.34,54.35,32076.0,52.4883,52.5076,52.4401,52.4497,32076.0
2023-09-26 14:40:00,54.35,54.35,54.25,54.29,25438.0,52.4497,52.4497,52.3532,52.3918,25438.0
2023-09-26 14:50:00,54.3,54.36,54.28,54.36,24212.0,52.4015,52.4594,52.3822,52.4594,24212.0
2023-09-26 15:00:00,54.35,54.37,54.27,54.33,31056.0,52.4497,52.469,52.3725,52.4304,31056.0
2023-09-26 15:10:00,54.32,54.36,54.31,54.32,38545.0,52.4208,52.4594,52.4111,52.4208,38545.0
2023-09-26 15:20:00,54.32,54.37,54.3,54.31,43436.0,52.4208,52.469,52.4015,52.4111,43436.0
2023-09-26 15:30:00,54.3,54.33,54.25,54.27,38606.0,52.4015,52.4304,52.3532,52.3725,38606.0
2023-09-26 15:40:00,54.28,54.33,54.24,54.25,60181.0,52.3822,52.4304,52.3436,52.3532,60181.0
2023-09-26 15:50:00,54.25,54.28,54.15,54.19,302938.0,52.3532,52.3822,52.2567,52.2953,302938.0
2023-09-27 09:30:00,55.39,55.41,55.03,55.06,125675.0,53.4534,53.4727,53.1059,53.1349,125675.0
2023-09-27 09:40:00,55.05,55.09,54.86,55.04,40243.0,53.1252,53.1638,52.9419,53.1156,40243.0
2023-09-27 09:50:00,55.06,55.14,54.87,54.9,41547.0,53.1349,53.2121,52.9515,52.9805,41547.0
2023-09-27 10:00:00,54.9,54.94,54.79,54.88,89502.0,52.9805,53.0191,52.8743,52.9612,89502.0
2023-09-27 10:10:00,54.88,55.03,54.74,55.01,169682.0,52.9612,53.1059,52.8261,53.0866,169682.0
2023-09-27 10:20:00,55.01,55.07,54.99,55.04,64922.0,53.0866,53.1445,53.0673,53.1156,64922.0
2023-09-27 10:30:00,55.03,55.03,54.88,54.92,35932.0,53.1059,53.1059,52.9612,52.9998,35932.0
2023-09-27 10:40:00,54.91,54.99,54.88,54.91,30127.0,52.9901,53.0673,52.9612,52.9901,30127.0
2023-09-27 10:50:00,54.91,54.91,54.63,54.68,26139.0,52.9901,52.9901,52.7199,52.7682,26139.0
2023-09-27 11:00:00,54.68,54.87,54.67,54.85,30903.0,52.7682,52.9515,52.7585,52.9322,30903.0
2023-09-27 11:10:00,54.84,54.88,54.72,54.73,23463.0,52.9226,52.9612,52.8068,52.8164,23463.0
2023-09-27 11:20:00,54.73,54.76,54.64,54.67,23661.0,52.8164,52.8454,52.7296,52.7585,23661.0
2023-09-27 11:30:00,54.67,54.74,54.61,54.65,41476.0,52.7585,52.8261,52.7006,52.7392,41476.0
2023-09-27 11:40:00,54.63,54.67,54.47,54.55,20300.0,52.7199,52.7585,52.5655,52.6427,20300.0
2023-09-27 11:50:00,54.54,54.62,54.54,54.59,28387.0,52.6331,52.7103,52.6331,52.6813,28387.0
2023-09-27 12:00:00,54.6,54.61,54.38,54.4,22013.0,52.691,52.7006,52.4787,52.498,22013.0
2023-09-27 12:10:00,54.39,54.44,54.37,54.4,25799.0,52.4883,52.5366,52.469,52.498,25799.0
2023-09-27 12:20:00,54.4,54.41,54.31,54.36,22274.0,52.498,52.5076,52.4111,52.4594,22274.0
2023-09-27 12:30:00,54.37,54.45,54.35,54.42,29787.0,52.469,52.5462,52.4497,52.5173,29787.0
2023-09-27 12:40:00,54.41,54.62,54.4,54.61,89528.0,52.5076,52.7103,52.498,52.7006,89528.0
2023-09-27 12:50:00,54.6,54.65,54.57,54.62,42084.0,52.691,52.7392,52.662,52.7103,42084.0
2023-09-27 13:00:00,54.63,54.71,54.62,54.67,47814.0,52.7199,52.7971,52.7103,52.7585,47814.0
2023-09-27 13:10:00,54.66,54.7,54.59,54.68,53676.0,52.7489,52.7875,52.6813,52.7682,53676.0
2023-09-27 13:20:00,54.67,54.69,54.54,54.58,63217.0,52.7585,52.7778,52.6331,52.6717,63217.0
2023-09-27 13:30:00,54.58,54.75,54.54,54.67,88820.0,52.6717,52.8357,52.6331,52.7585,88820.0
2023-09-27 13:40:00,54.68,54.71,54.57,54.71,44077.0,52.7682,52.7971,52.662,52.7971,44077.0
2023-09-27 13:50:00,54.71,54.79,54.66,54.77,61267.0,52.7971,52.8743,52.7489,52.855,61267.0
2023-09-27 14:00:00,54.77,54.81,54.64,54.65,103666.0,52.855,52.8936,52.7296,52.7392,103666.0
2023-09-27 14:10:00,54.63,54.65,54.44,54.44,34642.0,52.7199,52.7392,52.5366,52.5366,34642.0
2023-09-27 14:20:00,54.44,54.5,54.37,54.46,34845.0,52.5366,52.5945,52.469,52.5559,34845.0
2023-09-27 14:30:00,54.46,54.69,54.46,54.69,36677.0,52.5559,52.7778,52.5559,52.7778,36677.0
2023-09-27 14:40:00,54.69,54.72,54.6,54.6,34582.0,52.7778,52.8068,52.691,52.691,34582.0
2023-09-27 14:50:00,54.59,54.62,54.56,54.58,26864.0,52.6813,52.7103,52.6524,52.6717,26864.0
2023-09-27 15:00:00,54.57,54.77,54.55,54.7,64300.0,52.662,52.855,52.6427,52.7875,64300.0
2023-09-27 15:10:00,54.69,54.75,54.57,54.6,68934.0,52.7778,52.8357,52.662,52.691,68934.0
2023-09-27 15:20:00,54.61,54.71,54.6,54.66,79466.0,52.7006,52.7971,52.691,52.7489,79466.0
2023-09-27 15:30:00,54.66,54.68,54.57,54.6,58634.0,52.7489,52.7682,52.662,52.691,58634.0
2023-09-27 15:40:00,54.6,54.61,54.46,54.5,104583.0,52.691,52.7006,52.5559,52.5945,104583.0
2023-09-27 15:50:00,54.53,54.7,54.46,54.54,723796.0,52.6234,52.7875,52.5559,52.6331,723796.0
2023-09-28 09:30:00,51.69,52.93,51.46,52.1,1140515.0,49.8827,51.0794,49.6608,50.2784,1140515.0
2023-09-28 09:40:00,52.12,52.34,51.93,51.96,238012.0,50.2977,50.51,50.1143,50.1433,238012.0
2023-09-28 09:50:00,51.97,52.53,51.96,52.46,414198.0,50.1529,50.6933,50.1433,50.6258,414198.0
2023-09-28 10:00:00,52.46,52.59,52.39,52.5,172485.0,50.6258,50.7513,50.5582,50.6644,172485.0
2023-09-28 10:10:00,52.49,52.68,52.45,52.52,173256.0,50.6547,50.8381,50.6161,50.6837,173256.0
2023-09-28 10:20:00,52.52,52.58,52.42,52.45,227099.0,50.6837,50.7416,50.5872,50.6161,227099.0
2023-09-28 10:30:00,52.46,52.64,52.31,52.61,163754.0,50.6258,50.7995,50.481,50.7706,163754.0
2023-09-28 10:40:00,52.61,53.01,52.52,52.98,248886.0,50.7706,51.1566,50.6837,51.1276,248886.0
2023-09-28 10:50:00,52.99,53.18,52.9,53.15,170136.0,51.1373,51.3206,51.0504,51.2917,170136.0
2023-09-28 11:00:00,53.14,53.41,53.12,53.4,163583.0,51.282,51.5426,51.2627,51.5329,163583.0
2023-09-28 11:10:00,53.41,53.45,53.28,53.39,171371.0,51.5426,51.5812,51.4171,51.5233,171371.0
2023-09-28 11:20:00,53.39,53.65,53.39,53.64,277537.0,51.5233,51.7742,51.5233,51.7645,277537.0
2023-09-28 11:30:00,53.64,53.79,53.64,53.75,207619.0,51.7645,51.9093,51.7645,51.8707,207619.0
2023-09-28 11:40:00,53.75,53.93,53.68,53.7,226341.0,51.8707,52.0444,51.8031,51.8224,226341.0
2023-09-28 11:50:00,53.69,53.77,53.6,53.73,68047.0,51.8128,51.89,51.7259,51.8514,68047.0
2023-09-28 12:00:00,53.73,53.77,53.52,53.58,89412.0,51.8514,51.89,51.6487,51.7066,89412.0
2023-09-28 12:10:00,53.59,53.77,53.58,53.69,99903.0,51.7163,51.89,51.7066,51.8128,99903.0
2023-09-28 12:20:00,53.69,53.84,53.64,53.78,93907.0,51.8128,51.9575,51.7645,51.8996,93907.0
2023-09-28 12:30:00,53.79,53.86,53.76,53.78,60964.0,51.9093,51.9768,51.8803,51.8996,60964.0
2023-09-28 12:40:00,53.78,53.86,53.65,53.67,66729.0,51.8996,51.9768,51.7742,51.7935,66729.0
2023-09-28 12:50:00,53.66,53.7,53.56,53.64,58717.0,51.7838,51.8224,51.6873,51.7645,58717.0
2023-09-28 13:00:00,53.63,53.69,53.49,53.62,47330.0,51.7549,51.8128,51.6198,51.7452,47330.0
2023-09-28 13:10:00,53.62,53.63,53.43,53.43,62726.0,51.7452,51.7549,51.5619,51.5619,62726.0
2023-09-28 13:20:00,53.44,53.48,53.36,53.42,58122.0,51.5715,51.6101,51.4943,51.5522,58122.0
2023-09-28 13:30:00,53.41,53.45,53.25,53.44,117818.0,51.5426,51.5812,51.3882,51.5715,117818.0
2023-09-28 13:40:00,53.43,53.45,53.28,53.35,70724.0,51.5619,51.5812,51.4171,51.4847,70724.0
2023-09-28 13:50:00,53.36,53.36,53.27,53.31,63883.0,51.4943,51.4943,51.4075,51.4461,63883.0
2023-09-28 14:00:00,53.31,53.33,53.22,53.29,82628.0,51.4461,51.4654,51.3592,51.4268,82628.0
2023-09-28 14:10:00,53.29,53.44,53.28,53.4,57548.0,51.4268,51.5715,51.4171,51.5329,57548.0
2023-09-28 14:20:00,53.4,53.43,53.3,53.35,68586.0,51.5329,51.5619,51.4364,51.4847,68586.0
2023-09-28 14:30:00,53.35,53.35,53.02,53.11,106729.0,51.4847,51.4847,51.1662,51.2531,106729.0
2023-09-28 14:40:00,53.11,53.24,53.1,53.24,82762.0,51.2531,51.3785,51.2434,51.3785,82762.0
2023-09-28 14:50:00,53.25,53.27,53.19,53.26,61074.0,51.3882,51.4075,51.3303,51.3978,61074.0
2023-09-28 15:00:00,53.27,53.36,53.25,53.33,61599.0,51.4075,51.4943,51.3882,51.4654,61599.0
2023-09-28 15:10:00,53.34,53.45,53.33,53.43,86545.0,51.475,51.5812,51.4654,51.5619,86545.0
2023-09-28 15:20:00,53.43,53.49,53.41,53.48,78129.0,51.5619,51.6198,51.5426,51.6101,78129.0
2023-09-28 15:30:00,53.48,53.51,53.23,53.25,116754.0,51.6101,51.6391,51.3689,51.3882,116754.0
2023-09-28 15:40:00,53.24,53.34,53.18,53.21,219421.0,51.3785,51.475,51.3206,51.3496,219421.0
2023-09-28 15:50:00,53.21,53.23,53.12,53.19,486635.0,51.3496,51.3689,51.2627,51.3303,486635.0
2023-09-29 09:30:00,53.92,54.1,53.46,53.91,111863.0,52.0347,52.2085,51.5908,52.0251,111863.0
2023-09-29 09:40:00,53.92,53.92,53.36,53.62,38479.0,52.0347,52.0347,51.4943,51.7452,38479.0
2023-09-29 09:50:00,53.63,53.72,53.56,53.66,32216.0,51.7549,51.8417,51.6873,51.7838,32216.0
2023-09-29 10:00:00,53.64,53.66,53.22,53.27,45341.0,51.7645,51.7838,51.3592,51.4075,45341.0
2023-09-29 10:10:00,53.28,53.32,53.15,53.23,71706.0,51.4171,51.4557,51.2917,51.3689,71706.0
2023-09-29 10:20:00,53.23,53.35,53.14,53.32,30104.0,51.3689,51.4847,51.282,51.4557,30104.0
2023-09-29 10:30:00,53.32,53.41,53.29,53.3,42330.0,51.4557,51.5426,51.4268,51.4364,42330.0
2023-09-29 10:40:00,53.29,53.48,53.28,53.47,64261.0,51.4268,51.6101,51.4171,51.6005,64261.0
2023-09-29 10:50:00,53.46,53.5,53.39,53.44,32799.0,51.5908,51.6294,51.5233,51.5715,32799.0
2023-09-29 11:00:00,53.45,53.46,53.28,53.37,42280.0,51.5812,51.5908,51.4171,51.504,42280.0
2023-09-29 11:10:00,53.38,53.5,53.38,53.48,33084.0,51.5136,51.6294,51.5136,51.6101,33084.0
2023-09-29 11:20:00,53.48,53.57,53.38,53.38,35590.0,51.6101,51.697,51.5136,51.5136,35590.0
2023-09-29 11:30:00,53.39,53.45,53.3,53.34,35100.0,51.5233,51.5812,51.4364,51.475,35100.0
2023-09-29 11:40:00,53.35,53.43,53.29,53.29,28197.0,51.4847,51.5619,51.4268,51.4268,28197.0
2023-09-29 11:50:00,53.3,53.35,53.2,53.28,153902.0,51.4364,51.4847,51.3399,51.4171,153902.0
2023-09-29 12:00:00,53.28,53.4,53.17,53.33,109625.0,51.4171,51.5329,51.311,51.4654,109625.0
2023-09-29 12:10:00,53.34,53.39,53.25,53.34,121921.0,51.475,51.5233,51.3882,51.475,121921.0
2023-09-29 12:20:00,53.35,53.37,53.23,53.3,74750.0,51.4847,51.504,51.3689,51.4364,74750.0
2023-09-29 12:30:00,53.29,53.34,53.18,53.25,47428.0,51.4268,51.475,51.3206,51.3882,47428.0
2023-09-29 12:40:00,53.25,53.29,53.16,53.17,47669.0,51.3882,51.4268,51.3013,51.311,47669.0
2023-09-29 12:50:00,53.17,53.18,53.07,53.1,26410.0,51.311,51.3206,51.2145,51.2434,26410.0
2023-09-29 13:00:00,53.1,53.1,52.92,52.95,45278.0,51.2434,51.2434,51.0697,51.0987,45278.0
2023-09-29 13:10:00,52.95,52.97,52.9,52.93,51382.0,51.0987,51.118,51.0504,51.0794,51382.0
2023-09-29 13:20:00,52.93,53.05,52.9,53.04,38320.0,51.0794,51.1952,51.0504,51.1855,38320.0
2023-09-29 13:30:00,53.03,53.07,52.98,53.04,45354.0,51.1759,51.2145,51.1276,51.1855,45354.0
2023-09-29 13:40:00,53.05,53.08,52.94,52.95,43619.0,51.1952,51.2241,51.089,51.0987,43619.0
2023-09-29 13:50:00,52.95,52.99,52.84,52.84,31231.0,51.0987,51.1373,50.9925,50.9925,31231.0
2023-09-29 14:00:00,52.84,52.95,52.81,52.82,36122.0,50.9925,51.0987,50.9636,50.9732,36122.0
2023-09-29 14:10:00,52.81,52.91,52.79,52.87,29540.0,50.9636,51.0601,50.9443,51.0215,29540.0
2023-09-29 14:20:00,52.87,52.98,52.86,52.88,55259.0,51.0215,51.1276,51.0118,51.0311,55259.0
2023-09-29 14:30:00,52.87,52.97,52.87,52.93,41247.0,51.0215,51.118,51.0215,51.0794,41247.0
2023-09-29 14:40:00,52.94,53.05,52.94,52.99,43020.0,51.089,51.1952,51.089,51.1373,43020.0
2023-09-29 14:50:00,52.99,53.27,52.97,53.26,53356.0,51.1373,51.4075,51.118,51.3978,53356.0
2023-09-29 15:00:00,53.27,53.33,53.18,53.27,44760.0,51.4075,51.4654,51.3206,51.4075,44760.0
2023-09-29 15:10:00,53.26,53.38,53.23,53.28,61251.0,51.3978,51.5136,51.3689,51.4171,61251.0
2023-09-29 15:20:00,53.28,53.38,53.23,53.38,77683.0,51.4171,51.5136,51.3689,51.5136,77683.0
2023-09-29 15:30:00,53.37,53.38,53.2,53.28,71989.0,51.504,51.5136,51.3399,51.4171,71989.0
2023-09-29 15:40:00,53.28,53.31,53.19,53.28,87887.0,51.4171,51.4461,51.3303,51.4171,87887.0
2023-09-29 15:50:00,53.29,53.41,53.12,53.22,387882.0,51.4268,51.5426,51.2627,51.3592,387882.0
2023-10-02 09:30:00,52.94,53.21,52.8,52.99,89041.0,51.089,51.3496,50.9539,51.1373,89041.0
2023-10-02 09:40:00,52.98,52.99,52.81,52.86,76495.0,51.1276,51.1373,50.9636,51.0118,76495.0
2023-10-02 09:50:00,52.85,52.92,52.72,52.78,36816.0,51.0022,51.0697,50.8767,50.9346,36816.0
2023-10-02 10:00:00,52.75,52.9,52.72,52.85,37841.0,50.9057,51.0504,50.8767,51.0022,37841.0
2023-10-02 10:10:00,52.83,52.97,52.81,52.92,53447.0,50.9829,51.118,50.9636,51.0697,53447.0
2023-10-02 10:20:00,52.91,53.02,52.86,52.87,48468.0,51.0601,51.1662,51.0118,51.0215,48468.0
2023-10-02 10:30:00,52.88,52.88,52.7,52.76,35240.0,51.0311,51.0311,50.8574,50.9153,35240.0
2023-10-02 10:40:00,52.75,52.86,52.65,52.66,78273.0,50.9057,51.0118,50.8092,50.8188,78273.0
2023-10-02 10:50:00,52.66,52.68,52.53,52.62,40859.0,50.8188,50.8381,50.6933,50.7802,40859.0
2023-10-02 11:00:00,52.63,52.73,52.6,52.64,27085.0,50.7899,50.8864,50.7609,50.7995,27085.0
2023-10-02 11:10:00,52.64,52.83,52.62,52.73,89680.0,50.7995,50.9829,50.7802,50.8864,89680.0
2023-10-02 11:20:00,52.72,52.86,52.7,52.77,54171.0,50.8767,51.0118,50.8574,50.925,54171.0
2023-10-02 11:30:00,52.79,52.82,52.63,52.66,25434.0,50.9443,50.9732,50.7899,50.8188,25434.0
2023-10-02 11:40:00,52.64,52.67,52.55,52.57,43177.0,50.7995,50.8285,50.7127,50.732,43177.0
2023-10-02 11:50:00,52.58,52.61,52.38,52.43,32112.0,50.7416,50.7706,50.5486,50.5968,32112.0
2023-10-02 12:00:00,52.43,52.44,52.26,52.28,36588.0,50.5968,50.6065,50.4328,50.4521,36588.0
2023-10-02 12:10:00,52.27,52.32,52.24,52.27,52479.0,50.4424,50.4907,50.4135,50.4424,52479.0
2023-10-02 12:20:00,52.27,52.34,52.23,52.25,68219.0,50.4424,50.51,50.4038,50.4231,68219.0
2023-10-02 12:30:00,52.24,52.29,52.18,52.23,30781.0,50.4135,50.4617,50.3556,50.4038,30781.0
2023-10-02 12:40:00,52.23,52.25,52.08,52.09,30766.0,50.4038,50.4231,50.2591,50.2687,30766.0
2023-10-02 12:50:00,52.1,52.2,52.1,52.19,44766.0,50.2784,50.3749,50.2784,50.3652,44766.0
2023-10-02 13:00:00,52.18,52.26,52.15,52.22,43072.0,50.3556,50.4328,50.3266,50.3942,43072.0
2023-10-02 13:10:00,52.22,52.3,52.15,52.29,56393.0,50.3942,50.4714,50.3266,50.4617,56393.0
2023-10-02 13:20:00,52.29,52.45,52.27,52.42,48206.0,50.4617,50.6161,50.4424,50.5872,48206.0
2023-10-02 13:30:00,52.41,52.49,52.4,52.45,61721.0,50.5775,50.6547,50.5679,50.6161,61721.0
2023-10-02 13:40:00,52.46,52.49,52.39,52.39,41678.0,50.6258,50.6547,50.5582,50.5582,41678.0
2023-10-02 13:50:00,52.4,52.5,52.4,52.46,43837.0,50.5679,50.6644,50.5679,50.6258,43837.0
2023-10-02 14:00:00,52.46,52.53,52.44,52.48,61644.0,50.6258,50.6933,50.6065,50.6451,61644.0
2023-10-02 14:10:00,52.49,52.64,52.45,52.45,49332.0,50.6547,50.7995,50.6161,50.6161,49332.0
2023-10-02 14:20:00,52.45,52.46,52.3,52.31,41148.0,50.6161,50.6258,50.4714,50.481,41148.0
2023-10-02 14:30:00,52.3,52.35,52.23,52.23,45419.0,50.4714,50.5196,50.4038,50.4038,45419.0
2023-10-02 14:40:00,52.22,52.25,52.18,52.24,39169.0,50.3942,50.4231,50.3556,50.4135,39169.0
2023-10-02 14:50:00,52.24,52.28,52.16,52.21,44630.0,50.4135,50.4521,50.3363,50.3845,44630.0
2023-10-02 15:00:00,52.2,52.21,52.09,52.18,46037.0,50.3749,50.3845,50.2687,50.3556,46037.0
2023-10-02 15:10:00,52.17,52.24,52.11,52.14,52932.0,50.3459,50.4135,50.288,50.317,52932.0
2023-10-02 15:20:00,52.13,52.23,52.12,52.15,67176.0,50.3073,50.4038,50.2977,50.3266,67176.0
2023-10-02 15:30:00,52.15,52.25,52.13,52.22,71023.0,50.3266,50.4231,50.3073,50.3942,71023.0
2023-10-02 15:40:00,52.21,52.32,52.19,52.25,88577.0,50.3845,50.4907,50.3652,50.4231,88577.0
2023-10-02 15:50:00,52.25,52.39,52.16,52.39,366068.0,50.4231,50.5582,50.3363,50.5582,366068.0
2023-10-03 09:30:00,52.09,52.22,51.66,51.91,104326.0,50.2687,50.3942,49.8538,50.095,104326.0
2023-10-03 09:40:00,51.92,52.29,51.79,52.28,57085.0,50.1047,50.4617,49.9792,50.4521,57085.0
2023-10-03 09:50:00,52.28,52.3,52.18,52.29,33094.0,50.4521,50.4714,50.3556,50.4617,33094.0
2023-10-03 10:00:00,52.27,52.27,51.98,52.02,39230.0,50.4424,50.4424,50.1626,50.2012,39230.0
2023-10-03 10:10:00,52.02,52.12,51.87,51.98,90807.0,50.2012,50.2977,50.0564,50.1626,90807.0
2023-10-03 10:20:00,51.99,52.08,51.89,51.93,100861.0,50.1722,50.2591,50.0757,50.1143,100861.0
2023-10-03 10:30:00,51.91,52.05,51.9,51.91,36061.0,50.095,50.2301,50.0854,50.095,36061.0
2023-10-03 10:40:00,51.92,52.02,51.84,51.86,31076.0,50.1047,50.2012,50.0275,50.0468,31076.0
2023-10-03 10:50:00,51.85,51.85,51.79,51.82,27851.0,50.0371,50.0371,49.9792,50.0082,27851.0
2023-10-03 11:00:00,51.82,51.82,51.66,51.75,25846.0,50.0082,50.0082,49.8538,49.9406,25846.0
2023-10-03 11:10:00,51.73,51.87,51.71,51.86,44901.0,49.9213,50.0564,49.902,50.0468,44901.0
2023-10-03 11:20:00,51.87,51.91,51.67,51.68,29310.0,50.0564,50.095,49.8634,49.8731,29310.0
2023-10-03 11:30:00,51.67,51.73,51.55,51.57,25363.0,49.8634,49.9213,49.7476,49.7669,25363.0
2023-10-03 11:40:00,51.58,51.62,51.53,51.59,24974.0,49.7766,49.8152,49.7283,49.7862,24974.0
2023-10-03 11:50:00,51.59,51.65,51.54,51.62,18520.0,49.7862,49.8441,49.738,49.8152,18520.0
2023-10-03 12:00:00,51.64,51.86,51.62,51.73,45890.0,49.8345,50.0468,49.8152,49.9213,45890.0
2023-10-03 12:10:00,51.74,51.88,51.71,51.85,41790.0,49.931,50.0661,49.902,50.0371,41790.0
2023-10-03 12:20:00,51.84,51.95,51.82,51.94,58122.0,50.0275,50.1336,50.0082,50.124,58122.0
2023-10-03 12:30:00,51.94,51.98,51.87,51.89,25846.0,50.124,50.1626,50.0564,50.0757,25846.0
2023-10-03 12:40:00,51.88,51.95,51.83,51.93,44537.0,50.0661,50.1336,50.0178,50.1143,44537.0
2023-10-03 12:50:00,51.93,51.95,51.77,51.89,50036.0,50.1143,50.1336,49.9599,50.0757,50036.0
2023-10-03 13:00:00,51.9,51.98,51.87,51.88,16677.0,50.0854,50.1626,50.0564,50.0661,16677.0
2023-10-03 13:10:00,51.88,51.93,51.85,51.87,32230.0,50.0661,50.1143,50.0371,50.0564,32230.0
2023-10-03 13:20:00,51.86,51.97,51.85,51.93,31350.0,50.0468,50.1529,50.0371,50.1143,31350.0
2023-10-03 13:30:00,51.93,51.95,51.87,51.88,50873.0,50.1143,50.1336,50.0564,50.0661,50873.0
2023-10-03 13:40:00,51.87,51.89,51.79,51.8,40324.0,50.0564,50.0757,49.9792,49.9889,40324.0
2023-10-03 13:50:00,51.8,51.81,51.71,51.73,30697.0,49.9889,49.9985,49.902,49.9213,30697.0
2023-10-03 14:00:00,51.72,51.78,51.64,51.66,43411.0,49.9117,49.9696,49.8345,49.8538,43411.0
2023-10-03 14:10:00,51.66,51.73,51.65,51.73,35388.0,49.8538,49.9213,49.8441,49.9213,35388.0
2023-10-03 14:20:00,51.73,51.73,51.66,51.71,43922.0,49.9213,49.9213,49.8538,49.902,43922.0
2023-10-03 14:30:00,51.71,51.79,51.7,51.79,35450.0,49.902,49.9792,49.8924,49.9792,35450.0
2023-10-03 14:40:00,51.79,51.91,51.76,51.91,40885.0,49.9792,50.095,49.9503,50.095,40885.0
2023-10-03 14:50:00,51.91,51.98,51.89,51.92,48360.0,50.095,50.1626,50.0757,50.1047,48360.0
2023-10-03 15:00:00,51.92,51.97,51.88,51.94,45892.0,50.1047,50.1529,50.0661,50.124,45892.0
2023-10-03 15:10:00,51.95,51.98,51.91,51.92,80200.0,50.1336,50.1626,50.095,50.1047,80200.0
2023-10-03 15:20:00,51.91,51.97,51.88,51.91,64876.0,50.095,50.1529,50.0661,50.095,64876.0
2023-10-03 15:30:00,51.92,51.93,51.82,51.91,86150.0,50.1047,50.1143,50.0082,50.095,86150.0
2023-10-03 15:40:00,51.91,52.03,51.91,51.96,89475.0,50.095,50.2108,50.095,50.1433,89475.0
2023-10-03 15:50:00,51.96,52.01,51.88,51.99,295713.0,50.1433,50.1915,50.0661,50.1722,295713.0
2023-10-04 09:30:00,51.99,52.13,51.82,52.13,45581.0,50.1722,50.3073,50.0082,50.3073,45581.0
2023-10-04 09:40:00,52.09,52.16,51.92,51.97,43543.0,50.2687,50.3363,50.1047,50.1529,43543.0
2023-10-04 09:50:00,51.98,52.18,51.92,52.03,45335.0,50.1626,50.3556,50.1047,50.2108,45335.0
2023-10-04 10:00:00,52.0,52.07,51.93,52.02,30091.0,50.1819,50.2494,50.1143,50.2012,30091.0
2023-10-04 10:10:00,52.02,52.06,51.91,51.95,44970.0,50.2012,50.2398,50.095,50.1336,44970.0
2023-10-04 10:20:00,51.94,51.95,51.79,51.84,28598.0,50.124,50.1336,49.9792,50.0275,28598.0
2023-10-04 10:30:00,51.83,51.93,51.81,51.81,36721.0,50.0178,50.1143,49.9985,49.9985,36721.0
2023-10-04 10:40:00,51.81,51.83,51.63,51.64,35336.0,49.9985,50.0178,49.8248,49.8345,35336.0
2023-10-04 10:50:00,51.64,51.73,51.61,51.67,24094.0,49.8345,49.9213,49.8055,49.8634,24094.0
2023-10-04 11:00:00,51.67,51.77,51.62,51.7,19622.0,49.8634,49.9599,49.8152,49.8924,19622.0
2023-10-04 11:10:00,51.72,51.81,51.67,51.81,26784.0,49.9117,49.9985,49.8634,49.9985,26784.0
2023-10-04 11:20:00,51.83,51.94,51.74,51.92,20650.0,50.0178,50.124,49.931,50.1047,20650.0
2023-10-04 11:30:00,51.92,51.93,51.78,51.86,33075.0,50.1047,50.1143,49.9696,50.0468,33075.0
2023-10-04 11:40:00,51.86,52.04,51.78,52.01,21786.0,50.0468,50.2205,49.9696,50.1915,21786.0
2023-10-04 11:50:00,52.01,52.14,51.99,52.14,33086.0,50.1915,50.317,50.1722,50.317,33086.0
2023-10-04 12:00:00,52.15,52.15,52.05,52.11,33322.0,50.3266,50.3266,50.2301,50.288,33322.0
2023-10-04 12:10:00,52.12,52.14,52.01,52.1,39362.0,50.2977,50.317,50.1915,50.2784,39362.0
2023-10-04 12:20:00,52.1,52.14,52.05,52.08,42277.0,50.2784,50.317,50.2301,50.2591,42277.0
2023-10-04 12:30:00,52.08,52.19,52.04,52.16,42515.0,50.2591,50.3652,50.2205,50.3363,42515.0
2023-10-04 12:40:00,52.17,52.25,52.15,52.19,35968.0,50.3459,50.4231,50.3266,50.3652,35968.0
2023-10-04 12:50:00,52.18,52.18,52.06,52.09,22585.0,50.3556,50.3556,50.2398,50.2687,22585.0
2023-10-04 13:00:00,52.09,52.1,51.97,52.03,27388.0,50.2687,50.2784,50.1529,50.2108,27388.0
2023-10-04 13:10:00,52.03,52.05,51.96,52.01,30749.0,50.2108,50.2301,50.1433,50.1915,30749.0
2023-10-04 13:20:00,52.02,52.04,51.94,51.94,32932.0,50.2012,50.2205,50.124,50.124,32932.0
2023-10-04 13:30:00,51.96,51.98,51.93,51.96,27187.0,50.1433,50.1626,50.1143,50.1433,27187.0
2023-10-04 13:40:00,51.96,52.05,51.88,52.02,117755.0,50.1433,50.2301,50.0661,50.2012,117755.0
2023-10-04 13:50:00,52.01,52.04,51.91,51.97,43435.0,50.1915,50.2205,50.095,50.1529,43435.0
2023-10-04 14:00:00,51.95,52.0,51.89,51.91,28033.0,50.1336,50.1819,50.0757,50.095,28033.0
2023-10-04 14:10:00,51.9,51.99,51.88,51.98,56567.0,50.0854,50.1722,50.0661,50.1626,56567.0
2023-10-04 14:20:00,51.98,51.99,51.81,51.91,49691.0,50.1626,50.1722,49.9985,50.095,49691.0
2023-10-04 14:30:00,51.92,51.95,51.84,51.93,34509.0,50.1047,50.1336,50.0275,50.1143,34509.0
2023-10-04 14:40:00,51.92,52.01,51.9,52.0,27603.0,50.1047,50.1915,50.0854,50.1819,27603.0
2023-10-04 14:50:00,51.99,52.06,51.98,52.03,43717.0,50.1722,50.2398,50.1626,50.2108,43717.0
2023-10-04 15:00:00,52.03,52.09,51.97,52.07,27158.0,50.2108,50.2687,50.1529,50.2494,27158.0
2023-10-04 15:10:00,52.08,52.22,52.06,52.21,43273.0,50.2591,50.3942,50.2398,50.3845,43273.0
2023-10-04 15:20:00,52.22,52.22,52.1,52.13,46637.0,50.3942,50.3942,50.2784,50.3073,46637.0
2023-10-04 15:30:00,52.14,52.35,52.13,52.25,64317.0,50.317,50.5196,50.3073,50.4231,64317.0
2023-10-04 15:40:00,52.25,52.27,52.18,52.23,107803.0,50.4231,50.4424,50.3556,50.4038,107803.0
2023-10-04 15:50:00,52.22,52.27,52.11,52.15,575669.0,50.3942,50.4424,50.288,50.3266,575669.0
2023-10-05 09:30:00,52.0,52.15,51.89,51.89,50148.0,50.1819,50.3266,50.0757,50.0757,50148.0
2023-10-05 09:40:00,51.84,51.85,51.56,51.71,39514.0,50.0275,50.0371,49.7573,49.902,39514.0
2023-10-05 09:50:00,51.73,52.0,51.71,51.98,33385.0,49.9213,50.1819,49.902,50.1626,33385.0
2023-10-05 10:00:00,51.99,51.99,51.69,51.74,132706.0,50.1722,50.1722,49.8827,49.931,132706.0
2023-10-05 10:10:00,51.74,51.74,51.58,51.69,36460.0,49.931,49.931,49.7766,49.8827,36460.0
2023-10-05 10:20:00,51.7,51.74,51.55,51.62,54562.0,49.8924,49.931,49.7476,49.8152,54562.0
2023-10-05 10:30:00,51.62,51.67,51.47,51.51,31993.0,49.8152,49.8634,49.6704,49.709,31993.0
2023-10-05 10:40:00,51.5,51.54,51.43,51.46,68990.0,49.6994,49.738,49.6318,49.6608,68990.0
2023-10-05 10:50:00,51.46,51.54,51.39,51.43,51979.0,49.6608,49.738,49.5932,49.6318,51979.0
2023-10-05 11:00:00,51.42,51.43,51.26,51.3,43840.0,49.6222,49.6318,49.4678,49.5064,43840.0
2023-10-05 11:10:00,51.3,51.4,51.28,51.28,34446.0,49.5064,49.6029,49.4871,49.4871,34446.0
2023-10-05 11:20:00,51.27,51.4,51.27,51.35,35010.0,49.4774,49.6029,49.4774,49.5546,35010.0
2023-10-05 11:30:00,51.35,51.52,51.33,51.51,121317.0,49.5546,49.7187,49.5353,49.709,121317.0
2023-10-05 11:40:00,51.52,51.53,51.28,51.29,109857.0,49.7187,49.7283,49.4871,49.4967,109857.0
2023-10-05 11:50:00,51.29,51.36,51.23,51.24,34499.0,49.4967,49.5643,49.4388,49.4485,34499.0
2023-10-05 12:00:00,51.25,51.3,51.23,51.27,28470.0,49.4581,49.5064,49.4388,49.4774,28470.0
2023-10-05 12:10:00,51.27,51.34,51.19,51.26,33931.0,49.4774,49.545,49.4002,49.4678,33931.0
2023-10-05 12:20:00,51.26,51.39,51.25,51.35,35719.0,49.4678,49.5932,49.4581,49.5546,35719.0
2023-10-05 12:30:00,51.36,51.4,51.28,51.33,39149.0,49.5643,49.6029,49.4871,49.5353,39149.0
2023-10-05 12:40:00,51.33,51.33,51.2,51.21,31214.0,49.5353,49.5353,49.4099,49.4195,31214.0
2023-10-05 12:50:00,51.21,51.26,51.17,51.24,39034.0,49.4195,49.4678,49.3809,49.4485,39034.0
2023-10-05 13:00:00,51.24,51.25,51.05,51.05,30778.0,49.4485,49.4581,49.2651,49.2651,30778.0
2023-10-05 13:10:00,51.06,51.25,51.06,51.2,43669.0,49.2747,49.4581,49.2747,49.4099,43669.0
2023-10-05 13:20:00,51.19,51.28,51.19,51.28,33770.0,49.4002,49.4871,49.4002,49.4871,33770.0
2023-10-05 13:30:00,51.27,51.45,51.18,51.39,45539.0,49.4774,49.6511,49.3906,49.5932,45539.0
2023-10-05 13:40:00,51.39,51.42,51.33,51.38,39770.0,49.5932,49.6222,49.5353,49.5836,39770.0
2023-10-05 13:50:00,51.39,51.42,51.35,51.39,37934.0,49.5932,49.6222,49.5546,49.5932,37934.0
2023-10-05 14:00:00,51.39,51.46,51.34,51.36,60185.0,49.5932,49.6608,49.545,49.5643,60185.0
2023-10-05 14:10:00,51.36,51.37,51.28,51.29,71252.0,49.5643,49.5739,49.4871,49.4967,71252.0
2023-10-05 14:20:00,51.29,51.3,51.21,51.29,77090.0,49.4967,49.5064,49.4195,49.4967,77090.0
2023-10-05 14:30:00,51.29,51.42,51.28,51.42,94082.0,49.4967,49.6222,49.4871,49.6222,94082.0
2023-10-05 14:40:00,51.41,51.44,51.32,51.32,57920.0,49.6125,49.6415,49.5257,49.5257,57920.0
2023-10-05 14:50:00,51.34,51.36,51.3,51.32,51693.0,49.545,49.5643,49.5064,49.5257,51693.0
2023-10-05 15:00:00,51.33,51.35,51.26,51.26,87871.0,49.5353,49.5546,49.4678,49.4678,87871.0
2023-10-05 15:10:00,51.27,51.28,51.15,51.18,88746.0,49.4774,49.4871,49.3616,49.3906,88746.0
2023-10-05 15:20:00,51.18,51.3,51.16,51.28,89958.0,49.3906,49.5064,49.3713,49.4871,89958.0
2023-10-05 15:30:00,51.28,51.34,51.19,51.2,109831.0,49.4871,49.545,49.4002,49.4099,109831.0
2023-10-05 15:40:00,51.2,51.26,51.13,51.16,182644.0,49.4099,49.4678,49.3423,49.3713,182644.0
2023-10-05 15:50:00,51.15,51.33,51.11,51.32,636887.0,49.3616,49.5353,49.323,49.5257,636887.0
2023-10-06 09:30:00,51.3,51.48,51.09,51.35,225147.0,49.5064,49.6801,49.3037,49.5546,225147.0
2023-10-06 09:40:00,51.34,51.74,51.26,51.6,84109.0,49.545,49.931,49.4678,49.7959,84109.0
2023-10-06 09:50:00,51.59,51.67,51.45,51.55,41817.0,49.7862,49.8634,49.6511,49.7476,41817.0
2023-10-06 10:00:00,51.55,51.56,51.24,51.27,145373.0,49.7476,49.7573,49.4485,49.4774,145373.0
2023-10-06 10:10:00,51.27,51.51,51.26,51.5,154592.0,49.4774,49.709,49.4678,49.6994,154592.0
2023-10-06 10:20:00,51.5,51.93,51.46,51.88,58427.0,49.6994,50.1143,49.6608,50.0661,58427.0
2023-10-06 10:30:00,51.9,51.97,51.77,51.97,44917.0,50.0854,50.1529,49.9599,50.1529,44917.0
2023-10-06 10:40:00,51.97,52.01,51.85,51.88,30494.0,50.1529,50.1915,50.0371,50.0661,30494.0
2023-10-06 10:50:00,51.86,51.87,51.69,51.82,35935.0,50.0468,50.0564,49.8827,50.0082,35935.0
2023-10-06 11:00:00,51.83,51.96,51.71,51.93,40213.0,50.0178,50.1433,49.902,50.1143,40213.0
2023-10-06 11:10:00,51.95,52.0,51.77,51.78,106009.0,50.1336,50.1819,49.9599,49.9696,106009.0
2023-10-06 11:20:00,51.78,52.05,51.76,52.01,65229.0,49.9696,50.2301,49.9503,50.1915,65229.0
2023-10-06 11:30:00,52.02,52.24,52.0,52.22,24390.0,50.2012,50.4135,50.1819,50.3942,24390.0
2023-10-06 11:40:00,52.23,52.48,52.23,52.47,46522.0,50.4038,50.6451,50.4038,50.6354,46522.0
2023-10-06 11:50:00,52.47,52.57,52.45,52.57,40209.0,50.6354,50.732,50.6161,50.732,40209.0
2023-10-06 12:00:00,52.57,52.62,52.4,52.4,45035.0,50.732,50.7802,50.5679,50.5679,45035.0
2023-10-06 12:10:00,52.39,52.39,52.29,52.39,41545.0,50.5582,50.5582,50.4617,50.5582,41545.0
2023-10-06 12:20:00,52.41,52.41,52.2,52.25,154358.0,50.5775,50.5775,50.3749,50.4231,154358.0
2023-10-06 12:30:00,52.28,52.32,52.19,52.3,142054.0,50.4521,50.4907,50.3652,50.4714,142054.0
2023-10-06 12:40:00,52.31,52.44,52.3,52.38,31909.0,50.481,50.6065,50.4714,50.5486,31909.0
2023-10-06 12:50:00,52.37,52.39,52.33,52.36,32812.0,50.5389,50.5582,50.5003,50.5293,32812.0
2023-10-06 13:00:00,52.37,52.39,52.35,52.38,28917.0,50.5389,50.5582,50.5196,50.5486,28917.0
2023-10-06 13:10:00,52.38,52.49,52.35,52.48,56701.0,50.5486,50.6547,50.5196,50.6451,56701.0
2023-10-06 13:20:00,52.47,52.56,52.45,52.5,41748.0,50.6354,50.7223,50.6161,50.6644,41748.0
2023-10-06 13:30:00,52.5,52.57,52.43,52.48,57474.0,50.6644,50.732,50.5968,50.6451,57474.0
2023-10-06 13:40:00,52.49,52.51,52.41,52.49,41481.0,50.6547,50.674,50.5775,50.6547,41481.0
2023-10-06 13:50:00,52.48,52.57,52.43,52.57,29204.0,50.6451,50.732,50.5968,50.732,29204.0
2023-10-06 14:00:00,52.57,52.66,52.55,52.64,53634.0,50.732,50.8188,50.7127,50.7995,53634.0
2023-10-06 14:10:00,52.64,52.66,52.51,52.54,36533.0,50.7995,50.8188,50.674,50.703,36533.0
2023-10-06 14:20:00,52.54,52.65,52.53,52.62,180564.0,50.703,50.8092,50.6933,50.7802,180564.0
2023-10-06 14:30:00,52.63,52.79,52.61,52.79,68598.0,50.7899,50.9443,50.7706,50.9443,68598.0
2023-10-06 14:40:00,52.79,52.82,52.73,52.78,43137.0,50.9443,50.9732,50.8864,50.9346,43137.0
2023-10-06 14:50:00,52.77,52.79,52.69,52.71,38321.0,50.925,50.9443,50.8478,50.8671,38321.0
2023-10-06 15:00:00,52.72,52.72,52.54,52.65,55055.0,50.8767,50.8767,50.703,50.8092,55055.0
2023-10-06 15:10:00,52.65,52.66,52.51,52.51,69758.0,50.8092,50.8188,50.674,50.674,69758.0
2023-10-06 15:20:00,52.51,52.62,52.5,52.59,55436.0,50.674,50.7802,50.6644,50.7513,55436.0
2023-10-06 15:30:00,52.59,52.61,52.45,52.61,83790.0,50.7513,50.7706,50.6161,50.7706,83790.0
2023-10-06 15:40:00,52.61,52.62,52.47,52.5,93223.0,50.7706,50.7802,50.6354,50.6644,93223.0
2023-10-06 15:50:00,52.49,52.52,52.34,52.35,291183.0,50.6547,50.6837,50.51,50.5196,291183.0
2023-10-09 09:30:00,52.15,52.31,51.9,52.25,67024.0,50.3266,50.481,50.0854,50.4231,67024.0
2023-10-09 09:40:00,52.23,52.29,52.07,52.17,53508.0,50.4038,50.4617,50.2494,50.3459,53508.0
2023-10-09 09:50:00,52.16,52.17,51.79,51.93,111820.0,50.3363,50.3459,49.9792,50.1143,111820.0
2023-10-09 10:00:00,51.93,52.0,51.71,51.88,77457.0,50.1143,50.1819,49.902,50.0661,77457.0
2023-10-09 10:10:00,51.9,52.1,51.81,52.08,55473.0,50.0854,50.2784,49.9985,50.2591,55473.0
2023-10-09 10:20:00,52.07,52.08,51.99,52.01,50173.0,50.2494,50.2591,50.1722,50.1915,50173.0
2023-10-09 10:30:00,52.01,52.04,51.95,51.95,36718.0,50.1915,50.2205,50.1336,50.1336,36718.0
2023-10-09 10:40:00,51.95,51.97,51.85,51.85,59251.0,50.1336,50.1529,50.0371,50.0371,59251.0
2023-10-09 10:50:00,51.85,51.98,51.81,51.95,70318.0,50.0371,50.1626,49.9985,50.1336,70318.0
2023-10-09 11:00:00,51.95,52.06,51.94,52.03,62963.0,50.1336,50.2398,50.124,50.2108,62963.0
2023-10-09 11:10:00,52.02,52.09,52.01,52.06,28852.0,50.2012,50.2687,50.1915,50.2398,28852.0
2023-10-09 11:20:00,52.06,52.17,52.02,52.13,44436.0,50.2398,50.3459,50.2012,50.3073,44436.0
2023-10-09 11:30:00,52.13,52.17,52.07,52.12,43027.0,50.3073,50.3459,50.2494,50.2977,43027.0
2023-10-09 11:40:00,52.13,52.13,52.03,52.07,34197.0,50.3073,50.3073,50.2108,50.2494,34197.0
2023-10-09 11:50:00,52.06,52.21,52.06,52.18,31662.0,50.2398,50.3845,50.2398,50.3556,31662.0
2023-10-09 12:00:00,52.18,52.25,52.13,52.22,28699.0,50.3556,50.4231,50.3073,50.3942,28699.0
2023-10-09 12:10:00,52.23,52.31,52.2,52.25,24093.0,50.4038,50.481,50.3749,50.4231,24093.0
2023-10-09 12:20:00,52.25,52.31,52.2,52.23,24777.0,50.4231,50.481,50.3749,50.4038,24777.0
2023-10-09 12:30:00,52.24,52.27,52.18,52.19,19910.0,50.4135,50.4424,50.3556,50.3652,19910.0
2023-10-09 12:40:00,52.19,52.2,52.08,52.16,29191.0,50.3652,50.3749,50.2591,50.3363,29191.0
2023-10-09 12:50:00,52.16,52.19,52.09,52.15,33407.0,50.3363,50.3652,50.2687,50.3266,33407.0
2023-10-09 13:00:00,52.14,52.21,52.09,52.2,20553.0,50.317,50.3845,50.2687,50.3749,20553.0
2023-10-09 13:10:00,52.2,52.21,52.12,52.13,37305.0,50.3749,50.3845,50.2977,50.3073,37305.0
2023-10-09 13:20:00,52.13,52.21,52.1,52.19,25309.0,50.3073,50.3845,50.2784,50.3652,25309.0
2023-10-09 13:30:00,52.2,52.3,52.19,52.27,40204.0,50.3749,50.4714,50.3652,50.4424,40204.0
2023-10-09 13:40:00,52.27,52.43,52.27,52.37,23457.0,50.4424,50.5968,50.4424,50.5389,23457.0
2023-10-09 13:50:00,52.38,52.44,52.37,52.44,38697.0,50.5486,50.6065,50.5389,50.6065,38697.0
2023-10-09 14:00:00,52.46,52.47,52.36,52.47,30283.0,50.6258,50.6354,50.5293,50.6354,30283.0
2023-10-09 14:10:00,52.46,52.62,52.46,52.6,32137.0,50.6258,50.7802,50.6258,50.7609,32137.0
2023-10-09 14:20:00,52.6,52.64,52.56,52.6,19131.0,50.7609,50.7995,50.7223,50.7609,19131.0
2023-10-09 14:30:00,52.6,52.63,52.54,52.58,19594.0,50.7609,50.7899,50.703,50.7416,19594.0
2023-10-09 14:40:00,52.58,52.68,52.56,52.58,41775.0,50.7416,50.8381,50.7223,50.7416,41775.0
2023-10-09 14:50:00,52.58,52.63,52.5,52.58,30003.0,50.7416,50.7899,50.6644,50.7416,30003.0
2023-10-09 15:00:00,52.56,52.61,52.54,52.58,43421.0,50.7223,50.7706,50.703,50.7416,43421.0
2023-10-09 15:10:00,52.58,52.59,52.47,52.49,42093.0,50.7416,50.7513,50.6354,50.6547,42093.0
2023-10-09 15:20:00,52.5,52.57,52.47,52.55,46998.0,50.6644,50.732,50.6354,50.7127,46998.0
2023-10-09 15:30:00,52.55,52.55,52.5,52.53,45803.0,50.7127,50.7127,50.6644,50.6933,45803.0
2023-10-09 15:40:00,52.53,52.57,52.47,52.56,74856.0,50.6933,50.732,50.6354,50.7223,74856.0
2023-10-09 15:50:00,52.56,52.64,52.53,52.64,298925.0,50.7223,50.7995,50.6933,50.7995,298925.0
2023-10-10 09:30:00,52.88,52.88,52.64,52.76,70938.0,51.0311,51.0311,50.7995,50.9153,70938.0
2023-10-10 09:40:00,52.75,52.89,52.69,52.89,42136.0,50.9057,51.0408,50.8478,51.0408,42136.0
2023-10-10 09:50:00,52.9,52.9,52.78,52.87,19819.0,51.0504,51.0504,50.9346,51.0215,19819.0
2023-10-10 10:00:00,52.87,52.92,52.82,52.91,23887.0,51.0215,51.0697,50.9732,51.0601,23887.0
2023-10-10 10:10:00,52.92,53.05,52.9,53.02,69056.0,51.0697,51.1952,51.0504,51.1662,69056.0
2023-10-10 10:20:00,53.02,53.02,52.92,52.94,36278.0,51.1662,51.1662,51.0697,51.089,36278.0
2023-10-10 10:30:00,52.94,53.04,52.92,52.96,118898.0,51.089,51.1855,51.0697,51.1083,118898.0
2023-10-10 10:40:00,52.96,52.98,52.75,52.9,396840.0,51.1083,51.1276,50.9057,51.0504,396840.0
2023-10-10 10:50:00,52.89,52.96,52.84,52.91,31452.0,51.0408,51.1083,50.9925,51.0601,31452.0
2023-10-10 11:00:00,52.9,52.99,52.83,52.94,93042.0,51.0504,51.1373,50.9829,51.089,93042.0
2023-10-10 11:10:00,52.95,53.04,52.93,53.02,88908.0,51.0987,51.1855,51.0794,51.1662,88908.0
2023-10-10 11:20:00,53.02,53.04,52.86,52.88,34101.0,51.1662,51.1855,51.0118,51.0311,34101.0
2023-10-10 11:30:00,52.89,52.97,52.8,52.96,74293.0,51.0408,51.118,50.9539,51.1083,74293.0
2023-10-10 11:40:00,52.96,53.0,52.9,52.94,27351.0,51.1083,51.1469,51.0504,51.089,27351.0
2023-10-10 11:50:00,52.95,52.99,52.91,52.98,30936.0,51.0987,51.1373,51.0601,51.1276,30936.0
2023-10-10 12:00:00,52.99,53.01,52.95,52.98,30449.0,51.1373,51.1566,51.0987,51.1276,30449.0
2023-10-10 12:10:00,52.98,52.99,52.94,52.96,20525.0,51.1276,51.1373,51.089,51.1083,20525.0
2023-10-10 12:20:00,52.97,52.99,52.92,52.96,17462.0,51.118,51.1373,51.0697,51.1083,17462.0
2023-10-10 12:30:00,52.97,53.04,52.96,52.99,19783.0,51.118,51.1855,51.1083,51.1373,19783.0
2023-10-10 12:40:00,52.98,53.02,52.96,52.97,23438.0,51.1276,51.1662,51.1083,51.118,23438.0
2023-10-10 12:50:00,52.97,52.98,52.93,52.97,29986.0,51.118,51.1276,51.0794,51.118,29986.0
2023-10-10 13:00:00,52.97,53.01,52.78,52.84,68013.0,51.118,51.1566,50.9346,50.9925,68013.0
2023-10-10 13:10:00,52.84,52.91,52.76,52.84,113267.0,50.9925,51.0601,50.9153,50.9925,113267.0
2023-10-10 13:20:00,52.82,52.9,52.8,52.9,45299.0,50.9732,51.0504,50.9539,51.0504,45299.0
2023-10-10 13:30:00,52.9,52.93,52.86,52.92,37318.0,51.0504,51.0794,51.0118,51.0697,37318.0
2023-10-10 13:40:00,52.92,52.97,52.88,52.95,152115.0,51.0697,51.118,51.0311,51.0987,152115.0
2023-10-10 13:50:00,52.96,53.02,52.85,52.98,72640.0,51.1083,51.1662,51.0022,51.1276,72640.0
2023-10-10 14:00:00,53.0,53.01,52.87,52.88,52390.0,51.1469,51.1566,51.0215,51.0311,52390.0
2023-10-10 14:10:00,52.88,52.93,52.85,52.9,329143.0,51.0311,51.0794,51.0022,51.0504,329143.0
2023-10-10 14:20:00,52.9,52.91,52.79,52.81,58424.0,51.0504,51.0601,50.9443,50.9636,58424.0
2023-10-10 14:30:00,52.82,52.87,52.77,52.8,44744.0,50.9732,51.0215,50.925,50.9539,44744.0
2023-10-10 14:40:00,52.8,52.92,52.77,52.87,36016.0,50.9539,51.0697,50.925,51.0215,36016.0
2023-10-10 14:50:00,52.88,52.88,52.71,52.74,34134.0,51.0311,51.0311,50.8671,50.896,34134.0
2023-10-10 15:00:00,52.74,52.8,52.72,52.8,30189.0,50.896,50.9539,50.8767,50.9539,30189.0
2023-10-10 15:10:00,52.8,52.81,52.74,52.76,30819.0,50.9539,50.9636,50.896,50.9153,30819.0
2023-10-10 15:20:00,52.76,52.76,52.67,52.73,63712.0,50.9153,50.9153,50.8285,50.8864,63712.0
2023-10-10 15:30:00,52.73,52.79,52.69,52.7,70699.0,50.8864,50.9443,50.8478,50.8574,70699.0
2023-10-10 15:40:00,52.71,52.78,52.69,52.74,83601.0,50.8671,50.9346,50.8478,50.896,83601.0
2023-10-10 15:50:00,52.75,52.76,52.56,52.62,426974.0,50.9057,50.9153,50.7223,50.7802,426974.0
2023-10-11 09:30:00,52.77,53.18,52.77,53.14,138686.0,50.925,51.3206,50.925,51.282,138686.0
2023-10-11 09:40:00,53.18,53.2,53.04,53.08,26907.0,51.3206,51.3399,51.1855,51.2241,26907.0
2023-10-11 09:50:00,53.07,53.07,52.8,52.88,39622.0,51.2145,51.2145,50.9539,51.0311,39622.0
2023-10-11 10:00:00,52.89,52.9,52.79,52.85,58235.0,51.0408,51.0504,50.9443,51.0022,58235.0
2023-10-11 10:10:00,52.86,52.86,52.72,52.79,67918.0,51.0118,51.0118,50.8767,50.9443,67918.0
2023-10-11 10:20:00,52.78,52.88,52.76,52.82,51032.0,50.9346,51.0311,50.9153,50.9732,51032.0
2023-10-11 10:30:00,52.82,52.85,52.75,52.79,44660.0,50.9732,51.0022,50.9057,50.9443,44660.0
2023-10-11 10:40:00,52.8,52.85,52.78,52.83,44945.0,50.9539,51.0022,50.9346,50.9829,44945.0
2023-10-11 10:50:00,52.83,52.85,52.69,52.8,153930.0,50.9829,51.0022,50.8478,50.9539,153930.0
2023-10-11 11:00:00,52.8,52.86,52.73,52.75,51570.0,50.9539,51.0118,50.8864,50.9057,51570.0
2023-10-11 11:10:00,52.76,52.76,52.54,52.55,49059.0,50.9153,50.9153,50.703,50.7127,49059.0
2023-10-11 11:20:00,52.54,52.7,52.52,52.64,80486.0,50.703,50.8574,50.6837,50.7995,80486.0
2023-10-11 11:30:00,52.63,52.7,52.6,52.69,59047.0,50.7899,50.8574,50.7609,50.8478,59047.0
2023-10-11 11:40:00,52.7,52.75,52.67,52.74,32800.0,50.8574,50.9057,50.8285,50.896,32800.0
2023-10-11 11:50:00,52.75,52.83,52.72,52.72,71854.0,50.9057,50.9829,50.8767,50.8767,71854.0
2023-10-11 12:00:00,52.73,52.89,52.71,52.89,135314.0,50.8864,51.0408,50.8671,51.0408,135314.0
2023-10-11 12:10:00,52.9,52.9,52.72,52.79,73880.0,51.0504,51.0504,50.8767,50.9443,73880.0
2023-10-11 12:20:00,52.8,52.81,52.71,52.78,33606.0,50.9539,50.9636,50.8671,50.9346,33606.0
2023-10-11 12:30:00,52.79,52.82,52.72,52.8,66432.0,50.9443,50.9732,50.8767,50.9539,66432.0
2023-10-11 12:40:00,52.81,52.86,52.79,52.82,19742.0,50.9636,51.0118,50.9443,50.9732,19742.0
2023-10-11 12:50:00,52.82,52.85,52.79,52.85,16728.0,50.9732,51.0022,50.9443,51.0022,16728.0
2023-10-11 13:00:00,52.85,52.93,52.84,52.93,20538.0,51.0022,51.0794,50.9925,51.0794,20538.0
2023-10-11 13:10:00,52.92,52.97,52.87,52.9,64658.0,51.0697,51.118,51.0215,51.0504,64658.0
2023-10-11 13:20:00,52.89,52.94,52.86,52.93,23651.0,51.0408,51.089,51.0118,51.0794,23651.0
2023-10-11 13:30:00,52.92,53.0,52.89,52.99,44284.0,51.0697,51.1469,51.0408,51.1373,44284.0
2023-10-11 13:40:00,53.0,53.08,52.97,52.99,61597.0,51.1469,51.2241,51.118,51.1373,61597.0
2023-10-11 13:50:00,52.99,53.15,52.99,53.14,77886.0,51.1373,51.2917,51.1373,51.282,77886.0
2023-10-11 14:00:00,53.13,53.22,53.13,53.2,75530.0,51.2724,51.3592,51.2724,51.3399,75530.0
2023-10-11 14:10:00,53.19,53.28,53.16,53.23,50095.0,51.3303,51.4171,51.3013,51.3689,50095.0
2023-10-11 14:20:00,53.24,53.26,53.16,53.16,48586.0,51.3785,51.3978,51.3013,51.3013,48586.0
2023-10-11 14:30:00,53.16,53.34,53.16,53.31,53244.0,51.3013,51.475,51.3013,51.4461,53244.0
2023-10-11 14:40:00,53.31,53.33,53.24,53.29,30024.0,51.4461,51.4654,51.3785,51.4268,30024.0
2023-10-11 14:50:00,53.29,53.37,53.29,53.34,28596.0,51.4268,51.504,51.4268,51.475,28596.0
2023-10-11 15:00:00,53.33,53.4,53.32,53.4,23537.0,51.4654,51.5329,51.4557,51.5329,23537.0
2023-10-11 15:10:00,53.4,53.41,53.31,53.34,21519.0,51.5329,51.5426,51.4461,51.475,21519.0
2023-10-11 15:20:00,53.34,53.42,53.33,53.41,41333.0,51.475,51.5522,51.4654,51.5426,41333.0
2023-10-11 15:30:00,53.41,53.48,53.39,53.47,47739.0,51.5426,51.6101,51.5233,51.6005,47739.0
2023-10-11 15:40:00,53.48,53.51,53.42,53.43,77169.0,51.6101,51.6391,51.5522,51.5619,77169.0
2023-10-11 15:50:00,53.44,53.46,53.3,53.39,479393.0,51.5715,51.5908,51.4364,51.5233,479393.0
2023-10-12 09:30:00,53.17,53.26,52.87,53.05,57644.0,51.311,51.3978,51.0215,51.1952,57644.0
2023-10-12 09:40:00,53.07,53.11,52.8,52.82,31013.0,51.2145,51.2531,50.9539,50.9732,31013.0
2023-10-12 09:50:00,52.83,52.86,52.61,52.68,65011.0,50.9829,51.0118,50.7706,50.8381,65011.0
2023-10-12 10:00:00,52.69,52.72,52.52,52.7,41944.0,50.8478,50.8767,50.6837,50.8574,41944.0
2023-10-12 10:10:00,52.68,52.88,52.67,52.83,80247.0,50.8381,51.0311,50.8285,50.9829,80247.0
2023-10-12 10:20:00,52.81,52.85,52.68,52.73,71493.0,50.9636,51.0022,50.8381,50.8864,71493.0
2023-10-12 10:30:00,52.72,52.82,52.63,52.63,49084.0,50.8767,50.9732,50.7899,50.7899,49084.0
2023-10-12 10:40:00,52.62,52.64,52.54,52.62,37617.0,50.7802,50.7995,50.703,50.7802,37617.0
2023-10-12 10:50:00,52.61,52.64,52.51,52.54,34321.0,50.7706,50.7995,50.674,50.703,34321.0
2023-10-12 11:00:00,52.54,52.61,52.45,52.59,35306.0,50.703,50.7706,50.6161,50.7513,35306.0
2023-10-12 11:10:00,52.59,52.71,52.56,52.69,24000.0,50.7513,50.8671,50.7223,50.8478,24000.0
2023-10-12 11:20:00,52.7,52.75,52.66,52.7,21631.0,50.8574,50.9057,50.8188,50.8574,21631.0
2023-10-12 11:30:00,52.69,52.71,52.59,52.67,39970.0,50.8478,50.8671,50.7513,50.8285,39970.0
2023-10-12 11:40:00,52.68,52.69,52.61,52.65,34772.0,50.8381,50.8478,50.7706,50.8092,34772.0
2023-10-12 11:50:00,52.65,52.69,52.63,52.69,14017.0,50.8092,50.8478,50.7899,50.8478,14017.0
2023-10-12 12:00:00,52.7,52.78,52.66,52.73,30092.0,50.8574,50.9346,50.8188,50.8864,30092.0
2023-10-12 12:10:00,52.73,52.79,52.68,52.73,37315.0,50.8864,50.9443,50.8381,50.8864,37315.0
2023-10-12 12:20:00,52.73,52.77,52.69,52.75,27543.0,50.8864,50.925,50.8478,50.9057,27543.0
2023-10-12 12:30:00,52.74,52.77,52.66,52.68,21479.0,50.896,50.925,50.8188,50.8381,21479.0
2023-10-12 12:40:00,52.68,52.68,52.61,52.62,23123.0,50.8381,50.8381,50.7706,50.7802,23123.0
2023-10-12 12:50:00,52.62,52.63,52.56,52.59,37593.0,50.7802,50.7899,50.7223,50.7513,37593.0
2023-10-12 13:00:00,52.6,52.6,52.29,52.36,28604.0,50.7609,50.7609,50.4617,50.5293,28604.0
2023-10-12 13:10:00,52.35,52.35,52.2,52.24,14106.0,50.5196,50.5196,50.3749,50.4135,14106.0
2023-10-12 13:20:00,52.23,52.26,52.08,52.09,17440.0,50.4038,50.4328,50.2591,50.2687,17440.0
2023-10-12 13:30:00,52.08,52.15,52.05,52.11,31601.0,50.2591,50.3266,50.2301,50.288,31601.0
2023-10-12 13:40:00,52.11,52.13,52.06,52.07,52254.0,50.288,50.3073,50.2398,50.2494,52254.0
2023-10-12 13:50:00,52.09,52.09,51.95,51.95,27647.0,50.2687,50.2687,50.1336,50.1336,27647.0
2023-10-12 14:00:00,51.95,51.98,51.82,51.82,60151.0,50.1336,50.1626,50.0082,50.0082,60151.0
2023-10-12 14:10:00,51.83,51.91,51.81,51.85,14455.0,50.0178,50.095,49.9985,50.0371,14455.0
2023-10-12 14:20:00,51.86,52.08,51.86,52.06,26769.0,50.0468,50.2591,50.0468,50.2398,26769.0
2023-10-12 14:30:00,52.06,52.09,52.02,52.09,22324.0,50.2398,50.2687,50.2012,50.2687,22324.0
2023-10-12 14:40:00,52.1,52.17,52.06,52.16,17397.0,50.2784,50.3459,50.2398,50.3363,17397.0
2023-10-12 14:50:00,52.15,52.18,52.12,52.14,20265.0,50.3266,50.3556,50.2977,50.317,20265.0
2023-10-12 15:00:00,52.15,52.27,52.14,52.26,31395.0,50.3266,50.4424,50.317,50.4328,31395.0
2023-10-12 15:10:00,52.25,52.34,52.23,52.34,44560.0,50.4231,50.51,50.4038,50.51,44560.0
2023-10-12 15:20:00,52.33,52.34,52.26,52.34,51873.0,50.5003,50.51,50.4328,50.51,51873.0
2023-10-12 15:30:00,52.34,52.46,52.33,52.45,51884.0,50.51,50.6258,50.5003,50.6161,51884.0
2023-10-12 15:40:00,52.45,52.46,52.35,52.4,67646.0,50.6161,50.6258,50.5196,50.5679,67646.0
2023-10-12 15:50:00,52.42,52.49,52.33,52.37,170199.0,50.5872,50.6547,50.5003,50.5389,170199.0
2023-10-13 09:30:00,52.46,52.55,52.2,52.31,59472.0,50.6258,50.7127,50.3749,50.481,59472.0
2023-10-13 09:40:00,52.32,52.4,52.3,52.34,63723.0,50.4907,50.5679,50.4714,50.51,63723.0
2023-10-13 09:50:00,52.34,52.59,52.33,52.41,71338.0,50.51,50.7513,50.5003,50.5775,71338.0
2023-10-13 10:00:00,52.39,52.4,52.14,52.18,43169.0,50.5582,50.5679,50.317,50.3556,43169.0
2023-10-13 10:10:00,52.18,52.2,51.93,51.97,27752.0,50.3556,50.3749,50.1143,50.1529,27752.0
2023-10-13 10:20:00,51.98,52.1,51.98,52.08,84015.0,50.1626,50.2784,50.1626,50.2591,84015.0
2023-10-13 10:30:00,52.08,52.26,52.07,52.17,54128.0,50.2591,50.4328,50.2494,50.3459,54128.0
2023-10-13 10:40:00,52.15,52.21,52.06,52.15,73336.0,50.3266,50.3845,50.2398,50.3266,73336.0
2023-10-13 10:50:00,52.14,52.15,52.01,52.03,126353.0,50.317,50.3266,50.1915,50.2108,126353.0
2023-10-13 11:00:00,52.04,52.04,51.78,51.86,60263.0,50.2205,50.2205,49.9696,50.0468,60263.0
2023-10-13 11:10:00,51.87,52.08,51.85,52.05,51759.0,50.0564,50.2591,50.0371,50.2301,51759.0
2023-10-13 11:20:00,52.05,52.07,51.87,51.98,63973.0,50.2301,50.2494,50.0564,50.1626,63973.0
2023-10-13 11:30:00,51.98,52.09,51.96,52.08,36595.0,50.1626,50.2687,50.1433,50.2591,36595.0
2023-10-13 11:40:00,52.08,52.1,52.02,52.04,37629.0,50.2591,50.2784,50.2012,50.2205,37629.0
2023-10-13 11:50:00,52.03,52.04,51.79,51.83,41477.0,50.2108,50.2205,49.9792,50.0178,41477.0
2023-10-13 12:00:00,51.8,51.89,51.8,51.82,27859.0,49.9889,50.0757,49.9889,50.0082,27859.0
2023-10-13 12:10:00,51.82,51.96,51.8,51.96,17107.0,50.0082,50.1433,49.9889,50.1433,17107.0
2023-10-13 12:20:00,51.96,52.04,51.91,51.99,21680.0,50.1433,50.2205,50.095,50.1722,21680.0
2023-10-13 12:30:00,52.0,52.03,51.93,51.95,27067.0,50.1819,50.2108,50.1143,50.1336,27067.0
2023-10-13 12:40:00,51.95,51.98,51.8,51.8,33280.0,50.1336,50.1626,49.9889,49.9889,33280.0
2023-10-13 12:50:00,51.78,51.8,51.67,51.78,45857.0,49.9696,49.9889,49.8634,49.9696,45857.0
2023-10-13 13:00:00,51.78,51.8,51.56,51.57,71156.0,49.9696,49.9889,49.7573,49.7669,71156.0
2023-10-13 13:10:00,51.57,51.63,51.46,51.52,106232.0,49.7669,49.8248,49.6608,49.7187,106232.0
2023-10-13 13:20:00,51.51,51.61,51.4,51.41,37775.0,49.709,49.8055,49.6029,49.6125,37775.0
2023-10-13 13:30:00,51.4,51.47,51.35,51.35,29173.0,49.6029,49.6704,49.5546,49.5546,29173.0
2023-10-13 13:40:00,51.35,51.6,51.35,51.57,31090.0,49.5546,49.7959,49.5546,49.7669,31090.0
2023-10-13 13:50:00,51.57,51.62,51.52,51.53,23307.0,49.7669,49.8152,49.7187,49.7283,23307.0
2023-10-13 14:00:00,51.54,51.58,51.44,51.51,59043.0,49.738,49.7766,49.6415,49.709,59043.0
2023-10-13 14:10:00,51.51,51.56,51.47,51.54,30268.0,49.709,49.7573,49.6704,49.738,30268.0
2023-10-13 14:20:00,51.54,51.56,51.46,51.51,26635.0,49.738,49.7573,49.6608,49.709,26635.0
2023-10-13 14:30:00,51.51,51.55,51.44,51.44,40498.0,49.709,49.7476,49.6415,49.6415,40498.0
2023-10-13 14:40:00,51.45,51.46,51.33,51.36,44041.0,49.6511,49.6608,49.5353,49.5643,44041.0
2023-10-13 14:50:00,51.36,51.5,51.28,51.48,58276.0,49.5643,49.6994,49.4871,49.6801,58276.0
2023-10-13 15:00:00,51.48,51.51,51.38,51.44,43666.0,49.6801,49.709,49.5836,49.6415,43666.0
2023-10-13 15:10:00,51.44,51.52,51.4,51.48,77062.0,49.6415,49.7187,49.6029,49.6801,77062.0
2023-10-13 15:20:00,51.48,51.5,51.38,51.4,64158.0,49.6801,49.6994,49.5836,49.6029,64158.0
2023-10-13 15:30:00,51.41,51.49,51.41,51.45,57632.0,49.6125,49.6897,49.6125,49.6511,57632.0
2023-10-13 15:40:00,51.45,51.5,51.35,51.5,119206.0,49.6511,49.6994,49.5546,49.6994,119206.0
2023-10-13 15:50:00,51.49,51.65,51.46,51.64,336864.0,49.6897,49.8441,49.6608,49.8345,336864.0
2023-10-16 09:30:00,52.16,52.26,51.95,51.97,122072.0,50.3363,50.4328,50.1336,50.1529,122072.0
2023-10-16 09:40:00,51.97,51.98,51.81,51.93,83524.0,50.1529,50.1626,49.9985,50.1143,83524.0
2023-10-16 09:50:00,51.92,52.08,51.88,51.94,83239.0,50.1047,50.2591,50.0661,50.124,83239.0
2023-10-16 10:00:00,51.94,51.95,51.75,51.75,26063.0,50.124,50.1336,49.9406,49.9406,26063.0
2023-10-16 10:10:00,51.76,52.02,51.75,51.95,50267.0,49.9503,50.2012,49.9406,50.1336,50267.0
2023-10-16 10:20:00,51.95,52.04,51.9,52.03,66376.0,50.1336,50.2205,50.0854,50.2108,66376.0
2023-10-16 10:30:00,52.04,52.36,52.03,52.3,98772.0,50.2205,50.5293,50.2108,50.4714,98772.0
2023-10-16 10:40:00,52.31,52.35,52.23,52.34,168730.0,50.481,50.5196,50.4038,50.51,168730.0
2023-10-16 10:50:00,52.35,52.44,52.27,52.35,47971.0,50.5196,50.6065,50.4424,50.5196,47971.0
2023-10-16 11:00:00,52.36,52.47,52.27,52.29,55487.0,50.5293,50.6354,50.4424,50.4617,55487.0
2023-10-16 11:10:00,52.29,52.3,52.22,52.23,57555.0,50.4617,50.4714,50.3942,50.4038,57555.0
2023-10-16 11:20:00,52.24,52.26,52.18,52.25,68509.0,50.4135,50.4328,50.3556,50.4231,68509.0
2023-10-16 11:30:00,52.26,52.27,52.14,52.16,60310.0,50.4328,50.4424,50.317,50.3363,60310.0
2023-10-16 11:40:00,52.16,52.18,52.07,52.15,71682.0,50.3363,50.3556,50.2494,50.3266,71682.0
2023-10-16 11:50:00,52.15,52.22,52.14,52.22,30573.0,50.3266,50.3942,50.317,50.3942,30573.0
2023-10-16 12:00:00,52.22,52.25,52.17,52.22,43558.0,50.3942,50.4231,50.3459,50.3942,43558.0
2023-10-16 12:10:00,52.22,52.32,52.2,52.3,111595.0,50.3942,50.4907,50.3749,50.4714,111595.0
2023-10-16 12:20:00,52.3,52.3,52.2,52.22,58834.0,50.4714,50.4714,50.3749,50.3942,58834.0
2023-10-16 12:30:00,52.21,52.29,52.19,52.23,54094.0,50.3845,50.4617,50.3652,50.4038,54094.0
2023-10-16 12:40:00,52.23,52.27,52.2,52.25,51136.0,50.4038,50.4424,50.3749,50.4231,51136.0
2023-10-16 12:50:00,52.25,52.28,52.16,52.23,42496.0,50.4231,50.4521,50.3363,50.4038,42496.0
2023-10-16 13:00:00,52.23,52.42,52.23,52.4,38583.0,50.4038,50.5872,50.4038,50.5679,38583.0
2023-10-16 13:10:00,52.41,52.43,52.3,52.3,75323.0,50.5775,50.5968,50.4714,50.4714,75323.0
2023-10-16 13:20:00,52.29,52.31,52.12,52.31,54665.0,50.4617,50.481,50.2977,50.481,54665.0
2023-10-16 13:30:00,52.31,52.34,52.27,52.34,33995.0,50.481,50.51,50.4424,50.51,33995.0
2023-10-16 13:40:00,52.35,52.45,52.35,52.41,70954.0,50.5196,50.6161,50.5196,50.5775,70954.0
2023-10-16 13:50:00,52.41,52.5,52.38,52.47,32090.0,50.5775,50.6644,50.5486,50.6354,32090.0
2023-10-16 14:00:00,52.48,52.5,52.42,52.45,39992.0,50.6451,50.6644,50.5872,50.6161,39992.0
2023-10-16 14:10:00,52.45,52.49,52.4,52.44,37714.0,50.6161,50.6547,50.5679,50.6065,37714.0
2023-10-16 14:20:00,52.44,52.46,52.33,52.34,47509.0,50.6065,50.6258,50.5003,50.51,47509.0
2023-10-16 14:30:00,52.34,52.44,52.33,52.41,36752.0,50.51,50.6065,50.5003,50.5775,36752.0
2023-10-16 14:40:00,52.39,52.42,52.37,52.38,33422.0,50.5582,50.5872,50.5389,50.5486,33422.0
2023-10-16 14:50:00,52.39,52.5,52.37,52.5,29540.0,50.5582,50.6644,50.5389,50.6644,29540.0
2023-10-16 15:00:00,52.5,52.52,52.43,52.47,59862.0,50.6644,50.6837,50.5968,50.6354,59862.0
2023-10-16 15:10:00,52.47,52.54,52.45,52.47,42047.0,50.6354,50.703,50.6161,50.6354,42047.0
2023-10-16 15:20:00,52.48,52.57,52.48,52.57,60670.0,50.6451,50.732,50.6451,50.732,60670.0
2023-10-16 15:30:00,52.56,52.59,52.46,52.5,69084.0,50.7223,50.7513,50.6258,50.6644,69084.0
2023-10-16 15:40:00,52.5,52.56,52.48,52.55,116454.0,50.6644,50.7223,50.6451,50.7127,116454.0
2023-10-16 15:50:00,52.54,52.69,52.51,52.63,432234.0,50.703,50.8478,50.674,50.7899,432234.0
2023-10-17 09:30:00,52.32,52.37,52.02,52.19,77256.0,50.4907,50.5389,50.2012,50.3652,77256.0
2023-10-17 09:40:00,52.2,52.33,52.14,52.22,24181.0,50.3749,50.5003,50.317,50.3942,24181.0
2023-10-17 09:50:00,52.23,52.33,52.18,52.33,19457.0,50.4038,50.5003,50.3556,50.5003,19457.0
2023-10-17 10:00:00,52.34,52.61,52.27,52.59,19584.0,50.51,50.7706,50.4424,50.7513,19584.0
2023-10-17 10:10:00,52.61,52.73,52.6,52.71,27433.0,50.7706,50.8864,50.7609,50.8671,27433.0
2023-10-17 10:20:00,52.71,52.83,52.64,52.65,40573.0,50.8671,50.9829,50.7995,50.8092,40573.0
2023-10-17 10:30:00,52.65,52.71,52.57,52.68,28776.0,50.8092,50.8671,50.732,50.8381,28776.0
2023-10-17 10:40:00,52.68,52.71,52.54,52.55,28610.0,50.8381,50.8671,50.703,50.7127,28610.0
2023-10-17 10:50:00,52.55,52.62,52.53,52.57,27058.0,50.7127,50.7802,50.6933,50.732,27058.0
2023-10-17 11:00:00,52.57,52.75,52.56,52.62,26121.0,50.732,50.9057,50.7223,50.7802,26121.0
2023-10-17 11:10:00,52.63,52.74,52.63,52.73,32380.0,50.7899,50.896,50.7899,50.8864,32380.0
2023-10-17 11:20:00,52.74,52.8,52.67,52.76,20116.0,50.896,50.9539,50.8285,50.9153,20116.0
2023-10-17 11:30:00,52.77,52.9,52.73,52.88,24684.0,50.925,51.0504,50.8864,51.0311,24684.0
2023-10-17 11:40:00,52.89,52.96,52.87,52.92,31152.0,51.0408,51.1083,51.0215,51.0697,31152.0
2023-10-17 11:50:00,52.93,52.99,52.91,52.99,25635.0,51.0794,51.1373,51.0601,51.1373,25635.0
2023-10-17 12:00:00,52.98,53.01,52.89,52.91,37666.0,51.1276,51.1566,51.0408,51.0601,37666.0
2023-10-17 12:10:00,52.92,52.96,52.85,52.88,20852.0,51.0697,51.1083,51.0022,51.0311,20852.0
2023-10-17 12:20:00,52.88,52.98,52.86,52.98,20986.0,51.0311,51.1276,51.0118,51.1276,20986.0
2023-10-17 12:30:00,52.97,52.99,52.82,52.83,21108.0,51.118,51.1373,50.9732,50.9829,21108.0
2023-10-17 12:40:00,52.82,52.82,52.64,52.69,20903.0,50.9732,50.9732,50.7995,50.8478,20903.0
2023-10-17 12:50:00,52.69,52.73,52.59,52.63,21424.0,50.8478,50.8864,50.7513,50.7899,21424.0
2023-10-17 13:00:00,52.64,52.65,52.6,52.64,21680.0,50.7995,50.8092,50.7609,50.7995,21680.0
2023-10-17 13:10:00,52.63,52.73,52.62,52.72,18110.0,50.7899,50.8864,50.7802,50.8767,18110.0
2023-10-17 13:20:00,52.72,52.81,52.68,52.81,26344.0,50.8767,50.9636,50.8381,50.9636,26344.0
2023-10-17 13:30:00,52.8,52.85,52.71,52.83,57547.0,50.9539,51.0022,50.8671,50.9829,57547.0
2023-10-17 13:40:00,52.81,52.85,52.79,52.82,56229.0,50.9636,51.0022,50.9443,50.9732,56229.0
2023-10-17 13:50:00,52.81,52.83,52.7,52.75,44643.0,50.9636,50.9829,50.8574,50.9057,44643.0
2023-10-17 14:00:00,52.77,52.81,52.73,52.76,40712.0,50.925,50.9636,50.8864,50.9153,40712.0
2023-10-17 14:10:00,52.76,52.81,52.73,52.76,31133.0,50.9153,50.9636,50.8864,50.9153,31133.0
2023-10-17 14:20:00,52.76,52.83,52.76,52.8,29678.0,50.9153,50.9829,50.9153,50.9539,29678.0
2023-10-17 14:30:00,52.8,52.87,52.77,52.87,28290.0,50.9539,51.0215,50.925,51.0215,28290.0
2023-10-17 14:40:00,52.86,52.93,52.83,52.91,38406.0,51.0118,51.0794,50.9829,51.0601,38406.0
2023-10-17 14:50:00,52.91,52.92,52.76,52.77,56909.0,51.0601,51.0697,50.9153,50.925,56909.0
2023-10-17 15:00:00,52.77,52.88,52.74,52.88,39172.0,50.925,51.0311,50.896,51.0311,39172.0
2023-10-17 15:10:00,52.86,52.9,52.8,52.84,51347.0,51.0118,51.0504,50.9539,50.9925,51347.0
2023-10-17 15:20:00,52.84,52.93,52.83,52.93,49454.0,50.9925,51.0794,50.9829,51.0794,49454.0
2023-10-17 15:30:00,52.94,52.95,52.83,52.84,44274.0,51.089,51.0987,50.9829,50.9925,44274.0
2023-10-17 15:40:00,52.84,52.92,52.81,52.89,163361.0,50.9925,51.0697,50.9636,51.0408,163361.0
2023-10-17 15:50:00,52.88,52.91,52.73,52.81,238099.0,51.0311,51.0601,50.8864,50.9636,238099.0
2023-10-18 09:30:00,52.11,52.11,51.34,51.55,95250.0,50.288,50.288,49.545,49.7476,95250.0
2023-10-18 09:40:00,51.51,51.53,51.06,51.3,27819.0,49.709,49.7283,49.2747,49.5064,27819.0
2023-10-18 09:50:00,51.29,51.41,51.23,51.38,56716.0,49.4967,49.6125,49.4388,49.5836,56716.0
2023-10-18 10:00:00,51.39,51.39,51.19,51.27,28663.0,49.5932,49.5932,49.4002,49.4774,28663.0
2023-10-18 10:10:00,51.26,51.49,51.26,51.48,33123.0,49.4678,49.6897,49.4678,49.6801,33123.0
2023-10-18 10:20:00,51.57,51.61,51.22,51.22,35151.0,49.7669,49.8055,49.4292,49.4292,35151.0
2023-10-18 10:30:00,51.21,51.25,51.03,51.16,38673.0,49.4195,49.4581,49.2458,49.3713,38673.0
2023-10-18 10:40:00,51.16,51.23,51.1,51.18,26096.0,49.3713,49.4388,49.3133,49.3906,26096.0
2023-10-18 10:50:00,51.17,51.17,50.99,51.15,79031.0,49.3809,49.3809,49.2072,49.3616,79031.0
2023-10-18 11:00:00,51.15,51.23,51.1,51.1,27702.0,49.3616,49.4388,49.3133,49.3133,27702.0
2023-10-18 11:10:00,51.1,51.2,51.09,51.15,47228.0,49.3133,49.4099,49.3037,49.3616,47228.0
2023-10-18 11:20:00,51.15,51.2,50.98,50.98,71532.0,49.3616,49.4099,49.1975,49.1975,71532.0
2023-10-18 11:30:00,50.98,51.05,50.87,50.88,59388.0,49.1975,49.2651,49.0914,49.101,59388.0
2023-10-18 11:40:00,50.89,51.02,50.85,50.96,37777.0,49.1107,49.2361,49.0721,49.1782,37777.0
2023-10-18 11:50:00,50.96,50.99,50.9,50.92,41245.0,49.1782,49.2072,49.1203,49.1396,41245.0
2023-10-18 12:00:00,50.93,51.07,50.85,50.93,40654.0,49.1493,49.2844,49.0721,49.1493,40654.0
2023-10-18 12:10:00,50.93,50.94,50.76,50.79,33304.0,49.1493,49.1589,48.9852,49.0142,33304.0
2023-10-18 12:20:00,50.8,50.84,50.74,50.83,41982.0,49.0238,49.0624,48.9659,49.0528,41982.0
2023-10-18 12:30:00,50.84,50.86,50.78,50.78,21502.0,49.0624,49.0817,49.0045,49.0045,21502.0
2023-10-18 12:40:00,50.78,50.89,50.77,50.82,24620.0,49.0045,49.1107,48.9949,49.0431,24620.0
2023-10-18 12:50:00,50.82,50.82,50.73,50.76,22782.0,49.0431,49.0431,48.9563,48.9852,22782.0
2023-10-18 13:00:00,50.76,51.1,50.69,51.08,40251.0,48.9852,49.3133,48.9177,49.294,40251.0
2023-10-18 13:10:00,51.07,51.16,51.02,51.04,22977.0,49.2844,49.3713,49.2361,49.2554,22977.0
2023-10-18 13:20:00,51.05,51.06,50.96,50.98,32760.0,49.2651,49.2747,49.1782,49.1975,32760.0
2023-10-18 13:30:00,50.98,50.99,50.79,50.81,41021.0,49.1975,49.2072,49.0142,49.0335,41021.0
2023-10-18 13:40:00,50.81,50.85,50.78,50.84,20239.0,49.0335,49.0721,49.0045,49.0624,20239.0
2023-10-18 13:50:00,50.83,50.95,50.82,50.93,24663.0,49.0528,49.1686,49.0431,49.1493,24663.0
2023-10-18 14:00:00,50.93,51.07,50.87,51.01,43165.0,49.1493,49.2844,49.0914,49.2265,43165.0
2023-10-18 14:10:00,50.99,51.0,50.83,50.86,32582.0,49.2072,49.2168,49.0528,49.0817,32582.0
2023-10-18 14:20:00,50.85,50.88,50.82,50.86,22379.0,49.0721,49.101,49.0431,49.0817,22379.0
2023-10-18 14:30:00,50.86,50.93,50.76,50.77,31127.0,49.0817,49.1493,48.9852,48.9949,31127.0
2023-10-18 14:40:00,50.78,50.8,50.7,50.77,26138.0,49.0045,49.0238,48.9273,48.9949,26138.0
2023-10-18 14:50:00,50.77,50.8,50.69,50.75,31695.0,48.9949,49.0238,48.9177,48.9756,31695.0
2023-10-18 15:00:00,50.75,50.75,50.52,50.52,36417.0,48.9756,48.9756,48.7536,48.7536,36417.0
2023-10-18 15:10:00,50.52,50.6,50.52,50.57,43322.0,48.7536,48.8308,48.7536,48.8019,43322.0
2023-10-18 15:20:00,50.57,50.62,50.51,50.55,59047.0,48.8019,48.8501,48.744,48.7826,59047.0
2023-10-18 15:30:00,50.55,50.62,50.53,50.55,76787.0,48.7826,48.8501,48.7633,48.7826,76787.0
2023-10-18 15:40:00,50.54,50.54,50.37,50.47,114208.0,48.7729,48.7729,48.6089,48.7054,114208.0
2023-10-18 15:50:00,50.47,50.67,50.47,50.53,432870.0,48.7054,48.8984,48.7054,48.7633,432870.0
2023-10-19 09:30:00,50.54,50.77,50.3,50.34,87636.0,48.7729,48.9949,48.5413,48.5799,87636.0
2023-10-19 09:40:00,50.34,50.43,50.22,50.25,67672.0,48.5799,48.6668,48.4641,48.4931,67672.0
2023-10-19 09:50:00,50.25,50.43,50.18,50.42,100116.0,48.4931,48.6668,48.4255,48.6571,100116.0
2023-10-19 10:00:00,50.42,50.43,50.27,50.35,65739.0,48.6571,48.6668,48.5124,48.5896,65739.0
2023-10-19 10:10:00,50.36,50.74,50.35,50.44,115891.0,48.5992,48.9659,48.5896,48.6764,115891.0
2023-10-19 10:20:00,50.44,50.53,50.21,50.22,58220.0,48.6764,48.7633,48.4545,48.4641,58220.0
2023-10-19 10:30:00,50.22,50.31,50.16,50.19,63279.0,48.4641,48.551,48.4062,48.4352,63279.0
2023-10-19 10:40:00,50.19,50.2,50.07,50.14,60078.0,48.4352,48.4448,48.3194,48.3869,60078.0
2023-10-19 10:50:00,50.14,50.17,49.96,50.01,60839.0,48.3869,48.4159,48.2132,48.2615,60839.0
2023-10-19 11:00:00,50.02,50.22,50.0,50.19,52781.0,48.2711,48.4641,48.2518,48.4352,52781.0
2023-10-19 11:10:00,50.19,50.21,50.08,50.14,42223.0,48.4352,48.4545,48.329,48.3869,42223.0
2023-10-19 11:20:00,50.14,50.21,50.05,50.19,33868.0,48.3869,48.4545,48.3001,48.4352,33868.0
2023-10-19 11:30:00,50.19,50.36,50.18,50.23,94282.0,48.4352,48.5992,48.4255,48.4738,94282.0
2023-10-19 11:40:00,50.24,50.34,50.21,50.23,58093.0,48.4834,48.5799,48.4545,48.4738,58093.0
2023-10-19 11:50:00,50.22,50.23,50.09,50.11,37752.0,48.4641,48.4738,48.3387,48.358,37752.0
2023-10-19 12:00:00,50.11,50.49,49.98,50.22,73267.0,48.358,48.7247,48.2325,48.4641,73267.0
2023-10-19 12:10:00,50.23,50.35,50.17,50.32,71305.0,48.4738,48.5896,48.4159,48.5606,71305.0
2023-10-19 12:20:00,50.31,50.46,50.06,50.09,48535.0,48.551,48.6957,48.3097,48.3387,48535.0
2023-10-19 12:30:00,50.09,50.13,49.79,49.87,56427.0,48.3387,48.3773,48.0492,48.1264,56427.0
2023-10-19 12:40:00,49.88,50.14,49.86,50.14,57883.0,48.136,48.3869,48.1167,48.3869,57883.0
2023-10-19 12:50:00,50.13,50.31,50.09,50.21,35919.0,48.3773,48.551,48.3387,48.4545,35919.0
2023-10-19 13:00:00,50.23,50.34,50.21,50.31,46591.0,48.4738,48.5799,48.4545,48.551,46591.0
2023-10-19 13:10:00,50.3,50.33,50.09,50.16,77615.0,48.5413,48.5703,48.3387,48.4062,77615.0
2023-10-19 13:20:00,50.17,50.19,49.98,50.13,78777.0,48.4159,48.4352,48.2325,48.3773,78777.0
2023-10-19 13:30:00,50.14,50.16,49.86,49.91,61608.0,48.3869,48.4062,48.1167,48.165,61608.0
2023-10-19 13:40:00,49.9,49.93,49.81,49.81,48126.0,48.1553,48.1843,48.0685,48.0685,48126.0
2023-10-19 13:50:00,49.83,49.93,49.8,49.84,46744.0,48.0878,48.1843,48.0588,48.0974,46744.0
2023-10-19 14:00:00,49.83,49.87,49.68,49.69,41615.0,48.0878,48.1264,47.943,47.9526,41615.0
2023-10-19 14:10:00,49.69,49.75,49.64,49.72,56481.0,47.9526,48.0105,47.9044,47.9816,56481.0
2023-10-19 14:20:00,49.73,49.76,49.64,49.66,55174.0,47.9912,48.0202,47.9044,47.9237,55174.0
2023-10-19 14:30:00,49.66,49.66,49.47,49.54,96768.0,47.9237,47.9237,47.7403,47.8079,96768.0
2023-10-19 14:40:00,49.53,49.53,49.41,49.45,52247.0,47.7982,47.7982,47.6824,47.721,52247.0
2023-10-19 14:50:00,49.45,49.47,49.35,49.41,54805.0,47.721,47.7403,47.6245,47.6824,54805.0
2023-10-19 15:00:00,49.4,49.47,49.34,49.34,55588.0,47.6728,47.7403,47.6149,47.6149,55588.0
2023-10-19 15:10:00,49.34,49.35,49.2,49.28,65144.0,47.6149,47.6245,47.4798,47.557,65144.0
2023-10-19 15:20:00,49.28,49.29,49.18,49.28,98536.0,47.557,47.5666,47.4605,47.557,98536.0
2023-10-19 15:30:00,49.28,49.43,49.28,49.29,83699.0,47.557,47.7017,47.557,47.5666,83699.0
2023-10-19 15:40:00,49.29,49.29,49.09,49.28,141728.0,47.5666,47.5666,47.3736,47.557,141728.0
2023-10-19 15:50:00,49.29,49.34,49.15,49.19,622100.0,47.5666,47.6149,47.4315,47.4701,622100.0
2023-10-20 09:30:00,49.18,49.3,48.93,48.97,262939.0,47.4605,47.5763,47.2192,47.2578,262939.0
2023-10-20 09:40:00,48.95,49.24,48.89,49.23,84223.0,47.2385,47.5184,47.1806,47.5087,84223.0
2023-10-20 09:50:00,49.22,49.28,49.0,49.14,46159.0,47.4991,47.557,47.2868,47.4219,46159.0
2023-10-20 10:00:00,49.15,49.15,48.99,49.06,54017.0,47.4315,47.4315,47.2771,47.3447,54017.0
2023-10-20 10:10:00,49.06,49.13,48.95,48.96,28062.0,47.3447,47.4122,47.2385,47.2482,28062.0
2023-10-20 10:20:00,48.94,48.99,48.82,48.86,24989.0,47.2289,47.2771,47.1131,47.1517,24989.0
2023-10-20 10:30:00,48.86,48.97,48.85,48.9,48393.0,47.1517,47.2578,47.142,47.1903,48393.0
2023-10-20 10:40:00,48.9,49.02,48.83,49.01,56354.0,47.1903,47.3061,47.1227,47.2964,56354.0
2023-10-20 10:50:00,49.01,49.02,48.74,48.81,36069.0,47.2964,47.3061,47.0359,47.1034,36069.0
2023-10-20 11:00:00,48.81,48.91,48.79,48.84,51239.0,47.1034,47.1999,47.0841,47.1324,51239.0
2023-10-20 11:10:00,48.84,48.87,48.66,48.72,135744.0,47.1324,47.1613,46.9587,47.0166,135744.0
2023-10-20 11:20:00,48.73,48.83,48.64,48.83,36813.0,47.0262,47.1227,46.9394,47.1227,36813.0
2023-10-20 11:30:00,48.83,48.88,48.75,48.87,38236.0,47.1227,47.171,47.0455,47.1613,38236.0
2023-10-20 11:40:00,48.87,49.04,48.79,49.02,146718.0,47.1613,47.3254,47.0841,47.3061,146718.0
2023-10-20 11:50:00,49.02,49.16,49.0,49.04,85024.0,47.3061,47.4412,47.2868,47.3254,85024.0
2023-10-20 12:00:00,49.04,49.09,48.94,48.96,94507.0,47.3254,47.3736,47.2289,47.2482,94507.0
2023-10-20 12:10:00,48.95,49.06,48.94,49.05,28190.0,47.2385,47.3447,47.2289,47.335,28190.0
2023-10-20 12:20:00,49.05,49.13,48.98,48.99,191361.0,47.335,47.4122,47.2675,47.2771,191361.0
2023-10-20 12:30:00,49.0,49.09,48.99,49.01,87169.0,47.2868,47.3736,47.2771,47.2964,87169.0
2023-10-20 12:40:00,49.02,49.12,49.0,49.12,81578.0,47.3061,47.4026,47.2868,47.4026,81578.0
2023-10-20 12:50:00,49.11,49.11,49.0,49.09,171907.0,47.3929,47.3929,47.2868,47.3736,171907.0
2023-10-20 13:00:00,49.09,49.1,48.94,48.98,51263.0,47.3736,47.3833,47.2289,47.2675,51263.0
2023-10-20 13:10:00,48.99,49.15,48.95,49.13,57221.0,47.2771,47.4315,47.2385,47.4122,57221.0
2023-10-20 13:20:00,49.12,49.16,49.05,49.09,97137.0,47.4026,47.4412,47.335,47.3736,97137.0
2023-10-20 13:30:00,49.1,49.12,49.03,49.05,39939.0,47.3833,47.4026,47.3157,47.335,39939.0
2023-10-20 13:40:00,49.05,49.14,49.04,49.05,44128.0,47.335,47.4219,47.3254,47.335,44128.0
2023-10-20 13:50:00,49.04,49.07,48.97,49.06,40894.0,47.3254,47.3543,47.2578,47.3447,40894.0
2023-10-20 14:00:00,49.07,49.09,48.95,49.03,38621.0,47.3543,47.3736,47.2385,47.3157,38621.0
2023-10-20 14:10:00,49.04,49.05,48.88,48.96,32956.0,47.3254,47.335,47.171,47.2482,32956.0
2023-10-20 14:20:00,48.96,49.01,48.93,48.99,32639.0,47.2482,47.2964,47.2192,47.2771,32639.0
2023-10-20 14:30:00,48.99,49.1,48.95,49.0,36713.0,47.2771,47.3833,47.2385,47.2868,36713.0
2023-10-20 14:40:00,49.0,49.05,48.95,49.01,31042.0,47.2868,47.335,47.2385,47.2964,31042.0
2023-10-20 14:50:00,49.01,49.08,48.98,49.01,42495.0,47.2964,47.364,47.2675,47.2964,42495.0
2023-10-20 15:00:00,49.0,49.06,48.94,48.94,45083.0,47.2868,47.3447,47.2289,47.2289,45083.0
2023-10-20 15:10:00,48.94,48.98,48.89,48.96,54909.0,47.2289,47.2675,47.1806,47.2482,54909.0
2023-10-20 15:20:00,48.95,48.95,48.81,48.91,67978.0,47.2385,47.2385,47.1034,47.1999,67978.0
2023-10-20 15:30:00,48.91,48.92,48.84,48.89,100198.0,47.1999,47.2096,47.1324,47.1806,100198.0
2023-10-20 15:40:00,48.89,48.89,48.72,48.76,184926.0,47.1806,47.1806,47.0166,47.0552,184926.0
2023-10-20 15:50:00,48.76,48.83,48.67,48.72,910574.0,47.0552,47.1227,46.9683,47.0166,910574.0
2023-10-23 09:30:00,48.51,49.0,48.5,48.68,84523.0,46.8139,47.2868,46.8043,46.978,84523.0
2023-10-23 09:40:00,48.64,49.03,48.6,49.03,30552.0,46.9394,47.3157,46.9008,47.3157,30552.0
2023-10-23 09:50:00,49.04,49.12,48.88,49.07,59817.0,47.3254,47.4026,47.171,47.3543,59817.0
2023-10-23 10:00:00,49.07,49.09,48.88,48.97,57318.0,47.3543,47.3736,47.171,47.2578,57318.0
2023-10-23 10:10:00,48.98,49.22,48.96,49.2,224512.0,47.2675,47.4991,47.2482,47.4798,224512.0
2023-10-23 10:20:00,49.21,49.22,49.07,49.09,135927.0,47.4894,47.4991,47.3543,47.3736,135927.0
2023-10-23 10:30:00,49.09,49.12,48.92,48.96,76076.0,47.3736,47.4026,47.2096,47.2482,76076.0
2023-10-23 10:40:00,48.97,49.03,48.95,48.97,61326.0,47.2578,47.3157,47.2385,47.2578,61326.0
2023-10-23 10:50:00,48.98,48.99,48.87,48.91,79307.0,47.2675,47.2771,47.1613,47.1999,79307.0
2023-10-23 11:00:00,48.9,48.96,48.79,48.95,87313.0,47.1903,47.2482,47.0841,47.2385,87313.0
2023-10-23 11:10:00,48.95,49.07,48.91,49.07,51836.0,47.2385,47.3543,47.1999,47.3543,51836.0
2023-10-23 11:20:00,49.07,49.19,48.99,49.01,112605.0,47.3543,47.4701,47.2771,47.2964,112605.0
2023-10-23 11:30:00,49.01,49.1,48.99,49.08,135528.0,47.2964,47.3833,47.2771,47.364,135528.0
2023-10-23 11:40:00,49.08,49.08,48.91,49.0,47906.0,47.364,47.364,47.1999,47.2868,47906.0
2023-10-23 11:50:00,48.99,49.11,48.98,49.07,67569.0,47.2771,47.3929,47.2675,47.3543,67569.0
2023-10-23 12:00:00,49.06,49.06,48.96,49.01,39614.0,47.3447,47.3447,47.2482,47.2964,39614.0
2023-10-23 12:10:00,49.02,49.02,48.9,48.91,25502.0,47.3061,47.3061,47.1903,47.1999,25502.0
2023-10-23 12:20:00,48.9,49.04,48.86,49.02,52953.0,47.1903,47.3254,47.1517,47.3061,52953.0
2023-10-23 12:30:00,49.01,49.1,48.99,49.09,46486.0,47.2964,47.3833,47.2771,47.3736,46486.0
2023-10-23 12:40:00,49.09,49.12,49.07,49.09,42466.0,47.3736,47.4026,47.3543,47.3736,42466.0
2023-10-23 12:50:00,49.08,49.23,49.04,49.2,55007.0,47.364,47.5087,47.3254,47.4798,55007.0
2023-10-23 13:00:00,49.2,49.22,49.09,49.09,45855.0,47.4798,47.4991,47.3736,47.3736,45855.0
2023-10-23 13:10:00,49.08,49.11,49.0,49.0,34513.0,47.364,47.3929,47.2868,47.2868,34513.0
2023-10-23 13:20:00,49.02,49.03,48.9,49.0,133671.0,47.3061,47.3157,47.1903,47.2868,133671.0
2023-10-23 13:30:00,48.99,49.09,48.95,49.01,114250.0,47.2771,47.3736,47.2385,47.2964,114250.0
2023-10-23 13:40:00,49.01,49.08,48.95,49.08,68855.0,47.2964,47.364,47.2385,47.364,68855.0
2023-10-23 13:50:00,49.07,49.08,48.77,48.79,71085.0,47.3543,47.364,47.0648,47.0841,71085.0
2023-10-23 14:00:00,48.78,48.78,48.73,48.77,53418.0,47.0745,47.0745,47.0262,47.0648,53418.0
2023-10-23 14:10:00,48.76,48.76,48.51,48.58,91598.0,47.0552,47.0552,46.8139,46.8815,91598.0
2023-10-23 14:20:00,48.58,48.64,48.54,48.61,66952.0,46.8815,46.9394,46.8429,46.9104,66952.0
2023-10-23 14:30:00,48.61,48.77,48.59,48.72,70430.0,46.9104,47.0648,46.8911,47.0166,70430.0
2023-10-23 14:40:00,48.73,48.8,48.68,48.75,66208.0,47.0262,47.0938,46.978,47.0455,66208.0
2023-10-23 14:50:00,48.75,48.81,48.69,48.8,62799.0,47.0455,47.1034,46.9876,47.0938,62799.0
2023-10-23 15:00:00,48.8,48.82,48.68,48.69,50086.0,47.0938,47.1131,46.978,46.9876,50086.0
2023-10-23 15:10:00,48.68,48.68,48.56,48.62,66684.0,46.978,46.978,46.8622,46.9201,66684.0
2023-10-23 15:20:00,48.62,48.62,48.49,48.52,99588.0,46.9201,46.9201,46.7946,46.8236,99588.0
2023-10-23 15:30:00,48.51,48.59,48.45,48.56,90205.0,46.8139,46.8911,46.756,46.8622,90205.0
2023-10-23 15:40:00,48.56,48.61,48.39,48.44,235266.0,46.8622,46.9104,46.6981,46.7464,235266.0
2023-10-23 15:50:00,48.43,48.47,48.32,48.4,765671.0,46.7367,46.7753,46.6305,46.7078,765671.0
2023-10-24 09:30:00,49.05,49.18,48.51,48.66,291790.0,47.335,47.4605,46.8139,46.9587,291790.0
2023-10-24 09:40:00,48.64,48.8,48.44,48.72,214958.0,46.9394,47.0938,46.7464,47.0166,214958.0
2023-10-24 09:50:00,48.75,48.94,48.64,48.89,168442.0,47.0455,47.2289,46.9394,47.1806,168442.0
2023-10-24 10:00:00,48.88,49.18,48.78,49.18,214431.0,47.171,47.4605,47.0745,47.4605,214431.0
2023-10-24 10:10:00,49.18,49.2,49.05,49.18,187325.0,47.4605,47.4798,47.335,47.4605,187325.0
2023-10-24 10:20:00,49.2,49.4,49.12,49.4,214214.0,47.4798,47.6728,47.4026,47.6728,214214.0
2023-10-24 10:30:00,49.39,49.41,49.24,49.36,339453.0,47.6631,47.6824,47.5184,47.6342,339453.0
2023-10-24 10:40:00,49.36,49.39,49.23,49.39,157997.0,47.6342,47.6631,47.5087,47.6631,157997.0
2023-10-24 10:50:00,49.39,49.42,49.17,49.23,318352.0,47.6631,47.6921,47.4508,47.5087,318352.0
2023-10-24 11:00:00,49.23,49.27,49.11,49.25,245245.0,47.5087,47.5473,47.3929,47.528,245245.0
2023-10-24 11:10:00,49.24,49.35,49.22,49.33,562049.0,47.5184,47.6245,47.4991,47.6052,562049.0
2023-10-24 11:20:00,49.33,49.36,49.09,49.11,56608.0,47.6052,47.6342,47.3736,47.3929,56608.0
2023-10-24 11:30:00,49.12,49.18,49.04,49.07,43480.0,47.4026,47.4605,47.3254,47.3543,43480.0
2023-10-24 11:40:00,49.07,49.19,49.04,49.06,69610.0,47.3543,47.4701,47.3254,47.3447,69610.0
2023-10-24 11:50:00,49.05,49.27,49.01,49.27,95266.0,47.335,47.5473,47.2964,47.5473,95266.0
2023-10-24 12:00:00,49.28,49.35,49.23,49.28,169384.0,47.557,47.6245,47.5087,47.557,169384.0
2023-10-24 12:10:00,49.28,49.32,49.13,49.14,54942.0,47.557,47.5956,47.4122,47.4219,54942.0
2023-10-24 12:20:00,49.14,49.16,49.03,49.08,38688.0,47.4219,47.4412,47.3157,47.364,38688.0
2023-10-24 12:30:00,49.09,49.12,49.06,49.11,26738.0,47.3736,47.4026,47.3447,47.3929,26738.0
2023-10-24 12:40:00,49.11,49.12,49.04,49.05,14905.0,47.3929,47.4026,47.3254,47.335,14905.0
2023-10-24 12:50:00,49.05,49.06,49.0,49.03,17514.0,47.335,47.3447,47.2868,47.3157,17514.0
2023-10-24 13:00:00,49.03,49.09,48.98,48.99,26363.0,47.3157,47.3736,47.2675,47.2771,26363.0
2023-10-24 13:10:00,48.97,48.98,48.87,48.97,34542.0,47.2578,47.2675,47.1613,47.2578,34542.0
2023-10-24 13:20:00,48.97,48.99,48.9,48.98,35694.0,47.2578,47.2771,47.1903,47.2675,35694.0
2023-10-24 13:30:00,48.98,49.02,48.89,48.95,30947.0,47.2675,47.3061,47.1806,47.2385,30947.0
2023-10-24 13:40:00,48.94,48.95,48.89,48.9,22755.0,47.2289,47.2385,47.1806,47.1903,22755.0
2023-10-24 13:50:00,48.91,48.93,48.84,48.88,22561.0,47.1999,47.2192,47.1324,47.171,22561.0
2023-10-24 14:00:00,48.87,48.91,48.83,48.86,90184.0,47.1613,47.1999,47.1227,47.1517,90184.0
2023-10-24 14:10:00,48.87,48.87,48.8,48.87,61582.0,47.1613,47.1613,47.0938,47.1613,61582.0
2023-10-24 14:20:00,48.87,48.93,48.85,48.92,141691.0,47.1613,47.2192,47.142,47.2096,141691.0
2023-10-24 14:30:00,48.93,49.0,48.93,48.98,60948.0,47.2192,47.2868,47.2192,47.2675,60948.0
2023-10-24 14:40:00,48.98,49.0,48.95,48.98,42770.0,47.2675,47.2868,47.2385,47.2675,42770.0
2023-10-24 14:50:00,48.99,49.06,48.97,49.05,52520.0,47.2771,47.3447,47.2578,47.335,52520.0
2023-10-24 15:00:00,49.06,49.12,48.93,48.97,58797.0,47.3447,47.4026,47.2192,47.2578,58797.0
2023-10-24 15:10:00,48.97,49.05,48.95,48.98,53831.0,47.2578,47.335,47.2385,47.2675,53831.0
2023-10-24 15:20:00,48.99,49.02,48.94,48.96,42544.0,47.2771,47.3061,47.2289,47.2482,42544.0
2023-10-24 15:30:00,48.97,49.01,48.91,49.01,111976.0,47.2578,47.2964,47.1999,47.2964,111976.0
2023-10-24 15:40:00,49.01,49.05,48.84,48.84,155964.0,47.2964,47.335,47.1324,47.1324,155964.0
2023-10-24 15:50:00,48.85,48.88,48.68,48.71,836096.0,47.142,47.171,46.978,47.0069,836096.0
2023-10-25 09:30:00,48.4,48.67,48.12,48.28,73113.0,46.7078,46.9683,46.4375,46.5919,73113.0
2023-10-25 09:40:00,48.22,48.27,48.06,48.27,57737.0,46.534,46.5823,46.3796,46.5823,57737.0
2023-10-25 09:50:00,48.27,48.43,48.25,48.41,70609.0,46.5823,46.7367,46.563,46.7174,70609.0
2023-10-25 10:00:00,48.4,48.46,48.23,48.24,50936.0,46.7078,46.7657,46.5437,46.5533,50936.0
2023-10-25 10:10:00,48.25,48.28,48.15,48.28,36110.0,46.563,46.5919,46.4665,46.5919,36110.0
2023-10-25 10:20:00,48.29,48.46,48.24,48.39,37543.0,46.6016,46.7657,46.5533,46.6981,37543.0
2023-10-25 10:30:00,48.39,48.52,48.3,48.48,94215.0,46.6981,46.8236,46.6112,46.785,94215.0
2023-10-25 10:40:00,48.48,48.52,48.33,48.47,67707.0,46.785,46.8236,46.6402,46.7753,67707.0
2023-10-25 10:50:00,48.46,48.55,48.39,48.43,47331.0,46.7657,46.8525,46.6981,46.7367,47331.0
2023-10-25 11:00:00,48.42,48.61,48.41,48.51,60226.0,46.7271,46.9104,46.7174,46.8139,60226.0
2023-10-25 11:10:00,48.5,48.61,48.44,48.59,48194.0,46.8043,46.9104,46.7464,46.8911,48194.0
2023-10-25 11:20:00,48.59,48.71,48.47,48.6,207585.0,46.8911,47.0069,46.7753,46.9008,207585.0
2023-10-25 11:30:00,48.6,48.6,48.45,48.54,47929.0,46.9008,46.9008,46.756,46.8429,47929.0
2023-10-25 11:40:00,48.53,48.53,48.32,48.33,41304.0,46.8332,46.8332,46.6305,46.6402,41304.0
2023-10-25 11:50:00,48.33,48.33,48.24,48.29,27269.0,46.6402,46.6402,46.5533,46.6016,27269.0
2023-10-25 12:00:00,48.28,48.28,48.16,48.21,31628.0,46.5919,46.5919,46.4761,46.5244,31628.0
2023-10-25 12:10:00,48.21,48.24,48.15,48.23,61350.0,46.5244,46.5533,46.4665,46.5437,61350.0
2023-10-25 12:20:00,48.24,48.28,48.21,48.22,52694.0,46.5533,46.5919,46.5244,46.534,52694.0
2023-10-25 12:30:00,48.22,48.34,48.19,48.25,47349.0,46.534,46.6498,46.5051,46.563,47349.0
2023-10-25 12:40:00,48.25,48.29,48.19,48.21,33557.0,46.563,46.6016,46.5051,46.5244,33557.0
2023-10-25 12:50:00,48.2,48.2,48.08,48.16,29342.0,46.5147,46.5147,46.3989,46.4761,29342.0
2023-10-25 13:00:00,48.16,48.19,48.11,48.17,32898.0,46.4761,46.5051,46.4279,46.4858,32898.0
2023-10-25 13:10:00,48.17,48.19,48.09,48.16,55127.0,46.4858,46.5051,46.4086,46.4761,55127.0
2023-10-25 13:20:00,48.16,48.25,48.11,48.17,44606.0,46.4761,46.563,46.4279,46.4858,44606.0
2023-10-25 13:30:00,48.16,48.16,48.02,48.04,44101.0,46.4761,46.4761,46.341,46.3603,44101.0
2023-10-25 13:40:00,48.03,48.09,48.03,48.05,33049.0,46.3507,46.4086,46.3507,46.37,33049.0
2023-10-25 13:50:00,48.03,48.14,48.0,48.13,145842.0,46.3507,46.4568,46.3217,46.4472,145842.0
2023-10-25 14:00:00,48.13,48.13,47.94,47.97,73773.0,46.4472,46.4472,46.2638,46.2928,73773.0
2023-10-25 14:10:00,47.95,48.1,47.9,48.1,51820.0,46.2735,46.4182,46.2252,46.4182,51820.0
2023-10-25 14:20:00,48.09,48.16,48.06,48.1,92767.0,46.4086,46.4761,46.3796,46.4182,92767.0
2023-10-25 14:30:00,48.09,48.18,48.08,48.14,166502.0,46.4086,46.4954,46.3989,46.4568,166502.0
2023-10-25 14:40:00,48.14,48.14,48.07,48.12,62770.0,46.4568,46.4568,46.3893,46.4375,62770.0
2023-10-25 14:50:00,48.12,48.22,48.09,48.15,41087.0,46.4375,46.534,46.4086,46.4665,41087.0
2023-10-25 15:00:00,48.16,48.17,48.08,48.13,36982.0,46.4761,46.4858,46.3989,46.4472,36982.0
2023-10-25 15:10:00,48.13,48.16,48.09,48.14,53997.0,46.4472,46.4761,46.4086,46.4568,53997.0
2023-10-25 15:20:00,48.14,48.25,48.13,48.2,54816.0,46.4568,46.563,46.4472,46.5147,54816.0
2023-10-25 15:30:00,48.2,48.25,48.17,48.18,80091.0,46.5147,46.563,46.4858,46.4954,80091.0
2023-10-25 15:40:00,48.18,48.26,48.09,48.26,93001.0,46.4954,46.5726,46.4086,46.5726,93001.0
2023-10-25 15:50:00,48.26,48.26,48.08,48.12,513170.0,46.5726,46.5726,46.3989,46.4375,513170.0
2023-10-26 09:30:00,48.59,48.88,48.47,48.69,88823.0,46.8911,47.171,46.7753,46.9876,88823.0
2023-10-26 09:40:00,48.73,48.9,48.7,48.83,44929.0,47.0262,47.1903,46.9973,47.1227,44929.0
2023-10-26 09:50:00,48.83,48.99,48.74,48.99,47895.0,47.1227,47.2771,47.0359,47.2771,47895.0
2023-10-26 10:00:00,48.94,49.13,48.86,49.08,222067.0,47.2289,47.4122,47.1517,47.364,222067.0
2023-10-26 10:10:00,49.09,49.16,49.0,49.1,127268.0,47.3736,47.4412,47.2868,47.3833,127268.0
2023-10-26 10:20:00,49.12,49.32,49.05,49.25,102967.0,47.4026,47.5956,47.335,47.528,102967.0
2023-10-26 10:30:00,49.25,49.26,49.09,49.21,178312.0,47.528,47.5377,47.3736,47.4894,178312.0
2023-10-26 10:40:00,49.21,49.41,49.18,49.4,84979.0,47.4894,47.6824,47.4605,47.6728,84979.0
2023-10-26 10:50:00,49.39,49.45,49.26,49.29,86947.0,47.6631,47.721,47.5377,47.5666,86947.0
2023-10-26 11:00:00,49.29,49.32,49.15,49.21,87336.0,47.5666,47.5956,47.4315,47.4894,87336.0
2023-10-26 11:10:00,49.21,49.26,49.05,49.14,89268.0,47.4894,47.5377,47.335,47.4219,89268.0
2023-10-26 11:20:00,49.12,49.19,49.05,49.11,44610.0,47.4026,47.4701,47.335,47.3929,44610.0
2023-10-26 11:30:00,49.12,49.24,49.11,49.15,53749.0,47.4026,47.5184,47.3929,47.4315,53749.0
2023-10-26 11:40:00,49.15,49.17,49.0,49.02,48066.0,47.4315,47.4508,47.2868,47.3061,48066.0
2023-10-26 11:50:00,49.01,49.03,48.87,48.94,45659.0,47.2964,47.3157,47.1613,47.2289,45659.0
2023-10-26 12:00:00,48.91,48.93,48.81,48.89,59869.0,47.1999,47.2192,47.1034,47.1806,59869.0
2023-10-26 12:10:00,48.88,48.89,48.78,48.82,151024.0,47.171,47.1806,47.0745,47.1131,151024.0
2023-10-26 12:20:00,48.82,48.92,48.81,48.92,103195.0,47.1131,47.2096,47.1034,47.2096,103195.0
2023-10-26 12:30:00,48.92,49.0,48.9,48.91,99126.0,47.2096,47.2868,47.1903,47.1999,99126.0
2023-10-26 12:40:00,48.9,49.01,48.81,48.84,85807.0,47.1903,47.2964,47.1034,47.1324,85807.0
2023-10-26 12:50:00,48.86,48.98,48.85,48.88,33535.0,47.1517,47.2675,47.142,47.171,33535.0
2023-10-26 13:00:00,48.89,49.03,48.85,48.91,37547.0,47.1806,47.3157,47.142,47.1999,37547.0
2023-10-26 13:10:00,48.91,49.11,48.88,49.09,50627.0,47.1999,47.3929,47.171,47.3736,50627.0
2023-10-26 13:20:00,49.08,49.08,48.93,49.02,76442.0,47.364,47.364,47.2192,47.3061,76442.0
2023-10-26 13:30:00,49.01,49.09,48.92,49.03,42063.0,47.2964,47.3736,47.2096,47.3157,42063.0
2023-10-26 13:40:00,49.02,49.16,49.01,49.14,29868.0,47.3061,47.4412,47.2964,47.4219,29868.0
2023-10-26 13:50:00,49.14,49.23,49.09,49.2,31359.0,47.4219,47.5087,47.3736,47.4798,31359.0
2023-10-26 14:00:00,49.21,49.22,49.11,49.13,110247.0,47.4894,47.4991,47.3929,47.4122,110247.0
2023-10-26 14:10:00,49.13,49.23,49.12,49.17,59444.0,47.4122,47.5087,47.4026,47.4508,59444.0
2023-10-26 14:20:00,49.17,49.18,48.99,49.05,37071.0,47.4508,47.4605,47.2771,47.335,37071.0
2023-10-26 14:30:00,49.05,49.19,49.0,49.08,52382.0,47.335,47.4701,47.2868,47.364,52382.0
2023-10-26 14:40:00,49.07,49.15,49.03,49.08,35952.0,47.3543,47.4315,47.3157,47.364,35952.0
2023-10-26 14:50:00,49.08,49.16,49.06,49.15,31283.0,47.364,47.4412,47.3447,47.4315,31283.0
2023-10-26 15:00:00,49.15,49.26,49.15,49.21,51397.0,47.4315,47.5377,47.4315,47.4894,51397.0
2023-10-26 15:10:00,49.22,49.22,49.08,49.09,44838.0,47.4991,47.4991,47.364,47.3736,44838.0
2023-10-26 15:20:00,49.09,49.14,48.95,48.97,36684.0,47.3736,47.4219,47.2385,47.2578,36684.0
2023-10-26 15:30:00,48.95,49.03,48.77,48.82,48881.0,47.2385,47.3157,47.0648,47.1131,48881.0
2023-10-26 15:40:00,48.81,48.81,48.71,48.78,97157.0,47.1034,47.1034,47.0069,47.0745,97157.0
2023-10-26 15:50:00,48.78,48.9,48.78,48.89,331201.0,47.0745,47.1903,47.0745,47.1806,331201.0
2023-10-27 09:30:00,48.74,48.95,48.66,48.79,62254.0,47.0359,47.2385,46.9587,47.0841,62254.0
2023-10-27 09:40:00,48.81,48.82,48.53,48.59,29218.0,47.1034,47.1131,46.8332,46.8911,29218.0
2023-10-27 09:50:00,48.58,48.72,48.53,48.69,60769.0,46.8815,47.0166,46.8332,46.9876,60769.0
2023-10-27 10:00:00,48.67,48.74,48.49,48.66,48928.0,46.9683,47.0359,46.7946,46.9587,48928.0
2023-10-27 10:10:00,48.68,48.86,48.65,48.65,79015.0,46.978,47.1517,46.949,46.949,79015.0
2023-10-27 10:20:00,48.66,48.77,48.61,48.65,46191.0,46.9587,47.0648,46.9104,46.949,46191.0
2023-10-27 10:30:00,48.64,48.76,48.59,48.7,40466.0,46.9394,47.0552,46.8911,46.9973,40466.0
2023-10-27 10:40:00,48.7,48.79,48.62,48.78,87340.0,46.9973,47.0841,46.9201,47.0745,87340.0
2023-10-27 10:50:00,48.78,48.85,48.77,48.81,29240.0,47.0745,47.142,47.0648,47.1034,29240.0
2023-10-27 11:00:00,48.81,48.85,48.71,48.85,33801.0,47.1034,47.142,47.0069,47.142,33801.0
2023-10-27 11:10:00,48.86,48.94,48.8,48.91,30803.0,47.1517,47.2289,47.0938,47.1999,30803.0
2023-10-27 11:20:00,48.91,48.96,48.86,48.89,54423.0,47.1999,47.2482,47.1517,47.1806,54423.0
2023-10-27 11:30:00,48.9,48.9,48.75,48.83,49109.0,47.1903,47.1903,47.0455,47.1227,49109.0
2023-10-27 11:40:00,48.83,48.85,48.67,48.68,47760.0,47.1227,47.142,46.9683,46.978,47760.0
2023-10-27 11:50:00,48.67,48.7,48.63,48.69,33154.0,46.9683,46.9973,46.9297,46.9876,33154.0
2023-10-27 12:00:00,48.68,48.7,48.53,48.61,36341.0,46.978,46.9973,46.8332,46.9104,36341.0
2023-10-27 12:10:00,48.61,48.67,48.54,48.67,38704.0,46.9104,46.9683,46.8429,46.9683,38704.0
2023-10-27 12:20:00,48.66,48.67,48.55,48.64,26713.0,46.9587,46.9683,46.8525,46.9394,26713.0
2023-10-27 12:30:00,48.64,48.66,48.48,48.66,115093.0,46.9394,46.9587,46.785,46.9587,115093.0
2023-10-27 12:40:00,48.65,48.65,48.61,48.63,18917.0,46.949,46.949,46.9104,46.9297,18917.0
2023-10-27 12:50:00,48.63,48.63,48.53,48.54,22354.0,46.9297,46.9297,46.8332,46.8429,22354.0
2023-10-27 13:00:00,48.56,48.62,48.48,48.49,47749.0,46.8622,46.9201,46.785,46.7946,47749.0
2023-10-27 13:10:00,48.5,48.5,48.38,48.41,83457.0,46.8043,46.8043,46.6884,46.7174,83457.0
2023-10-27 13:20:00,48.41,48.52,48.39,48.44,41405.0,46.7174,46.8236,46.6981,46.7464,41405.0
2023-10-27 13:30:00,48.45,48.45,48.35,48.35,34809.0,46.756,46.756,46.6595,46.6595,34809.0
2023-10-27 13:40:00,48.34,48.4,48.31,48.34,43425.0,46.6498,46.7078,46.6209,46.6498,43425.0
2023-10-27 13:50:00,48.34,48.44,48.34,48.4,41232.0,46.6498,46.7464,46.6498,46.7078,41232.0
2023-10-27 14:00:00,48.4,48.41,48.31,48.37,38077.0,46.7078,46.7174,46.6209,46.6788,38077.0
2023-10-27 14:10:00,48.37,48.47,48.37,48.41,30669.0,46.6788,46.7753,46.6788,46.7174,30669.0
2023-10-27 14:20:00,48.41,48.41,48.33,48.36,32654.0,46.7174,46.7174,46.6402,46.6691,32654.0
2023-10-27 14:30:00,48.35,48.5,48.33,48.5,32305.0,46.6595,46.8043,46.6402,46.8043,32305.0
2023-10-27 14:40:00,48.49,48.51,48.33,48.34,55280.0,46.7946,46.8139,46.6402,46.6498,55280.0
2023-10-27 14:50:00,48.33,48.34,48.17,48.22,47762.0,46.6402,46.6498,46.4858,46.534,47762.0
2023-10-27 15:00:00,48.23,48.29,48.2,48.22,48314.0,46.5437,46.6016,46.5147,46.534,48314.0
2023-10-27 15:10:00,48.22,48.26,48.18,48.21,67055.0,46.534,46.5726,46.4954,46.5244,67055.0
2023-10-27 15:20:00,48.21,48.26,48.15,48.25,109064.0,46.5244,46.5726,46.4665,46.563,109064.0
2023-10-27 15:30:00,48.25,48.28,48.13,48.16,62456.0,46.563,46.5919,46.4472,46.4761,62456.0
2023-10-27 15:40:00,48.16,48.2,48.07,48.16,91984.0,46.4761,46.5147,46.3893,46.4761,91984.0
2023-10-27 15:50:00,48.17,48.24,48.13,48.2,247364.0,46.4858,46.5533,46.4472,46.5147,247364.0
2023-10-30 09:30:00,48.65,48.96,48.65,48.7,112600.0,46.949,47.2482,46.949,46.9973,112600.0
2023-10-30 09:40:00,48.75,48.75,48.45,48.47,78042.0,47.0455,47.0455,46.756,46.7753,78042.0
2023-10-30 09:50:00,48.47,48.51,48.29,48.34,78200.0,46.7753,46.8139,46.6016,46.6498,78200.0
2023-10-30 10:00:00,48.37,48.41,48.29,48.38,44176.0,46.6788,46.7174,46.6016,46.6884,44176.0
2023-10-30 10:10:00,48.37,48.38,48.17,48.25,106694.0,46.6788,46.6884,46.4858,46.563,106694.0
2023-10-30 10:20:00,48.23,48.36,48.13,48.35,113042.0,46.5437,46.6691,46.4472,46.6595,113042.0
2023-10-30 10:30:00,48.35,48.38,48.26,48.33,58982.0,46.6595,46.6884,46.5726,46.6402,58982.0
2023-10-30 10:40:00,48.31,48.5,48.3,48.41,71502.0,46.6209,46.8043,46.6112,46.7174,71502.0
2023-10-30 10:50:00,48.42,48.53,48.41,48.51,29155.0,46.7271,46.8332,46.7174,46.8139,29155.0
2023-10-30 11:00:00,48.53,48.56,48.48,48.52,97293.0,46.8332,46.8622,46.785,46.8236,97293.0
2023-10-30 11:10:00,48.54,48.57,48.46,48.47,25954.0,46.8429,46.8718,46.7657,46.7753,25954.0
2023-10-30 11:20:00,48.46,48.47,48.35,48.46,46408.0,46.7657,46.7753,46.6595,46.7657,46408.0
2023-10-30 11:30:00,48.45,48.6,48.44,48.55,63267.0,46.756,46.9008,46.7464,46.8525,63267.0
2023-10-30 11:40:00,48.54,48.55,48.42,48.5,94207.0,46.8429,46.8525,46.7271,46.8043,94207.0
2023-10-30 11:50:00,48.49,48.63,48.47,48.59,52096.0,46.7946,46.9297,46.7753,46.8911,52096.0
2023-10-30 12:00:00,48.59,48.59,48.48,48.5,39137.0,46.8911,46.8911,46.785,46.8043,39137.0
2023-10-30 12:10:00,48.49,48.54,48.49,48.5,70742.0,46.7946,46.8429,46.7946,46.8043,70742.0
2023-10-30 12:20:00,48.5,48.51,48.4,48.49,92590.0,46.8043,46.8139,46.7078,46.7946,92590.0
2023-10-30 12:30:00,48.49,48.63,48.49,48.55,45306.0,46.7946,46.9297,46.7946,46.8525,45306.0
2023-10-30 12:40:00,48.54,48.54,48.42,48.51,33290.0,46.8429,46.8429,46.7271,46.8139,33290.0
2023-10-30 12:50:00,48.51,48.56,48.45,48.51,35522.0,46.8139,46.8622,46.756,46.8139,35522.0
2023-10-30 13:00:00,48.51,48.6,48.5,48.59,30677.0,46.8139,46.9008,46.8043,46.8911,30677.0
2023-10-30 13:10:00,48.59,48.62,48.56,48.59,24374.0,46.8911,46.9201,46.8622,46.8911,24374.0
2023-10-30 13:20:00,48.59,48.76,48.56,48.74,66393.0,46.8911,47.0552,46.8622,47.0359,66393.0
2023-10-30 13:30:00,48.75,48.79,48.66,48.71,63525.0,47.0455,47.0841,46.9587,47.0069,63525.0
2023-10-30 13:40:00,48.71,48.76,48.7,48.72,45352.0,47.0069,47.0552,46.9973,47.0166,45352.0
2023-10-30 13:50:00,48.73,48.76,48.7,48.73,23706.0,47.0262,47.0552,46.9973,47.0262,23706.0
2023-10-30 14:00:00,48.73,48.74,48.6,48.63,41052.0,47.0262,47.0359,46.9008,46.9297,41052.0
2023-10-30 14:10:00,48.64,48.7,48.6,48.62,41356.0,46.9394,46.9973,46.9008,46.9201,41356.0
2023-10-30 14:20:00,48.62,48.74,48.62,48.73,57805.0,46.9201,47.0359,46.9201,47.0262,57805.0
2023-10-30 14:30:00,48.73,48.8,48.71,48.77,40117.0,47.0262,47.0938,47.0069,47.0648,40117.0
2023-10-30 14:40:00,48.78,48.78,48.72,48.73,38104.0,47.0745,47.0745,47.0166,47.0262,38104.0
2023-10-30 14:50:00,48.73,48.79,48.68,48.72,131456.0,47.0262,47.0841,46.978,47.0166,131456.0
2023-10-30 15:00:00,48.74,48.83,48.7,48.77,72817.0,47.0359,47.1227,46.9973,47.0648,72817.0
2023-10-30 15:10:00,48.76,48.87,48.75,48.84,52574.0,47.0552,47.1613,47.0455,47.1324,52574.0
2023-10-30 15:20:00,48.82,48.88,48.77,48.78,36526.0,47.1131,47.171,47.0648,47.0745,36526.0
2023-10-30 15:30:00,48.78,48.78,48.68,48.76,43741.0,47.0745,47.0745,46.978,47.0552,43741.0
2023-10-30 15:40:00,48.76,48.78,48.69,48.73,81460.0,47.0552,47.0745,46.9876,47.0262,81460.0
2023-10-30 15:50:00,48.73,48.74,48.61,48.63,269405.0,47.0262,47.0359,46.9104,46.9297,269405.0
2023-10-31 09:30:00,48.64,49.03,48.62,48.63,92198.0,46.9394,47.3157,46.9201,46.9297,92198.0
2023-10-31 09:40:00,48.63,48.72,48.53,48.7,94255.0,46.9297,47.0166,46.8332,46.9973,94255.0
2023-10-31 09:50:00,48.69,48.88,48.68,48.76,143561.0,46.9876,47.171,46.978,47.0552,143561.0
2023-10-31 10:00:00,48.75,48.76,48.55,48.59,67055.0,47.0455,47.0552,46.8525,46.8911,67055.0
2023-10-31 10:10:00,48.59,48.78,48.59,48.71,125143.0,46.8911,47.0745,46.8911,47.0069,125143.0
2023-10-31 10:20:00,48.72,48.74,48.6,48.65,52970.0,47.0166,47.0359,46.9008,46.949,52970.0
2023-10-31 10:30:00,48.65,48.7,48.57,48.63,60110.0,46.949,46.9973,46.8718,46.9297,60110.0
2023-10-31 10:40:00,48.63,48.7,48.61,48.66,56844.0,46.9297,46.9973,46.9104,46.9587,56844.0
2023-10-31 10:50:00,48.66,48.78,48.65,48.77,71248.0,46.9587,47.0745,46.949,47.0648,71248.0
2023-10-31 11:00:00,48.78,48.8,48.73,48.77,60866.0,47.0745,47.0938,47.0262,47.0648,60866.0
2023-10-31 11:10:00,48.77,48.82,48.69,48.73,37943.0,47.0648,47.1131,46.9876,47.0262,37943.0
2023-10-31 11:20:00,48.73,48.88,48.72,48.85,43911.0,47.0262,47.171,47.0166,47.142,43911.0
2023-10-31 11:30:00,48.85,48.91,48.84,48.9,39556.0,47.142,47.1999,47.1324,47.1903,39556.0
2023-10-31 11:40:00,48.9,48.92,48.82,48.83,26051.0,47.1903,47.2096,47.1131,47.1227,26051.0
2023-10-31 11:50:00,48.84,48.97,48.81,48.97,23569.0,47.1324,47.2578,47.1034,47.2578,23569.0
2023-10-31 12:00:00,48.98,49.04,48.97,49.02,27651.0,47.2675,47.3254,47.2578,47.3061,27651.0
2023-10-31 12:10:00,49.02,49.02,48.79,48.8,42567.0,47.3061,47.3061,47.0841,47.0938,42567.0
2023-10-31 12:20:00,48.8,48.87,48.75,48.87,34135.0,47.0938,47.1613,47.0455,47.1613,34135.0
2023-10-31 12:30:00,48.87,48.98,48.81,48.92,34121.0,47.1613,47.2675,47.1034,47.2096,34121.0
2023-10-31 12:40:00,48.92,48.97,48.89,48.94,33256.0,47.2096,47.2578,47.1806,47.2289,33256.0
2023-10-31 12:50:00,48.95,48.98,48.92,48.97,26250.0,47.2385,47.2675,47.2096,47.2578,26250.0
2023-10-31 13:00:00,48.97,48.98,48.93,48.98,22262.0,47.2578,47.2675,47.2192,47.2675,22262.0
2023-10-31 13:10:00,48.98,48.98,48.9,48.97,26025.0,47.2675,47.2675,47.1903,47.2578,26025.0
2023-10-31 13:20:00,48.97,48.99,48.93,48.98,24092.0,47.2578,47.2771,47.2192,47.2675,24092.0
2023-10-31 13:30:00,48.99,49.01,48.94,49.01,27250.0,47.2771,47.2964,47.2289,47.2964,27250.0
2023-10-31 13:40:00,49.01,49.04,48.99,49.02,26934.0,47.2964,47.3254,47.2771,47.3061,26934.0
2023-10-31 13:50:00,49.02,49.06,48.99,49.04,22609.0,47.3061,47.3447,47.2771,47.3254,22609.0
2023-10-31 14:00:00,49.04,49.1,49.03,49.04,50087.0,47.3254,47.3833,47.3157,47.3254,50087.0
2023-10-31 14:10:00,49.05,49.06,48.98,48.98,36051.0,47.335,47.3447,47.2675,47.2675,36051.0
2023-10-31 14:20:00,48.98,49.01,48.91,48.95,46183.0,47.2675,47.2964,47.1999,47.2385,46183.0
2023-10-31 14:30:00,48.95,48.99,48.92,48.98,27438.0,47.2385,47.2771,47.2096,47.2675,27438.0
2023-10-31 14:40:00,48.97,49.06,48.96,49.05,34595.0,47.2578,47.3447,47.2482,47.335,34595.0
2023-10-31 14:50:00,49.05,49.11,49.04,49.09,24904.0,47.335,47.3929,47.3254,47.3736,24904.0
2023-10-31 15:00:00,49.1,49.15,49.09,49.12,30004.0,47.3833,47.4315,47.3736,47.4026,30004.0
2023-10-31 15:10:00,49.12,49.15,49.08,49.12,36042.0,47.4026,47.4315,47.364,47.4026,36042.0
2023-10-31 15:20:00,49.13,49.13,49.04,49.08,35981.0,47.4122,47.4122,47.3254,47.364,35981.0
2023-10-31 15:30:00,49.08,49.09,49.01,49.03,97494.0,47.364,47.3736,47.2964,47.3157,97494.0
2023-10-31 15:40:00,49.03,49.07,48.99,49.07,74795.0,47.3157,47.3543,47.2771,47.3543,74795.0
2023-10-31 15:50:00,49.08,49.17,49.01,49.02,359114.0,47.364,47.4508,47.2964,47.3061,359114.0
2023-11-01 09:30:00,49.42,49.64,49.31,49.4,89148.0,47.6921,47.9044,47.5859,47.6728,89148.0
2023-11-01 09:40:00,49.42,49.55,49.19,49.51,47913.0,47.6921,47.8175,47.4701,47.7789,47913.0
2023-11-01 09:50:00,49.52,49.69,49.48,49.68,91902.0,47.7886,47.9526,47.75,47.943,91902.0
2023-11-01 10:00:00,49.69,49.79,49.47,49.56,66477.0,47.9526,48.0492,47.7403,47.8272,66477.0
2023-11-01 10:10:00,49.59,49.62,49.47,49.62,81668.0,47.8561,47.8851,47.7403,47.8851,81668.0
2023-11-01 10:20:00,49.63,49.79,49.62,49.73,68860.0,47.8947,48.0492,47.8851,47.9912,68860.0
2023-11-01 10:30:00,49.74,49.86,49.68,49.73,133972.0,48.0009,48.1167,47.943,47.9912,133972.0
2023-11-01 10:40:00,49.74,49.77,49.65,49.65,91763.0,48.0009,48.0298,47.914,47.914,91763.0
2023-11-01 10:50:00,49.64,49.66,49.51,49.64,175079.0,47.9044,47.9237,47.7789,47.9044,175079.0
2023-11-01 11:00:00,49.63,49.64,49.54,49.59,47059.0,47.8947,47.9044,47.8079,47.8561,47059.0
2023-11-01 11:10:00,49.59,49.61,49.51,49.59,65392.0,47.8561,47.8754,47.7789,47.8561,65392.0
2023-11-01 11:20:00,49.61,49.76,49.58,49.76,166951.0,47.8754,48.0202,47.8465,48.0202,166951.0
2023-11-01 11:30:00,49.76,49.89,49.74,49.83,54037.0,48.0202,48.1457,48.0009,48.0878,54037.0
2023-11-01 11:40:00,49.83,49.93,49.7,49.71,91775.0,48.0878,48.1843,47.9623,47.9719,91775.0
2023-11-01 11:50:00,49.71,49.73,49.53,49.59,200190.0,47.9719,47.9912,47.7982,47.8561,200190.0
2023-11-01 12:00:00,49.59,49.92,49.57,49.88,182695.0,47.8561,48.1746,47.8368,48.136,182695.0
2023-11-01 12:10:00,49.88,49.95,49.82,49.87,118422.0,48.136,48.2036,48.0781,48.1264,118422.0
2023-11-01 12:20:00,49.87,49.95,49.84,49.89,70814.0,48.1264,48.2036,48.0974,48.1457,70814.0
2023-11-01 12:30:00,49.9,49.96,49.73,49.73,53695.0,48.1553,48.2132,47.9912,47.9912,53695.0
2023-11-01 12:40:00,49.74,49.74,49.57,49.6,34914.0,48.0009,48.0009,47.8368,47.8658,34914.0
2023-11-01 12:50:00,49.58,49.7,49.56,49.7,72064.0,47.8465,47.9623,47.8272,47.9623,72064.0
2023-11-01 13:00:00,49.71,49.72,49.64,49.67,38938.0,47.9719,47.9816,47.9044,47.9333,38938.0
2023-11-01 13:10:00,49.66,49.8,49.66,49.8,54807.0,47.9237,48.0588,47.9237,48.0588,54807.0
2023-11-01 13:20:00,49.8,49.8,49.59,49.64,45681.0,48.0588,48.0588,47.8561,47.9044,45681.0
2023-11-01 13:30:00,49.65,49.67,49.6,49.6,44318.0,47.914,47.9333,47.8658,47.8658,44318.0
2023-11-01 13:40:00,49.6,49.73,49.58,49.68,45901.0,47.8658,47.9912,47.8465,47.943,45901.0
2023-11-01 13:50:00,49.68,49.76,49.63,49.66,38739.0,47.943,48.0202,47.8947,47.9237,38739.0
2023-11-01 14:00:00,49.64,49.78,49.54,49.6,62793.0,47.9044,48.0395,47.8079,47.8658,62793.0
2023-11-01 14:10:00,49.6,49.66,49.49,49.59,70881.0,47.8658,47.9237,47.7596,47.8561,70881.0
2023-11-01 14:20:00,49.59,49.69,49.58,49.67,59077.0,47.8561,47.9526,47.8465,47.9333,59077.0
2023-11-01 14:30:00,49.67,49.82,49.46,49.64,772542.0,47.9333,48.0781,47.7307,47.9044,772542.0
2023-11-01 14:40:00,49.63,49.66,49.52,49.61,80856.0,47.8947,47.9237,47.7886,47.8754,80856.0
2023-11-01 14:50:00,49.61,49.73,49.46,49.7,470778.0,47.8754,47.9912,47.7307,47.9623,470778.0
2023-11-01 15:00:00,49.71,49.95,49.69,49.9,105564.0,47.9719,48.2036,47.9526,48.1553,105564.0
2023-11-01 15:10:00,49.91,49.95,49.84,49.86,94396.0,48.165,48.2036,48.0974,48.1167,94396.0
2023-11-01 15:20:00,49.85,49.95,49.81,49.88,101061.0,48.1071,48.2036,48.0685,48.136,101061.0
2023-11-01 15:30:00,49.87,50.05,49.84,49.99,159404.0,48.1264,48.3001,48.0974,48.2422,159404.0
2023-11-01 15:40:00,49.99,50.04,49.94,50.0,147621.0,48.2422,48.2904,48.1939,48.2518,147621.0
2023-11-01 15:50:00,50.0,50.01,49.78,49.78,613182.0,48.2518,48.2615,48.0395,48.0395,613182.0
2023-11-02 09:30:00,50.61,50.67,50.11,50.22,144749.0,48.8405,48.8984,48.358,48.4641,144749.0
2023-11-02 09:40:00,50.24,50.24,49.77,50.0,85562.0,48.4834,48.4834,48.0298,48.2518,85562.0
2023-11-02 09:50:00,50.02,50.19,49.96,49.99,84734.0,48.2711,48.4352,48.2132,48.2422,84734.0
2023-11-02 10:00:00,49.97,50.02,49.72,49.72,114062.0,48.2229,48.2711,47.9816,47.9816,114062.0
2023-11-02 10:10:00,49.73,49.89,49.64,49.86,90967.0,47.9912,48.1457,47.9044,48.1167,90967.0
2023-11-02 10:20:00,49.86,50.2,49.83,50.13,226704.0,48.1167,48.4448,48.0878,48.3773,226704.0
2023-11-02 10:30:00,50.13,50.2,49.96,50.08,92959.0,48.3773,48.4448,48.2132,48.329,92959.0
2023-11-02 10:40:00,50.08,50.13,50.0,50.1,81339.0,48.329,48.3773,48.2518,48.3483,81339.0
2023-11-02 10:50:00,50.1,50.15,49.99,50.04,122678.0,48.3483,48.3966,48.2422,48.2904,122678.0
2023-11-02 11:00:00,50.05,50.15,49.97,50.11,124125.0,48.3001,48.3966,48.2229,48.358,124125.0
2023-11-02 11:10:00,50.13,50.17,49.91,50.07,148261.0,48.3773,48.4159,48.165,48.3194,148261.0
2023-11-02 11:20:00,50.07,50.13,50.01,50.08,54428.0,48.3194,48.3773,48.2615,48.329,54428.0
2023-11-02 11:30:00,50.07,50.19,50.04,50.1,193375.0,48.3194,48.4352,48.2904,48.3483,193375.0
2023-11-02 11:40:00,50.11,50.19,50.0,50.17,75826.0,48.358,48.4352,48.2518,48.4159,75826.0
2023-11-02 11:50:00,50.17,50.18,50.1,50.11,53888.0,48.4159,48.4255,48.3483,48.358,53888.0
2023-11-02 12:00:00,50.1,50.22,50.08,50.15,95207.0,48.3483,48.4641,48.329,48.3966,95207.0
2023-11-02 12:10:00,50.14,50.29,50.11,50.24,68460.0,48.3869,48.5317,48.358,48.4834,68460.0
2023-11-02 12:20:00,50.24,50.27,50.19,50.21,78283.0,48.4834,48.5124,48.4352,48.4545,78283.0
2023-11-02 12:30:00,50.21,50.28,50.19,50.28,71422.0,48.4545,48.522,48.4352,48.522,71422.0
2023-11-02 12:40:00,50.28,50.39,50.27,50.34,64649.0,48.522,48.6282,48.5124,48.5799,64649.0
2023-11-02 12:50:00,50.34,50.43,50.3,50.33,60914.0,48.5799,48.6668,48.5413,48.5703,60914.0
2023-11-02 13:00:00,50.33,50.45,50.32,50.41,35090.0,48.5703,48.6861,48.5606,48.6475,35090.0
2023-11-02 13:10:00,50.41,50.55,50.41,50.55,45927.0,48.6475,48.7826,48.6475,48.7826,45927.0
2023-11-02 13:20:00,50.55,50.61,50.5,50.59,69573.0,48.7826,48.8405,48.7343,48.8212,69573.0
2023-11-02 13:30:00,50.61,50.73,50.6,50.72,67846.0,48.8405,48.9563,48.8308,48.9466,67846.0
2023-11-02 13:40:00,50.71,50.8,50.69,50.77,109689.0,48.937,49.0238,48.9177,48.9949,109689.0
2023-11-02 13:50:00,50.76,50.84,50.71,50.83,57438.0,48.9852,49.0624,48.937,49.0528,57438.0
2023-11-02 14:00:00,50.83,50.88,50.81,50.88,90262.0,49.0528,49.101,49.0335,49.101,90262.0
2023-11-02 14:10:00,50.88,50.88,50.76,50.82,115406.0,49.101,49.101,48.9852,49.0431,115406.0
2023-11-02 14:20:00,50.81,50.82,50.74,50.8,47835.0,49.0335,49.0431,48.9659,49.0238,47835.0
2023-11-02 14:30:00,50.81,50.98,50.79,50.96,95978.0,49.0335,49.1975,49.0142,49.1782,95978.0
2023-11-02 14:40:00,50.96,50.97,50.89,50.94,44084.0,49.1782,49.1879,49.1107,49.1589,44084.0
2023-11-02 14:50:00,50.95,50.99,50.91,50.99,52567.0,49.1686,49.2072,49.13,49.2072,52567.0
2023-11-02 15:00:00,50.99,51.01,50.91,50.95,58197.0,49.2072,49.2265,49.13,49.1686,58197.0
2023-11-02 15:10:00,50.94,50.96,50.82,50.89,84295.0,49.1589,49.1782,49.0431,49.1107,84295.0
2023-11-02 15:20:00,50.87,50.89,50.83,50.88,93476.0,49.0914,49.1107,49.0528,49.101,93476.0
2023-11-02 15:30:00,50.89,50.91,50.8,50.86,145335.0,49.1107,49.13,49.0238,49.0817,145335.0
2023-11-02 15:40:00,50.86,50.99,50.85,50.97,146231.0,49.0817,49.2072,49.0721,49.1879,146231.0
2023-11-02 15:50:00,50.96,50.96,50.82,50.86,406411.0,49.1782,49.1782,49.0431,49.0817,406411.0
2023-11-03 09:30:00,51.83,52.15,51.5,51.87,152102.0,50.0178,50.3266,49.6994,50.0564,152102.0
2023-11-03 09:40:00,51.9,52.03,51.64,51.81,83478.0,50.0854,50.2108,49.8345,49.9985,83478.0
2023-11-03 09:50:00,51.81,52.04,51.8,51.9,65422.0,49.9985,50.2205,49.9889,50.0854,65422.0
2023-11-03 10:00:00,51.91,52.0,51.83,51.86,89209.0,50.095,50.1819,50.0178,50.0468,89209.0
2023-11-03 10:10:00,51.84,51.92,51.76,51.78,157270.0,50.0275,50.1047,49.9503,49.9696,157270.0
2023-11-03 10:20:00,51.78,51.99,51.68,51.84,207434.0,49.9696,50.1722,49.8731,50.0275,207434.0
2023-11-03 10:30:00,51.84,51.84,51.72,51.77,108514.0,50.0275,50.0275,49.9117,49.9599,108514.0
2023-11-03 10:40:00,51.76,51.88,51.71,51.8,213797.0,49.9503,50.0661,49.902,49.9889,213797.0
2023-11-03 10:50:00,51.81,51.82,51.66,51.8,220637.0,49.9985,50.0082,49.8538,49.9889,220637.0
2023-11-03 11:00:00,51.8,51.89,51.74,51.75,152888.0,49.9889,50.0757,49.931,49.9406,152888.0
2023-11-03 11:10:00,51.74,51.84,51.53,51.67,180083.0,49.931,50.0275,49.7283,49.8634,180083.0
2023-11-03 11:20:00,51.68,51.85,51.66,51.76,102898.0,49.8731,50.0371,49.8538,49.9503,102898.0
2023-11-03 11:30:00,51.78,51.81,51.7,51.75,58893.0,49.9696,49.9985,49.8924,49.9406,58893.0
2023-11-03 11:40:00,51.74,51.79,51.54,51.61,45825.0,49.931,49.9792,49.738,49.8055,45825.0
2023-11-03 11:50:00,51.61,51.77,51.61,51.71,59186.0,49.8055,49.9599,49.8055,49.902,59186.0
2023-11-03 12:00:00,51.71,51.78,51.69,51.72,42552.0,49.902,49.9696,49.8827,49.9117,42552.0
2023-11-03 12:10:00,51.72,51.74,51.64,51.72,43530.0,49.9117,49.931,49.8345,49.9117,43530.0
2023-11-03 12:20:00,51.71,51.74,51.62,51.69,109532.0,49.902,49.931,49.8152,49.8827,109532.0
2023-11-03 12:30:00,51.69,51.74,51.65,51.7,71996.0,49.8827,49.931,49.8441,49.8924,71996.0
2023-11-03 12:40:00,51.71,51.72,51.44,51.64,123208.0,49.902,49.9117,49.6415,49.8345,123208.0
2023-11-03 12:50:00,51.63,51.7,51.63,51.68,87486.0,49.8248,49.8924,49.8248,49.8731,87486.0
2023-11-03 13:00:00,51.68,51.74,51.65,51.67,59593.0,49.8731,49.931,49.8441,49.8634,59593.0
2023-11-03 13:10:00,51.68,51.69,51.56,51.56,35652.0,49.8731,49.8827,49.7573,49.7573,35652.0
2023-11-03 13:20:00,51.57,51.65,51.53,51.65,61882.0,49.7669,49.8441,49.7283,49.8441,61882.0
2023-11-03 13:30:00,51.65,51.69,51.6,51.69,79580.0,49.8441,49.8827,49.7959,49.8827,79580.0
2023-11-03 13:40:00,51.68,51.71,51.63,51.7,68587.0,49.8731,49.902,49.8248,49.8924,68587.0
2023-11-03 13:50:00,51.7,51.77,51.69,51.72,49731.0,49.8924,49.9599,49.8827,49.9117,49731.0
2023-11-03 14:00:00,51.71,51.77,51.63,51.77,102317.0,49.902,49.9599,49.8248,49.9599,102317.0
2023-11-03 14:10:00,51.77,51.79,51.65,51.7,113455.0,49.9599,49.9792,49.8441,49.8924,113455.0
2023-11-03 14:20:00,51.7,51.73,51.69,51.7,79030.0,49.8924,49.9213,49.8827,49.8924,79030.0
2023-11-03 14:30:00,51.7,51.8,51.69,51.8,133175.0,49.8924,49.9889,49.8827,49.9889,133175.0
2023-11-03 14:40:00,51.79,51.93,51.79,51.92,173293.0,49.9792,50.1143,49.9792,50.1047,173293.0
2023-11-03 14:50:00,51.92,52.0,51.92,52.0,126499.0,50.1047,50.1819,50.1047,50.1819,126499.0
2023-11-03 15:00:00,51.99,52.01,51.95,51.96,126419.0,50.1722,50.1915,50.1336,50.1433,126419.0
2023-11-03 15:10:00,51.96,51.97,51.82,51.88,116551.0,50.1433,50.1529,50.0082,50.0661,116551.0
2023-11-03 15:20:00,51.88,51.9,51.84,51.89,192930.0,50.0661,50.0854,50.0275,50.0757,192930.0
2023-11-03 15:30:00,51.89,51.89,51.67,51.68,347414.0,50.0757,50.0757,49.8634,49.8731,347414.0
2023-11-03 15:40:00,51.69,51.69,51.48,51.5,188318.0,49.8827,49.8827,49.6801,49.6994,188318.0
2023-11-03 15:50:00,51.49,51.52,51.43,51.45,386102.0,49.6897,49.7187,49.6318,49.6511,386102.0
2023-11-06 09:30:00,51.4,51.52,51.13,51.15,101276.0,49.6029,49.7187,49.3423,49.3616,101276.0
2023-11-06 09:40:00,51.14,51.27,50.9,50.99,52216.0,49.3519,49.4774,49.1203,49.2072,52216.0
2023-11-06 09:50:00,51.01,51.06,50.9,51.04,38814.0,49.2265,49.2747,49.1203,49.2554,38814.0
2023-11-06 10:00:00,51.03,51.09,50.88,51.07,46635.0,49.2458,49.3037,49.101,49.2844,46635.0
2023-11-06 10:10:00,51.06,51.08,50.94,51.04,40530.0,49.2747,49.294,49.1589,49.2554,40530.0
2023-11-06 10:20:00,51.04,51.09,50.97,51.07,33353.0,49.2554,49.3037,49.1879,49.2844,33353.0
2023-11-06 10:30:00,51.08,51.13,50.99,51.09,83066.0,49.294,49.3423,49.2072,49.3037,83066.0
2023-11-06 10:40:00,51.1,51.11,50.95,50.96,60840.0,49.3133,49.323,49.1686,49.1782,60840.0
2023-11-06 10:50:00,50.96,50.96,50.84,50.87,57379.0,49.1782,49.1782,49.0624,49.0914,57379.0
2023-11-06 11:00:00,50.87,50.9,50.78,50.86,41710.0,49.0914,49.1203,49.0045,49.0817,41710.0
2023-11-06 11:10:00,50.87,50.97,50.84,50.97,35868.0,49.0914,49.1879,49.0624,49.1879,35868.0
2023-11-06 11:20:00,50.97,50.97,50.82,50.82,50245.0,49.1879,49.1879,49.0431,49.0431,50245.0
2023-11-06 11:30:00,50.82,50.82,50.73,50.77,37867.0,49.0431,49.0431,48.9563,48.9949,37867.0
2023-11-06 11:40:00,50.77,50.84,50.77,50.83,40449.0,48.9949,49.0624,48.9949,49.0528,40449.0
2023-11-06 11:50:00,50.82,50.86,50.8,50.83,46871.0,49.0431,49.0817,49.0238,49.0528,46871.0
2023-11-06 12:00:00,50.85,50.91,50.76,50.78,63307.0,49.0721,49.13,48.9852,49.0045,63307.0
2023-11-06 12:10:00,50.78,50.9,50.76,50.87,35867.0,49.0045,49.1203,48.9852,49.0914,35867.0
2023-11-06 12:20:00,50.87,50.9,50.83,50.88,53764.0,49.0914,49.1203,49.0528,49.101,53764.0
2023-11-06 12:30:00,50.87,50.89,50.75,50.78,34499.0,49.0914,49.1107,48.9756,49.0045,34499.0
2023-11-06 12:40:00,50.79,50.81,50.73,50.77,20939.0,49.0142,49.0335,48.9563,48.9949,20939.0
2023-11-06 12:50:00,50.77,50.8,50.68,50.79,21772.0,48.9949,49.0238,48.908,49.0142,21772.0
2023-11-06 13:00:00,50.79,50.8,50.71,50.73,27293.0,49.0142,49.0238,48.937,48.9563,27293.0
2023-11-06 13:10:00,50.73,50.73,50.63,50.63,24347.0,48.9563,48.9563,48.8598,48.8598,24347.0
2023-11-06 13:20:00,50.63,50.73,50.57,50.71,50569.0,48.8598,48.9563,48.8019,48.937,50569.0
2023-11-06 13:30:00,50.71,50.84,50.66,50.81,39652.0,48.937,49.0624,48.8887,49.0335,39652.0
2023-11-06 13:40:00,50.8,50.84,50.77,50.82,32217.0,49.0238,49.0624,48.9949,49.0431,32217.0
2023-11-06 13:50:00,50.82,50.82,50.73,50.75,15655.0,49.0431,49.0431,48.9563,48.9756,15655.0
2023-11-06 14:00:00,50.75,50.82,50.74,50.76,33411.0,48.9756,49.0431,48.9659,48.9852,33411.0
2023-11-06 14:10:00,50.77,50.78,50.71,50.75,24845.0,48.9949,49.0045,48.937,48.9756,24845.0
2023-11-06 14:20:00,50.75,50.77,50.72,50.76,16435.0,48.9756,48.9949,48.9466,48.9852,16435.0
2023-11-06 14:30:00,50.76,50.85,50.76,50.82,27475.0,48.9852,49.0721,48.9852,49.0431,27475.0
2023-11-06 14:40:00,50.82,50.9,50.81,50.86,39451.0,49.0431,49.1203,49.0335,49.0817,39451.0
2023-11-06 14:50:00,50.86,50.89,50.83,50.89,25433.0,49.0817,49.1107,49.0528,49.1107,25433.0
2023-11-06 15:00:00,50.89,50.94,50.88,50.91,22684.0,49.1107,49.1589,49.101,49.13,22684.0
2023-11-06 15:10:00,50.92,50.96,50.86,50.88,32678.0,49.1396,49.1782,49.0817,49.101,32678.0
2023-11-06 15:20:00,50.88,50.91,50.85,50.89,34702.0,49.101,49.13,49.0721,49.1107,34702.0
2023-11-06 15:30:00,50.89,50.9,50.82,50.89,43322.0,49.1107,49.1203,49.0431,49.1107,43322.0
2023-11-06 15:40:00,50.88,50.99,50.84,50.98,112942.0,49.101,49.2072,49.0624,49.1975,112942.0
2023-11-06 15:50:00,50.98,51.17,50.91,51.16,634192.0,49.1975,49.3809,49.13,49.3713,634192.0
2023-11-07 09:30:00,50.84,51.1,50.62,50.95,73245.0,49.0624,49.3133,48.8501,49.1686,73245.0
2023-11-07 09:40:00,50.94,51.0,50.8,50.81,42247.0,49.1589,49.2168,49.0238,49.0335,42247.0
2023-11-07 09:50:00,50.78,50.88,50.78,50.84,35207.0,49.0045,49.101,49.0045,49.0624,35207.0
2023-11-07 10:00:00,50.83,50.93,50.8,50.81,29072.0,49.0528,49.1493,49.0238,49.0335,29072.0
2023-11-07 10:10:00,50.8,51.03,50.77,51.03,27450.0,49.0238,49.2458,48.9949,49.2458,27450.0
2023-11-07 10:20:00,51.04,51.29,51.02,51.21,71985.0,49.2554,49.4967,49.2361,49.4195,71985.0
2023-11-07 10:30:00,51.21,51.22,51.11,51.22,24293.0,49.4195,49.4292,49.323,49.4292,24293.0
2023-11-07 10:40:00,51.22,51.29,51.15,51.29,51243.0,49.4292,49.4967,49.3616,49.4967,51243.0
2023-11-07 10:50:00,51.29,51.31,51.14,51.15,35660.0,49.4967,49.516,49.3519,49.3616,35660.0
2023-11-07 11:00:00,51.14,51.15,50.99,50.99,30109.0,49.3519,49.3616,49.2072,49.2072,30109.0
2023-11-07 11:10:00,50.99,51.04,50.9,50.91,67569.0,49.2072,49.2554,49.1203,49.13,67569.0
2023-11-07 11:20:00,50.92,50.99,50.87,50.92,42482.0,49.1396,49.2072,49.0914,49.1396,42482.0
2023-11-07 11:30:00,50.93,51.07,50.91,50.99,181362.0,49.1493,49.2844,49.13,49.2072,181362.0
2023-11-07 11:40:00,51.0,51.14,51.0,51.07,50955.0,49.2168,49.3519,49.2168,49.2844,50955.0
2023-11-07 11:50:00,51.08,51.1,50.88,50.91,210963.0,49.294,49.3133,49.101,49.13,210963.0
2023-11-07 12:00:00,50.9,50.9,50.75,50.75,74302.0,49.1203,49.1203,48.9756,48.9756,74302.0
2023-11-07 12:10:00,50.76,50.8,50.71,50.78,82573.0,48.9852,49.0238,48.937,49.0045,82573.0
2023-11-07 12:20:00,50.79,50.82,50.76,50.79,34203.0,49.0142,49.0431,48.9852,49.0142,34203.0
2023-11-07 12:30:00,50.78,50.78,50.7,50.71,42715.0,49.0045,49.0045,48.9273,48.937,42715.0
2023-11-07 12:40:00,50.71,50.75,50.68,50.69,37037.0,48.937,48.9756,48.908,48.9177,37037.0
2023-11-07 12:50:00,50.69,50.86,50.68,50.84,46473.0,48.9177,49.0817,48.908,49.0624,46473.0
2023-11-07 13:00:00,50.83,50.86,50.76,50.78,34788.0,49.0528,49.0817,48.9852,49.0045,34788.0
2023-11-07 13:10:00,50.79,50.81,50.76,50.77,35062.0,49.0142,49.0335,48.9852,48.9949,35062.0
2023-11-07 13:20:00,50.77,50.77,50.68,50.69,35204.0,48.9949,48.9949,48.908,48.9177,35204.0
2023-11-07 13:30:00,50.68,50.72,50.67,50.71,61534.0,48.908,48.9466,48.8984,48.937,61534.0
2023-11-07 13:40:00,50.71,50.77,50.67,50.68,178413.0,48.937,48.9949,48.8984,48.908,178413.0
2023-11-07 13:50:00,50.68,50.69,50.62,50.66,44968.0,48.908,48.9177,48.8501,48.8887,44968.0
2023-11-07 14:00:00,50.66,50.72,50.63,50.72,44876.0,48.8887,48.9466,48.8598,48.9466,44876.0
2023-11-07 14:10:00,50.73,50.73,50.68,50.7,78057.0,48.9563,48.9563,48.908,48.9273,78057.0
2023-11-07 14:20:00,50.7,50.79,50.69,50.73,109478.0,48.9273,49.0142,48.9177,48.9563,109478.0
2023-11-07 14:30:00,50.72,50.81,50.7,50.71,94254.0,48.9466,49.0335,48.9273,48.937,94254.0
2023-11-07 14:40:00,50.71,50.73,50.68,50.7,64240.0,48.937,48.9563,48.908,48.9273,64240.0
2023-11-07 14:50:00,50.7,50.72,50.66,50.7,68369.0,48.9273,48.9466,48.8887,48.9273,68369.0
2023-11-07 15:00:00,50.7,50.8,50.7,50.74,53237.0,48.9273,49.0238,48.9273,48.9659,53237.0
2023-11-07 15:10:00,50.75,50.8,50.72,50.79,51610.0,48.9756,49.0238,48.9466,49.0142,51610.0
2023-11-07 15:20:00,50.79,50.87,50.77,50.8,43829.0,49.0142,49.0914,48.9949,49.0238,43829.0
2023-11-07 15:30:00,50.8,50.91,50.79,50.91,70551.0,49.0238,49.13,49.0142,49.13,70551.0
2023-11-07 15:40:00,50.91,50.93,50.84,50.91,78214.0,49.13,49.1493,49.0624,49.13,78214.0
2023-11-07 15:50:00,50.9,50.95,50.77,50.91,343030.0,49.1203,49.1686,48.9949,49.13,343030.0
2023-11-08 09:30:00,50.99,51.12,50.76,50.81,41935.0,49.2072,49.3326,48.9852,49.0335,41935.0
2023-11-08 09:40:00,50.8,51.01,50.73,50.94,27362.0,49.0238,49.2265,48.9563,49.1589,27362.0
2023-11-08 09:50:00,50.95,51.05,50.82,50.94,30940.0,49.1686,49.2651,49.0431,49.1589,30940.0
2023-11-08 10:00:00,50.94,50.97,50.83,50.9,35452.0,49.1589,49.1879,49.0528,49.1203,35452.0
2023-11-08 10:10:00,50.89,50.97,50.82,50.95,24840.0,49.1107,49.1879,49.0431,49.1686,24840.0
2023-11-08 10:20:00,50.95,50.97,50.81,50.89,26782.0,49.1686,49.1879,49.0335,49.1107,26782.0
2023-11-08 10:30:00,50.87,50.87,50.79,50.8,28659.0,49.0914,49.0914,49.0142,49.0238,28659.0
2023-11-08 10:40:00,50.8,50.91,50.77,50.9,88011.0,49.0238,49.13,48.9949,49.1203,88011.0
2023-11-08 10:50:00,50.89,50.89,50.77,50.78,43059.0,49.1107,49.1107,48.9949,49.0045,43059.0
2023-11-08 11:00:00,50.77,50.86,50.77,50.79,22774.0,48.9949,49.0817,48.9949,49.0142,22774.0
2023-11-08 11:10:00,50.8,50.88,50.8,50.82,36727.0,49.0238,49.101,49.0238,49.0431,36727.0
2023-11-08 11:20:00,50.82,50.82,50.66,50.73,133610.0,49.0431,49.0431,48.8887,48.9563,133610.0
2023-11-08 11:30:00,50.73,50.74,50.61,50.63,50366.0,48.9563,48.9659,48.8405,48.8598,50366.0
2023-11-08 11:40:00,50.63,50.8,50.63,50.69,28104.0,48.8598,49.0238,48.8598,48.9177,28104.0
2023-11-08 11:50:00,50.68,50.7,50.52,50.54,46923.0,48.908,48.9273,48.7536,48.7729,46923.0
2023-11-08 12:00:00,50.55,50.58,50.43,50.46,32468.0,48.7826,48.8115,48.6668,48.6957,32468.0
2023-11-08 12:10:00,50.46,50.49,50.43,50.46,40693.0,48.6957,48.7247,48.6668,48.6957,40693.0
2023-11-08 12:20:00,50.45,50.49,50.45,50.46,19612.0,48.6861,48.7247,48.6861,48.6957,19612.0
2023-11-08 12:30:00,50.46,50.47,50.42,50.43,35812.0,48.6957,48.7054,48.6571,48.6668,35812.0
2023-11-08 12:40:00,50.43,50.46,50.39,50.46,47373.0,48.6668,48.6957,48.6282,48.6957,47373.0
2023-11-08 12:50:00,50.45,50.57,50.44,50.56,48622.0,48.6861,48.8019,48.6764,48.7922,48622.0
2023-11-08 13:00:00,50.57,50.75,50.53,50.68,83952.0,48.8019,48.9756,48.7633,48.908,83952.0
2023-11-08 13:10:00,50.67,50.67,50.52,50.54,20838.0,48.8984,48.8984,48.7536,48.7729,20838.0
2023-11-08 13:20:00,50.54,50.59,50.52,50.59,24022.0,48.7729,48.8212,48.7536,48.8212,24022.0
2023-11-08 13:30:00,50.59,50.62,50.58,50.6,22904.0,48.8212,48.8501,48.8115,48.8308,22904.0
2023-11-08 13:40:00,50.6,50.64,50.58,50.61,19011.0,48.8308,48.8694,48.8115,48.8405,19011.0
2023-11-08 13:50:00,50.61,50.65,50.6,50.63,28381.0,48.8405,48.8791,48.8308,48.8598,28381.0
2023-11-08 14:00:00,50.62,50.67,50.59,50.61,39579.0,48.8501,48.8984,48.8212,48.8405,39579.0
2023-11-08 14:10:00,50.6,50.64,50.58,50.61,77701.0,48.8308,48.8694,48.8115,48.8405,77701.0
2023-11-08 14:20:00,50.61,50.61,50.55,50.58,75231.0,48.8405,48.8405,48.7826,48.8115,75231.0
2023-11-08 14:30:00,50.59,50.59,50.53,50.58,59950.0,48.8212,48.8212,48.7633,48.8115,59950.0
2023-11-08 14:40:00,50.59,50.63,50.57,50.61,38186.0,48.8212,48.8598,48.8019,48.8405,38186.0
2023-11-08 14:50:00,50.62,50.65,50.58,50.59,31228.0,48.8501,48.8791,48.8115,48.8212,31228.0
2023-11-08 15:00:00,50.59,50.6,50.56,50.59,35305.0,48.8212,48.8308,48.7922,48.8212,35305.0
2023-11-08 15:10:00,50.59,50.65,50.58,50.64,45661.0,48.8212,48.8791,48.8115,48.8694,45661.0
2023-11-08 15:20:00,50.65,50.65,50.58,50.59,53180.0,48.8791,48.8791,48.8115,48.8212,53180.0
2023-11-08 15:30:00,50.59,50.6,50.51,50.55,76693.0,48.8212,48.8308,48.744,48.7826,76693.0
2023-11-08 15:40:00,50.55,50.64,50.48,50.6,305817.0,48.7826,48.8694,48.715,48.8308,305817.0
2023-11-08 15:50:00,50.61,50.62,50.51,50.61,618728.0,48.8405,48.8501,48.744,48.8405,618728.0
2023-11-09 09:30:00,51.05,51.05,50.62,50.71,45909.0,49.2651,49.2651,48.8501,48.937,45909.0
2023-11-09 09:40:00,50.7,51.06,50.69,51.0,41803.0,48.9273,49.2747,48.9177,49.2168,41803.0
2023-11-09 09:50:00,50.97,51.01,50.86,50.9,39054.0,49.1879,49.2265,49.0817,49.1203,39054.0
2023-11-09 10:00:00,50.91,50.99,50.78,50.8,36167.0,49.13,49.2072,49.0045,49.0238,36167.0
2023-11-09 10:10:00,50.79,50.83,50.76,50.79,42536.0,49.0142,49.0528,48.9852,49.0142,42536.0
2023-11-09 10:20:00,50.78,50.84,50.75,50.8,50222.0,49.0045,49.0624,48.9756,49.0238,50222.0
2023-11-09 10:30:00,50.8,50.82,50.64,50.64,36581.0,49.0238,49.0431,48.8694,48.8694,36581.0
2023-11-09 10:40:00,50.64,50.72,50.62,50.66,42473.0,48.8694,48.9466,48.8501,48.8887,42473.0
2023-11-09 10:50:00,50.66,50.8,50.66,50.77,25076.0,48.8887,49.0238,48.8887,48.9949,25076.0
2023-11-09 11:00:00,50.77,50.94,50.76,50.9,34212.0,48.9949,49.1589,48.9852,49.1203,34212.0
2023-11-09 11:10:00,50.89,50.9,50.83,50.85,32638.0,49.1107,49.1203,49.0528,49.0721,32638.0
2023-11-09 11:20:00,50.84,50.86,50.81,50.85,27287.0,49.0624,49.0817,49.0335,49.0721,27287.0
2023-11-09 11:30:00,50.85,50.93,50.8,50.82,48865.0,49.0721,49.1493,49.0238,49.0431,48865.0
2023-11-09 11:40:00,50.83,50.91,50.8,50.87,24617.0,49.0528,49.13,49.0238,49.0914,24617.0
2023-11-09 11:50:00,50.87,50.88,50.8,50.83,34696.0,49.0914,49.101,49.0238,49.0528,34696.0
2023-11-09 12:00:00,50.82,50.85,50.8,50.83,20235.0,49.0431,49.0721,49.0238,49.0528,20235.0
2023-11-09 12:10:00,50.84,50.88,50.82,50.87,19346.0,49.0624,49.101,49.0431,49.0914,19346.0
2023-11-09 12:20:00,50.87,50.9,50.8,50.8,31443.0,49.0914,49.1203,49.0238,49.0238,31443.0
2023-11-09 12:30:00,50.8,50.85,50.79,50.79,18650.0,49.0238,49.0721,49.0142,49.0142,18650.0
2023-11-09 12:40:00,50.8,50.85,50.76,50.85,23978.0,49.0238,49.0721,48.9852,49.0721,23978.0
2023-11-09 12:50:00,50.85,50.92,50.84,50.89,19101.0,49.0721,49.1396,49.0624,49.1107,19101.0
2023-11-09 13:00:00,50.88,50.89,50.63,50.64,39126.0,49.101,49.1107,48.8598,48.8694,39126.0
2023-11-09 13:10:00,50.64,50.79,50.62,50.63,33057.0,48.8694,49.0142,48.8501,48.8598,33057.0
2023-11-09 13:20:00,50.63,50.68,50.6,50.65,29209.0,48.8598,48.908,48.8308,48.8791,29209.0
2023-11-09 13:30:00,50.65,50.7,50.58,50.65,29407.0,48.8791,48.9273,48.8115,48.8791,29407.0
2023-11-09 13:40:00,50.65,50.66,50.57,50.58,20215.0,48.8791,48.8887,48.8019,48.8115,20215.0
2023-11-09 13:50:00,50.59,50.62,50.51,50.61,182250.0,48.8212,48.8501,48.744,48.8405,182250.0
2023-11-09 14:00:00,50.6,50.6,50.41,50.44,47970.0,48.8308,48.8308,48.6475,48.6764,47970.0
2023-11-09 14:10:00,50.43,50.43,50.31,50.34,122638.0,48.6668,48.6668,48.551,48.5799,122638.0
2023-11-09 14:20:00,50.35,50.41,50.32,50.39,29288.0,48.5896,48.6475,48.5606,48.6282,29288.0
2023-11-09 14:30:00,50.38,50.4,50.27,50.3,36373.0,48.6185,48.6378,48.5124,48.5413,36373.0
2023-11-09 14:40:00,50.3,50.3,50.2,50.28,31691.0,48.5413,48.5413,48.4448,48.522,31691.0
2023-11-09 14:50:00,50.28,50.28,50.13,50.14,39903.0,48.522,48.522,48.3773,48.3869,39903.0
2023-11-09 15:00:00,50.13,50.18,50.07,50.15,65220.0,48.3773,48.4255,48.3194,48.3966,65220.0
2023-11-09 15:10:00,50.15,50.23,50.14,50.2,97460.0,48.3966,48.4738,48.3869,48.4448,97460.0
2023-11-09 15:20:00,50.19,50.21,50.09,50.12,66212.0,48.4352,48.4545,48.3387,48.3676,66212.0
2023-11-09 15:30:00,50.12,50.17,50.08,50.09,65534.0,48.3676,48.4159,48.329,48.3387,65534.0
2023-11-09 15:40:00,50.09,50.13,50.07,50.09,77078.0,48.3387,48.3773,48.3194,48.3387,77078.0
2023-11-09 15:50:00,50.08,50.25,50.08,50.23,509069.0,48.329,48.4931,48.329,48.4738,509069.0
2023-11-10 09:30:00,50.57,50.6,50.0,50.26,43442.0,48.8019,48.8308,48.2518,48.5027,43442.0
2023-11-10 09:40:00,50.27,50.5,50.22,50.5,25136.0,48.5124,48.7343,48.4641,48.7343,25136.0
2023-11-10 09:50:00,50.47,50.52,50.33,50.4,45080.0,48.7054,48.7536,48.5703,48.6378,45080.0
2023-11-10 10:00:00,50.35,50.55,50.3,50.4,57608.0,48.5896,48.7826,48.5413,48.6378,57608.0
2023-11-10 10:10:00,50.39,50.53,50.35,50.53,51722.0,48.6282,48.7633,48.5896,48.7633,51722.0
2023-11-10 10:20:00,50.53,50.61,50.46,50.46,30161.0,48.7633,48.8405,48.6957,48.6957,30161.0
2023-11-10 10:30:00,50.45,50.53,50.42,50.42,19832.0,48.6861,48.7633,48.6571,48.6571,19832.0
2023-11-10 10:40:00,50.42,50.56,50.4,50.54,112306.0,48.6571,48.7922,48.6378,48.7729,112306.0
2023-11-10 10:50:00,50.53,50.58,50.48,50.56,14874.0,48.7633,48.8115,48.715,48.7922,14874.0
2023-11-10 11:00:00,50.56,50.69,50.56,50.64,19211.0,48.7922,48.9177,48.7922,48.8694,19211.0
2023-11-10 11:10:00,50.64,50.71,50.61,50.68,31075.0,48.8694,48.937,48.8405,48.908,31075.0
2023-11-10 11:20:00,50.68,50.75,50.65,50.74,31521.0,48.908,48.9756,48.8791,48.9659,31521.0
2023-11-10 11:30:00,50.74,50.78,50.69,50.69,27012.0,48.9659,49.0045,48.9177,48.9177,27012.0
2023-11-10 11:40:00,50.71,50.76,50.69,50.72,13837.0,48.937,48.9852,48.9177,48.9466,13837.0
2023-11-10 11:50:00,50.72,50.78,50.66,50.66,27520.0,48.9466,49.0045,48.8887,48.8887,27520.0
2023-11-10 12:00:00,50.68,50.78,50.68,50.75,13497.0,48.908,49.0045,48.908,48.9756,13497.0
2023-11-10 12:10:00,50.74,50.77,50.66,50.67,26890.0,48.9659,48.9949,48.8887,48.8984,26890.0
2023-11-10 12:20:00,50.67,50.72,50.67,50.7,15905.0,48.8984,48.9466,48.8984,48.9273,15905.0
2023-11-10 12:30:00,50.71,50.92,50.7,50.86,22082.0,48.937,49.1396,48.9273,49.0817,22082.0
2023-11-10 12:40:00,50.85,50.86,50.8,50.84,22403.0,49.0721,49.0817,49.0238,49.0624,22403.0
2023-11-10 12:50:00,50.85,50.9,50.82,50.85,19934.0,49.0721,49.1203,49.0431,49.0721,19934.0
2023-11-10 13:00:00,50.85,50.89,50.82,50.83,18378.0,49.0721,49.1107,49.0431,49.0528,18378.0
2023-11-10 13:10:00,50.83,50.84,50.78,50.8,24909.0,49.0528,49.0624,49.0045,49.0238,24909.0
2023-11-10 13:20:00,50.8,50.97,50.8,50.94,34187.0,49.0238,49.1879,49.0238,49.1589,34187.0
2023-11-10 13:30:00,50.93,51.0,50.92,50.96,20669.0,49.1493,49.2168,49.1396,49.1782,20669.0
2023-11-10 13:40:00,50.96,51.01,50.93,50.96,25280.0,49.1782,49.2265,49.1493,49.1782,25280.0
2023-11-10 13:50:00,50.96,51.01,50.95,50.99,14323.0,49.1782,49.2265,49.1686,49.2072,14323.0
2023-11-10 14:00:00,50.99,51.04,50.99,51.02,15416.0,49.2072,49.2554,49.2072,49.2361,15416.0
2023-11-10 14:10:00,51.03,51.1,51.02,51.07,27213.0,49.2458,49.3133,49.2361,49.2844,27213.0
2023-11-10 14:20:00,51.06,51.09,50.98,51.01,19882.0,49.2747,49.3037,49.1975,49.2265,19882.0
2023-11-10 14:30:00,51.01,51.03,50.98,51.0,22020.0,49.2265,49.2458,49.1975,49.2168,22020.0
2023-11-10 14:40:00,51.0,51.01,50.97,51.0,20252.0,49.2168,49.2265,49.1879,49.2168,20252.0
2023-11-10 14:50:00,51.0,51.03,50.96,51.01,24692.0,49.2168,49.2458,49.1782,49.2265,24692.0
2023-11-10 15:00:00,51.01,51.06,51.0,51.06,27638.0,49.2265,49.2747,49.2168,49.2747,27638.0
2023-11-10 15:10:00,51.07,51.13,51.05,51.13,31797.0,49.2844,49.3423,49.2651,49.3423,31797.0
2023-11-10 15:20:00,51.13,51.16,51.07,51.16,44130.0,49.3423,49.3713,49.2844,49.3713,44130.0
2023-11-10 15:30:00,51.15,51.22,51.11,51.17,61828.0,49.3616,49.4292,49.323,49.3809,61828.0
2023-11-10 15:40:00,51.16,51.29,51.15,51.21,109801.0,49.3713,49.4967,49.3616,49.4195,109801.0
2023-11-10 15:50:00,51.22,51.27,51.16,51.27,371618.0,49.4292,49.4774,49.3713,49.4774,371618.0
2023-11-13 09:30:00,50.89,51.08,50.77,50.86,37447.0,49.1107,49.294,48.9949,49.0817,37447.0
2023-11-13 09:40:00,50.87,50.98,50.85,50.85,22849.0,49.0914,49.1975,49.0721,49.0721,22849.0
2023-11-13 09:50:00,50.86,50.89,50.74,50.84,33234.0,49.0817,49.1107,48.9659,49.0624,33234.0
2023-11-13 10:00:00,50.8,50.8,50.62,50.72,41291.0,49.0238,49.0238,48.8501,48.9466,41291.0
2023-11-13 10:10:00,50.71,50.72,50.64,50.68,60794.0,48.937,48.9466,48.8694,48.908,60794.0
2023-11-13 10:20:00,50.68,50.68,50.59,50.67,46062.0,48.908,48.908,48.8212,48.8984,46062.0
2023-11-13 10:30:00,50.67,50.8,50.61,50.74,83688.0,48.8984,49.0238,48.8405,48.9659,83688.0
2023-11-13 10:40:00,50.74,50.86,50.71,50.84,113675.0,48.9659,49.0817,48.937,49.0624,113675.0
2023-11-13 10:50:00,50.83,50.98,50.81,50.98,39811.0,49.0528,49.1975,49.0335,49.1975,39811.0
2023-11-13 11:00:00,50.98,51.0,50.89,50.91,26490.0,49.1975,49.2168,49.1107,49.13,26490.0
2023-11-13 11:10:00,50.9,50.9,50.74,50.8,52886.0,49.1203,49.1203,48.9659,49.0238,52886.0
2023-11-13 11:20:00,50.79,50.95,50.77,50.95,91847.0,49.0142,49.1686,48.9949,49.1686,91847.0
2023-11-13 11:30:00,50.95,50.99,50.92,50.94,27554.0,49.1686,49.2072,49.1396,49.1589,27554.0
2023-11-13 11:40:00,50.93,51.01,50.89,50.97,77625.0,49.1493,49.2265,49.1107,49.1879,77625.0
2023-11-13 11:50:00,50.99,51.03,50.92,50.94,42549.0,49.2072,49.2458,49.1396,49.1589,42549.0
2023-11-13 12:00:00,50.94,50.99,50.86,50.87,42241.0,49.1589,49.2072,49.0817,49.0914,42241.0
2023-11-13 12:10:00,50.87,50.93,50.84,50.87,69024.0,49.0914,49.1493,49.0624,49.0914,69024.0
2023-11-13 12:20:00,50.87,50.93,50.84,50.89,60046.0,49.0914,49.1493,49.0624,49.1107,60046.0
2023-11-13 12:30:00,50.9,50.93,50.85,50.87,28910.0,49.1203,49.1493,49.0721,49.0914,28910.0
2023-11-13 12:40:00,50.88,50.88,50.79,50.87,47003.0,49.101,49.101,49.0142,49.0914,47003.0
2023-11-13 12:50:00,50.87,50.89,50.8,50.89,20930.0,49.0914,49.1107,49.0238,49.1107,20930.0
2023-11-13 13:00:00,50.9,50.93,50.85,50.86,17406.0,49.1203,49.1493,49.0721,49.0817,17406.0
2023-11-13 13:10:00,50.86,50.92,50.83,50.91,44709.0,49.0817,49.1396,49.0528,49.13,44709.0
2023-11-13 13:20:00,50.9,50.94,50.84,50.85,17183.0,49.1203,49.1589,49.0624,49.0721,17183.0
2023-11-13 13:30:00,50.83,50.87,50.78,50.87,27348.0,49.0528,49.0914,49.0045,49.0914,27348.0
2023-11-13 13:40:00,50.87,50.95,50.84,50.95,24861.0,49.0914,49.1686,49.0624,49.1686,24861.0
2023-11-13 13:50:00,50.95,50.95,50.85,50.87,22339.0,49.1686,49.1686,49.0721,49.0914,22339.0
2023-11-13 14:00:00,50.86,50.87,50.82,50.87,34736.0,49.0817,49.0914,49.0431,49.0914,34736.0
2023-11-13 14:10:00,50.86,50.88,50.79,50.8,26889.0,49.0817,49.101,49.0142,49.0238,26889.0
2023-11-13 14:20:00,50.79,50.88,50.79,50.88,21087.0,49.0142,49.101,49.0142,49.101,21087.0
2023-11-13 14:30:00,50.88,50.9,50.85,50.88,31067.0,49.101,49.1203,49.0721,49.101,31067.0
2023-11-13 14:40:00,50.87,50.91,50.83,50.83,30939.0,49.0914,49.13,49.0528,49.0528,30939.0
2023-11-13 14:50:00,50.84,50.84,50.8,50.8,30581.0,49.0624,49.0624,49.0238,49.0238,30581.0
2023-11-13 15:00:00,50.8,50.86,50.79,50.84,33789.0,49.0238,49.0817,49.0142,49.0624,33789.0
2023-11-13 15:10:00,50.83,50.91,50.82,50.87,31118.0,49.0528,49.13,49.0431,49.0914,31118.0
2023-11-13 15:20:00,50.88,50.95,50.86,50.91,36804.0,49.101,49.1686,49.0817,49.13,36804.0
2023-11-13 15:30:00,50.92,50.95,50.87,50.88,58804.0,49.1396,49.1686,49.0914,49.101,58804.0
2023-11-13 15:40:00,50.88,50.9,50.81,50.84,143415.0,49.101,49.1203,49.0335,49.0624,143415.0
2023-11-13 15:50:00,50.84,50.84,50.73,50.79,345439.0,49.0624,49.0624,48.9563,49.0142,345439.0
2023-11-14 09:30:00,51.49,51.58,51.33,51.56,130851.0,49.6897,49.7766,49.5353,49.7573,130851.0
2023-11-14 09:40:00,51.56,51.86,51.52,51.7,139263.0,49.7573,50.0468,49.7187,49.8924,139263.0
2023-11-14 09:50:00,51.69,51.93,51.68,51.93,73687.0,49.8827,50.1143,49.8731,50.1143,73687.0
2023-11-14 10:00:00,51.92,52.13,51.9,52.11,109078.0,50.1047,50.3073,50.0854,50.288,109078.0
2023-11-14 10:10:00,52.12,52.13,52.03,52.11,78271.0,50.2977,50.3073,50.2108,50.288,78271.0
2023-11-14 10:20:00,52.1,52.25,52.09,52.23,103090.0,50.2784,50.4231,50.2687,50.4038,103090.0
2023-11-14 10:30:00,52.24,52.29,52.21,52.28,73235.0,50.4135,50.4617,50.3845,50.4521,73235.0
2023-11-14 10:40:00,52.28,52.34,52.26,52.28,204133.0,50.4521,50.51,50.4328,50.4521,204133.0
2023-11-14 10:50:00,52.28,52.31,52.2,52.3,68889.0,50.4521,50.481,50.3749,50.4714,68889.0
2023-11-14 11:00:00,52.31,52.37,52.27,52.3,79834.0,50.481,50.5389,50.4424,50.4714,79834.0
2023-11-14 11:10:00,52.3,52.39,52.29,52.35,48845.0,50.4714,50.5582,50.4617,50.5196,48845.0
2023-11-14 11:20:00,52.35,52.48,52.32,52.44,137279.0,50.5196,50.6451,50.4907,50.6065,137279.0
2023-11-14 11:30:00,52.44,52.58,52.42,52.51,89380.0,50.6065,50.7416,50.5872,50.674,89380.0
2023-11-14 11:40:00,52.51,52.58,52.45,52.51,67545.0,50.674,50.7416,50.6161,50.674,67545.0
2023-11-14 11:50:00,52.5,52.6,52.49,52.56,60307.0,50.6644,50.7609,50.6547,50.7223,60307.0
2023-11-14 12:00:00,52.57,52.61,52.49,52.52,80460.0,50.732,50.7706,50.6547,50.6837,80460.0
2023-11-14 12:10:00,52.53,52.59,52.51,52.52,32818.0,50.6933,50.7513,50.674,50.6837,32818.0
2023-11-14 12:20:00,52.52,52.57,52.46,52.55,37059.0,50.6837,50.732,50.6258,50.7127,37059.0
2023-11-14 12:30:00,52.55,52.69,52.55,52.69,53920.0,50.7127,50.8478,50.7127,50.8478,53920.0
2023-11-14 12:40:00,52.68,52.7,52.62,52.68,43655.0,50.8381,50.8574,50.7802,50.8381,43655.0
2023-11-14 12:50:00,52.68,52.71,52.65,52.66,54069.0,50.8381,50.8671,50.8092,50.8188,54069.0
2023-11-14 13:00:00,52.67,52.7,52.64,52.69,38897.0,50.8285,50.8574,50.7995,50.8478,38897.0
2023-11-14 13:10:00,52.68,52.69,52.6,52.69,48952.0,50.8381,50.8478,50.7609,50.8478,48952.0
2023-11-14 13:20:00,52.69,52.73,52.67,52.72,31137.0,50.8478,50.8864,50.8285,50.8767,31137.0
2023-11-14 13:30:00,52.72,52.8,52.71,52.79,46656.0,50.8767,50.9539,50.8671,50.9443,46656.0
2023-11-14 13:40:00,52.79,52.82,52.66,52.66,50840.0,50.9443,50.9732,50.8188,50.8188,50840.0
2023-11-14 13:50:00,52.66,52.71,52.59,52.6,81390.0,50.8188,50.8671,50.7513,50.7609,81390.0
2023-11-14 14:00:00,52.59,52.64,52.53,52.55,56686.0,50.7513,50.7995,50.6933,50.7127,56686.0
2023-11-14 14:10:00,52.55,52.58,52.51,52.58,61003.0,50.7127,50.7416,50.674,50.7416,61003.0
2023-11-14 14:20:00,52.58,52.66,52.48,52.65,79666.0,50.7416,50.8188,50.6451,50.8092,79666.0
2023-11-14 14:30:00,52.65,52.68,52.59,52.6,71634.0,50.8092,50.8381,50.7513,50.7609,71634.0
2023-11-14 14:40:00,52.61,52.66,52.58,52.63,82313.0,50.7706,50.8188,50.7416,50.7899,82313.0
2023-11-14 14:50:00,52.63,52.66,52.63,52.66,118272.0,50.7899,50.8188,50.7899,50.8188,118272.0
2023-11-14 15:00:00,52.66,52.67,52.59,52.65,96500.0,50.8188,50.8285,50.7513,50.8092,96500.0
2023-11-14 15:10:00,52.65,52.69,52.63,52.65,129492.0,50.8092,50.8478,50.7899,50.8092,129492.0
2023-11-14 15:20:00,52.65,52.69,52.63,52.66,77643.0,50.8092,50.8478,50.7899,50.8188,77643.0
2023-11-14 15:30:00,52.66,52.68,52.59,52.6,127874.0,50.8188,50.8381,50.7513,50.7609,127874.0
2023-11-14 15:40:00,52.6,52.62,52.53,52.54,139364.0,50.7609,50.7802,50.6933,50.703,139364.0
2023-11-14 15:50:00,52.54,52.55,52.39,52.44,505455.0,50.703,50.7127,50.5582,50.6065,505455.0
2023-11-15 09:30:00,52.4,52.61,52.38,52.54,80208.0,50.5679,50.7706,50.5486,50.703,80208.0
2023-11-15 09:40:00,52.56,52.6,52.43,52.53,37894.0,50.7223,50.7609,50.5968,50.6933,37894.0
2023-11-15 09:50:00,52.53,52.54,52.39,52.44,53913.0,50.6933,50.703,50.5582,50.6065,53913.0
2023-11-15 10:00:00,52.44,52.65,52.44,52.64,71473.0,50.6065,50.8092,50.6065,50.7995,71473.0
2023-11-15 10:10:00,52.64,52.73,52.57,52.65,80529.0,50.7995,50.8864,50.732,50.8092,80529.0
2023-11-15 10:20:00,52.65,52.7,52.61,52.61,66049.0,50.8092,50.8574,50.7706,50.7706,66049.0
2023-11-15 10:30:00,52.62,52.74,52.6,52.72,66080.0,50.7802,50.896,50.7609,50.8767,66080.0
2023-11-15 10:40:00,52.72,52.84,52.61,52.62,70183.0,50.8767,50.9925,50.7706,50.7802,70183.0
2023-11-15 10:50:00,52.61,52.67,52.58,52.6,53937.0,50.7706,50.8285,50.7416,50.7609,53937.0
2023-11-15 11:00:00,52.6,52.68,52.59,52.64,63639.0,50.7609,50.8381,50.7513,50.7995,63639.0
2023-11-15 11:10:00,52.64,52.66,52.4,52.41,63675.0,50.7995,50.8188,50.5679,50.5775,63675.0
2023-11-15 11:20:00,52.41,52.58,52.4,52.57,64924.0,50.5775,50.7416,50.5679,50.732,64924.0
2023-11-15 11:30:00,52.57,52.57,52.41,52.43,31750.0,50.732,50.732,50.5775,50.5968,31750.0
2023-11-15 11:40:00,52.42,52.43,52.33,52.4,54000.0,50.5872,50.5968,50.5003,50.5679,54000.0
2023-11-15 11:50:00,52.4,52.4,52.34,52.36,146539.0,50.5679,50.5679,50.51,50.5293,146539.0
2023-11-15 12:00:00,52.36,52.44,52.29,52.41,174192.0,50.5293,50.6065,50.4617,50.5775,174192.0
2023-11-15 12:10:00,52.41,52.41,52.32,52.34,65318.0,50.5775,50.5775,50.4907,50.51,65318.0
2023-11-15 12:20:00,52.34,52.38,52.32,52.36,83180.0,50.51,50.5486,50.4907,50.5293,83180.0
2023-11-15 12:30:00,52.35,52.39,52.32,52.34,106308.0,50.5196,50.5582,50.4907,50.51,106308.0
2023-11-15 12:40:00,52.34,52.36,52.29,52.32,184541.0,50.51,50.5293,50.4617,50.4907,184541.0
2023-11-15 12:50:00,52.31,52.39,52.22,52.32,137023.0,50.481,50.5582,50.3942,50.4907,137023.0
2023-11-15 13:00:00,52.32,52.44,52.29,52.36,108719.0,50.4907,50.6065,50.4617,50.5293,108719.0
2023-11-15 13:10:00,52.37,52.38,52.24,52.26,69493.0,50.5389,50.5486,50.4135,50.4328,69493.0
2023-11-15 13:20:00,52.26,52.29,52.24,52.26,44153.0,50.4328,50.4617,50.4135,50.4328,44153.0
2023-11-15 13:30:00,52.26,52.36,52.24,52.34,32905.0,50.4328,50.5293,50.4135,50.51,32905.0
2023-11-15 13:40:00,52.35,52.4,52.26,52.27,38111.0,50.5196,50.5679,50.4328,50.4424,38111.0
2023-11-15 13:50:00,52.27,52.27,52.17,52.19,48078.0,50.4424,50.4424,50.3459,50.3652,48078.0
2023-11-15 14:00:00,52.19,52.23,52.12,52.13,75279.0,50.3652,50.4038,50.2977,50.3073,75279.0
2023-11-15 14:10:00,52.13,52.15,52.04,52.05,63928.0,50.3073,50.3266,50.2205,50.2301,63928.0
2023-11-15 14:20:00,52.05,52.13,52.02,52.12,72446.0,50.2301,50.3073,50.2012,50.2977,72446.0
2023-11-15 14:30:00,52.12,52.23,52.1,52.22,62482.0,50.2977,50.4038,50.2784,50.3942,62482.0
2023-11-15 14:40:00,52.22,52.22,52.15,52.18,42731.0,50.3942,50.3942,50.3266,50.3556,42731.0
2023-11-15 14:50:00,52.18,52.2,52.14,52.2,50106.0,50.3556,50.3749,50.317,50.3749,50106.0
2023-11-15 15:00:00,52.21,52.27,52.18,52.19,44662.0,50.3845,50.4424,50.3556,50.3652,44662.0
2023-11-15 15:10:00,52.19,52.22,52.16,52.18,68985.0,50.3652,50.3942,50.3363,50.3556,68985.0
2023-11-15 15:20:00,52.18,52.19,52.1,52.14,96970.0,50.3556,50.3652,50.2784,50.317,96970.0
2023-11-15 15:30:00,52.14,52.14,52.09,52.1,105189.0,50.317,50.317,50.2687,50.2784,105189.0
2023-11-15 15:40:00,52.11,52.11,51.95,51.95,164719.0,50.288,50.288,50.1336,50.1336,164719.0
2023-11-15 15:50:00,51.95,51.98,51.85,51.87,734365.0,50.1336,50.1626,50.0371,50.0564,734365.0
2023-11-16 09:30:00,51.84,52.15,51.82,51.9,81889.0,50.0275,50.3266,50.0082,50.0854,81889.0
2023-11-16 09:40:00,51.92,51.98,51.74,51.89,55763.0,50.1047,50.1626,49.931,50.0757,55763.0
2023-11-16 09:50:00,51.9,51.92,51.72,51.79,51108.0,50.0854,50.1047,49.9117,49.9792,51108.0
2023-11-16 10:00:00,51.79,51.84,51.69,51.72,55573.0,49.9792,50.0275,49.8827,49.9117,55573.0
2023-11-16 10:10:00,51.71,51.8,51.6,51.61,57616.0,49.902,49.9889,49.7959,49.8055,57616.0
2023-11-16 10:20:00,51.61,51.69,51.53,51.67,87311.0,49.8055,49.8827,49.7283,49.8634,87311.0
2023-11-16 10:30:00,51.68,51.82,51.6,51.81,67193.0,49.8731,50.0082,49.7959,49.9985,67193.0
2023-11-16 10:40:00,51.81,51.84,51.74,51.8,134260.0,49.9985,50.0275,49.931,49.9889,134260.0
2023-11-16 10:50:00,51.8,51.8,51.66,51.73,112987.0,49.9889,49.9889,49.8538,49.9213,112987.0
2023-11-16 11:00:00,51.72,51.73,51.6,51.61,64346.0,49.9117,49.9213,49.7959,49.8055,64346.0
2023-11-16 11:10:00,51.61,51.63,51.47,51.47,73971.0,49.8055,49.8248,49.6704,49.6704,73971.0
2023-11-16 11:20:00,51.47,51.55,51.43,51.46,136165.0,49.6704,49.7476,49.6318,49.6608,136165.0
2023-11-16 11:30:00,51.46,51.6,51.43,51.59,97846.0,49.6608,49.7959,49.6318,49.7862,97846.0
2023-11-16 11:40:00,51.58,51.6,51.5,51.53,57512.0,49.7766,49.7959,49.6994,49.7283,57512.0
2023-11-16 11:50:00,51.53,51.53,51.41,51.47,60244.0,49.7283,49.7283,49.6125,49.6704,60244.0
2023-11-16 12:00:00,51.47,51.66,51.46,51.65,79645.0,49.6704,49.8538,49.6608,49.8441,79645.0
2023-11-16 12:10:00,51.66,51.7,51.61,51.62,95165.0,49.8538,49.8924,49.8055,49.8152,95165.0
2023-11-16 12:20:00,51.62,51.75,51.61,51.69,75251.0,49.8152,49.9406,49.8055,49.8827,75251.0
2023-11-16 12:30:00,51.68,51.7,51.62,51.69,41581.0,49.8731,49.8924,49.8152,49.8827,41581.0
2023-11-16 12:40:00,51.68,51.79,51.67,51.79,40497.0,49.8731,49.9792,49.8634,49.9792,40497.0
2023-11-16 12:50:00,51.78,51.78,51.67,51.74,31459.0,49.9696,49.9696,49.8634,49.931,31459.0
2023-11-16 13:00:00,51.73,51.77,51.72,51.74,31630.0,49.9213,49.9599,49.9117,49.931,31630.0
2023-11-16 13:10:00,51.75,51.75,51.64,51.66,40469.0,49.9406,49.9406,49.8345,49.8538,40469.0
2023-11-16 13:20:00,51.66,51.72,51.59,51.71,41219.0,49.8538,49.9117,49.7862,49.902,41219.0
2023-11-16 13:30:00,51.7,51.77,51.68,51.72,40366.0,49.8924,49.9599,49.8731,49.9117,40366.0
2023-11-16 13:40:00,51.71,51.74,51.67,51.71,55971.0,49.902,49.931,49.8634,49.902,55971.0
2023-11-16 13:50:00,51.7,51.72,51.64,51.68,42866.0,49.8924,49.9117,49.8345,49.8731,42866.0
2023-11-16 14:00:00,51.68,51.75,51.67,51.69,41985.0,49.8731,49.9406,49.8634,49.8827,41985.0
2023-11-16 14:10:00,51.69,51.71,51.65,51.7,74020.0,49.8827,49.902,49.8441,49.8924,74020.0
2023-11-16 14:20:00,51.7,51.7,51.56,51.56,36320.0,49.8924,49.8924,49.7573,49.7573,36320.0
2023-11-16 14:30:00,51.57,51.67,51.55,51.66,49707.0,49.7669,49.8634,49.7476,49.8538,49707.0
2023-11-16 14:40:00,51.66,51.75,51.66,51.73,41044.0,49.8538,49.9406,49.8538,49.9213,41044.0
2023-11-16 14:50:00,51.73,51.75,51.63,51.69,41385.0,49.9213,49.9406,49.8248,49.8827,41385.0
2023-11-16 15:00:00,51.7,51.74,51.66,51.73,49772.0,49.8924,49.931,49.8538,49.9213,49772.0
2023-11-16 15:10:00,51.73,51.76,51.68,51.72,60278.0,49.9213,49.9503,49.8731,49.9117,60278.0
2023-11-16 15:20:00,51.73,51.74,51.67,51.7,82995.0,49.9213,49.931,49.8634,49.8924,82995.0
2023-11-16 15:30:00,51.71,51.76,51.65,51.72,123011.0,49.902,49.9503,49.8441,49.9117,123011.0
2023-11-16 15:40:00,51.71,51.77,51.7,51.77,203884.0,49.902,49.9599,49.8924,49.9599,203884.0
2023-11-16 15:50:00,51.77,51.95,51.68,51.94,611120.0,49.9599,50.1336,49.8731,50.124,611120.0
2023-11-17 09:30:00,52.46,52.54,51.94,52.01,181815.0,50.6258,50.703,50.124,50.1915,181815.0
2023-11-17 09:40:00,52.04,52.09,51.84,51.9,36265.0,50.2205,50.2687,50.0275,50.0854,36265.0
2023-11-17 09:50:00,51.85,51.97,51.82,51.93,38027.0,50.0371,50.1529,50.0082,50.1143,38027.0
2023-11-17 10:00:00,51.94,52.09,51.82,51.88,39405.0,50.124,50.2687,50.0082,50.0661,39405.0
2023-11-17 10:10:00,51.89,51.93,51.82,51.9,39906.0,50.0757,50.1143,50.0082,50.0854,39906.0
2023-11-17 10:20:00,51.92,51.94,51.78,51.82,24696.0,50.1047,50.124,49.9696,50.0082,24696.0
2023-11-17 10:30:00,51.81,51.88,51.77,51.78,21892.0,49.9985,50.0661,49.9599,49.9696,21892.0
2023-11-17 10:40:00,51.78,51.91,51.75,51.86,28212.0,49.9696,50.095,49.9406,50.0468,28212.0
2023-11-17 10:50:00,51.87,52.01,51.86,51.95,37718.0,50.0564,50.1915,50.0468,50.1336,37718.0
2023-11-17 11:00:00,51.95,51.95,51.76,51.86,51777.0,50.1336,50.1336,49.9503,50.0468,51777.0
2023-11-17 11:10:00,51.85,51.88,51.82,51.86,46379.0,50.0371,50.0661,50.0082,50.0468,46379.0
2023-11-17 11:20:00,51.86,51.87,51.59,51.63,52831.0,50.0468,50.0564,49.7862,49.8248,52831.0
2023-11-17 11:30:00,51.62,51.73,51.61,51.67,20960.0,49.8152,49.9213,49.8055,49.8634,20960.0
2023-11-17 11:40:00,51.65,51.7,51.65,51.69,22980.0,49.8441,49.8924,49.8441,49.8827,22980.0
2023-11-17 11:50:00,51.69,51.69,51.6,51.6,18300.0,49.8827,49.8827,49.7959,49.7959,18300.0
2023-11-17 12:00:00,51.59,51.69,51.58,51.66,42269.0,49.7862,49.8827,49.7766,49.8538,42269.0
2023-11-17 12:10:00,51.68,51.69,51.62,51.64,31038.0,49.8731,49.8827,49.8152,49.8345,31038.0
2023-11-17 12:20:00,51.64,51.64,51.41,51.45,48194.0,49.8345,49.8345,49.6125,49.6511,48194.0
2023-11-17 12:30:00,51.45,51.56,51.45,51.49,51002.0,49.6511,49.7573,49.6511,49.6897,51002.0
2023-11-17 12:40:00,51.5,51.53,51.47,51.51,36318.0,49.6994,49.7283,49.6704,49.709,36318.0
2023-11-17 12:50:00,51.51,51.54,51.44,51.45,33108.0,49.709,49.738,49.6415,49.6511,33108.0
2023-11-17 13:00:00,51.45,51.49,51.4,51.48,38805.0,49.6511,49.6897,49.6029,49.6801,38805.0
2023-11-17 13:10:00,51.48,51.57,51.45,51.48,237477.0,49.6801,49.7669,49.6511,49.6801,237477.0
2023-11-17 13:20:00,51.48,51.55,51.47,51.48,157098.0,49.6801,49.7476,49.6704,49.6801,157098.0
2023-11-17 13:30:00,51.48,51.59,51.46,51.59,95988.0,49.6801,49.7862,49.6608,49.7862,95988.0
2023-11-17 13:40:00,51.59,51.66,51.55,51.62,158251.0,49.7862,49.8538,49.7476,49.8152,158251.0
2023-11-17 13:50:00,51.61,51.76,51.6,51.73,26671.0,49.8055,49.9503,49.7959,49.9213,26671.0
2023-11-17 14:00:00,51.73,51.77,51.68,51.74,65334.0,49.9213,49.9599,49.8731,49.931,65334.0
2023-11-17 14:10:00,51.74,51.76,51.7,51.71,34554.0,49.931,49.9503,49.8924,49.902,34554.0
2023-11-17 14:20:00,51.7,51.7,51.63,51.66,29466.0,49.8924,49.8924,49.8248,49.8538,29466.0
2023-11-17 14:30:00,51.66,51.75,51.65,51.73,28453.0,49.8538,49.9406,49.8441,49.9213,28453.0
2023-11-17 14:40:00,51.74,51.85,51.72,51.84,34084.0,49.931,50.0371,49.9117,50.0275,34084.0
2023-11-17 14:50:00,51.84,51.85,51.75,51.77,35810.0,50.0275,50.0371,49.9406,49.9599,35810.0
2023-11-17 15:00:00,51.78,51.88,51.74,51.88,51785.0,49.9696,50.0661,49.931,50.0661,51785.0
2023-11-17 15:10:00,51.88,51.98,51.86,51.96,65657.0,50.0661,50.1626,50.0468,50.1433,65657.0
2023-11-17 15:20:00,51.96,52.13,51.95,52.13,60759.0,50.1433,50.3073,50.1336,50.3073,60759.0
2023-11-17 15:30:00,52.13,52.17,52.02,52.1,87090.0,50.3073,50.3459,50.2012,50.2784,87090.0
2023-11-17 15:40:00,52.09,52.21,52.08,52.18,141772.0,50.2687,50.3845,50.2591,50.3556,141772.0
2023-11-17 15:50:00,52.19,52.26,52.09,52.25,465226.0,50.3652,50.4328,50.2687,50.4231,465226.0
2023-11-20 09:30:00,52.27,52.38,51.6,51.86,54823.0,50.4424,50.5486,49.7959,50.0468,54823.0
2023-11-20 09:40:00,51.88,52.08,51.87,51.92,35953.0,50.0661,50.2591,50.0564,50.1047,35953.0
2023-11-20 09:50:00,51.9,52.03,51.84,52.03,36105.0,50.0854,50.2108,50.0275,50.2108,36105.0
2023-11-20 10:00:00,52.04,52.12,51.92,52.0,81250.0,50.2205,50.2977,50.1047,50.1819,81250.0
2023-11-20 10:10:00,52.0,52.18,51.98,52.18,41784.0,50.1819,50.3556,50.1626,50.3556,41784.0
2023-11-20 10:20:00,52.18,52.22,52.14,52.14,24430.0,50.3556,50.3942,50.317,50.317,24430.0
2023-11-20 10:30:00,52.13,52.2,52.12,52.19,99515.0,50.3073,50.3749,50.2977,50.3652,99515.0
2023-11-20 10:40:00,52.19,52.28,52.17,52.21,30928.0,50.3652,50.4521,50.3459,50.3845,30928.0
2023-11-20 10:50:00,52.2,52.23,52.16,52.22,24347.0,50.3749,50.4038,50.3363,50.3942,24347.0
2023-11-20 11:00:00,52.22,52.29,52.19,52.23,31640.0,50.3942,50.4617,50.3652,50.4038,31640.0
2023-11-20 11:10:00,52.23,52.26,52.2,52.23,32429.0,50.4038,50.4328,50.3749,50.4038,32429.0
2023-11-20 11:20:00,52.23,52.25,52.18,52.22,66226.0,50.4038,50.4231,50.3556,50.3942,66226.0
2023-11-20 11:30:00,52.23,52.26,52.16,52.24,82074.0,50.4038,50.4328,50.3363,50.4135,82074.0
2023-11-20 11:40:00,52.23,52.25,52.15,52.19,107453.0,50.4038,50.4231,50.3266,50.3652,107453.0
2023-11-20 11:50:00,52.19,52.24,52.16,52.21,62913.0,50.3652,50.4135,50.3363,50.3845,62913.0
2023-11-20 12:00:00,52.21,52.23,52.16,52.21,138500.0,50.3845,50.4038,50.3363,50.3845,138500.0
2023-11-20 12:10:00,52.21,52.22,52.13,52.13,111080.0,50.3845,50.3942,50.3073,50.3073,111080.0
2023-11-20 12:20:00,52.12,52.16,52.08,52.09,31363.0,50.2977,50.3363,50.2591,50.2687,31363.0
2023-11-20 12:30:00,52.09,52.15,52.07,52.14,31537.0,50.2687,50.3266,50.2494,50.317,31537.0
2023-11-20 12:40:00,52.13,52.15,52.09,52.13,37801.0,50.3073,50.3266,50.2687,50.3073,37801.0
2023-11-20 12:50:00,52.12,52.12,52.07,52.08,29752.0,50.2977,50.2977,50.2494,50.2591,29752.0
2023-11-20 13:00:00,52.08,52.25,52.08,52.21,83302.0,50.2591,50.4231,50.2591,50.3845,83302.0
2023-11-20 13:10:00,52.2,52.26,52.14,52.15,41690.0,50.3749,50.4328,50.317,50.3266,41690.0
2023-11-20 13:20:00,52.15,52.2,52.14,52.16,38479.0,50.3266,50.3749,50.317,50.3363,38479.0
2023-11-20 13:30:00,52.16,52.2,52.15,52.19,24980.0,50.3363,50.3749,50.3266,50.3652,24980.0
2023-11-20 13:40:00,52.19,52.21,52.16,52.2,30219.0,50.3652,50.3845,50.3363,50.3749,30219.0
2023-11-20 13:50:00,52.2,52.25,52.18,52.19,86937.0,50.3749,50.4231,50.3556,50.3652,86937.0
2023-11-20 14:00:00,52.19,52.2,52.11,52.14,25674.0,50.3652,50.3749,50.288,50.317,25674.0
2023-11-20 14:10:00,52.14,52.14,51.98,52.02,93897.0,50.317,50.317,50.1626,50.2012,93897.0
2023-11-20 14:20:00,52.02,52.04,51.99,52.02,88929.0,50.2012,50.2205,50.1722,50.2012,88929.0
2023-11-20 14:30:00,52.02,52.11,51.97,52.08,52515.0,50.2012,50.288,50.1529,50.2591,52515.0
2023-11-20 14:40:00,52.09,52.16,52.07,52.12,36230.0,50.2687,50.3363,50.2494,50.2977,36230.0
2023-11-20 14:50:00,52.12,52.12,52.02,52.04,64422.0,50.2977,50.2977,50.2012,50.2205,64422.0
2023-11-20 15:00:00,52.03,52.11,52.03,52.09,33422.0,50.2108,50.288,50.2108,50.2687,33422.0
2023-11-20 15:10:00,52.1,52.18,52.09,52.14,63842.0,50.2784,50.3556,50.2687,50.317,63842.0
2023-11-20 15:20:00,52.14,52.28,52.11,52.28,47448.0,50.317,50.4521,50.288,50.4521,47448.0
2023-11-20 15:30:00,52.27,52.3,52.21,52.26,47481.0,50.4424,50.4714,50.3845,50.4328,47481.0
2023-11-20 15:40:00,52.27,52.36,52.26,52.33,134991.0,50.4424,50.5293,50.4328,50.5003,134991.0
2023-11-20 15:50:00,52.32,52.43,52.28,52.38,495567.0,50.4907,50.5968,50.4521,50.5486,495567.0
2023-11-21 09:30:00,52.0,52.17,51.85,51.98,101446.0,50.1819,50.3459,50.0371,50.1626,101446.0
2023-11-21 09:40:00,51.98,52.2,51.98,52.17,40950.0,50.1626,50.3749,50.1626,50.3459,40950.0
2023-11-21 09:50:00,52.17,52.29,52.13,52.19,38673.0,50.3459,50.4617,50.3073,50.3652,38673.0
2023-11-21 10:00:00,52.24,52.44,52.23,52.42,47870.0,50.4135,50.6065,50.4038,50.5872,47870.0
2023-11-21 10:10:00,52.41,52.51,52.41,52.49,41826.0,50.5775,50.674,50.5775,50.6547,41826.0
2023-11-21 10:20:00,52.49,52.57,52.45,52.5,57355.0,50.6547,50.732,50.6161,50.6644,57355.0
2023-11-21 10:30:00,52.5,52.5,52.34,52.37,66528.0,50.6644,50.6644,50.51,50.5389,66528.0
2023-11-21 10:40:00,52.37,52.62,52.36,52.57,65781.0,50.5389,50.7802,50.5293,50.732,65781.0
2023-11-21 10:50:00,52.58,52.63,52.53,52.6,54566.0,50.7416,50.7899,50.6933,50.7609,54566.0
2023-11-21 11:00:00,52.59,52.65,52.55,52.55,39840.0,50.7513,50.8092,50.7127,50.7127,39840.0
2023-11-21 11:10:00,52.55,52.55,52.41,52.43,43285.0,50.7127,50.7127,50.5775,50.5968,43285.0
2023-11-21 11:20:00,52.43,52.59,52.42,52.57,35981.0,50.5968,50.7513,50.5872,50.732,35981.0
2023-11-21 11:30:00,52.57,52.67,52.56,52.67,37322.0,50.732,50.8285,50.7223,50.8285,37322.0
2023-11-21 11:40:00,52.68,52.7,52.63,52.65,36134.0,50.8381,50.8574,50.7899,50.8092,36134.0
2023-11-21 11:50:00,52.65,52.69,52.64,52.68,40958.0,50.8092,50.8478,50.7995,50.8381,40958.0
2023-11-21 12:00:00,52.68,52.71,52.64,52.67,45830.0,50.8381,50.8671,50.7995,50.8285,45830.0
2023-11-21 12:10:00,52.67,52.73,52.64,52.65,52774.0,50.8285,50.8864,50.7995,50.8092,52774.0
2023-11-21 12:20:00,52.64,52.69,52.64,52.69,31898.0,50.7995,50.8478,50.7995,50.8478,31898.0
2023-11-21 12:30:00,52.69,52.7,52.65,52.66,26370.0,50.8478,50.8574,50.8092,50.8188,26370.0
2023-11-21 12:40:00,52.66,52.74,52.65,52.73,26053.0,50.8188,50.896,50.8092,50.8864,26053.0
2023-11-21 12:50:00,52.74,52.76,52.72,52.73,21581.0,50.896,50.9153,50.8767,50.8864,21581.0
2023-11-21 13:00:00,52.73,52.73,52.62,52.66,27952.0,50.8864,50.8864,50.7802,50.8188,27952.0
2023-11-21 13:10:00,52.66,52.67,52.6,52.61,34410.0,50.8188,50.8285,50.7609,50.7706,34410.0
2023-11-21 13:20:00,52.62,52.63,52.56,52.6,33730.0,50.7802,50.7899,50.7223,50.7609,33730.0
2023-11-21 13:30:00,52.6,52.63,52.53,52.57,46116.0,50.7609,50.7899,50.6933,50.732,46116.0
2023-11-21 13:40:00,52.56,52.58,52.54,52.58,42745.0,50.7223,50.7416,50.703,50.7416,42745.0
2023-11-21 13:50:00,52.58,52.6,52.5,52.51,45880.0,50.7416,50.7609,50.6644,50.674,45880.0
2023-11-21 14:00:00,52.51,52.55,52.46,52.51,41360.0,50.674,50.7127,50.6258,50.674,41360.0
2023-11-21 14:10:00,52.51,52.53,52.43,52.44,34764.0,50.674,50.6933,50.5968,50.6065,34764.0
2023-11-21 14:20:00,52.43,52.44,52.39,52.44,25558.0,50.5968,50.6065,50.5582,50.6065,25558.0
2023-11-21 14:30:00,52.44,52.49,52.39,52.44,41270.0,50.6065,50.6547,50.5582,50.6065,41270.0
2023-11-21 14:40:00,52.44,52.5,52.44,52.5,40228.0,50.6065,50.6644,50.6065,50.6644,40228.0
2023-11-21 14:50:00,52.5,52.5,52.39,52.49,32965.0,50.6644,50.6644,50.5582,50.6547,32965.0
2023-11-21 15:00:00,52.49,52.53,52.44,52.47,54677.0,50.6547,50.6933,50.6065,50.6354,54677.0
2023-11-21 15:10:00,52.47,52.56,52.46,52.53,61090.0,50.6354,50.7223,50.6258,50.6933,61090.0
2023-11-21 15:20:00,52.52,52.52,52.48,52.5,49464.0,50.6837,50.6837,50.6451,50.6644,49464.0
2023-11-21 15:30:00,52.5,52.5,52.43,52.44,65516.0,50.6644,50.6644,50.5968,50.6065,65516.0
2023-11-21 15:40:00,52.44,52.49,52.4,52.48,106400.0,50.6065,50.6547,50.5679,50.6451,106400.0
2023-11-21 15:50:00,52.48,52.56,52.43,52.53,372833.0,50.6451,50.7223,50.5968,50.6933,372833.0
2023-11-22 09:30:00,52.63,52.7,52.19,52.55,75651.0,50.7899,50.8574,50.3652,50.7127,75651.0
2023-11-22 09:40:00,52.6,52.73,52.44,52.45,42044.0,50.7609,50.8864,50.6065,50.6161,42044.0
2023-11-22 09:50:00,52.44,52.53,52.34,52.53,55526.0,50.6065,50.6933,50.51,50.6933,55526.0
2023-11-22 10:00:00,52.51,52.62,52.44,52.55,66988.0,50.674,50.7802,50.6065,50.7127,66988.0
2023-11-22 10:10:00,52.54,52.62,52.52,52.57,30463.0,50.703,50.7802,50.6837,50.732,30463.0
2023-11-22 10:20:00,52.57,52.68,52.51,52.68,30891.0,50.732,50.8381,50.674,50.8381,30891.0
2023-11-22 10:30:00,52.67,52.71,52.6,52.67,31717.0,50.8285,50.8671,50.7609,50.8285,31717.0
2023-11-22 10:40:00,52.67,52.7,52.65,52.65,27905.0,50.8285,50.8574,50.8092,50.8092,27905.0
2023-11-22 10:50:00,52.65,52.68,52.6,52.61,29764.0,50.8092,50.8381,50.7609,50.7706,29764.0
2023-11-22 11:00:00,52.62,52.69,52.6,52.68,23786.0,50.7802,50.8478,50.7609,50.8381,23786.0
2023-11-22 11:10:00,52.68,52.74,52.67,52.71,44919.0,50.8381,50.896,50.8285,50.8671,44919.0
2023-11-22 11:20:00,52.71,52.76,52.67,52.75,47051.0,50.8671,50.9153,50.8285,50.9057,47051.0
2023-11-22 11:30:00,52.76,52.85,52.74,52.76,34592.0,50.9153,51.0022,50.896,50.9153,34592.0
2023-11-22 11:40:00,52.77,52.84,52.76,52.8,20941.0,50.925,50.9925,50.9153,50.9539,20941.0
2023-11-22 11:50:00,52.8,52.88,52.78,52.88,28829.0,50.9539,51.0311,50.9346,51.0311,28829.0
2023-11-22 12:00:00,52.88,52.93,52.86,52.89,24958.0,51.0311,51.0794,51.0118,51.0408,24958.0
2023-11-22 12:10:00,52.89,52.91,52.73,52.79,28468.0,51.0408,51.0601,50.8864,50.9443,28468.0
2023-11-22 12:20:00,52.79,52.81,52.66,52.66,13967.0,50.9443,50.9636,50.8188,50.8188,13967.0
2023-11-22 12:30:00,52.66,52.68,52.57,52.67,19175.0,50.8188,50.8381,50.732,50.8285,19175.0
2023-11-22 12:40:00,52.66,52.66,52.57,52.59,11688.0,50.8188,50.8188,50.732,50.7513,11688.0
2023-11-22 12:50:00,52.58,52.68,52.57,52.67,10090.0,50.7416,50.8381,50.732,50.8285,10090.0
2023-11-22 13:00:00,52.67,52.69,52.65,52.68,13471.0,50.8285,50.8478,50.8092,50.8381,13471.0
2023-11-22 13:10:00,52.68,52.69,52.6,52.61,13576.0,50.8381,50.8478,50.7609,50.7706,13576.0
2023-11-22 13:20:00,52.61,52.67,52.61,52.66,16182.0,50.7706,50.8285,50.7706,50.8188,16182.0
2023-11-22 13:30:00,52.67,52.68,52.61,52.64,27933.0,50.8285,50.8381,50.7706,50.7995,27933.0
2023-11-22 13:40:00,52.64,52.65,52.56,52.58,15732.0,50.7995,50.8092,50.7223,50.7416,15732.0
2023-11-22 13:50:00,52.57,52.58,52.51,52.53,22003.0,50.732,50.7416,50.674,50.6933,22003.0
2023-11-22 14:00:00,52.52,52.57,52.5,52.51,17919.0,50.6837,50.732,50.6644,50.674,17919.0
2023-11-22 14:10:00,52.51,52.54,52.46,52.52,30023.0,50.674,50.703,50.6258,50.6837,30023.0
2023-11-22 14:20:00,52.52,52.56,52.49,52.56,34643.0,50.6837,50.7223,50.6547,50.7223,34643.0
2023-11-22 14:30:00,52.55,52.56,52.4,52.41,18930.0,50.7127,50.7223,50.5679,50.5775,18930.0
2023-11-22 14:40:00,52.4,52.5,52.4,52.49,13396.0,50.5679,50.6644,50.5679,50.6547,13396.0
2023-11-22 14:50:00,52.5,52.62,52.49,52.6,19641.0,50.6644,50.7802,50.6547,50.7609,19641.0
2023-11-22 15:00:00,52.6,52.63,52.54,52.6,32777.0,50.7609,50.7899,50.703,50.7609,32777.0
2023-11-22 15:10:00,52.59,52.61,52.56,52.59,19163.0,50.7513,50.7706,50.7223,50.7513,19163.0
2023-11-22 15:20:00,52.59,52.63,52.54,52.6,57169.0,50.7513,50.7899,50.703,50.7609,57169.0
2023-11-22 15:30:00,52.61,52.66,52.58,52.61,54067.0,50.7706,50.8188,50.7416,50.7706,54067.0
2023-11-22 15:40:00,52.61,52.68,52.61,52.63,80205.0,50.7706,50.8381,50.7706,50.7899,80205.0
2023-11-22 15:50:00,52.62,52.72,52.58,52.71,324662.0,50.7802,50.8767,50.7416,50.8671,324662.0
2023-11-24 09:30:00,52.74,52.81,52.44,52.64,89500.0,50.896,50.9636,50.6065,50.7995,89500.0
2023-11-24 09:40:00,52.64,52.71,52.56,52.64,39307.0,50.7995,50.8671,50.7223,50.7995,39307.0
2023-11-24 09:50:00,52.64,52.65,52.57,52.64,28523.0,50.7995,50.8092,50.732,50.7995,28523.0
2023-11-24 10:00:00,52.64,52.76,52.61,52.63,63808.0,50.7995,50.9153,50.7706,50.7899,63808.0
2023-11-24 10:10:00,52.62,52.64,52.57,52.62,37924.0,50.7802,50.7995,50.732,50.7802,37924.0
2023-11-24 10:20:00,52.61,52.72,52.61,52.71,37070.0,50.7706,50.8767,50.7706,50.8671,37070.0
2023-11-24 10:30:00,52.71,52.73,52.67,52.7,35250.0,50.8671,50.8864,50.8285,50.8574,35250.0
2023-11-24 10:40:00,52.7,52.71,52.61,52.63,31887.0,50.8574,50.8671,50.7706,50.7899,31887.0
2023-11-24 10:50:00,52.62,52.65,52.55,52.6,28497.0,50.7802,50.8092,50.7127,50.7609,28497.0
2023-11-24 11:00:00,52.6,52.61,52.47,52.48,27581.0,50.7609,50.7706,50.6354,50.6451,27581.0
2023-11-24 11:10:00,52.48,52.51,52.37,52.39,44685.0,50.6451,50.674,50.5389,50.5582,44685.0
2023-11-24 11:20:00,52.39,52.49,52.36,52.42,43641.0,50.5582,50.6547,50.5293,50.5872,43641.0
2023-11-24 11:30:00,52.44,52.46,52.39,52.4,25897.0,50.6065,50.6258,50.5582,50.5679,25897.0
2023-11-24 11:40:00,52.39,52.43,52.36,52.36,24605.0,50.5582,50.5968,50.5293,50.5293,24605.0
2023-11-24 11:50:00,52.37,52.43,52.36,52.43,27818.0,50.5389,50.5968,50.5293,50.5968,27818.0
2023-11-24 12:00:00,52.43,52.45,52.39,52.43,28019.0,50.5968,50.6161,50.5582,50.5968,28019.0
2023-11-24 12:10:00,52.43,52.46,52.38,52.45,27214.0,50.5968,50.6258,50.5486,50.6161,27214.0
2023-11-24 12:20:00,52.44,52.45,52.33,52.34,29739.0,50.6065,50.6161,50.5003,50.51,29739.0
2023-11-24 12:30:00,52.35,52.44,52.34,52.44,33839.0,50.5196,50.6065,50.51,50.6065,33839.0
2023-11-24 12:40:00,52.44,52.49,52.41,52.46,46394.0,50.6065,50.6547,50.5775,50.6258,46394.0
2023-11-24 12:50:00,52.46,52.46,52.36,52.45,145882.0,50.6258,50.6258,50.5293,50.6161,145882.0
2023-11-27 09:30:00,52.15,52.24,52.01,52.04,72769.0,50.3266,50.4135,50.1915,50.2205,72769.0
2023-11-27 09:40:00,52.04,52.27,52.01,52.27,33166.0,50.2205,50.4424,50.1915,50.4424,33166.0
2023-11-27 09:50:00,52.27,52.41,52.22,52.36,46166.0,50.4424,50.5775,50.3942,50.5293,46166.0
2023-11-27 10:00:00,52.38,52.39,52.25,52.36,30251.0,50.5486,50.5582,50.4231,50.5293,30251.0
2023-11-27 10:10:00,52.35,52.37,52.26,52.28,32864.0,50.5196,50.5389,50.4328,50.4521,32864.0
2023-11-27 10:20:00,52.28,52.34,52.24,52.31,28708.0,50.4521,50.51,50.4135,50.481,28708.0
2023-11-27 10:30:00,52.31,52.39,52.3,52.38,38374.0,50.481,50.5582,50.4714,50.5486,38374.0
2023-11-27 10:40:00,52.38,52.47,52.38,52.45,22734.0,50.5486,50.6354,50.5486,50.6161,22734.0
2023-11-27 10:50:00,52.45,52.51,52.44,52.51,56026.0,50.6161,50.674,50.6065,50.674,56026.0
2023-11-27 11:00:00,52.5,52.61,52.47,52.49,140577.0,50.6644,50.7706,50.6354,50.6547,140577.0
2023-11-27 11:10:00,52.49,52.58,52.48,52.53,35389.0,50.6547,50.7416,50.6451,50.6933,35389.0
2023-11-27 11:20:00,52.54,52.6,52.48,52.51,24927.0,50.703,50.7609,50.6451,50.674,24927.0
2023-11-27 11:30:00,52.49,52.49,52.38,52.4,42331.0,50.6547,50.6547,50.5486,50.5679,42331.0
2023-11-27 11:40:00,52.4,52.43,52.36,52.37,22607.0,50.5679,50.5968,50.5293,50.5389,22607.0
2023-11-27 11:50:00,52.37,52.46,52.35,52.36,27477.0,50.5389,50.6258,50.5196,50.5293,27477.0
2023-11-27 12:00:00,52.36,52.4,52.35,52.38,14367.0,50.5293,50.5679,50.5196,50.5486,14367.0
2023-11-27 12:10:00,52.37,52.4,52.31,52.32,25403.0,50.5389,50.5679,50.481,50.4907,25403.0
2023-11-27 12:20:00,52.31,52.32,52.24,52.26,21980.0,50.481,50.4907,50.4135,50.4328,21980.0
2023-11-27 12:30:00,52.26,52.31,52.24,52.26,19762.0,50.4328,50.481,50.4135,50.4328,19762.0
2023-11-27 12:40:00,52.26,52.28,52.22,52.26,11290.0,50.4328,50.4521,50.3942,50.4328,11290.0
2023-11-27 12:50:00,52.27,52.28,52.25,52.25,17691.0,50.4424,50.4521,50.4231,50.4231,17691.0
2023-11-27 13:00:00,52.24,52.26,52.18,52.22,20625.0,50.4135,50.4328,50.3556,50.3942,20625.0
2023-11-27 13:10:00,52.23,52.27,52.22,52.23,15986.0,50.4038,50.4424,50.3942,50.4038,15986.0
2023-11-27 13:20:00,52.24,52.25,52.21,52.25,20542.0,50.4135,50.4231,50.3845,50.4231,20542.0
2023-11-27 13:30:00,52.24,52.33,52.24,52.28,73328.0,50.4135,50.5003,50.4135,50.4521,73328.0
2023-11-27 13:40:00,52.27,52.31,52.25,52.29,64010.0,50.4424,50.481,50.4231,50.4617,64010.0
2023-11-27 13:50:00,52.28,52.38,52.27,52.37,19866.0,50.4521,50.5486,50.4424,50.5389,19866.0
2023-11-27 14:00:00,52.37,52.42,52.35,52.37,29053.0,50.5389,50.5872,50.5196,50.5389,29053.0
2023-11-27 14:10:00,52.38,52.42,52.38,52.39,25531.0,50.5486,50.5872,50.5486,50.5582,25531.0
2023-11-27 14:20:00,52.39,52.41,52.35,52.36,42909.0,50.5582,50.5775,50.5196,50.5293,42909.0
2023-11-27 14:30:00,52.36,52.4,52.32,52.37,26009.0,50.5293,50.5679,50.4907,50.5389,26009.0
2023-11-27 14:40:00,52.37,52.38,52.29,52.3,33197.0,50.5389,50.5486,50.4617,50.4714,33197.0
2023-11-27 14:50:00,52.3,52.34,52.27,52.32,43365.0,50.4714,50.51,50.4424,50.4907,43365.0
2023-11-27 15:00:00,52.32,52.38,52.27,52.33,43978.0,50.4907,50.5486,50.4424,50.5003,43978.0
2023-11-27 15:10:00,52.32,52.39,52.31,52.39,39688.0,50.4907,50.5582,50.481,50.5582,39688.0
2023-11-27 15:20:00,52.39,52.43,52.35,52.4,38408.0,50.5582,50.5968,50.5196,50.5679,38408.0
2023-11-27 15:30:00,52.4,52.48,52.4,52.42,61140.0,50.5679,50.6451,50.5679,50.5872,61140.0
2023-11-27 15:40:00,52.42,52.45,52.35,52.36,86877.0,50.5872,50.6161,50.5196,50.5293,86877.0
2023-11-27 15:50:00,52.36,52.45,52.34,52.43,398231.0,50.5293,50.6161,50.51,50.5968,398231.0
2023-11-28 09:30:00,52.2,52.36,52.11,52.24,80586.0,50.3749,50.5293,50.288,50.4135,80586.0
2023-11-28 09:40:00,52.27,52.41,52.24,52.34,39964.0,50.4424,50.5775,50.4135,50.51,39964.0
2023-11-28 09:50:00,52.32,52.34,52.2,52.21,38680.0,50.4907,50.51,50.3749,50.3845,38680.0
2023-11-28 10:00:00,52.19,52.22,52.06,52.19,79598.0,50.3652,50.3942,50.2398,50.3652,79598.0
2023-11-28 10:10:00,52.2,52.4,52.2,52.39,36359.0,50.3749,50.5679,50.3749,50.5582,36359.0
2023-11-28 10:20:00,52.38,52.49,52.38,52.4,66894.0,50.5486,50.6547,50.5486,50.5679,66894.0
2023-11-28 10:30:00,52.41,52.45,52.27,52.27,45796.0,50.5775,50.6161,50.4424,50.4424,45796.0
2023-11-28 10:40:00,52.29,52.43,52.28,52.38,27255.0,50.4617,50.5968,50.4521,50.5486,27255.0
2023-11-28 10:50:00,52.38,52.54,52.37,52.54,29385.0,50.5486,50.703,50.5389,50.703,29385.0
2023-11-28 11:00:00,52.54,52.6,52.5,52.58,25176.0,50.703,50.7609,50.6644,50.7416,25176.0
2023-11-28 11:10:00,52.59,52.66,52.54,52.64,49946.0,50.7513,50.8188,50.703,50.7995,49946.0
2023-11-28 11:20:00,52.63,52.75,52.62,52.65,55396.0,50.7899,50.9057,50.7802,50.8092,55396.0
2023-11-28 11:30:00,52.66,52.74,52.65,52.72,53962.0,50.8188,50.896,50.8092,50.8767,53962.0
2023-11-28 11:40:00,52.71,52.76,52.67,52.72,37443.0,50.8671,50.9153,50.8285,50.8767,37443.0
2023-11-28 11:50:00,52.72,52.74,52.68,52.72,20520.0,50.8767,50.896,50.8381,50.8767,20520.0
2023-11-28 12:00:00,52.72,52.72,52.62,52.68,32703.0,50.8767,50.8767,50.7802,50.8381,32703.0
2023-11-28 12:10:00,52.68,52.7,52.55,52.56,16664.0,50.8381,50.8574,50.7127,50.7223,16664.0
2023-11-28 12:20:00,52.55,52.55,52.49,52.54,37993.0,50.7127,50.7127,50.6547,50.703,37993.0
2023-11-28 12:30:00,52.54,52.64,52.47,52.62,74139.0,50.703,50.7995,50.6354,50.7802,74139.0
2023-11-28 12:40:00,52.63,52.65,52.49,52.49,26708.0,50.7899,50.8092,50.6547,50.6547,26708.0
2023-11-28 12:50:00,52.49,52.52,52.43,52.45,24950.0,50.6547,50.6837,50.5968,50.6161,24950.0
2023-11-28 13:00:00,52.47,52.47,52.31,52.37,33665.0,50.6354,50.6354,50.481,50.5389,33665.0
2023-11-28 13:10:00,52.37,52.37,52.28,52.33,47381.0,50.5389,50.5389,50.4521,50.5003,47381.0
2023-11-28 13:20:00,52.33,52.47,52.32,52.47,53959.0,50.5003,50.6354,50.4907,50.6354,53959.0
2023-11-28 13:30:00,52.47,52.52,52.45,52.48,37487.0,50.6354,50.6837,50.6161,50.6451,37487.0
2023-11-28 13:40:00,52.48,52.53,52.44,52.5,27440.0,50.6451,50.6933,50.6065,50.6644,27440.0
2023-11-28 13:50:00,52.5,52.52,52.4,52.42,26073.0,50.6644,50.6837,50.5679,50.5872,26073.0
2023-11-28 14:00:00,52.42,52.46,52.4,52.43,57935.0,50.5872,50.6258,50.5679,50.5968,57935.0
2023-11-28 14:10:00,52.44,52.49,52.39,52.39,35389.0,50.6065,50.6547,50.5582,50.5582,35389.0
2023-11-28 14:20:00,52.4,52.46,52.39,52.43,35401.0,50.5679,50.6258,50.5582,50.5968,35401.0
2023-11-28 14:30:00,52.43,52.5,52.39,52.48,31310.0,50.5968,50.6644,50.5582,50.6451,31310.0
2023-11-28 14:40:00,52.49,52.51,52.45,52.51,27229.0,50.6547,50.674,50.6161,50.674,27229.0
2023-11-28 14:50:00,52.51,52.57,52.5,52.51,37406.0,50.674,50.732,50.6644,50.674,37406.0
2023-11-28 15:00:00,52.51,52.54,52.45,52.45,36872.0,50.674,50.703,50.6161,50.6161,36872.0
2023-11-28 15:10:00,52.46,52.47,52.38,52.41,46308.0,50.6258,50.6354,50.5486,50.5775,46308.0
2023-11-28 15:20:00,52.41,52.45,52.34,52.44,69232.0,50.5775,50.6161,50.51,50.6065,69232.0
2023-11-28 15:30:00,52.44,52.46,52.36,52.38,49735.0,50.6065,50.6258,50.5293,50.5486,49735.0
2023-11-28 15:40:00,52.37,52.46,52.35,52.46,81027.0,50.5389,50.6258,50.5196,50.6258,81027.0
2023-11-28 15:50:00,52.46,52.5,52.25,52.26,283601.0,50.6258,50.6644,50.4231,50.4328,283601.0
2023-11-29 09:30:00,52.64,52.7,52.44,52.59,73221.0,50.7995,50.8574,50.6065,50.7513,73221.0
2023-11-29 09:40:00,52.6,52.93,52.57,52.93,53123.0,50.7609,51.0794,50.732,51.0794,53123.0
2023-11-29 09:50:00,52.92,53.19,52.91,53.17,137649.0,51.0697,51.3303,51.0601,51.311,137649.0
2023-11-29 10:00:00,53.17,53.19,52.96,52.98,72795.0,51.311,51.3303,51.1083,51.1276,72795.0
2023-11-29 10:10:00,52.98,53.15,52.92,53.05,177612.0,51.1276,51.2917,51.0697,51.1952,177612.0
2023-11-29 10:20:00,53.03,53.05,52.87,52.98,54747.0,51.1759,51.1952,51.0215,51.1276,54747.0
2023-11-29 10:30:00,52.99,53.01,52.68,52.75,45397.0,51.1373,51.1566,50.8381,50.9057,45397.0
2023-11-29 10:40:00,52.76,52.76,52.67,52.73,65338.0,50.9153,50.9153,50.8285,50.8864,65338.0
2023-11-29 10:50:00,52.74,52.79,52.68,52.68,47629.0,50.896,50.9443,50.8381,50.8381,47629.0
2023-11-29 11:00:00,52.68,52.74,52.61,52.64,87589.0,50.8381,50.896,50.7706,50.7995,87589.0
2023-11-29 11:10:00,52.64,52.67,52.49,52.53,46453.0,50.7995,50.8285,50.6547,50.6933,46453.0
2023-11-29 11:20:00,52.54,52.54,52.4,52.45,41242.0,50.703,50.703,50.5679,50.6161,41242.0
2023-11-29 11:30:00,52.46,52.55,52.38,52.49,31535.0,50.6258,50.7127,50.5486,50.6547,31535.0
2023-11-29 11:40:00,52.5,52.53,52.46,52.51,29608.0,50.6644,50.6933,50.6258,50.674,29608.0
2023-11-29 11:50:00,52.52,52.68,52.5,52.67,31787.0,50.6837,50.8381,50.6644,50.8285,31787.0
2023-11-29 12:00:00,52.66,52.73,52.62,52.73,31149.0,50.8188,50.8864,50.7802,50.8864,31149.0
2023-11-29 12:10:00,52.72,52.73,52.67,52.68,34568.0,50.8767,50.8864,50.8285,50.8381,34568.0
2023-11-29 12:20:00,52.69,52.69,52.63,52.69,57051.0,50.8478,50.8478,50.7899,50.8478,57051.0
2023-11-29 12:30:00,52.69,52.76,52.68,52.73,42661.0,50.8478,50.9153,50.8381,50.8864,42661.0
2023-11-29 12:40:00,52.73,52.77,52.69,52.71,23050.0,50.8864,50.925,50.8478,50.8671,23050.0
2023-11-29 12:50:00,52.71,52.79,52.64,52.79,65208.0,50.8671,50.9443,50.7995,50.9443,65208.0
2023-11-29 13:00:00,52.79,52.82,52.75,52.79,48746.0,50.9443,50.9732,50.9057,50.9443,48746.0
2023-11-29 13:10:00,52.8,52.8,52.74,52.76,20174.0,50.9539,50.9539,50.896,50.9153,20174.0
2023-11-29 13:20:00,52.77,52.85,52.74,52.84,31900.0,50.925,51.0022,50.896,50.9925,31900.0
2023-11-29 13:30:00,52.85,52.86,52.78,52.84,22574.0,51.0022,51.0118,50.9346,50.9925,22574.0
2023-11-29 13:40:00,52.83,52.88,52.82,52.85,28563.0,50.9829,51.0311,50.9732,51.0022,28563.0
2023-11-29 13:50:00,52.85,52.89,52.83,52.88,25273.0,51.0022,51.0408,50.9829,51.0311,25273.0
2023-11-29 14:00:00,52.88,52.88,52.8,52.8,37206.0,51.0311,51.0311,50.9539,50.9539,37206.0
2023-11-29 14:10:00,52.79,52.82,52.74,52.75,35959.0,50.9443,50.9732,50.896,50.9057,35959.0
2023-11-29 14:20:00,52.75,52.81,52.74,52.75,41331.0,50.9057,50.9636,50.896,50.9057,41331.0
2023-11-29 14:30:00,52.75,52.78,52.71,52.74,68884.0,50.9057,50.9346,50.8671,50.896,68884.0
2023-11-29 14:40:00,52.75,52.79,52.72,52.78,45254.0,50.9057,50.9443,50.8767,50.9346,45254.0
2023-11-29 14:50:00,52.78,52.79,52.75,52.78,27983.0,50.9346,50.9443,50.9057,50.9346,27983.0
2023-11-29 15:00:00,52.77,52.8,52.74,52.8,49046.0,50.925,50.9539,50.896,50.9539,49046.0
2023-11-29 15:10:00,52.8,52.8,52.71,52.75,42139.0,50.9539,50.9539,50.8671,50.9057,42139.0
2023-11-29 15:20:00,52.75,52.76,52.65,52.72,57202.0,50.9057,50.9153,50.8092,50.8767,57202.0
2023-11-29 15:30:00,52.72,52.77,52.69,52.72,74679.0,50.8767,50.925,50.8478,50.8767,74679.0
2023-11-29 15:40:00,52.72,52.76,52.7,52.73,76136.0,50.8767,50.9153,50.8574,50.8864,76136.0
2023-11-29 15:50:00,52.73,52.78,52.69,52.76,235179.0,50.8864,50.9346,50.8478,50.9153,235179.0
2023-11-30 09:30:00,52.96,53.0,52.28,52.32,84428.0,51.1083,51.1469,50.4521,50.4907,84428.0
2023-11-30 09:40:00,52.34,52.61,52.26,52.51,79246.0,50.51,50.7706,50.4328,50.674,79246.0
2023-11-30 09:50:00,52.52,52.78,52.52,52.7,31810.0,50.6837,50.9346,50.6837,50.8574,31810.0
2023-11-30 10:00:00,52.71,52.72,52.43,52.48,65107.0,50.8671,50.8767,50.5968,50.6451,65107.0
2023-11-30 10:10:00,52.47,52.6,52.44,52.59,56342.0,50.6354,50.7609,50.6065,50.7513,56342.0
2023-11-30 10:20:00,52.59,52.69,52.55,52.67,29618.0,50.7513,50.8478,50.7127,50.8285,29618.0
2023-11-30 10:30:00,52.68,52.83,52.6,52.63,47887.0,50.8381,50.9829,50.7609,50.7899,47887.0
2023-11-30 10:40:00,52.63,52.73,52.57,52.69,40195.0,50.7899,50.8864,50.732,50.8478,40195.0
2023-11-30 10:50:00,52.7,53.0,52.69,53.0,48336.0,50.8574,51.1469,50.8478,51.1469,48336.0
2023-11-30 11:00:00,53.01,53.02,52.93,52.96,60647.0,51.1566,51.1662,51.0794,51.1083,60647.0
2023-11-30 11:10:00,52.96,52.97,52.8,52.8,31964.0,51.1083,51.118,50.9539,50.9539,31964.0
2023-11-30 11:20:00,52.81,52.9,52.74,52.78,44004.0,50.9636,51.0504,50.896,50.9346,44004.0
2023-11-30 11:30:00,52.78,52.78,52.66,52.71,40183.0,50.9346,50.9346,50.8188,50.8671,40183.0
2023-11-30 11:40:00,52.71,52.75,52.56,52.7,55966.0,50.8671,50.9057,50.7223,50.8574,55966.0
2023-11-30 11:50:00,52.7,52.76,52.62,52.66,30193.0,50.8574,50.9153,50.7802,50.8188,30193.0
2023-11-30 12:00:00,52.66,52.81,52.62,52.79,40189.0,50.8188,50.9636,50.7802,50.9443,40189.0
2023-11-30 12:10:00,52.8,52.8,52.7,52.73,39569.0,50.9539,50.9539,50.8574,50.8864,39569.0
2023-11-30 12:20:00,52.73,52.74,52.68,52.72,42309.0,50.8864,50.896,50.8381,50.8767,42309.0
2023-11-30 12:30:00,52.72,52.84,52.7,52.84,45551.0,50.8767,50.9925,50.8574,50.9925,45551.0
2023-11-30 12:40:00,52.84,52.97,52.81,52.91,61608.0,50.9925,51.118,50.9636,51.0601,61608.0
2023-11-30 12:50:00,52.91,52.92,52.76,52.77,38128.0,51.0601,51.0697,50.9153,50.925,38128.0
2023-11-30 13:00:00,52.76,52.79,52.7,52.72,36180.0,50.9153,50.9443,50.8574,50.8767,36180.0
2023-11-30 13:10:00,52.73,52.8,52.73,52.79,26225.0,50.8864,50.9539,50.8864,50.9443,26225.0
2023-11-30 13:20:00,52.79,52.86,52.78,52.81,29341.0,50.9443,51.0118,50.9346,50.9636,29341.0
2023-11-30 13:30:00,52.81,52.83,52.76,52.79,31062.0,50.9636,50.9829,50.9153,50.9443,31062.0
2023-11-30 13:40:00,52.78,52.83,52.75,52.83,30965.0,50.9346,50.9829,50.9057,50.9829,30965.0
2023-11-30 13:50:00,52.83,52.83,52.73,52.78,33369.0,50.9829,50.9829,50.8864,50.9346,33369.0
2023-11-30 14:00:00,52.78,52.82,52.72,52.74,66940.0,50.9346,50.9732,50.8767,50.896,66940.0
2023-11-30 14:10:00,52.74,52.84,52.72,52.82,58998.0,50.896,50.9925,50.8767,50.9732,58998.0
2023-11-30 14:20:00,52.81,52.82,52.74,52.79,43638.0,50.9636,50.9732,50.896,50.9443,43638.0
2023-11-30 14:30:00,52.8,52.89,52.79,52.87,56055.0,50.9539,51.0408,50.9443,51.0215,56055.0
2023-11-30 14:40:00,52.88,52.94,52.87,52.89,57672.0,51.0311,51.089,51.0215,51.0408,57672.0
2023-11-30 14:50:00,52.9,52.9,52.83,52.89,42095.0,51.0504,51.0504,50.9829,51.0408,42095.0
2023-11-30 15:00:00,52.88,52.88,52.75,52.79,63725.0,51.0311,51.0311,50.9057,50.9443,63725.0
2023-11-30 15:10:00,52.79,52.83,52.74,52.75,74485.0,50.9443,50.9829,50.896,50.9057,74485.0
2023-11-30 15:20:00,52.76,52.77,52.66,52.72,42918.0,50.9153,50.925,50.8188,50.8767,42918.0
2023-11-30 15:30:00,52.71,52.75,52.66,52.71,82686.0,50.8671,50.9057,50.8188,50.8671,82686.0
2023-11-30 15:40:00,52.71,52.82,52.68,52.68,140305.0,50.8671,50.9732,50.8381,50.8381,140305.0
2023-11-30 15:50:00,52.65,52.84,52.57,52.77,659234.0,50.8092,50.9925,50.732,50.925,659234.0
2023-12-01 09:30:00,52.97,53.07,52.81,52.89,56312.0,51.118,51.2145,50.9636,51.0408,56312.0
2023-12-01 09:40:00,52.88,52.96,52.79,52.96,42168.0,51.0311,51.1083,50.9443,51.1083,42168.0
2023-12-01 09:50:00,52.98,53.05,52.89,52.94,93944.0,51.1276,51.1952,51.0408,51.089,93944.0
2023-12-01 10:00:00,52.98,53.27,52.94,53.22,84118.0,51.1276,51.4075,51.089,51.3592,84118.0
2023-12-01 10:10:00,53.21,53.25,53.12,53.2,35211.0,51.3496,51.3882,51.2627,51.3399,35211.0
2023-12-01 10:20:00,53.2,53.22,53.06,53.14,88590.0,51.3399,51.3592,51.2048,51.282,88590.0
2023-12-01 10:30:00,53.13,53.26,53.06,53.21,35749.0,51.2724,51.3978,51.2048,51.3496,35749.0
2023-12-01 10:40:00,53.21,53.25,53.16,53.25,30366.0,51.3496,51.3882,51.3013,51.3882,30366.0
2023-12-01 10:50:00,53.25,53.35,53.21,53.21,35142.0,51.3882,51.4847,51.3496,51.3496,35142.0
2023-12-01 11:00:00,53.21,53.33,53.1,53.33,90914.0,51.3496,51.4654,51.2434,51.4654,90914.0
2023-12-01 11:10:00,53.33,53.48,53.29,53.44,37851.0,51.4654,51.6101,51.4268,51.5715,37851.0
2023-12-01 11:20:00,53.43,53.47,53.32,53.46,26582.0,51.5619,51.6005,51.4557,51.5908,26582.0
2023-12-01 11:30:00,53.47,53.54,53.37,53.48,35490.0,51.6005,51.668,51.504,51.6101,35490.0
2023-12-01 11:40:00,53.47,53.61,53.45,53.59,37765.0,51.6005,51.7356,51.5812,51.7163,37765.0
2023-12-01 11:50:00,53.59,53.71,53.59,53.63,38375.0,51.7163,51.8321,51.7163,51.7549,38375.0
2023-12-01 12:00:00,53.63,53.69,53.59,53.68,28302.0,51.7549,51.8128,51.7163,51.8031,28302.0
2023-12-01 12:10:00,53.68,53.72,53.58,53.61,30356.0,51.8031,51.8417,51.7066,51.7356,30356.0
2023-12-01 12:20:00,53.61,53.68,53.59,53.62,32552.0,51.7356,51.8031,51.7163,51.7452,32552.0
2023-12-01 12:30:00,53.62,53.65,53.56,53.6,26512.0,51.7452,51.7742,51.6873,51.7259,26512.0
2023-12-01 12:40:00,53.6,53.69,53.57,53.68,19792.0,51.7259,51.8128,51.697,51.8031,19792.0
2023-12-01 12:50:00,53.67,53.8,53.64,53.79,83348.0,51.7935,51.9189,51.7645,51.9093,83348.0
2023-12-01 13:00:00,53.8,53.85,53.77,53.82,43463.0,51.9189,51.9672,51.89,51.9382,43463.0
2023-12-01 13:10:00,53.82,53.84,53.76,53.8,32423.0,51.9382,51.9575,51.8803,51.9189,32423.0
2023-12-01 13:20:00,53.8,53.81,53.73,53.8,35065.0,51.9189,51.9286,51.8514,51.9189,35065.0
2023-12-01 13:30:00,53.79,53.79,53.7,53.75,29937.0,51.9093,51.9093,51.8224,51.8707,29937.0
2023-12-01 13:40:00,53.74,53.76,53.7,53.71,21506.0,51.861,51.8803,51.8224,51.8321,21506.0
2023-12-01 13:50:00,53.71,53.74,53.67,53.67,20984.0,51.8321,51.861,51.7935,51.7935,20984.0
2023-12-01 14:00:00,53.68,53.7,53.64,53.65,22103.0,51.8031,51.8224,51.7645,51.7742,22103.0
2023-12-01 14:10:00,53.65,53.71,53.63,53.67,20806.0,51.7742,51.8321,51.7549,51.7935,20806.0
2023-12-01 14:20:00,53.66,53.7,53.62,53.66,26810.0,51.7838,51.8224,51.7452,51.7838,26810.0
2023-12-01 14:30:00,53.67,53.74,53.66,53.73,32020.0,51.7935,51.861,51.7838,51.8514,32020.0
2023-12-01 14:40:00,53.75,53.79,53.71,53.76,84530.0,51.8707,51.9093,51.8321,51.8803,84530.0
2023-12-01 14:50:00,53.75,53.84,53.75,53.82,29194.0,51.8707,51.9575,51.8707,51.9382,29194.0
2023-12-01 15:00:00,53.82,53.84,53.66,53.68,28839.0,51.9382,51.9575,51.7838,51.8031,28839.0
2023-12-01 15:10:00,53.68,53.72,53.64,53.64,34571.0,51.8031,51.8417,51.7645,51.7645,34571.0
2023-12-01 15:20:00,53.65,53.84,53.64,53.83,47458.0,51.7742,51.9575,51.7645,51.9479,47458.0
2023-12-01 15:30:00,53.84,53.85,53.67,53.68,70382.0,51.9575,51.9672,51.7935,51.8031,70382.0
2023-12-01 15:40:00,53.67,53.76,53.65,53.73,101134.0,51.7935,51.8803,51.7742,51.8514,101134.0
2023-12-01 15:50:00,53.72,53.95,53.64,53.88,696405.0,51.8417,52.0637,51.7645,51.9961,696405.0
2023-12-04 09:30:00,53.4,54.01,53.4,53.86,124485.0,51.5329,52.1216,51.5329,51.9768,124485.0
2023-12-04 09:40:00,53.87,54.27,53.86,54.26,61161.0,51.9865,52.3725,51.9768,52.3629,61161.0
2023-12-04 09:50:00,54.26,54.31,54.14,54.15,96764.0,52.3629,52.4111,52.2471,52.2567,96764.0
2023-12-04 10:00:00,54.15,54.16,53.9,54.06,68988.0,52.2567,52.2664,52.0154,52.1699,68988.0
2023-12-04 10:10:00,54.07,54.26,54.05,54.24,51332.0,52.1795,52.3629,52.1602,52.3436,51332.0
2023-12-04 10:20:00,54.25,54.26,53.99,54.09,37563.0,52.3532,52.3629,52.1023,52.1988,37563.0
2023-12-04 10:30:00,54.08,54.27,54.06,54.26,54016.0,52.1892,52.3725,52.1699,52.3629,54016.0
2023-12-04 10:40:00,54.26,54.3,54.18,54.21,48979.0,52.3629,52.4015,52.2857,52.3146,48979.0
2023-12-04 10:50:00,54.22,54.22,53.95,53.98,62997.0,52.3243,52.3243,52.0637,52.0927,62997.0
2023-12-04 11:00:00,53.98,54.05,53.91,54.05,70119.0,52.0927,52.1602,52.0251,52.1602,70119.0
2023-12-04 11:10:00,54.05,54.07,53.94,53.99,49501.0,52.1602,52.1795,52.0541,52.1023,49501.0
2023-12-04 11:20:00,54.0,54.02,53.94,53.94,61117.0,52.112,52.1313,52.0541,52.0541,61117.0
2023-12-04 11:30:00,53.94,53.99,53.9,53.98,47358.0,52.0541,52.1023,52.0154,52.0927,47358.0
2023-12-04 11:40:00,53.98,54.09,53.98,54.05,28603.0,52.0927,52.1988,52.0927,52.1602,28603.0
2023-12-04 11:50:00,54.06,54.22,54.06,54.2,46671.0,52.1699,52.3243,52.1699,52.305,46671.0
2023-12-04 12:00:00,54.2,54.22,54.14,54.2,38342.0,52.305,52.3243,52.2471,52.305,38342.0
2023-12-04 12:10:00,54.2,54.25,54.19,54.25,36245.0,52.305,52.3532,52.2953,52.3532,36245.0
2023-12-04 12:20:00,54.25,54.29,54.22,54.27,43538.0,52.3532,52.3918,52.3243,52.3725,43538.0
2023-12-04 12:30:00,54.27,54.34,54.25,54.32,30193.0,52.3725,52.4401,52.3532,52.4208,30193.0
2023-12-04 12:40:00,54.31,54.32,54.24,54.25,30760.0,52.4111,52.4208,52.3436,52.3532,30760.0
2023-12-04 12:50:00,54.25,54.34,54.24,54.34,29911.0,52.3532,52.4401,52.3436,52.4401,29911.0
2023-12-04 13:00:00,54.34,54.34,54.22,54.23,35364.0,52.4401,52.4401,52.3243,52.3339,35364.0
2023-12-04 13:10:00,54.23,54.25,54.21,54.23,37739.0,52.3339,52.3532,52.3146,52.3339,37739.0
2023-12-04 13:20:00,54.23,54.25,54.13,54.15,50359.0,52.3339,52.3532,52.2374,52.2567,50359.0
2023-12-04 13:30:00,54.15,54.21,54.1,54.18,48391.0,52.2567,52.3146,52.2085,52.2857,48391.0
2023-12-04 13:40:00,54.18,54.19,54.11,54.13,43791.0,52.2857,52.2953,52.2181,52.2374,43791.0
2023-12-04 13:50:00,54.12,54.13,54.07,54.12,31896.0,52.2278,52.2374,52.1795,52.2278,31896.0
2023-12-04 14:00:00,54.13,54.16,54.1,54.15,34762.0,52.2374,52.2664,52.2085,52.2567,34762.0
2023-12-04 14:10:00,54.15,54.22,54.15,54.19,31539.0,52.2567,52.3243,52.2567,52.2953,31539.0
2023-12-04 14:20:00,54.19,54.2,54.05,54.1,48373.0,52.2953,52.305,52.1602,52.2085,48373.0
2023-12-04 14:30:00,54.1,54.17,54.09,54.14,44933.0,52.2085,52.276,52.1988,52.2471,44933.0
2023-12-04 14:40:00,54.14,54.17,54.09,54.15,64859.0,52.2471,52.276,52.1988,52.2567,64859.0
2023-12-04 14:50:00,54.14,54.16,54.09,54.09,69891.0,52.2471,52.2664,52.1988,52.1988,69891.0
2023-12-04 15:00:00,54.1,54.14,54.07,54.12,43091.0,52.2085,52.2471,52.1795,52.2278,43091.0
2023-12-04 15:10:00,54.12,54.17,54.11,54.16,63797.0,52.2278,52.276,52.2181,52.2664,63797.0
2023-12-04 15:20:00,54.16,54.18,54.02,54.07,72895.0,52.2664,52.2857,52.1313,52.1795,72895.0
2023-12-04 15:30:00,54.07,54.1,54.02,54.07,64183.0,52.1795,52.2085,52.1313,52.1795,64183.0
2023-12-04 15:40:00,54.08,54.2,54.07,54.2,94315.0,52.1892,52.305,52.1795,52.305,94315.0
2023-12-04 15:50:00,54.19,54.29,54.13,54.26,470037.0,52.2953,52.3918,52.2374,52.3629,470037.0
2023-12-05 09:30:00,54.37,54.54,54.2,54.35,139885.0,52.469,52.6331,52.305,52.4497,139885.0
2023-12-05 09:40:00,54.35,54.51,54.24,54.5,153919.0,52.4497,52.6041,52.3436,52.5945,153919.0
2023-12-05 09:50:00,54.49,54.66,54.42,54.48,122810.0,52.5848,52.7489,52.5173,52.5752,122810.0
2023-12-05 10:00:00,54.49,54.7,54.49,54.65,116619.0,52.5848,52.7875,52.5848,52.7392,116619.0
2023-12-05 10:10:00,54.63,54.65,54.44,54.61,98364.0,52.7199,52.7392,52.5366,52.7006,98364.0
2023-12-05 10:20:00,54.6,54.73,54.59,54.73,95509.0,52.691,52.8164,52.6813,52.8164,95509.0
2023-12-05 10:30:00,54.71,54.72,54.59,54.61,50269.0,52.7971,52.8068,52.6813,52.7006,50269.0
2023-12-05 10:40:00,54.61,54.64,54.54,54.61,51798.0,52.7006,52.7296,52.6331,52.7006,51798.0
2023-12-05 10:50:00,54.61,54.67,54.49,54.66,76924.0,52.7006,52.7585,52.5848,52.7489,76924.0
2023-12-05 11:00:00,54.66,54.71,54.57,54.58,42690.0,52.7489,52.7971,52.662,52.6717,42690.0
2023-12-05 11:10:00,54.58,54.6,54.4,54.42,56102.0,52.6717,52.691,52.498,52.5173,56102.0
2023-12-05 11:20:00,54.41,54.62,54.39,54.62,40036.0,52.5076,52.7103,52.4883,52.7103,40036.0
2023-12-05 11:30:00,54.63,54.8,54.63,54.71,70055.0,52.7199,52.884,52.7199,52.7971,70055.0
2023-12-05 11:40:00,54.7,54.78,54.66,54.78,50971.0,52.7875,52.8647,52.7489,52.8647,50971.0
2023-12-05 11:50:00,54.78,54.78,54.61,54.66,47404.0,52.8647,52.8647,52.7006,52.7489,47404.0
2023-12-05 12:00:00,54.66,54.77,54.65,54.72,37900.0,52.7489,52.855,52.7392,52.8068,37900.0
2023-12-05 12:10:00,54.72,54.73,54.62,54.71,73161.0,52.8068,52.8164,52.7103,52.7971,73161.0
2023-12-05 12:20:00,54.7,54.71,54.63,54.67,38488.0,52.7875,52.7971,52.7199,52.7585,38488.0
2023-12-05 12:30:00,54.68,54.68,54.56,54.58,36499.0,52.7682,52.7682,52.6524,52.6717,36499.0
2023-12-05 12:40:00,54.58,54.6,54.52,54.58,43933.0,52.6717,52.691,52.6138,52.6717,43933.0
2023-12-05 12:50:00,54.58,54.72,54.58,54.71,39603.0,52.6717,52.8068,52.6717,52.7971,39603.0
2023-12-05 13:00:00,54.72,54.76,54.69,54.73,55349.0,52.8068,52.8454,52.7778,52.8164,55349.0
2023-12-05 13:10:00,54.73,54.78,54.72,54.78,45831.0,52.8164,52.8647,52.8068,52.8647,45831.0
2023-12-05 13:20:00,54.79,54.79,54.68,54.7,44971.0,52.8743,52.8743,52.7682,52.7875,44971.0
2023-12-05 13:30:00,54.7,54.72,54.52,54.55,41763.0,52.7875,52.8068,52.6138,52.6427,41763.0
2023-12-05 13:40:00,54.55,54.63,54.54,54.6,47696.0,52.6427,52.7199,52.6331,52.691,47696.0
2023-12-05 13:50:00,54.59,54.65,54.58,54.64,30682.0,52.6813,52.7392,52.6717,52.7296,30682.0
2023-12-05 14:00:00,54.64,54.65,54.59,54.65,35531.0,52.7296,52.7392,52.6813,52.7392,35531.0
2023-12-05 14:10:00,54.65,54.67,54.6,54.61,37046.0,52.7392,52.7585,52.691,52.7006,37046.0
2023-12-05 14:20:00,54.6,54.69,54.56,54.67,57745.0,52.691,52.7778,52.6524,52.7585,57745.0
2023-12-05 14:30:00,54.67,54.73,54.55,54.61,285266.0,52.7585,52.8164,52.6427,52.7006,285266.0
2023-12-05 14:40:00,54.6,54.6,54.49,54.54,69759.0,52.691,52.691,52.5848,52.6331,69759.0
2023-12-05 14:50:00,54.55,54.59,54.49,54.58,74945.0,52.6427,52.6813,52.5848,52.6717,74945.0
2023-12-05 15:00:00,54.57,54.6,54.53,54.57,83032.0,52.662,52.691,52.6234,52.662,83032.0
2023-12-05 15:10:00,54.57,54.68,54.56,54.64,78879.0,52.662,52.7682,52.6524,52.7296,78879.0
2023-12-05 15:20:00,54.64,54.65,54.5,54.52,69988.0,52.7296,52.7392,52.5945,52.6138,69988.0
2023-12-05 15:30:00,54.52,54.52,54.42,54.48,92531.0,52.6138,52.6138,52.5173,52.5752,92531.0
2023-12-05 15:40:00,54.48,54.53,54.42,54.51,147600.0,52.5752,52.6234,52.5173,52.6041,147600.0
2023-12-05 15:50:00,54.5,54.54,54.42,54.43,575405.0,52.5945,52.6331,52.5173,52.5269,575405.0
2023-12-06 09:30:00,54.81,55.31,54.8,55.05,58926.0,52.8936,53.3762,52.884,53.1252,58926.0
2023-12-06 09:40:00,55.02,55.22,55.02,55.17,48098.0,53.0963,53.2893,53.0963,53.241,48098.0
2023-12-06 09:50:00,55.17,55.54,55.15,55.52,137815.0,53.241,53.5981,53.2217,53.5788,137815.0
2023-12-06 10:00:00,55.53,55.62,55.49,55.57,94546.0,53.5885,53.6753,53.5499,53.6271,94546.0
2023-12-06 10:10:00,55.57,55.58,55.46,55.48,76924.0,53.6271,53.6367,53.5209,53.5402,76924.0
2023-12-06 10:20:00,55.47,55.48,55.36,55.42,57528.0,53.5306,53.5402,53.4244,53.4823,57528.0
2023-12-06 10:30:00,55.42,55.47,55.4,55.44,42990.0,53.4823,53.5306,53.463,53.5016,42990.0
2023-12-06 10:40:00,55.44,55.53,55.37,55.38,100200.0,53.5016,53.5885,53.4341,53.4437,100200.0
2023-12-06 10:50:00,55.38,55.39,55.18,55.19,32617.0,53.4437,53.4534,53.2507,53.2603,32617.0
2023-12-06 11:00:00,55.18,55.23,55.14,55.19,33466.0,53.2507,53.2989,53.2121,53.2603,33466.0
2023-12-06 11:10:00,55.2,55.23,55.15,55.16,49815.0,53.27,53.2989,53.2217,53.2314,49815.0
2023-12-06 11:20:00,55.16,55.2,55.12,55.18,73638.0,53.2314,53.27,53.1928,53.2507,73638.0
2023-12-06 11:30:00,55.18,55.19,55.08,55.08,48998.0,53.2507,53.2603,53.1542,53.1542,48998.0
2023-12-06 11:40:00,55.08,55.22,55.08,55.18,48651.0,53.1542,53.2893,53.1542,53.2507,48651.0
2023-12-06 11:50:00,55.17,55.19,55.09,55.11,39000.0,53.241,53.2603,53.1638,53.1831,39000.0
2023-12-06 12:00:00,55.12,55.15,55.03,55.09,120283.0,53.1928,53.2217,53.1059,53.1638,120283.0
2023-12-06 12:10:00,55.09,55.14,55.04,55.07,40067.0,53.1638,53.2121,53.1156,53.1445,40067.0
2023-12-06 12:20:00,55.07,55.11,55.01,55.05,30351.0,53.1445,53.1831,53.0866,53.1252,30351.0
2023-12-06 12:30:00,55.05,55.17,55.0,55.16,51052.0,53.1252,53.241,53.077,53.2314,51052.0
2023-12-06 12:40:00,55.15,55.18,55.1,55.18,61290.0,53.2217,53.2507,53.1735,53.2507,61290.0
2023-12-06 12:50:00,55.18,55.18,55.08,55.13,102753.0,53.2507,53.2507,53.1542,53.2024,102753.0
2023-12-06 13:00:00,55.13,55.19,55.13,55.19,43653.0,53.2024,53.2603,53.2024,53.2603,43653.0
2023-12-06 13:10:00,55.18,55.26,55.18,55.26,56796.0,53.2507,53.3279,53.2507,53.3279,56796.0
2023-12-06 13:20:00,55.26,55.37,55.24,55.37,43919.0,53.3279,53.4341,53.3086,53.4341,43919.0
2023-12-06 13:30:00,55.36,55.41,55.33,55.34,38043.0,53.4244,53.4727,53.3955,53.4051,38043.0
2023-12-06 13:40:00,55.33,55.37,55.31,55.35,45192.0,53.3955,53.4341,53.3762,53.4148,45192.0
2023-12-06 13:50:00,55.36,55.43,55.36,55.41,100576.0,53.4244,53.492,53.4244,53.4727,100576.0
2023-12-06 14:00:00,55.4,55.41,55.32,55.34,68082.0,53.463,53.4727,53.3858,53.4051,68082.0
2023-12-06 14:10:00,55.34,55.38,55.29,55.36,60755.0,53.4051,53.4437,53.3568,53.4244,60755.0
2023-12-06 14:20:00,55.36,55.37,55.32,55.34,64756.0,53.4244,53.4341,53.3858,53.4051,64756.0
2023-12-06 14:30:00,55.34,55.44,55.33,55.41,48610.0,53.4051,53.5016,53.3955,53.4727,48610.0
2023-12-06 14:40:00,55.41,55.41,55.35,55.38,66244.0,53.4727,53.4727,53.4148,53.4437,66244.0
2023-12-06 14:50:00,55.38,55.39,55.34,55.35,75690.0,53.4437,53.4534,53.4051,53.4148,75690.0
2023-12-06 15:00:00,55.35,55.36,55.24,55.27,66152.0,53.4148,53.4244,53.3086,53.3375,66152.0
2023-12-06 15:10:00,55.26,55.27,55.16,55.16,63719.0,53.3279,53.3375,53.2314,53.2314,63719.0
2023-12-06 15:20:00,55.16,55.17,55.04,55.1,108646.0,53.2314,53.241,53.1156,53.1735,108646.0
2023-12-06 15:30:00,55.09,55.18,55.03,55.03,103531.0,53.1638,53.2507,53.1059,53.1059,103531.0
2023-12-06 15:40:00,55.04,55.11,55.01,55.04,124318.0,53.1156,53.1831,53.0866,53.1156,124318.0
2023-12-06 15:50:00,55.03,55.09,55.0,55.05,604269.0,53.1059,53.1638,53.077,53.1252,604269.0
2023-12-07 09:30:00,55.35,55.4,54.88,54.9,144682.0,53.4148,53.463,52.9612,52.9805,144682.0
2023-12-07 09:40:00,54.9,55.11,54.84,54.99,52152.0,52.9805,53.1831,52.9226,53.0673,52152.0
2023-12-07 09:50:00,55.02,55.25,55.01,55.11,35021.0,53.0963,53.3182,53.0866,53.1831,35021.0
2023-12-07 10:00:00,55.11,55.16,54.97,54.97,42311.0,53.1831,53.2314,53.048,53.048,42311.0
2023-12-07 10:10:00,54.97,55.2,54.94,55.2,88327.0,53.048,53.27,53.0191,53.27,88327.0
2023-12-07 10:20:00,55.2,55.29,55.19,55.2,123083.0,53.27,53.3568,53.2603,53.27,123083.0
2023-12-07 10:30:00,55.21,55.32,55.17,55.23,94046.0,53.2796,53.3858,53.241,53.2989,94046.0
2023-12-07 10:40:00,55.23,55.24,55.13,55.16,27836.0,53.2989,53.3086,53.2024,53.2314,27836.0
2023-12-07 10:50:00,55.16,55.19,55.11,55.17,29422.0,53.2314,53.2603,53.1831,53.241,29422.0
2023-12-07 11:00:00,55.18,55.21,55.13,55.19,37058.0,53.2507,53.2796,53.2024,53.2603,37058.0
2023-12-07 11:10:00,55.18,55.19,55.03,55.05,46372.0,53.2507,53.2603,53.1059,53.1252,46372.0
2023-12-07 11:20:00,55.05,55.2,55.05,55.19,28187.0,53.1252,53.27,53.1252,53.2603,28187.0
2023-12-07 11:30:00,55.19,55.24,55.16,55.19,29729.0,53.2603,53.3086,53.2314,53.2603,29729.0
2023-12-07 11:40:00,55.19,55.22,55.16,55.2,31432.0,53.2603,53.2893,53.2314,53.27,31432.0
2023-12-07 11:50:00,55.2,55.25,55.16,55.21,36628.0,53.27,53.3182,53.2314,53.2796,36628.0
2023-12-07 12:00:00,55.21,55.29,55.19,55.27,53139.0,53.2796,53.3568,53.2603,53.3375,53139.0
2023-12-07 12:10:00,55.26,55.28,55.18,55.27,46875.0,53.3279,53.3472,53.2507,53.3375,46875.0
2023-12-07 12:20:00,55.27,55.3,55.19,55.26,66394.0,53.3375,53.3665,53.2603,53.3279,66394.0
2023-12-07 12:30:00,55.26,55.35,55.2,55.33,52816.0,53.3279,53.4148,53.27,53.3955,52816.0
2023-12-07 12:40:00,55.34,55.4,55.31,55.32,49659.0,53.4051,53.463,53.3762,53.3858,49659.0
2023-12-07 12:50:00,55.32,55.35,55.28,55.34,40756.0,53.3858,53.4148,53.3472,53.4051,40756.0
2023-12-07 13:00:00,55.34,55.39,55.33,55.39,36427.0,53.4051,53.4534,53.3955,53.4534,36427.0
2023-12-07 13:10:00,55.39,55.4,55.32,55.35,41678.0,53.4534,53.463,53.3858,53.4148,41678.0
2023-12-07 13:20:00,55.35,55.4,55.33,55.36,46320.0,53.4148,53.463,53.3955,53.4244,46320.0
2023-12-07 13:30:00,55.36,55.41,55.33,55.4,39523.0,53.4244,53.4727,53.3955,53.463,39523.0
2023-12-07 13:40:00,55.4,55.46,55.39,55.44,39729.0,53.463,53.5209,53.4534,53.5016,39729.0
2023-12-07 13:50:00,55.44,55.44,55.39,55.43,33827.0,53.5016,53.5016,53.4534,53.492,33827.0
2023-12-07 14:00:00,55.43,55.49,55.4,55.45,50557.0,53.492,53.5499,53.463,53.5113,50557.0
2023-12-07 14:10:00,55.46,55.51,55.39,55.5,55888.0,53.5209,53.5692,53.4534,53.5595,55888.0
2023-12-07 14:20:00,55.5,55.54,55.47,55.53,71757.0,53.5595,53.5981,53.5306,53.5885,71757.0
2023-12-07 14:30:00,55.54,55.59,55.51,55.58,72592.0,53.5981,53.6464,53.5692,53.6367,72592.0
2023-12-07 14:40:00,55.58,55.58,55.5,55.53,55166.0,53.6367,53.6367,53.5595,53.5885,55166.0
2023-12-07 14:50:00,55.54,55.54,55.48,55.48,54571.0,53.5981,53.5981,53.5402,53.5402,54571.0
2023-12-07 15:00:00,55.48,55.51,55.44,55.45,148996.0,53.5402,53.5692,53.5016,53.5113,148996.0
2023-12-07 15:10:00,55.46,55.57,55.45,55.52,97760.0,53.5209,53.6271,53.5113,53.5788,97760.0
2023-12-07 15:20:00,55.51,55.52,55.45,55.49,83689.0,53.5692,53.5788,53.5113,53.5499,83689.0
2023-12-07 15:30:00,55.5,55.56,55.46,55.55,118952.0,53.5595,53.6174,53.5209,53.6078,118952.0
2023-12-07 15:40:00,55.55,55.66,55.55,55.61,198016.0,53.6078,53.7139,53.6078,53.6657,198016.0
2023-12-07 15:50:00,55.61,55.65,55.5,55.5,598180.0,53.6657,53.7043,53.5595,53.5595,598180.0
2023-12-08 09:30:00,55.73,56.54,55.63,56.51,271410.0,53.7815,54.5631,53.685,54.5342,271410.0
2023-12-08 09:40:00,56.51,56.55,56.28,56.52,155695.0,54.5342,54.5728,54.3122,54.5438,155695.0
2023-12-08 09:50:00,56.52,56.62,56.49,56.58,129247.0,54.5438,54.6403,54.5149,54.6017,129247.0
2023-12-08 10:00:00,56.59,57.04,56.59,57.04,229516.0,54.6114,55.0457,54.6114,55.0457,229516.0
2023-12-08 10:10:00,57.05,57.12,56.85,56.9,130041.0,55.0553,55.1229,54.8623,54.9106,130041.0
2023-12-08 10:20:00,56.88,56.88,56.76,56.78,95294.0,54.8913,54.8913,54.7755,54.7948,95294.0
2023-12-08 10:30:00,56.78,56.81,56.5,56.57,84887.0,54.7948,54.8237,54.5245,54.5921,84887.0
2023-12-08 10:40:00,56.58,56.7,56.57,56.6,72237.0,54.6017,54.7176,54.5921,54.621,72237.0
2023-12-08 10:50:00,56.6,56.7,56.54,56.57,215871.0,54.621,54.7176,54.5631,54.5921,215871.0
2023-12-08 11:00:00,56.57,56.59,56.38,56.39,105496.0,54.5921,54.6114,54.4087,54.4184,105496.0
2023-12-08 11:10:00,56.4,56.4,56.2,56.3,63984.0,54.428,54.428,54.235,54.3315,63984.0
2023-12-08 11:20:00,56.3,56.38,56.23,56.36,68575.0,54.3315,54.4087,54.264,54.3894,68575.0
2023-12-08 11:30:00,56.37,56.39,56.14,56.18,82109.0,54.3991,54.4184,54.1771,54.2157,82109.0
2023-12-08 11:40:00,56.17,56.34,56.14,56.33,121030.0,54.2061,54.3701,54.1771,54.3605,121030.0
2023-12-08 11:50:00,56.34,56.37,56.19,56.23,40594.0,54.3701,54.3991,54.2254,54.264,40594.0
2023-12-08 12:00:00,56.23,56.3,56.19,56.23,60218.0,54.264,54.3315,54.2254,54.264,60218.0
2023-12-08 12:10:00,56.23,56.27,56.17,56.23,65866.0,54.264,54.3026,54.2061,54.264,65866.0
2023-12-08 12:20:00,56.23,56.29,56.22,56.27,67333.0,54.264,54.3219,54.2543,54.3026,67333.0
2023-12-08 12:30:00,56.28,56.32,56.23,56.31,55239.0,54.3122,54.3508,54.264,54.3412,55239.0
2023-12-08 12:40:00,56.31,56.38,56.28,56.38,52283.0,54.3412,54.4087,54.3122,54.4087,52283.0
2023-12-08 12:50:00,56.38,56.4,56.34,56.36,48332.0,54.4087,54.428,54.3701,54.3894,48332.0
2023-12-08 13:00:00,56.35,56.35,56.29,56.3,52857.0,54.3798,54.3798,54.3219,54.3315,52857.0
2023-12-08 13:10:00,56.31,56.43,56.31,56.43,57853.0,54.3412,54.457,54.3412,54.457,57853.0
2023-12-08 13:20:00,56.43,56.49,56.4,56.46,59718.0,54.457,54.5149,54.428,54.4859,59718.0
2023-12-08 13:30:00,56.45,56.47,56.41,56.44,52039.0,54.4763,54.4956,54.4377,54.4666,52039.0
2023-12-08 13:40:00,56.44,56.47,56.37,56.43,57120.0,54.4666,54.4956,54.3991,54.457,57120.0
2023-12-08 13:50:00,56.43,56.52,56.43,56.5,64082.0,54.457,54.5438,54.457,54.5245,64082.0
2023-12-08 14:00:00,56.5,56.51,56.43,56.48,65922.0,54.5245,54.5342,54.457,54.5052,65922.0
2023-12-08 14:10:00,56.48,56.5,56.35,56.43,88071.0,54.5052,54.5245,54.3798,54.457,88071.0
2023-12-08 14:20:00,56.43,56.47,56.34,56.47,109495.0,54.457,54.4956,54.3701,54.4956,109495.0
2023-12-08 14:30:00,56.47,56.49,56.33,56.38,105479.0,54.4956,54.5149,54.3605,54.4087,105479.0
2023-12-08 14:40:00,56.38,56.45,56.34,56.43,107021.0,54.4087,54.4763,54.3701,54.457,107021.0
2023-12-08 14:50:00,56.42,56.45,56.38,56.44,79362.0,54.4473,54.4763,54.4087,54.4666,79362.0
2023-12-08 15:00:00,56.44,56.46,56.31,56.34,95914.0,54.4666,54.4859,54.3412,54.3701,95914.0
2023-12-08 15:10:00,56.33,56.37,56.27,56.34,78220.0,54.3605,54.3991,54.3026,54.3701,78220.0
2023-12-08 15:20:00,56.34,56.34,56.26,56.27,84853.0,54.3701,54.3701,54.2929,54.3026,84853.0
2023-12-08 15:30:00,56.28,56.34,56.21,56.29,137170.0,54.3122,54.3701,54.2447,54.3219,137170.0
2023-12-08 15:40:00,56.29,56.34,56.24,56.26,141384.0,54.3219,54.3701,54.2736,54.2929,141384.0
2023-12-08 15:50:00,56.25,56.26,56.05,56.06,931976.0,54.2833,54.2929,54.0903,54.0999,931976.0
2023-12-11 09:30:00,56.3,56.7,56.16,56.64,100431.0,54.3315,54.7176,54.1964,54.6596,100431.0
2023-12-11 09:40:00,56.67,56.75,56.48,56.6,57208.0,54.6886,54.7658,54.5052,54.621,57208.0
2023-12-11 09:50:00,56.59,56.6,56.39,56.57,65516.0,54.6114,54.621,54.4184,54.5921,65516.0
2023-12-11 10:00:00,56.56,56.63,56.5,56.58,56492.0,54.5824,54.65,54.5245,54.6017,56492.0
2023-12-11 10:10:00,56.58,56.73,56.54,56.73,97726.0,54.6017,54.7465,54.5631,54.7465,97726.0
2023-12-11 10:20:00,56.74,56.76,56.62,56.69,103691.0,54.7562,54.7755,54.6403,54.7079,103691.0
2023-12-11 10:30:00,56.69,56.76,56.64,56.75,99915.0,54.7079,54.7755,54.6596,54.7658,99915.0
2023-12-11 10:40:00,56.74,56.87,56.71,56.84,103909.0,54.7562,54.8816,54.7272,54.8527,103909.0
2023-12-11 10:50:00,56.83,56.89,56.72,56.77,74178.0,54.843,54.9009,54.7369,54.7851,74178.0
2023-12-11 11:00:00,56.77,56.79,56.66,56.68,73985.0,54.7851,54.8044,54.6789,54.6982,73985.0
2023-12-11 11:10:00,56.68,56.71,56.56,56.63,49486.0,54.6982,54.7272,54.5824,54.65,49486.0
2023-12-11 11:20:00,56.63,56.73,56.62,56.73,55998.0,54.65,54.7465,54.6403,54.7465,55998.0
2023-12-11 11:30:00,56.73,56.76,56.65,56.76,55110.0,54.7465,54.7755,54.6693,54.7755,55110.0
2023-12-11 11:40:00,56.76,56.89,56.76,56.82,58432.0,54.7755,54.9009,54.7755,54.8334,58432.0
2023-12-11 11:50:00,56.82,56.84,56.74,56.8,56475.0,54.8334,54.8527,54.7562,54.8141,56475.0
2023-12-11 12:00:00,56.8,56.84,56.72,56.76,83424.0,54.8141,54.8527,54.7369,54.7755,83424.0
2023-12-11 12:10:00,56.76,56.83,56.72,56.79,69570.0,54.7755,54.843,54.7369,54.8044,69570.0
2023-12-11 12:20:00,56.79,56.81,56.73,56.75,60730.0,54.8044,54.8237,54.7465,54.7658,60730.0
2023-12-11 12:30:00,56.75,56.86,56.75,56.82,79608.0,54.7658,54.872,54.7658,54.8334,79608.0
2023-12-11 12:40:00,56.8,56.88,56.78,56.83,80955.0,54.8141,54.8913,54.7948,54.843,80955.0
2023-12-11 12:50:00,56.83,56.83,56.77,56.77,46667.0,54.843,54.843,54.7851,54.7851,46667.0
2023-12-11 13:00:00,56.77,56.88,56.73,56.85,69427.0,54.7851,54.8913,54.7465,54.8623,69427.0
2023-12-11 13:10:00,56.84,56.87,56.8,56.81,52576.0,54.8527,54.8816,54.8141,54.8237,52576.0
2023-12-11 13:20:00,56.8,56.83,56.77,56.83,57571.0,54.8141,54.843,54.7851,54.843,57571.0
2023-12-11 13:30:00,56.83,56.87,56.82,56.83,69389.0,54.843,54.8816,54.8334,54.843,69389.0
2023-12-11 13:40:00,56.82,56.85,56.75,56.77,71373.0,54.8334,54.8623,54.7658,54.7851,71373.0
2023-12-11 13:50:00,56.78,56.78,56.73,56.75,63759.0,54.7948,54.7948,54.7465,54.7658,63759.0
2023-12-11 14:00:00,56.75,56.8,56.72,56.77,72612.0,54.7658,54.8141,54.7369,54.7851,72612.0
2023-12-11 14:10:00,56.76,56.82,56.73,56.75,66665.0,54.7755,54.8334,54.7465,54.7658,66665.0
2023-12-11 14:20:00,56.76,56.77,56.71,56.75,92150.0,54.7755,54.7851,54.7272,54.7658,92150.0
2023-12-11 14:30:00,56.75,56.81,56.73,56.77,87323.0,54.7658,54.8237,54.7465,54.7851,87323.0
2023-12-11 14:40:00,56.78,56.81,56.73,56.75,92483.0,54.7948,54.8237,54.7465,54.7658,92483.0
2023-12-11 14:50:00,56.75,56.76,56.61,56.62,110506.0,54.7658,54.7755,54.6307,54.6403,110506.0
2023-12-11 15:00:00,56.62,56.68,56.55,56.65,107571.0,54.6403,54.6982,54.5728,54.6693,107571.0
2023-12-11 15:10:00,56.65,56.78,56.58,56.78,125242.0,54.6693,54.7948,54.6017,54.7948,125242.0
2023-12-11 15:20:00,56.78,56.78,56.63,56.65,108263.0,54.7948,54.7948,54.65,54.6693,108263.0
2023-12-11 15:30:00,56.65,56.72,56.56,56.71,142247.0,54.6693,54.7369,54.5824,54.7272,142247.0
2023-12-11 15:40:00,56.72,56.76,56.6,56.67,229904.0,54.7369,54.7755,54.621,54.6886,229904.0
2023-12-11 15:50:00,56.67,56.68,56.56,56.57,634302.0,54.6886,54.6982,54.5824,54.5921,634302.0
2023-12-12 09:30:00,54.51,55.25,53.83,54.0,1090245.0,52.6041,53.3182,51.9479,52.112,1090245.0
2023-12-12 09:40:00,54.01,54.02,53.14,53.51,480377.0,52.1216,52.1313,51.282,51.6391,480377.0
2023-12-12 09:50:00,53.49,53.84,53.05,53.23,361023.0,51.6198,51.9575,51.1952,51.3689,361023.0
2023-12-12 10:00:00,53.23,54.38,53.0,54.01,741035.0,51.3689,52.4787,51.1469,52.1216,741035.0
2023-12-12 10:10:00,54.03,54.03,53.08,53.19,258385.0,52.1409,52.1409,51.2241,51.3303,258385.0
2023-12-12 10:20:00,53.18,53.37,52.99,53.06,302886.0,51.3206,51.504,51.1373,51.2048,302886.0
2023-12-12 10:30:00,53.05,53.23,52.99,53.04,278562.0,51.1952,51.3689,51.1373,51.1855,278562.0
2023-12-12 10:40:00,53.04,53.13,52.72,53.04,288517.0,51.1855,51.2724,50.8767,51.1855,288517.0
2023-12-12 10:50:00,53.04,53.11,52.67,52.68,294265.0,51.1855,51.2531,50.8285,50.8381,294265.0
2023-12-12 11:00:00,52.69,52.72,52.43,52.51,258451.0,50.8478,50.8767,50.5968,50.674,258451.0
2023-12-12 11:10:00,52.5,52.9,52.47,52.75,361914.0,50.6644,51.0504,50.6354,50.9057,361914.0
2023-12-12 11:20:00,52.74,52.81,52.52,52.67,446324.0,50.896,50.9636,50.6837,50.8285,446324.0
2023-12-12 11:30:00,52.68,52.89,52.53,52.61,301564.0,50.8381,51.0408,50.6933,50.7706,301564.0
2023-12-12 11:40:00,52.59,52.62,52.46,52.53,260049.0,50.7513,50.7802,50.6258,50.6933,260049.0
2023-12-12 11:50:00,52.52,52.69,52.49,52.52,303221.0,50.6837,50.8478,50.6547,50.6837,303221.0
2023-12-12 12:00:00,52.52,52.68,52.41,52.54,250604.0,50.6837,50.8381,50.5775,50.703,250604.0
2023-12-12 12:10:00,52.55,52.86,52.5,52.75,219317.0,50.7127,51.0118,50.6644,50.9057,219317.0
2023-12-12 12:20:00,52.75,53.0,52.74,52.95,286706.0,50.9057,51.1469,50.896,51.0987,286706.0
2023-12-12 12:30:00,52.96,52.96,52.65,52.77,221596.0,51.1083,51.1083,50.8092,50.925,221596.0
2023-12-12 12:40:00,52.77,52.82,52.48,52.55,204475.0,50.925,50.9732,50.6451,50.7127,204475.0
2023-12-12 12:50:00,52.54,52.57,52.25,52.26,207044.0,50.703,50.732,50.4231,50.4328,207044.0
2023-12-12 13:00:00,52.26,52.28,52.1,52.27,267151.0,50.4328,50.4521,50.2784,50.4424,267151.0
2023-12-12 13:10:00,52.27,52.55,52.26,52.47,266839.0,50.4424,50.7127,50.4328,50.6354,266839.0
2023-12-12 13:20:00,52.47,52.59,52.45,52.59,168239.0,50.6354,50.7513,50.6161,50.7513,168239.0
2023-12-12 13:30:00,52.59,52.64,52.39,52.43,160660.0,50.7513,50.7995,50.5582,50.5968,160660.0
2023-12-12 13:40:00,52.43,52.51,52.34,52.48,224115.0,50.5968,50.674,50.51,50.6451,224115.0
2023-12-12 13:50:00,52.48,52.74,52.48,52.64,161238.0,50.6451,50.896,50.6451,50.7995,161238.0
2023-12-12 14:00:00,52.63,52.65,52.45,52.58,136072.0,50.7899,50.8092,50.6161,50.7416,136072.0
2023-12-12 14:10:00,52.58,52.7,52.49,52.54,106048.0,50.7416,50.8574,50.6547,50.703,106048.0
2023-12-12 14:20:00,52.54,52.68,52.53,52.64,150123.0,50.703,50.8381,50.6933,50.7995,150123.0
2023-12-12 14:30:00,52.65,52.66,52.42,52.47,211703.0,50.8092,50.8188,50.5872,50.6354,211703.0
2023-12-12 14:40:00,52.47,52.55,52.37,52.4,171450.0,50.6354,50.7127,50.5389,50.5679,171450.0
2023-12-12 14:50:00,52.4,52.4,52.22,52.29,145792.0,50.5679,50.5679,50.3942,50.4617,145792.0
2023-12-12 15:00:00,52.29,52.45,52.17,52.38,180023.0,50.4617,50.6161,50.3459,50.5486,180023.0
2023-12-12 15:10:00,52.39,52.7,52.36,52.66,264333.0,50.5582,50.8574,50.5293,50.8188,264333.0
2023-12-12 15:20:00,52.66,52.71,52.47,52.62,454154.0,50.8188,50.8671,50.6354,50.7802,454154.0
2023-12-12 15:30:00,52.63,52.88,52.52,52.86,410829.0,50.7899,51.0311,50.6837,51.0118,410829.0
2023-12-12 15:40:00,52.86,52.92,52.77,52.85,551696.0,51.0118,51.0697,50.925,51.0022,551696.0
2023-12-12 15:50:00,52.85,53.21,52.81,53.2,1721007.0,51.0022,51.3496,50.9636,51.3399,1721007.0
2023-12-13 09:30:00,52.24,52.66,52.15,52.55,457468.0,50.4135,50.8188,50.3266,50.7127,457468.0
2023-12-13 09:40:00,52.54,52.77,52.2,52.2,319330.0,50.703,50.925,50.3749,50.3749,319330.0
2023-12-13 09:50:00,52.19,52.61,52.07,52.47,328357.0,50.3652,50.7706,50.2494,50.6354,328357.0
2023-12-13 10:00:00,52.48,52.49,52.07,52.22,207116.0,50.6451,50.6547,50.2494,50.3942,207116.0
2023-12-13 10:10:00,52.23,52.4,52.18,52.21,179534.0,50.4038,50.5679,50.3556,50.3845,179534.0
2023-12-13 10:20:00,52.22,52.26,51.99,52.0,169479.0,50.3942,50.4328,50.1722,50.1819,169479.0
2023-12-13 10:30:00,51.99,52.05,51.82,51.95,316104.0,50.1722,50.2301,50.0082,50.1336,316104.0
2023-12-13 10:40:00,51.94,52.09,51.9,52.06,330590.0,50.124,50.2687,50.0854,50.2398,330590.0
2023-12-13 10:50:00,52.06,52.14,51.95,52.13,220956.0,50.2398,50.317,50.1336,50.3073,220956.0
2023-12-13 11:00:00,52.14,52.27,52.13,52.25,141664.0,50.317,50.4424,50.3073,50.4231,141664.0
2023-12-13 11:10:00,52.26,52.34,52.22,52.27,128908.0,50.4328,50.51,50.3942,50.4424,128908.0
2023-12-13 11:20:00,52.27,52.34,52.11,52.12,113294.0,50.4424,50.51,50.288,50.2977,113294.0
2023-12-13 11:30:00,52.11,52.14,52.04,52.1,111731.0,50.288,50.317,50.2205,50.2784,111731.0
2023-12-13 11:40:00,52.1,52.15,52.02,52.1,119991.0,50.2784,50.3266,50.2012,50.2784,119991.0
2023-12-13 11:50:00,52.11,52.13,51.98,52.02,115360.0,50.288,50.3073,50.1626,50.2012,115360.0
2023-12-13 12:00:00,52.02,52.09,52.0,52.06,73002.0,50.2012,50.2687,50.1819,50.2398,73002.0
2023-12-13 12:10:00,52.06,52.07,51.96,52.02,110274.0,50.2398,50.2494,50.1433,50.2012,110274.0
2023-12-13 12:20:00,52.03,52.04,51.93,51.98,86896.0,50.2108,50.2205,50.1143,50.1626,86896.0
2023-12-13 12:30:00,51.97,52.09,51.96,52.0,89962.0,50.1529,50.2687,50.1433,50.1819,89962.0
2023-12-13 12:40:00,52.0,52.03,51.93,51.96,257869.0,50.1819,50.2108,50.1143,50.1433,257869.0
2023-12-13 12:50:00,51.97,52.01,51.96,51.99,104723.0,50.1529,50.1915,50.1433,50.1722,104723.0
2023-12-13 13:00:00,51.98,52.06,51.77,51.78,396101.0,50.1626,50.2398,49.9599,49.9696,396101.0
2023-12-13 13:10:00,51.78,51.88,51.71,51.85,78590.0,49.9696,50.0661,49.902,50.0371,78590.0
2023-12-13 13:20:00,51.85,51.89,51.72,51.82,140802.0,50.0371,50.0757,49.9117,50.0082,140802.0
2023-12-13 13:30:00,51.82,51.9,51.79,51.84,189430.0,50.0082,50.0854,49.9792,50.0275,189430.0
2023-12-13 13:40:00,51.84,51.84,51.7,51.77,173681.0,50.0275,50.0275,49.8924,49.9599,173681.0
2023-12-13 13:50:00,51.77,51.86,51.7,51.86,91154.0,49.9599,50.0468,49.8924,50.0468,91154.0
2023-12-13 14:00:00,51.86,52.35,51.86,52.25,132265.0,50.0468,50.5196,50.0468,50.4231,132265.0
2023-12-13 14:10:00,52.25,52.38,52.17,52.36,208691.0,50.4231,50.5486,50.3459,50.5293,208691.0
2023-12-13 14:20:00,52.36,52.46,52.34,52.37,101675.0,50.5293,50.6258,50.51,50.5389,101675.0
2023-12-13 14:30:00,52.36,52.42,52.3,52.39,137425.0,50.5293,50.5872,50.4714,50.5582,137425.0
2023-12-13 14:40:00,52.39,52.69,52.38,52.65,160141.0,50.5582,50.8478,50.5486,50.8092,160141.0
2023-12-13 14:50:00,52.65,52.88,52.62,52.85,194883.0,50.8092,51.0311,50.7802,51.0022,194883.0
2023-12-13 15:00:00,52.84,53.09,52.84,52.93,149388.0,50.9925,51.2338,50.9925,51.0794,149388.0
2023-12-13 15:10:00,52.94,52.94,52.71,52.71,137776.0,51.089,51.089,50.8671,50.8671,137776.0
2023-12-13 15:20:00,52.72,52.79,52.58,52.7,139060.0,50.8767,50.9443,50.7416,50.8574,139060.0
2023-12-13 15:30:00,52.7,52.85,52.6,52.84,161401.0,50.8574,51.0022,50.7609,50.9925,161401.0
2023-12-13 15:40:00,52.85,53.13,52.82,53.12,345604.0,51.0022,51.2724,50.9732,51.2627,345604.0
2023-12-13 15:50:00,53.11,53.32,53.06,53.31,833623.0,51.2531,51.4557,51.2048,51.4461,833623.0
2023-12-14 09:30:00,53.75,54.65,53.75,54.59,340439.0,51.8707,52.7392,51.8707,52.6813,340439.0
2023-12-14 09:40:00,54.61,55.28,54.6,54.73,252861.0,52.7006,53.3472,52.691,52.8164,252861.0
2023-12-14 09:50:00,54.72,54.74,54.44,54.66,218748.0,52.8068,52.8261,52.5366,52.7489,218748.0
2023-12-14 10:00:00,54.65,54.87,54.49,54.55,279608.0,52.7392,52.9515,52.5848,52.6427,279608.0
2023-12-14 10:10:00,54.55,54.57,54.09,54.18,398921.0,52.6427,52.662,52.1988,52.2857,398921.0
2023-12-14 10:20:00,54.19,54.56,54.18,54.46,138676.0,52.2953,52.6524,52.2857,52.5559,138676.0
2023-12-14 10:30:00,54.46,54.7,54.43,54.57,127481.0,52.5559,52.7875,52.5269,52.662,127481.0
2023-12-14 10:40:00,54.57,54.62,54.41,54.42,117498.0,52.662,52.7103,52.5076,52.5173,117498.0
2023-12-14 10:50:00,54.41,54.61,54.4,54.54,180373.0,52.5076,52.7006,52.498,52.6331,180373.0
2023-12-14 11:00:00,54.54,54.55,54.31,54.33,105326.0,52.6331,52.6427,52.4111,52.4304,105326.0
2023-12-14 11:10:00,54.33,54.42,54.11,54.2,123157.0,52.4304,52.5173,52.2181,52.305,123157.0
2023-12-14 11:20:00,54.19,54.48,54.14,54.44,502156.0,52.2953,52.5752,52.2471,52.5366,502156.0
2023-12-14 11:30:00,54.44,54.62,54.28,54.31,100320.0,52.5366,52.7103,52.3822,52.4111,100320.0
2023-12-14 11:40:00,54.3,54.49,54.24,54.41,148865.0,52.4015,52.5848,52.3436,52.5076,148865.0
2023-12-14 11:50:00,54.41,54.68,54.4,54.66,170536.0,52.5076,52.7682,52.498,52.7489,170536.0
2023-12-14 12:00:00,54.66,54.88,54.66,54.74,132968.0,52.7489,52.9612,52.7489,52.8261,132968.0
2023-12-14 12:10:00,54.75,54.86,54.68,54.77,182308.0,52.8357,52.9419,52.7682,52.855,182308.0
2023-12-14 12:20:00,54.77,54.79,54.67,54.71,127088.0,52.855,52.8743,52.7585,52.7971,127088.0
2023-12-14 12:30:00,54.71,54.79,54.66,54.72,138432.0,52.7971,52.8743,52.7489,52.8068,138432.0
2023-12-14 12:40:00,54.72,54.89,54.72,54.85,167893.0,52.8068,52.9708,52.8068,52.9322,167893.0
2023-12-14 12:50:00,54.85,54.9,54.74,54.76,175003.0,52.9322,52.9805,52.8261,52.8454,175003.0
2023-12-14 13:00:00,54.76,54.76,54.49,54.49,147769.0,52.8454,52.8454,52.5848,52.5848,147769.0
2023-12-14 13:10:00,54.49,54.59,54.48,54.58,325680.0,52.5848,52.6813,52.5752,52.6717,325680.0
2023-12-14 13:20:00,54.55,54.68,54.53,54.53,108823.0,52.6427,52.7682,52.6234,52.6234,108823.0
2023-12-14 13:30:00,54.54,54.54,54.42,54.45,126931.0,52.6331,52.6331,52.5173,52.5462,126931.0
2023-12-14 13:40:00,54.45,54.54,54.4,54.46,150583.0,52.5462,52.6331,52.498,52.5559,150583.0
2023-12-14 13:50:00,54.46,54.48,54.29,54.41,250897.0,52.5559,52.5752,52.3918,52.5076,250897.0
2023-12-14 14:00:00,54.41,54.5,54.24,54.5,199606.0,52.5076,52.5945,52.3436,52.5945,199606.0
2023-12-14 14:10:00,54.5,54.61,54.48,54.53,180228.0,52.5945,52.7006,52.5752,52.6234,180228.0
2023-12-14 14:20:00,54.53,54.56,54.48,54.51,138292.0,52.6234,52.6524,52.5752,52.6041,138292.0
2023-12-14 14:30:00,54.51,54.52,54.42,54.45,195349.0,52.6041,52.6138,52.5173,52.5462,195349.0
2023-12-14 14:40:00,54.45,54.47,54.41,54.47,121137.0,52.5462,52.5655,52.5076,52.5655,121137.0
2023-12-14 14:50:00,54.47,54.53,54.46,54.5,131000.0,52.5655,52.6234,52.5559,52.5945,131000.0
2023-12-14 15:00:00,54.5,54.51,54.4,54.46,196557.0,52.5945,52.6041,52.498,52.5559,196557.0
2023-12-14 15:10:00,54.46,54.46,54.32,54.34,151891.0,52.5559,52.5559,52.4208,52.4401,151891.0
2023-12-14 15:20:00,54.34,54.37,54.27,54.34,176203.0,52.4401,52.469,52.3725,52.4401,176203.0
2023-12-14 15:30:00,54.34,54.36,54.25,54.32,315332.0,52.4401,52.4594,52.3532,52.4208,315332.0
2023-12-14 15:40:00,54.32,54.41,54.21,54.23,289261.0,52.4208,52.5076,52.3146,52.3339,289261.0
2023-12-14 15:50:00,54.23,54.26,54.03,54.12,1302289.0,52.3339,52.3629,52.1409,52.2278,1302289.0
2023-12-15 09:30:00,53.47,53.71,53.3,53.38,860970.0,51.9646,52.1978,51.7993,51.8771,860970.0
2023-12-15 09:40:00,53.35,53.58,53.1,53.27,221916.0,51.8479,52.0715,51.605,51.7702,221916.0
2023-12-15 09:50:00,53.25,53.5,53.13,53.38,121816.0,51.7508,51.9937,51.6341,51.8771,121816.0
2023-12-15 10:00:00,53.39,53.64,53.38,53.55,152241.0,51.8868,52.1298,51.8771,52.0423,152241.0
2023-12-15 10:10:00,53.55,53.63,53.27,53.29,132746.0,52.0423,52.1201,51.7702,51.7896,132746.0
2023-12-15 10:20:00,53.29,53.42,53.23,53.25,140266.0,51.7896,51.916,51.7313,51.7508,140266.0
2023-12-15 10:30:00,53.25,53.28,53.07,53.08,175364.0,51.7508,51.7799,51.5758,51.5855,175364.0
2023-12-15 10:40:00,53.07,53.2,53.03,53.05,173533.0,51.5758,51.7022,51.5369,51.5564,173533.0
2023-12-15 10:50:00,53.05,53.29,53.03,53.16,123428.0,51.5564,51.7896,51.5369,51.6633,123428.0
2023-12-15 11:00:00,53.16,53.24,53.02,53.06,149906.0,51.6633,51.741,51.5272,51.5661,149906.0
2023-12-15 11:10:00,53.05,53.07,52.89,52.93,129742.0,51.5564,51.5758,51.4009,51.4398,129742.0
2023-12-15 11:20:00,52.92,52.99,52.88,52.97,117208.0,51.43,51.4981,51.3912,51.4786,117208.0
2023-12-15 11:30:00,52.97,52.97,52.73,52.73,85664.0,51.4786,51.4786,51.2454,51.2454,85664.0
2023-12-15 11:40:00,52.73,52.84,52.63,52.82,114283.0,51.2454,51.3523,51.1482,51.3329,114283.0
2023-12-15 11:50:00,52.81,52.84,52.73,52.78,176639.0,51.3231,51.3523,51.2454,51.294,176639.0
2023-12-15 12:00:00,52.78,52.89,52.77,52.85,63683.0,51.294,51.4009,51.2843,51.362,63683.0
2023-12-15 12:10:00,52.84,52.88,52.79,52.8,67947.0,51.3523,51.3912,51.3037,51.3134,67947.0
2023-12-15 12:20:00,52.79,52.91,52.73,52.91,91270.0,51.3037,51.4203,51.2454,51.4203,91270.0
2023-12-15 12:30:00,52.91,53.01,52.89,52.98,102868.0,51.4203,51.5175,51.4009,51.4884,102868.0
2023-12-15 12:40:00,52.99,52.99,52.8,52.9,139169.0,51.4981,51.4981,51.3134,51.4106,139169.0
2023-12-15 12:50:00,52.9,52.91,52.79,52.83,69167.0,51.4106,51.4203,51.3037,51.3426,69167.0
2023-12-15 13:00:00,52.83,52.87,52.76,52.79,73563.0,51.3426,51.3815,51.2746,51.3037,73563.0
2023-12-15 13:10:00,52.79,52.8,52.71,52.73,79032.0,51.3037,51.3134,51.226,51.2454,79032.0
2023-12-15 13:20:00,52.73,52.86,52.72,52.82,126076.0,51.2454,51.3717,51.2357,51.3329,126076.0
2023-12-15 13:30:00,52.82,52.83,52.64,52.71,80145.0,51.3329,51.3426,51.1579,51.226,80145.0
2023-12-15 13:40:00,52.7,52.71,52.58,52.65,67639.0,51.2162,51.226,51.0996,51.1676,67639.0
2023-12-15 13:50:00,52.66,52.7,52.64,52.69,59660.0,51.1774,51.2162,51.1579,51.2065,59660.0
2023-12-15 14:00:00,52.68,52.75,52.64,52.66,70421.0,51.1968,51.2648,51.1579,51.1774,70421.0
2023-12-15 14:10:00,52.65,52.76,52.63,52.72,89744.0,51.1676,51.2746,51.1482,51.2357,89744.0
2023-12-15 14:20:00,52.71,52.73,52.66,52.66,77317.0,51.226,51.2454,51.1774,51.1774,77317.0
2023-12-15 14:30:00,52.66,52.79,52.66,52.78,140038.0,51.1774,51.3037,51.1774,51.294,140038.0
2023-12-15 14:40:00,52.78,52.92,52.76,52.89,144329.0,51.294,51.43,51.2746,51.4009,144329.0
2023-12-15 14:50:00,52.89,52.93,52.76,52.82,74533.0,51.4009,51.4398,51.2746,51.3329,74533.0
2023-12-15 15:00:00,52.82,52.86,52.78,52.78,110011.0,51.3329,51.3717,51.294,51.294,110011.0
2023-12-15 15:10:00,52.79,52.79,52.67,52.75,102355.0,51.3037,51.3037,51.1871,51.2648,102355.0
2023-12-15 15:20:00,52.75,52.81,52.72,52.73,121846.0,51.2648,51.3231,51.2357,51.2454,121846.0
2023-12-15 15:30:00,52.73,52.74,52.48,52.48,153906.0,51.2454,51.2551,51.0024,51.0024,153906.0
2023-12-15 15:40:00,52.48,52.49,52.33,52.38,495182.0,51.0024,51.0122,50.8567,50.9052,495182.0
2023-12-15 15:50:00,52.37,52.62,52.21,52.45,992589.0,50.8955,51.1385,50.74,50.9733,992589.0
2023-12-18 09:30:00,52.5,52.75,52.35,52.7,195607.0,51.0219,51.2648,50.8761,51.2162,195607.0
2023-12-18 09:40:00,52.71,52.86,52.6,52.84,185289.0,51.226,51.3717,51.1191,51.3523,185289.0
2023-12-18 09:50:00,52.84,52.87,52.65,52.74,108425.0,51.3523,51.3815,51.1676,51.2551,108425.0
2023-12-18 10:00:00,52.74,52.88,52.69,52.77,121767.0,51.2551,51.3912,51.2065,51.2843,121767.0
2023-12-18 10:10:00,52.77,52.77,52.44,52.46,125360.0,51.2843,51.2843,50.9636,50.983,125360.0
2023-12-18 10:20:00,52.46,52.48,52.31,52.39,72442.0,50.983,51.0024,50.8372,50.915,72442.0
2023-12-18 10:30:00,52.39,52.49,52.32,52.47,60305.0,50.915,51.0122,50.8469,50.9927,60305.0
2023-12-18 10:40:00,52.47,52.55,52.39,52.51,62426.0,50.9927,51.0705,50.915,51.0316,62426.0
2023-12-18 10:50:00,52.52,52.59,52.42,52.58,67633.0,51.0413,51.1093,50.9441,51.0996,67633.0
2023-12-18 11:00:00,52.58,52.79,52.52,52.79,108203.0,51.0996,51.3037,51.0413,51.3037,108203.0
2023-12-18 11:10:00,52.79,52.91,52.74,52.9,80673.0,51.3037,51.4203,51.2551,51.4106,80673.0
2023-12-18 11:20:00,52.9,52.96,52.86,52.95,96376.0,51.4106,51.4689,51.3717,51.4592,96376.0
2023-12-18 11:30:00,52.94,53.11,52.88,53.1,84163.0,51.4495,51.6147,51.3912,51.605,84163.0
2023-12-18 11:40:00,53.1,53.43,53.09,53.39,136044.0,51.605,51.9257,51.5953,51.8868,136044.0
2023-12-18 11:50:00,53.39,53.55,53.38,53.52,186044.0,51.8868,52.0423,51.8771,52.0132,186044.0
2023-12-18 12:00:00,53.52,53.56,53.49,53.54,116689.0,52.0132,52.052,51.984,52.0326,116689.0
2023-12-18 12:10:00,53.53,53.7,53.52,53.68,160116.0,52.0229,52.1881,52.0132,52.1686,160116.0
2023-12-18 12:20:00,53.68,53.68,53.53,53.63,111061.0,52.1686,52.1686,52.0229,52.1201,111061.0
2023-12-18 12:30:00,53.63,54.02,53.63,54.0,137096.0,52.1201,52.4991,52.1201,52.4796,137096.0
2023-12-18 12:40:00,54.01,54.05,53.95,54.0,121115.0,52.4894,52.5282,52.431,52.4796,121115.0
2023-12-18 12:50:00,54.0,54.03,53.89,53.98,78607.0,52.4796,52.5088,52.3727,52.4602,78607.0
2023-12-18 13:00:00,53.97,54.21,53.93,54.19,134007.0,52.4505,52.6837,52.4116,52.6643,134007.0
2023-12-18 13:10:00,54.19,54.24,54.02,54.16,164839.0,52.6643,52.7129,52.4991,52.6351,164839.0
2023-12-18 13:20:00,54.16,54.18,54.02,54.09,94419.0,52.6351,52.6546,52.4991,52.5671,94419.0
2023-12-18 13:30:00,54.08,54.09,53.94,53.96,46736.0,52.5574,52.5671,52.4213,52.4408,46736.0
2023-12-18 13:40:00,53.96,54.0,53.8,53.93,75301.0,52.4408,52.4796,52.2853,52.4116,75301.0
2023-12-18 13:50:00,53.93,53.99,53.89,53.99,62347.0,52.4116,52.4699,52.3727,52.4699,62347.0
2023-12-18 14:00:00,53.99,54.08,53.98,54.02,104810.0,52.4699,52.5574,52.4602,52.4991,104810.0
2023-12-18 14:10:00,54.02,54.04,53.9,53.94,58470.0,52.4991,52.5185,52.3825,52.4213,58470.0
2023-12-18 14:20:00,53.95,54.02,53.82,53.83,108663.0,52.431,52.4991,52.3047,52.3144,108663.0
2023-12-18 14:30:00,53.83,53.85,53.67,53.72,135195.0,52.3144,52.3339,52.1589,52.2075,135195.0
2023-12-18 14:40:00,53.73,53.89,53.72,53.88,187445.0,52.2172,52.3727,52.2075,52.363,187445.0
2023-12-18 14:50:00,53.87,53.95,53.82,53.9,109343.0,52.3533,52.431,52.3047,52.3825,109343.0
2023-12-18 15:00:00,53.89,53.92,53.68,53.73,282891.0,52.3727,52.4019,52.1686,52.2172,282891.0
2023-12-18 15:10:00,53.73,53.8,53.62,53.64,84060.0,52.2172,52.2853,52.1103,52.1298,84060.0
2023-12-18 15:20:00,53.65,53.68,53.54,53.59,155077.0,52.1395,52.1686,52.0326,52.0812,155077.0
2023-12-18 15:30:00,53.58,53.59,53.46,53.57,179442.0,52.0715,52.0812,51.9548,52.0617,179442.0
2023-12-18 15:40:00,53.57,53.6,53.5,53.55,193336.0,52.0617,52.0909,51.9937,52.0423,193336.0
2023-12-18 15:50:00,53.56,53.57,53.45,53.54,768707.0,52.052,52.0617,51.9451,52.0326,768707.0
2023-12-19 09:30:00,54.11,54.35,53.94,53.97,151930.0,52.5865,52.8198,52.4213,52.4505,151930.0
2023-12-19 09:40:00,53.94,54.38,53.94,54.37,119060.0,52.4213,52.8489,52.4213,52.8392,119060.0
2023-12-19 09:50:00,54.37,54.44,54.24,54.42,138844.0,52.8392,52.9073,52.7129,52.8878,138844.0
2023-12-19 10:00:00,54.44,54.61,54.38,54.48,99239.0,52.9073,53.0725,52.8489,52.9461,99239.0
2023-12-19 10:10:00,54.49,54.64,54.42,54.52,91715.0,52.9558,53.1016,52.8878,52.985,91715.0
2023-12-19 10:20:00,54.51,54.68,54.5,54.6,142296.0,52.9753,53.1405,52.9656,53.0627,142296.0
2023-12-19 10:30:00,54.59,54.65,54.53,54.64,164475.0,53.053,53.1113,52.9947,53.1016,164475.0
2023-12-19 10:40:00,54.64,54.7,54.52,54.53,78986.0,53.1016,53.1599,52.985,52.9947,78986.0
2023-12-19 10:50:00,54.51,54.53,54.42,54.51,100302.0,52.9753,52.9947,52.8878,52.9753,100302.0
2023-12-19 11:00:00,54.51,54.54,54.46,54.52,85680.0,52.9753,53.0044,52.9267,52.985,85680.0
2023-12-19 11:10:00,54.52,54.53,54.34,54.36,40097.0,52.985,52.9947,52.8101,52.8295,40097.0
2023-12-19 11:20:00,54.34,54.42,54.31,54.32,52432.0,52.8101,52.8878,52.7809,52.7906,52432.0
2023-12-19 11:30:00,54.31,54.31,54.12,54.23,50094.0,52.7809,52.7809,52.5963,52.7032,50094.0
2023-12-19 11:40:00,54.24,54.29,54.22,54.25,45333.0,52.7129,52.7615,52.6934,52.7226,45333.0
2023-12-19 11:50:00,54.25,54.26,54.17,54.19,45184.0,52.7226,52.7323,52.6449,52.6643,45184.0
2023-12-19 12:00:00,54.19,54.28,54.11,54.26,72975.0,52.6643,52.7518,52.5865,52.7323,72975.0
2023-12-19 12:10:00,54.26,54.33,54.21,54.32,72937.0,52.7323,52.8003,52.6837,52.7906,72937.0
2023-12-19 12:20:00,54.31,54.38,54.27,54.35,90472.0,52.7809,52.8489,52.742,52.8198,90472.0
2023-12-19 12:30:00,54.35,54.4,54.31,54.36,69238.0,52.8198,52.8684,52.7809,52.8295,69238.0
2023-12-19 12:40:00,54.37,54.38,54.27,54.31,97901.0,52.8392,52.8489,52.742,52.7809,97901.0
2023-12-19 12:50:00,54.31,54.37,54.3,54.31,57811.0,52.7809,52.8392,52.7712,52.7809,57811.0
2023-12-19 13:00:00,54.31,54.32,54.25,54.27,65142.0,52.7809,52.7906,52.7226,52.742,65142.0
2023-12-19 13:10:00,54.27,54.29,54.17,54.22,84482.0,52.742,52.7615,52.6449,52.6934,84482.0
2023-12-19 13:20:00,54.22,54.25,54.09,54.13,39521.0,52.6934,52.7226,52.5671,52.606,39521.0
2023-12-19 13:30:00,54.13,54.23,54.09,54.22,117093.0,52.606,52.7032,52.5671,52.6934,117093.0
2023-12-19 13:40:00,54.22,54.32,54.2,54.22,192121.0,52.6934,52.7906,52.674,52.6934,192121.0
2023-12-19 13:50:00,54.21,54.25,54.16,54.16,62957.0,52.6837,52.7226,52.6351,52.6351,62957.0
2023-12-19 14:00:00,54.16,54.28,54.14,54.25,54098.0,52.6351,52.7518,52.6157,52.7226,54098.0
2023-12-19 14:10:00,54.26,54.29,54.23,54.27,34091.0,52.7323,52.7615,52.7032,52.742,34091.0
2023-12-19 14:20:00,54.27,54.3,54.23,54.28,45544.0,52.742,52.7712,52.7032,52.7518,45544.0
2023-12-19 14:30:00,54.28,54.36,54.26,54.3,55053.0,52.7518,52.8295,52.7323,52.7712,55053.0
2023-12-19 14:40:00,54.3,54.3,54.09,54.14,140942.0,52.7712,52.7712,52.5671,52.6157,140942.0
2023-12-19 14:50:00,54.13,54.2,54.1,54.19,98243.0,52.606,52.674,52.5768,52.6643,98243.0
2023-12-19 15:00:00,54.19,54.2,54.14,54.15,196266.0,52.6643,52.674,52.6157,52.6254,196266.0
2023-12-19 15:10:00,54.15,54.16,54.09,54.12,202350.0,52.6254,52.6351,52.5671,52.5963,202350.0
2023-12-19 15:20:00,54.12,54.13,53.94,53.98,159312.0,52.5963,52.606,52.4213,52.4602,159312.0
2023-12-19 15:30:00,53.98,54.02,53.84,53.87,158319.0,52.4602,52.4991,52.3241,52.3533,158319.0
2023-12-19 15:40:00,53.87,53.93,53.79,53.9,281838.0,52.3533,52.4116,52.2756,52.3825,281838.0
2023-12-19 15:50:00,53.89,54.16,53.86,54.15,1030462.0,52.3727,52.6351,52.3436,52.6254,1030462.0
2023-12-20 09:30:00,54.0,54.12,53.62,54.08,185306.0,52.4796,52.5963,52.1103,52.5574,185306.0
2023-12-20 09:40:00,54.1,54.12,53.94,53.97,50967.0,52.5768,52.5963,52.4213,52.4505,50967.0
2023-12-20 09:50:00,53.98,54.12,53.91,54.11,75318.0,52.4602,52.5963,52.3922,52.5865,75318.0
2023-12-20 10:00:00,54.14,54.34,54.12,54.34,133316.0,52.6157,52.8101,52.5963,52.8101,133316.0
2023-12-20 10:10:00,54.33,54.51,54.28,54.5,151494.0,52.8003,52.9753,52.7518,52.9656,151494.0
2023-12-20 10:20:00,54.49,54.92,54.48,54.86,286362.0,52.9558,53.3737,52.9461,53.3154,286362.0
2023-12-20 10:30:00,54.87,54.99,54.76,54.95,129874.0,53.3251,53.4418,53.2182,53.4029,129874.0
2023-12-20 10:40:00,54.95,55.15,54.91,55.06,231961.0,53.4029,53.5973,53.364,53.5098,231961.0
2023-12-20 10:50:00,55.06,55.23,55.01,55.23,254718.0,53.5098,53.675,53.4612,53.675,254718.0
2023-12-20 11:00:00,55.23,55.41,55.21,55.37,244598.0,53.675,53.8499,53.6556,53.8111,244598.0
2023-12-20 11:10:00,55.37,55.52,55.33,55.5,282935.0,53.8111,53.9568,53.7722,53.9374,282935.0
2023-12-20 11:20:00,55.48,55.55,55.13,55.21,198579.0,53.918,53.986,53.5778,53.6556,198579.0
2023-12-20 11:30:00,55.2,55.3,55.06,55.09,79068.0,53.6459,53.743,53.5098,53.5389,79068.0
2023-12-20 11:40:00,55.09,55.11,54.98,55.07,102256.0,53.5389,53.5584,53.432,53.5195,102256.0
2023-12-20 11:50:00,55.06,55.31,55.04,55.3,89003.0,53.5098,53.7528,53.4904,53.743,89003.0
2023-12-20 12:00:00,55.3,55.35,55.28,55.3,107845.0,53.743,53.7916,53.7236,53.743,107845.0
2023-12-20 12:10:00,55.31,55.33,55.24,55.3,109818.0,53.7528,53.7722,53.6847,53.743,109818.0
2023-12-20 12:20:00,55.31,55.35,55.29,55.35,85027.0,53.7528,53.7916,53.7333,53.7916,85027.0
2023-12-20 12:30:00,55.35,55.37,55.21,55.29,131317.0,53.7916,53.8111,53.6556,53.7333,131317.0
2023-12-20 12:40:00,55.28,55.37,55.28,55.3,90568.0,53.7236,53.8111,53.7236,53.743,90568.0
2023-12-20 12:50:00,55.3,55.4,55.3,55.37,88923.0,53.743,53.8402,53.743,53.8111,88923.0
2023-12-20 13:00:00,55.37,55.44,55.31,55.42,76805.0,53.8111,53.8791,53.7528,53.8597,76805.0
2023-12-20 13:10:00,55.41,55.43,55.29,55.34,121447.0,53.8499,53.8694,53.7333,53.7819,121447.0
2023-12-20 13:20:00,55.35,55.35,55.22,55.31,107578.0,53.7916,53.7916,53.6653,53.7528,107578.0
2023-12-20 13:30:00,55.31,55.46,55.31,55.46,90505.0,53.7528,53.8985,53.7528,53.8985,90505.0
2023-12-20 13:40:00,55.46,55.47,55.37,55.43,112104.0,53.8985,53.9083,53.8111,53.8694,112104.0
2023-12-20 13:50:00,55.43,55.48,55.38,55.43,97945.0,53.8694,53.918,53.8208,53.8694,97945.0
2023-12-20 14:00:00,55.42,55.48,55.37,55.47,87048.0,53.8597,53.918,53.8111,53.9083,87048.0
2023-12-20 14:10:00,55.47,55.58,55.47,55.53,71470.0,53.9083,54.0152,53.9083,53.9666,71470.0
2023-12-20 14:20:00,55.52,55.54,55.47,55.48,82411.0,53.9568,53.9763,53.9083,53.918,82411.0
2023-12-20 14:30:00,55.48,55.53,55.38,55.39,101605.0,53.918,53.9666,53.8208,53.8305,101605.0
2023-12-20 14:40:00,55.38,55.44,55.25,55.31,91893.0,53.8208,53.8791,53.6944,53.7528,91893.0
2023-12-20 14:50:00,55.32,55.33,54.99,55.02,101484.0,53.7625,53.7722,53.4418,53.4709,101484.0
2023-12-20 15:00:00,55.0,55.03,54.82,54.9,104662.0,53.4515,53.4806,53.2766,53.3543,104662.0
2023-12-20 15:10:00,54.9,55.16,54.88,55.12,127757.0,53.3543,53.607,53.3349,53.5681,127757.0
2023-12-20 15:20:00,55.12,55.15,54.76,54.79,121386.0,53.5681,53.5973,53.2182,53.2474,121386.0
2023-12-20 15:30:00,54.79,54.93,54.79,54.89,225414.0,53.2474,53.3835,53.2474,53.3446,225414.0
2023-12-20 15:40:00,54.89,55.04,54.87,55.03,157356.0,53.3446,53.4904,53.3251,53.4806,157356.0
2023-12-20 15:50:00,55.04,55.25,54.64,54.8,1068869.0,53.4904,53.6944,53.1016,53.2571,1068869.0
2023-12-21 09:30:00,55.03,55.34,54.92,55.12,139779.0,53.4806,53.7819,53.3737,53.5681,139779.0
2023-12-21 09:40:00,55.12,55.45,55.03,55.4,159788.0,53.5681,53.8888,53.4806,53.8402,159788.0
2023-12-21 09:50:00,55.41,55.86,55.39,55.85,181917.0,53.8499,54.2873,53.8305,54.2776,181917.0
2023-12-21 10:00:00,55.84,55.97,55.68,55.68,221768.0,54.2678,54.3942,54.1123,54.1123,221768.0
2023-12-21 10:10:00,55.69,55.82,55.61,55.67,97023.0,54.1221,54.2484,54.0443,54.1026,97023.0
2023-12-21 10:20:00,55.68,55.88,55.67,55.8,84174.0,54.1123,54.3067,54.1026,54.229,84174.0
2023-12-21 10:30:00,55.8,55.85,55.74,55.76,72792.0,54.229,54.2776,54.1706,54.1901,72792.0
2023-12-21 10:40:00,55.76,55.89,55.73,55.79,73270.0,54.1901,54.3164,54.1609,54.2192,73270.0
2023-12-21 10:50:00,55.78,55.8,55.62,55.77,74546.0,54.2095,54.229,54.054,54.1998,74546.0
2023-12-21 11:00:00,55.78,55.83,55.59,55.63,75808.0,54.2095,54.2581,54.0249,54.0637,75808.0
2023-12-21 11:10:00,55.63,55.75,55.6,55.71,87130.0,54.0637,54.1804,54.0346,54.1415,87130.0
2023-12-21 11:20:00,55.71,55.77,55.64,55.64,76920.0,54.1415,54.1998,54.0735,54.0735,76920.0
2023-12-21 11:30:00,55.63,55.73,55.57,55.72,94544.0,54.0637,54.1609,54.0054,54.1512,94544.0
2023-12-21 11:40:00,55.72,55.81,55.68,55.8,80152.0,54.1512,54.2387,54.1123,54.229,80152.0
2023-12-21 11:50:00,55.8,55.81,55.72,55.73,60357.0,54.229,54.2387,54.1512,54.1609,60357.0
2023-12-21 12:00:00,55.74,55.78,55.53,55.53,73105.0,54.1706,54.2095,53.9666,53.9666,73105.0
2023-12-21 12:10:00,55.53,55.59,55.44,55.47,73095.0,53.9666,54.0249,53.8791,53.9083,73095.0
2023-12-21 12:20:00,55.47,55.53,55.4,55.46,45000.0,53.9083,53.9666,53.8402,53.8985,45000.0
2023-12-21 12:30:00,55.47,55.59,55.46,55.55,43026.0,53.9083,54.0249,53.8985,53.986,43026.0
2023-12-21 12:40:00,55.56,55.68,55.56,55.58,55020.0,53.9957,54.1123,53.9957,54.0152,55020.0
2023-12-21 12:50:00,55.56,55.59,55.53,55.59,56076.0,53.9957,54.0249,53.9666,54.0249,56076.0
2023-12-21 13:00:00,55.59,55.68,55.58,55.66,70799.0,54.0249,54.1123,54.0152,54.0929,70799.0
2023-12-21 13:10:00,55.66,55.7,55.53,55.56,58477.0,54.0929,54.1318,53.9666,53.9957,58477.0
2023-12-21 13:20:00,55.57,55.76,55.55,55.76,83271.0,54.0054,54.1901,53.986,54.1901,83271.0
2023-12-21 13:30:00,55.76,55.83,55.75,55.82,103000.0,54.1901,54.2581,54.1804,54.2484,103000.0
2023-12-21 13:40:00,55.82,55.88,55.8,55.85,71307.0,54.2484,54.3067,54.229,54.2776,71307.0
2023-12-21 13:50:00,55.85,55.93,55.84,55.91,96639.0,54.2776,54.3553,54.2678,54.3359,96639.0
2023-12-21 14:00:00,55.9,55.92,55.85,55.88,59924.0,54.3261,54.3456,54.2776,54.3067,59924.0
2023-12-21 14:10:00,55.88,55.96,55.83,55.96,78978.0,54.3067,54.3845,54.2581,54.3845,78978.0
2023-12-21 14:20:00,55.96,55.97,55.87,55.93,78790.0,54.3845,54.3942,54.297,54.3553,78790.0
2023-12-21 14:30:00,55.93,55.97,55.87,55.96,59731.0,54.3553,54.3942,54.297,54.3845,59731.0
2023-12-21 14:40:00,55.96,56.01,55.84,55.86,62369.0,54.3845,54.433,54.2678,54.2873,62369.0
2023-12-21 14:50:00,55.87,55.88,55.75,55.82,71585.0,54.297,54.3067,54.1804,54.2484,71585.0
2023-12-21 15:00:00,55.82,55.88,55.78,55.82,71009.0,54.2484,54.3067,54.2095,54.2484,71009.0
2023-12-21 15:10:00,55.82,55.83,55.73,55.74,85647.0,54.2484,54.2581,54.1609,54.1706,85647.0
2023-12-21 15:20:00,55.75,55.9,55.74,55.9,115002.0,54.1804,54.3261,54.1706,54.3261,115002.0
2023-12-21 15:30:00,55.91,55.94,55.82,55.91,97332.0,54.3359,54.365,54.2484,54.3359,97332.0
2023-12-21 15:40:00,55.92,56.0,55.92,55.97,150932.0,54.3456,54.4233,54.3456,54.3942,150932.0
2023-12-21 15:50:00,55.96,56.07,55.93,55.97,638876.0,54.3845,54.4914,54.3553,54.3942,638876.0
2023-12-22 09:30:00,56.14,56.67,56.12,56.66,143215.0,54.5594,55.0745,54.54,55.0647,143215.0
2023-12-22 09:40:00,56.67,56.77,56.56,56.66,88214.0,55.0745,55.1716,54.9676,55.0647,88214.0
2023-12-22 09:50:00,56.66,56.83,56.64,56.75,63427.0,55.0647,55.23,55.0453,55.1522,63427.0
2023-12-22 10:00:00,56.75,56.92,56.69,56.71,73910.0,55.1522,55.3174,55.0939,55.1133,73910.0
2023-12-22 10:10:00,56.7,56.74,56.65,56.73,56215.0,55.1036,55.1425,55.055,55.1328,56215.0
2023-12-22 10:20:00,56.73,57.0,56.7,57.0,93410.0,55.1328,55.3952,55.1036,55.3952,93410.0
2023-12-22 10:30:00,57.0,57.16,56.96,57.05,152319.0,55.3952,55.5507,55.3563,55.4438,152319.0
2023-12-22 10:40:00,57.05,57.24,57.04,57.11,117717.0,55.4438,55.6284,55.434,55.5021,117717.0
2023-12-22 10:50:00,57.11,57.2,57.04,57.07,116512.0,55.5021,55.5895,55.434,55.4632,116512.0
2023-12-22 11:00:00,57.06,57.07,56.94,56.98,73330.0,55.4535,55.4632,55.3369,55.3757,73330.0
2023-12-22 11:10:00,56.98,57.07,56.96,57.0,53349.0,55.3757,55.4632,55.3563,55.3952,53349.0
2023-12-22 11:20:00,57.0,57.08,56.98,57.01,58803.0,55.3952,55.4729,55.3757,55.4049,58803.0
2023-12-22 11:30:00,57.01,57.08,57.0,57.07,53699.0,55.4049,55.4729,55.3952,55.4632,53699.0
2023-12-22 11:40:00,57.07,57.12,56.98,56.98,88347.0,55.4632,55.5118,55.3757,55.3757,88347.0
2023-12-22 11:50:00,56.98,57.02,56.93,56.96,40062.0,55.3757,55.4146,55.3271,55.3563,40062.0
2023-12-22 12:00:00,56.97,57.0,56.87,56.87,46750.0,55.366,55.3952,55.2688,55.2688,46750.0
2023-12-22 12:10:00,56.87,56.92,56.84,56.9,65654.0,55.2688,55.3174,55.2397,55.298,65654.0
2023-12-22 12:20:00,56.89,57.0,56.87,56.98,35376.0,55.2883,55.3952,55.2688,55.3757,35376.0
2023-12-22 12:30:00,56.98,57.02,56.94,57.0,43023.0,55.3757,55.4146,55.3369,55.3952,43023.0
2023-12-22 12:40:00,57.0,57.03,56.97,56.97,38393.0,55.3952,55.4243,55.366,55.366,38393.0
2023-12-22 12:50:00,56.97,56.99,56.92,56.96,25488.0,55.366,55.3855,55.3174,55.3563,25488.0
2023-12-22 13:00:00,56.97,57.05,56.96,57.05,42078.0,55.366,55.4438,55.3563,55.4438,42078.0
2023-12-22 13:10:00,57.05,57.1,57.02,57.02,52408.0,55.4438,55.4924,55.4146,55.4146,52408.0
2023-12-22 13:20:00,57.02,57.04,56.99,57.01,46851.0,55.4146,55.434,55.3855,55.4049,46851.0
2023-12-22 13:30:00,57.01,57.04,56.98,57.01,54701.0,55.4049,55.434,55.3757,55.4049,54701.0
2023-12-22 13:40:00,57.0,57.03,56.93,57.03,26646.0,55.3952,55.4243,55.3271,55.4243,26646.0
2023-12-22 13:50:00,57.03,57.11,57.0,57.09,40860.0,55.4243,55.5021,55.3952,55.4826,40860.0
2023-12-22 14:00:00,57.09,57.09,56.81,56.82,41374.0,55.4826,55.4826,55.2105,55.2202,41374.0
2023-12-22 14:10:00,56.82,56.85,56.69,56.72,76483.0,55.2202,55.2494,55.0939,55.1231,76483.0
2023-12-22 14:20:00,56.72,56.76,56.52,56.53,54857.0,55.1231,55.1619,54.9287,54.9384,54857.0
2023-12-22 14:30:00,56.52,56.76,56.47,56.69,69483.0,54.9287,55.1619,54.8801,55.0939,69483.0
2023-12-22 14:40:00,56.69,56.78,56.69,56.75,31096.0,55.0939,55.1814,55.0939,55.1522,31096.0
2023-12-22 14:50:00,56.76,56.81,56.74,56.81,66239.0,55.1619,55.2105,55.1425,55.2105,66239.0
2023-12-22 15:00:00,56.82,56.84,56.7,56.7,55637.0,55.2202,55.2397,55.1036,55.1036,55637.0
2023-12-22 15:10:00,56.71,56.82,56.7,56.81,44785.0,55.1133,55.2202,55.1036,55.2105,44785.0
2023-12-22 15:20:00,56.81,56.82,56.72,56.8,46886.0,55.2105,55.2202,55.1231,55.2008,46886.0
2023-12-22 15:30:00,56.8,56.8,56.67,56.68,74491.0,55.2008,55.2008,55.0745,55.0842,74491.0
2023-12-22 15:40:00,56.67,56.79,56.62,56.73,169112.0,55.0745,55.1911,55.0259,55.1328,169112.0
2023-12-22 15:50:00,56.75,56.85,56.72,56.74,434129.0,55.1522,55.2494,55.1231,55.1425,434129.0
2023-12-26 09:30:00,56.79,57.04,56.74,56.95,48915.0,55.1911,55.434,55.1425,55.3466,48915.0
2023-12-26 09:40:00,56.95,56.99,56.77,56.94,57742.0,55.3466,55.3855,55.1716,55.3369,57742.0
2023-12-26 09:50:00,56.95,57.11,56.92,57.07,43266.0,55.3466,55.5021,55.3174,55.4632,43266.0
2023-12-26 10:00:00,57.08,57.2,57.03,57.17,55256.0,55.4729,55.5895,55.4243,55.5604,55256.0
2023-12-26 10:10:00,57.17,57.21,57.09,57.13,51837.0,55.5604,55.5993,55.4826,55.5215,51837.0
2023-12-26 10:20:00,57.12,57.18,57.08,57.14,37712.0,55.5118,55.5701,55.4729,55.5312,37712.0
2023-12-26 10:30:00,57.15,57.32,57.13,57.23,72924.0,55.541,55.7062,55.5215,55.6187,72924.0
2023-12-26 10:40:00,57.23,57.23,57.11,57.12,39453.0,55.6187,55.6187,55.5021,55.5118,39453.0
2023-12-26 10:50:00,57.12,57.17,57.09,57.17,37668.0,55.5118,55.5604,55.4826,55.5604,37668.0
2023-12-26 11:00:00,57.17,57.2,57.14,57.18,54925.0,55.5604,55.5895,55.5312,55.5701,54925.0
2023-12-26 11:10:00,57.19,57.2,57.07,57.07,32219.0,55.5798,55.5895,55.4632,55.4632,32219.0
2023-12-26 11:20:00,57.07,57.12,57.05,57.05,41311.0,55.4632,55.5118,55.4438,55.4438,41311.0
2023-12-26 11:30:00,57.05,57.17,57.05,57.17,36230.0,55.4438,55.5604,55.4438,55.5604,36230.0
2023-12-26 11:40:00,57.16,57.2,57.14,57.19,55121.0,55.5507,55.5895,55.5312,55.5798,55121.0
2023-12-26 11:50:00,57.19,57.26,57.16,57.22,60814.0,55.5798,55.6479,55.5507,55.609,60814.0
2023-12-26 12:00:00,57.23,57.26,57.21,57.23,38595.0,55.6187,55.6479,55.5993,55.6187,38595.0
2023-12-26 12:10:00,57.24,57.37,57.24,57.36,48548.0,55.6284,55.7548,55.6284,55.745,48548.0
2023-12-26 12:20:00,57.37,57.39,57.31,57.32,33597.0,55.7548,55.7742,55.6964,55.7062,33597.0
2023-12-26 12:30:00,57.32,57.34,57.23,57.25,44486.0,55.7062,55.7256,55.6187,55.6381,44486.0
2023-12-26 12:40:00,57.25,57.43,57.24,57.4,56591.0,55.6381,55.8131,55.6284,55.7839,56591.0
2023-12-26 12:50:00,57.39,57.41,57.33,57.38,49105.0,55.7742,55.7936,55.7159,55.7645,49105.0
2023-12-26 13:00:00,57.38,57.45,57.37,57.45,85772.0,55.7645,55.8325,55.7548,55.8325,85772.0
2023-12-26 13:10:00,57.45,57.5,57.36,57.4,65389.0,55.8325,55.8811,55.745,55.7839,65389.0
2023-12-26 13:20:00,57.39,57.41,57.34,57.39,45384.0,55.7742,55.7936,55.7256,55.7742,45384.0
2023-12-26 13:30:00,57.39,57.41,57.33,57.36,33893.0,55.7742,55.7936,55.7159,55.745,33893.0
2023-12-26 13:40:00,57.36,57.47,57.36,57.46,54319.0,55.745,55.8519,55.745,55.8422,54319.0
2023-12-26 13:50:00,57.47,57.49,57.43,57.48,110594.0,55.8519,55.8714,55.8131,55.8617,110594.0
2023-12-26 14:00:00,57.48,57.52,57.43,57.49,77683.0,55.8617,55.9005,55.8131,55.8714,77683.0
2023-12-26 14:10:00,57.49,57.57,57.49,57.56,49131.0,55.8714,55.9491,55.8714,55.9394,49131.0
2023-12-26 14:20:00,57.55,57.56,57.49,57.52,64884.0,55.9297,55.9394,55.8714,55.9005,64884.0
2023-12-26 14:30:00,57.52,57.61,57.51,57.58,46417.0,55.9005,55.988,55.8908,55.9588,46417.0
2023-12-26 14:40:00,57.58,57.62,57.55,57.56,49012.0,55.9588,55.9977,55.9297,55.9394,49012.0
2023-12-26 14:50:00,57.57,57.64,57.57,57.61,60508.0,55.9491,56.0172,55.9491,55.988,60508.0
2023-12-26 15:00:00,57.61,57.65,57.57,57.58,89784.0,55.988,56.0269,55.9491,55.9588,89784.0
2023-12-26 15:10:00,57.59,57.62,57.57,57.6,82986.0,55.9686,55.9977,55.9491,55.9783,82986.0
2023-12-26 15:20:00,57.6,57.7,57.56,57.66,100082.0,55.9783,56.0755,55.9394,56.0366,100082.0
2023-12-26 15:30:00,57.67,57.67,57.57,57.6,162380.0,56.0463,56.0463,55.9491,55.9783,162380.0
2023-12-26 15:40:00,57.59,57.73,57.59,57.64,199972.0,55.9686,56.1046,55.9686,56.0172,199972.0
2023-12-26 15:50:00,57.64,57.72,57.59,57.63,666876.0,56.0172,56.0949,55.9686,56.0074,666876.0
2023-12-27 09:30:00,57.8,58.12,57.61,58.09,103396.0,56.1726,56.4836,55.988,56.4545,103396.0
2023-12-27 09:40:00,58.09,58.1,57.81,57.96,99871.0,56.4545,56.4642,56.1824,56.3281,99871.0
2023-12-27 09:50:00,57.96,58.1,57.95,58.0,52846.0,56.3281,56.4642,56.3184,56.367,52846.0
2023-12-27 10:00:00,57.99,58.02,57.89,58.01,73518.0,56.3573,56.3865,56.2601,56.3767,73518.0
2023-12-27 10:10:00,58.01,58.08,57.97,58.03,48509.0,56.3767,56.4448,56.3379,56.3962,48509.0
2023-12-27 10:20:00,58.02,58.17,57.99,58.14,51891.0,56.3865,56.5322,56.3573,56.5031,51891.0
2023-12-27 10:30:00,58.11,58.18,58.09,58.1,63812.0,56.4739,56.542,56.4545,56.4642,63812.0
2023-12-27 10:40:00,58.09,58.15,58.05,58.12,48676.0,56.4545,56.5128,56.4156,56.4836,48676.0
2023-12-27 10:50:00,58.11,58.15,58.06,58.13,34329.0,56.4739,56.5128,56.4253,56.4934,34329.0
2023-12-27 11:00:00,58.13,58.19,58.0,58.15,43941.0,56.4934,56.5517,56.367,56.5128,43941.0
2023-12-27 11:10:00,58.14,58.19,58.09,58.17,38304.0,56.5031,56.5517,56.4545,56.5322,38304.0
2023-12-27 11:20:00,58.17,58.18,58.1,58.14,33031.0,56.5322,56.542,56.4642,56.5031,33031.0
2023-12-27 11:30:00,58.14,58.23,58.12,58.15,47733.0,56.5031,56.5905,56.4836,56.5128,47733.0
2023-12-27 11:40:00,58.16,58.21,58.09,58.1,33490.0,56.5225,56.5711,56.4545,56.4642,33490.0
2023-12-27 11:50:00,58.09,58.1,57.98,58.0,40992.0,56.4545,56.4642,56.3476,56.367,40992.0
2023-12-27 12:00:00,57.98,58.02,57.93,57.95,40004.0,56.3476,56.3865,56.299,56.3184,40004.0
2023-12-27 12:10:00,57.94,57.99,57.88,57.9,37136.0,56.3087,56.3573,56.2504,56.2698,37136.0
2023-12-27 12:20:00,57.9,57.93,57.86,57.86,27946.0,56.2698,56.299,56.231,56.231,27946.0
2023-12-27 12:30:00,57.87,57.9,57.75,57.79,52762.0,56.2407,56.2698,56.1241,56.1629,52762.0
2023-12-27 12:40:00,57.79,57.79,57.71,57.75,32033.0,56.1629,56.1629,56.0852,56.1241,32033.0
2023-12-27 12:50:00,57.74,57.85,57.74,57.85,54809.0,56.1143,56.2212,56.1143,56.2212,54809.0
2023-12-27 13:00:00,57.85,57.95,57.81,57.95,52003.0,56.2212,56.3184,56.1824,56.3184,52003.0
2023-12-27 13:10:00,57.94,58.09,57.93,58.07,112204.0,56.3087,56.4545,56.299,56.435,112204.0
2023-12-27 13:20:00,58.06,58.06,57.96,57.98,54897.0,56.4253,56.4253,56.3281,56.3476,54897.0
2023-12-27 13:30:00,57.98,58.09,57.96,58.09,68203.0,56.3476,56.4545,56.3281,56.4545,68203.0
2023-12-27 13:40:00,58.09,58.11,57.97,57.98,39944.0,56.4545,56.4739,56.3379,56.3476,39944.0
2023-12-27 13:50:00,57.99,57.99,57.85,57.85,37530.0,56.3573,56.3573,56.2212,56.2212,37530.0
2023-12-27 14:00:00,57.84,57.86,57.74,57.86,71890.0,56.2115,56.231,56.1143,56.231,71890.0
2023-12-27 14:10:00,57.85,57.86,57.72,57.8,33896.0,56.2212,56.231,56.0949,56.1726,33896.0
2023-12-27 14:20:00,57.8,57.83,57.73,57.79,65477.0,56.1726,56.2018,56.1046,56.1629,65477.0
2023-12-27 14:30:00,57.78,57.86,57.74,57.83,59922.0,56.1532,56.231,56.1143,56.2018,59922.0
2023-12-27 14:40:00,57.83,57.85,57.75,57.78,38866.0,56.2018,56.2212,56.1241,56.1532,38866.0
2023-12-27 14:50:00,57.79,57.81,57.72,57.78,95663.0,56.1629,56.1824,56.0949,56.1532,95663.0
2023-12-27 15:00:00,57.79,57.81,57.71,57.77,51609.0,56.1629,56.1824,56.0852,56.1435,51609.0
2023-12-27 15:10:00,57.78,57.83,57.72,57.76,52562.0,56.1532,56.2018,56.0949,56.1338,52562.0
2023-12-27 15:20:00,57.76,57.79,57.64,57.69,85317.0,56.1338,56.1629,56.0172,56.0657,85317.0
2023-12-27 15:30:00,57.69,57.83,57.67,57.8,69350.0,56.0657,56.2018,56.0463,56.1726,69350.0
2023-12-27 15:40:00,57.79,57.81,57.68,57.69,105407.0,56.1629,56.1824,56.056,56.0657,105407.0
2023-12-27 15:50:00,57.68,57.76,57.61,57.71,580300.0,56.056,56.1338,55.988,56.0852,580300.0
2023-12-28 09:30:00,57.49,57.79,57.29,57.7,91477.0,55.8714,56.1629,55.677,56.0755,91477.0
2023-12-28 09:40:00,57.71,57.78,57.56,57.71,78362.0,56.0852,56.1532,55.9394,56.0852,78362.0
2023-12-28 09:50:00,57.71,57.88,57.65,57.79,32492.0,56.0852,56.2504,56.0269,56.1629,32492.0
2023-12-28 10:00:00,57.81,57.82,57.57,57.58,45919.0,56.1824,56.1921,55.9491,55.9588,45919.0
2023-12-28 10:10:00,57.58,57.63,57.52,57.6,39849.0,55.9588,56.0074,55.9005,55.9783,39849.0
2023-12-28 10:20:00,57.6,57.63,57.51,57.55,36765.0,55.9783,56.0074,55.8908,55.9297,36765.0
2023-12-28 10:30:00,57.55,57.6,57.53,57.59,32398.0,55.9297,55.9783,55.9103,55.9686,32398.0
2023-12-28 10:40:00,57.58,57.6,57.51,57.6,44954.0,55.9588,55.9783,55.8908,55.9783,44954.0
2023-12-28 10:50:00,57.59,57.66,57.54,57.56,75071.0,55.9686,56.0366,55.92,55.9394,75071.0
2023-12-28 11:00:00,57.55,57.66,57.54,57.66,39790.0,55.9297,56.0366,55.92,56.0366,39790.0
2023-12-28 11:10:00,57.65,57.7,57.59,57.59,36072.0,56.0269,56.0755,55.9686,55.9686,36072.0
2023-12-28 11:20:00,57.59,57.7,57.55,57.66,40812.0,55.9686,56.0755,55.9297,56.0366,40812.0
2023-12-28 11:30:00,57.66,57.71,57.56,57.58,48207.0,56.0366,56.0852,55.9394,55.9588,48207.0
2023-12-28 11:40:00,57.58,57.66,57.56,57.65,28472.0,55.9588,56.0366,55.9394,56.0269,28472.0
2023-12-28 11:50:00,57.66,57.66,57.54,57.58,33259.0,56.0366,56.0366,55.92,55.9588,33259.0
2023-12-28 12:00:00,57.6,57.73,57.59,57.69,36859.0,55.9783,56.1046,55.9686,56.0657,36859.0
2023-12-28 12:10:00,57.68,57.71,57.65,57.68,35894.0,56.056,56.0852,56.0269,56.056,35894.0
2023-12-28 12:20:00,57.69,57.69,57.62,57.66,26221.0,56.0657,56.0657,55.9977,56.0366,26221.0
2023-12-28 12:30:00,57.66,57.72,57.65,57.69,39557.0,56.0366,56.0949,56.0269,56.0657,39557.0
2023-12-28 12:40:00,57.69,57.76,57.66,57.66,37473.0,56.0657,56.1338,56.0366,56.0366,37473.0
2023-12-28 12:50:00,57.67,57.69,57.66,57.68,17353.0,56.0463,56.0657,56.0366,56.056,17353.0
2023-12-28 13:00:00,57.68,57.72,57.58,57.67,40658.0,56.056,56.0949,55.9588,56.0463,40658.0
2023-12-28 13:10:00,57.67,57.7,57.62,57.68,18879.0,56.0463,56.0755,55.9977,56.056,18879.0
2023-12-28 13:20:00,57.68,57.7,57.65,57.67,26739.0,56.056,56.0755,56.0269,56.0463,26739.0
2023-12-28 13:30:00,57.68,57.76,57.66,57.75,28139.0,56.056,56.1338,56.0366,56.1241,28139.0
2023-12-28 13:40:00,57.74,57.75,57.69,57.73,28334.0,56.1143,56.1241,56.0657,56.1046,28334.0
2023-12-28 13:50:00,57.73,57.76,57.69,57.7,21082.0,56.1046,56.1338,56.0657,56.0755,21082.0
2023-12-28 14:00:00,57.7,57.79,57.69,57.71,30879.0,56.0755,56.1629,56.0657,56.0852,30879.0
2023-12-28 14:10:00,57.71,57.79,57.71,57.78,39998.0,56.0852,56.1629,56.0852,56.1532,39998.0
2023-12-28 14:20:00,57.78,57.82,57.74,57.74,46853.0,56.1532,56.1921,56.1143,56.1143,46853.0
2023-12-28 14:30:00,57.74,57.84,57.71,57.82,69101.0,56.1143,56.2115,56.0852,56.1921,69101.0
2023-12-28 14:40:00,57.83,57.83,57.77,57.83,49183.0,56.2018,56.2018,56.1435,56.2018,49183.0
2023-12-28 14:50:00,57.82,57.85,57.78,57.85,34514.0,56.1921,56.2212,56.1532,56.2212,34514.0
2023-12-28 15:00:00,57.83,57.86,57.8,57.83,47421.0,56.2018,56.231,56.1726,56.2018,47421.0
2023-12-28 15:10:00,57.84,57.87,57.77,57.86,67282.0,56.2115,56.2407,56.1435,56.231,67282.0
2023-12-28 15:20:00,57.86,57.87,57.82,57.86,44919.0,56.231,56.2407,56.1921,56.231,44919.0
2023-12-28 15:30:00,57.86,57.87,57.82,57.83,68514.0,56.231,56.2407,56.1921,56.2018,68514.0
2023-12-28 15:40:00,57.83,57.88,57.78,57.81,110096.0,56.2018,56.2504,56.1532,56.1824,110096.0
2023-12-28 15:50:00,57.8,57.88,57.68,57.71,368296.0,56.1726,56.2504,56.056,56.0852,368296.0
2023-12-29 09:30:00,57.6,57.87,57.58,57.75,38747.0,55.9783,56.2407,55.9588,56.1241,38747.0
2023-12-29 09:40:00,57.73,57.88,57.66,57.81,39531.0,56.1046,56.2504,56.0366,56.1824,39531.0
2023-12-29 09:50:00,57.78,57.79,57.7,57.76,21692.0,56.1532,56.1629,56.0755,56.1338,21692.0
2023-12-29 10:00:00,57.76,57.82,57.69,57.7,32045.0,56.1338,56.1921,56.0657,56.0755,32045.0
2023-12-29 10:10:00,57.7,57.7,57.52,57.64,58965.0,56.0755,56.0755,55.9005,56.0172,58965.0
2023-12-29 10:20:00,57.65,57.71,57.62,57.64,91322.0,56.0269,56.0852,55.9977,56.0172,91322.0
2023-12-29 10:30:00,57.65,57.65,57.52,57.65,40178.0,56.0269,56.0269,55.9005,56.0269,40178.0
2023-12-29 10:40:00,57.65,57.72,57.56,57.71,99714.0,56.0269,56.0949,55.9394,56.0852,99714.0
2023-12-29 10:50:00,57.72,57.74,57.65,57.72,67702.0,56.0949,56.1143,56.0269,56.0949,67702.0
2023-12-29 11:00:00,57.72,57.82,57.71,57.79,44822.0,56.0949,56.1921,56.0852,56.1629,44822.0
2023-12-29 11:10:00,57.79,57.79,57.53,57.6,58179.0,56.1629,56.1629,55.9103,55.9783,58179.0
2023-12-29 11:20:00,57.6,57.7,57.59,57.62,23123.0,55.9783,56.0755,55.9686,55.9977,23123.0
2023-12-29 11:30:00,57.62,57.66,57.53,57.6,28519.0,55.9977,56.0366,55.9103,55.9783,28519.0
2023-12-29 11:40:00,57.61,57.64,57.58,57.64,26744.0,55.988,56.0172,55.9588,56.0172,26744.0
2023-12-29 11:50:00,57.64,57.66,57.47,57.55,34674.0,56.0172,56.0366,55.8519,55.9297,34674.0
2023-12-29 12:00:00,57.55,57.56,57.49,57.49,40464.0,55.9297,55.9394,55.8714,55.8714,40464.0
2023-12-29 12:10:00,57.48,57.5,57.39,57.43,33178.0,55.8617,55.8811,55.7742,55.8131,33178.0
2023-12-29 12:20:00,57.45,57.48,57.38,57.39,35512.0,55.8325,55.8617,55.7645,55.7742,35512.0
2023-12-29 12:30:00,57.39,57.44,57.38,57.42,15803.0,55.7742,55.8228,55.7645,55.8033,15803.0
2023-12-29 12:40:00,57.42,57.44,57.37,57.39,24847.0,55.8033,55.8228,55.7548,55.7742,24847.0
2023-12-29 12:50:00,57.39,57.47,57.39,57.45,16338.0,55.7742,55.8519,55.7742,55.8325,16338.0
2023-12-29 13:00:00,57.46,57.46,57.4,57.43,22374.0,55.8422,55.8422,55.7839,55.8131,22374.0
2023-12-29 13:10:00,57.44,57.5,57.42,57.46,35140.0,55.8228,55.8811,55.8033,55.8422,35140.0
2023-12-29 13:20:00,57.46,57.49,57.43,57.46,22601.0,55.8422,55.8714,55.8131,55.8422,22601.0
2023-12-29 13:30:00,57.46,57.47,57.41,57.46,13945.0,55.8422,55.8519,55.7936,55.8422,13945.0
2023-12-29 13:40:00,57.47,57.58,57.45,57.55,49370.0,55.8519,55.9588,55.8325,55.9297,49370.0
2023-12-29 13:50:00,57.55,57.58,57.49,57.55,21770.0,55.9297,55.9588,55.8714,55.9297,21770.0
2023-12-29 14:00:00,57.54,57.57,57.49,57.51,28507.0,55.92,55.9491,55.8714,55.8908,28507.0
2023-12-29 14:10:00,57.52,57.55,57.48,57.55,36429.0,55.9005,55.9297,55.8617,55.9297,36429.0
2023-12-29 14:20:00,57.54,57.58,57.51,57.54,27273.0,55.92,55.9588,55.8908,55.92,27273.0
2023-12-29 14:30:00,57.54,57.56,57.52,57.55,19039.0,55.92,55.9394,55.9005,55.9297,19039.0
2023-12-29 14:40:00,57.54,57.56,57.51,57.56,29464.0,55.92,55.9394,55.8908,55.9394,29464.0
2023-12-29 14:50:00,57.56,57.61,57.55,57.58,29475.0,55.9394,55.988,55.9297,55.9588,29475.0
2023-12-29 15:00:00,57.58,57.63,57.53,57.61,31335.0,55.9588,56.0074,55.9103,55.988,31335.0
2023-12-29 15:10:00,57.62,57.73,57.58,57.67,69089.0,55.9977,56.1046,55.9588,56.0463,69089.0
2023-12-29 15:20:00,57.67,57.75,57.64,57.72,54730.0,56.0463,56.1241,56.0172,56.0949,54730.0
2023-12-29 15:30:00,57.72,57.73,57.66,57.73,83252.0,56.0949,56.1046,56.0366,56.1046,83252.0
2023-12-29 15:40:00,57.73,57.76,57.66,57.67,135682.0,56.1046,56.1338,56.0366,56.0463,135682.0
2023-12-29 15:50:00,57.66,57.72,57.51,57.64,459012.0,56.0366,56.0949,55.8908,56.0172,459012.0
2024-01-02 09:30:00,57.38,57.78,57.0,57.49,74916.0,55.7645,56.1532,55.3952,55.8714,74916.0
2024-01-02 09:40:00,57.5,57.83,57.49,57.65,86343.0,55.8811,56.2018,55.8714,56.0269,86343.0
2024-01-02 09:50:00,57.64,57.9,57.62,57.88,98596.0,56.0172,56.2698,55.9977,56.2504,98596.0
2024-01-02 10:00:00,57.87,58.03,57.77,57.81,164741.0,56.2407,56.3962,56.1435,56.1824,164741.0
2024-01-02 10:10:00,57.81,57.86,57.71,57.79,120291.0,56.1824,56.231,56.0852,56.1629,120291.0
2024-01-02 10:20:00,57.78,57.79,57.45,57.5,87614.0,56.1532,56.1629,55.8325,55.8811,87614.0
2024-01-02 10:30:00,57.5,57.53,57.28,57.4,217316.0,55.8811,55.9103,55.6673,55.7839,217316.0
2024-01-02 10:40:00,57.4,57.44,57.3,57.34,159883.0,55.7839,55.8228,55.6867,55.7256,159883.0
2024-01-02 10:50:00,57.33,57.4,57.08,57.16,121635.0,55.7159,55.7839,55.4729,55.5507,121635.0
2024-01-02 11:00:00,57.16,57.22,57.07,57.18,51012.0,55.5507,55.609,55.4632,55.5701,51012.0
2024-01-02 11:10:00,57.17,57.28,57.04,57.28,54370.0,55.5604,55.6673,55.434,55.6673,54370.0
2024-01-02 11:20:00,57.29,57.3,57.18,57.21,60011.0,55.677,55.6867,55.5701,55.5993,60011.0
2024-01-02 11:30:00,57.21,57.21,57.1,57.15,33067.0,55.5993,55.5993,55.4924,55.541,33067.0
2024-01-02 11:40:00,57.15,57.25,57.14,57.21,24308.0,55.541,55.6381,55.5312,55.5993,24308.0
2024-01-02 11:50:00,57.21,57.27,57.17,57.25,66793.0,55.5993,55.6576,55.5604,55.6381,66793.0
2024-01-02 12:00:00,57.26,57.31,57.25,57.3,25540.0,55.6479,55.6964,55.6381,55.6867,25540.0
2024-01-02 12:10:00,57.3,57.39,57.22,57.25,52591.0,55.6867,55.7742,55.609,55.6381,52591.0
2024-01-02 12:20:00,57.26,57.3,57.18,57.24,29228.0,55.6479,55.6867,55.5701,55.6284,29228.0
2024-01-02 12:30:00,57.25,57.36,57.23,57.35,23522.0,55.6381,55.745,55.6187,55.7353,23522.0
2024-01-02 12:40:00,57.35,57.37,57.28,57.3,32146.0,55.7353,55.7548,55.6673,55.6867,32146.0
2024-01-02 12:50:00,57.3,57.36,57.28,57.36,30874.0,55.6867,55.745,55.6673,55.745,30874.0
2024-01-02 13:00:00,57.36,57.48,57.31,57.4,102107.0,55.745,55.8617,55.6964,55.7839,102107.0
2024-01-02 13:10:00,57.4,57.43,57.38,57.4,158578.0,55.7839,55.8131,55.7645,55.7839,158578.0
2024-01-02 13:20:00,57.4,57.42,57.36,57.37,113449.0,55.7839,55.8033,55.745,55.7548,113449.0
2024-01-02 13:30:00,57.37,57.43,57.31,57.4,89136.0,55.7548,55.8131,55.6964,55.7839,89136.0
2024-01-02 13:40:00,57.4,57.56,57.4,57.48,96715.0,55.7839,55.9394,55.7839,55.8617,96715.0
2024-01-02 13:50:00,57.47,57.55,57.44,57.51,86497.0,55.8519,55.9297,55.8228,55.8908,86497.0
2024-01-02 14:00:00,57.51,57.51,57.37,57.4,98389.0,55.8908,55.8908,55.7548,55.7839,98389.0
2024-01-02 14:10:00,57.4,57.5,57.39,57.44,74969.0,55.7839,55.8811,55.7742,55.8228,74969.0
2024-01-02 14:20:00,57.43,57.46,57.4,57.42,65289.0,55.8131,55.8422,55.7839,55.8033,65289.0
2024-01-02 14:30:00,57.41,57.46,57.4,57.43,87546.0,55.7936,55.8422,55.7839,55.8131,87546.0
2024-01-02 14:40:00,57.42,57.46,57.38,57.45,106004.0,55.8033,55.8422,55.7645,55.8325,106004.0
2024-01-02 14:50:00,57.45,57.45,57.32,57.35,116697.0,55.8325,55.8325,55.7062,55.7353,116697.0
2024-01-02 15:00:00,57.35,57.35,57.16,57.25,268363.0,55.7353,55.7353,55.5507,55.6381,268363.0
2024-01-02 15:10:00,57.24,57.34,57.16,57.33,147270.0,55.6284,55.7256,55.5507,55.7159,147270.0
2024-01-02 15:20:00,57.34,57.39,57.24,57.35,93253.0,55.7256,55.7742,55.6284,55.7353,93253.0
2024-01-02 15:30:00,57.35,57.35,57.24,57.27,121604.0,55.7353,55.7353,55.6284,55.6576,121604.0
2024-01-02 15:40:00,57.27,57.28,57.09,57.14,188995.0,55.6576,55.6673,55.4826,55.5312,188995.0
2024-01-02 15:50:00,57.14,57.19,57.05,57.08,859853.0,55.5312,55.5798,55.4438,55.4729,859853.0
2024-01-03 09:30:00,56.55,56.58,55.39,55.73,139007.0,54.9578,54.987,53.8305,54.1609,139007.0
2024-01-03 09:40:00,55.75,55.88,55.54,55.65,79368.0,54.1804,54.3067,53.9763,54.0832,79368.0
2024-01-03 09:50:00,55.65,55.83,55.5,55.63,138202.0,54.0832,54.2581,53.9374,54.0637,138202.0
2024-01-03 10:00:00,55.62,55.9,55.59,55.77,193913.0,54.054,54.3261,54.0249,54.1998,193913.0
2024-01-03 10:10:00,55.76,55.76,55.61,55.72,106958.0,54.1901,54.1901,54.0443,54.1512,106958.0
2024-01-03 10:20:00,55.7,55.76,55.65,55.68,74726.0,54.1318,54.1901,54.0832,54.1123,74726.0
2024-01-03 10:30:00,55.67,55.67,55.47,55.64,87845.0,54.1026,54.1026,53.9083,54.0735,87845.0
2024-01-03 10:40:00,55.64,55.7,55.51,55.7,49073.0,54.0735,54.1318,53.9471,54.1318,49073.0
2024-01-03 10:50:00,55.68,55.82,55.5,55.79,44189.0,54.1123,54.2484,53.9374,54.2192,44189.0
2024-01-03 11:00:00,55.79,55.91,55.73,55.91,50151.0,54.2192,54.3359,54.1609,54.3359,50151.0
2024-01-03 11:10:00,55.91,56.04,55.87,55.9,114514.0,54.3359,54.4622,54.297,54.3261,114514.0
2024-01-03 11:20:00,55.9,56.03,55.83,56.01,36915.0,54.3261,54.4525,54.2581,54.433,36915.0
2024-01-03 11:30:00,56.02,56.13,55.98,56.12,141540.0,54.4428,54.5497,54.4039,54.54,141540.0
2024-01-03 11:40:00,56.12,56.34,56.12,56.33,70793.0,54.54,54.7538,54.54,54.744,70793.0
2024-01-03 11:50:00,56.33,56.41,56.29,56.4,49871.0,54.744,54.8218,54.7052,54.8121,49871.0
2024-01-03 12:00:00,56.4,56.46,56.28,56.39,65244.0,54.8121,54.8704,54.6954,54.8023,65244.0
2024-01-03 12:10:00,56.38,56.44,56.3,56.32,120069.0,54.7926,54.8509,54.7149,54.7343,120069.0
2024-01-03 12:20:00,56.31,56.36,56.19,56.36,47852.0,54.7246,54.7732,54.608,54.7732,47852.0
2024-01-03 12:30:00,56.36,56.39,56.32,56.38,28348.0,54.7732,54.8023,54.7343,54.7926,28348.0
2024-01-03 12:40:00,56.38,56.42,56.29,56.32,19267.0,54.7926,54.8315,54.7052,54.7343,19267.0
2024-01-03 12:50:00,56.33,56.45,56.28,56.44,25647.0,54.744,54.8607,54.6954,54.8509,25647.0
2024-01-03 13:00:00,56.43,56.49,56.34,56.36,22950.0,54.8412,54.8995,54.7538,54.7732,22950.0
2024-01-03 13:10:00,56.36,56.43,56.35,56.39,24474.0,54.7732,54.8412,54.7635,54.8023,24474.0
2024-01-03 13:20:00,56.39,56.42,56.36,56.41,28880.0,54.8023,54.8315,54.7732,54.8218,28880.0
2024-01-03 13:30:00,56.41,56.43,56.28,56.35,25389.0,54.8218,54.8412,54.6954,54.7635,25389.0
2024-01-03 13:40:00,56.36,56.42,56.34,56.35,93167.0,54.7732,54.8315,54.7538,54.7635,93167.0
2024-01-03 13:50:00,56.35,56.36,56.28,56.33,60540.0,54.7635,54.7732,54.6954,54.744,60540.0
2024-01-03 14:00:00,56.31,56.38,56.19,56.3,46262.0,54.7246,54.7926,54.608,54.7149,46262.0
2024-01-03 14:10:00,56.3,56.33,56.16,56.22,54751.0,54.7149,54.744,54.5788,54.6371,54751.0
2024-01-03 14:20:00,56.22,56.35,56.13,56.29,36530.0,54.6371,54.7635,54.5497,54.7052,36530.0
2024-01-03 14:30:00,56.3,56.33,56.14,56.24,47695.0,54.7149,54.744,54.5594,54.6566,47695.0
2024-01-03 14:40:00,56.24,56.39,56.21,56.33,33132.0,54.6566,54.8023,54.6274,54.744,33132.0
2024-01-03 14:50:00,56.32,56.32,56.21,56.23,29159.0,54.7343,54.7343,54.6274,54.6469,29159.0
2024-01-03 15:00:00,56.22,56.25,56.13,56.22,79038.0,54.6371,54.6663,54.5497,54.6371,79038.0
2024-01-03 15:10:00,56.22,56.23,56.11,56.2,38160.0,54.6371,54.6469,54.5302,54.6177,38160.0
2024-01-03 15:20:00,56.21,56.24,56.11,56.16,43724.0,54.6274,54.6566,54.5302,54.5788,43724.0
2024-01-03 15:30:00,56.16,56.28,56.09,56.16,51406.0,54.5788,54.6954,54.5108,54.5788,51406.0
2024-01-03 15:40:00,56.16,56.18,56.1,56.13,92516.0,54.5788,54.5983,54.5205,54.5497,92516.0
2024-01-03 15:50:00,56.11,56.15,56.02,56.04,451181.0,54.5302,54.5691,54.4428,54.4622,451181.0
2024-01-04 09:30:00,55.84,56.21,55.78,56.19,100814.0,54.2678,54.6274,54.2095,54.608,100814.0
2024-01-04 09:40:00,56.21,56.35,56.11,56.13,63662.0,54.6274,54.7635,54.5302,54.5497,63662.0
2024-01-04 09:50:00,56.12,56.37,56.11,56.33,39220.0,54.54,54.7829,54.5302,54.744,39220.0
2024-01-04 10:00:00,56.32,56.47,56.28,56.37,37463.0,54.7343,54.8801,54.6954,54.7829,37463.0
2024-01-04 10:10:00,56.36,56.58,56.29,56.58,54754.0,54.7732,54.987,54.7052,54.987,54754.0
2024-01-04 10:20:00,56.59,56.6,56.41,56.45,95207.0,54.9967,55.0064,54.8218,54.8607,95207.0
2024-01-04 10:30:00,56.45,56.55,56.41,56.46,73518.0,54.8607,54.9578,54.8218,54.8704,73518.0
2024-01-04 10:40:00,56.47,56.63,56.47,56.63,91695.0,54.8801,55.0356,54.8801,55.0356,91695.0
2024-01-04 10:50:00,56.63,56.65,56.42,56.43,51216.0,55.0356,55.055,54.8315,54.8412,51216.0
2024-01-04 11:00:00,56.42,56.47,56.28,56.29,28920.0,54.8315,54.8801,54.6954,54.7052,28920.0
2024-01-04 11:10:00,56.28,56.49,56.25,56.45,142094.0,54.6954,54.8995,54.6663,54.8607,142094.0
2024-01-04 11:20:00,56.46,56.6,56.45,56.52,28371.0,54.8704,55.0064,54.8607,54.9287,28371.0
2024-01-04 11:30:00,56.52,56.77,56.45,56.77,217901.0,54.9287,55.1716,54.8607,55.1716,217901.0
2024-01-04 11:40:00,56.76,56.88,56.72,56.87,65688.0,55.1619,55.2786,55.1231,55.2688,65688.0
2024-01-04 11:50:00,56.88,56.89,56.72,56.83,157579.0,55.2786,55.2883,55.1231,55.23,157579.0
2024-01-04 12:00:00,56.84,56.87,56.69,56.71,66436.0,55.2397,55.2688,55.0939,55.1133,66436.0
2024-01-04 12:10:00,56.71,56.76,56.59,56.69,54598.0,55.1133,55.1619,54.9967,55.0939,54598.0
2024-01-04 12:20:00,56.69,56.79,56.67,56.76,46338.0,55.0939,55.1911,55.0745,55.1619,46338.0
2024-01-04 12:30:00,56.75,56.8,56.72,56.79,46823.0,55.1522,55.2008,55.1231,55.1911,46823.0
2024-01-04 12:40:00,56.79,56.83,56.74,56.83,54983.0,55.1911,55.23,55.1425,55.23,54983.0
2024-01-04 12:50:00,56.84,57.05,56.79,57.04,89773.0,55.2397,55.4438,55.1911,55.434,89773.0
2024-01-04 13:00:00,57.04,57.04,56.87,57.0,69790.0,55.434,55.434,55.2688,55.3952,69790.0
2024-01-04 13:10:00,57.01,57.02,56.89,56.89,54738.0,55.4049,55.4146,55.2883,55.2883,54738.0
2024-01-04 13:20:00,56.89,56.89,56.79,56.85,36735.0,55.2883,55.2883,55.1911,55.2494,36735.0
2024-01-04 13:30:00,56.86,56.95,56.85,56.93,76873.0,55.2591,55.3466,55.2494,55.3271,76873.0
2024-01-04 13:40:00,56.93,57.04,56.92,56.98,90516.0,55.3271,55.434,55.3174,55.3757,90516.0
2024-01-04 13:50:00,56.98,57.01,56.89,56.92,85370.0,55.3757,55.4049,55.2883,55.3174,85370.0
2024-01-04 14:00:00,56.92,56.97,56.91,56.95,74062.0,55.3174,55.366,55.3077,55.3466,74062.0
2024-01-04 14:10:00,56.95,57.02,56.9,56.98,66663.0,55.3466,55.4146,55.298,55.3757,66663.0
2024-01-04 14:20:00,56.97,57.0,56.87,56.9,58527.0,55.366,55.3952,55.2688,55.298,58527.0
2024-01-04 14:30:00,56.9,56.93,56.77,56.79,72038.0,55.298,55.3271,55.1716,55.1911,72038.0
2024-01-04 14:40:00,56.79,56.88,56.74,56.87,42402.0,55.1911,55.2786,55.1425,55.2688,42402.0
2024-01-04 14:50:00,56.87,56.97,56.85,56.86,73219.0,55.2688,55.366,55.2494,55.2591,73219.0
2024-01-04 15:00:00,56.86,56.97,56.78,56.97,53258.0,55.2591,55.366,55.1814,55.366,53258.0
2024-01-04 15:10:00,56.97,57.0,56.84,56.91,93219.0,55.366,55.3952,55.2397,55.3077,93219.0
2024-01-04 15:20:00,56.91,56.91,56.76,56.8,87961.0,55.3077,55.3077,55.1619,55.2008,87961.0
2024-01-04 15:30:00,56.82,56.87,56.75,56.86,73393.0,55.2202,55.2688,55.1522,55.2591,73393.0
2024-01-04 15:40:00,56.86,56.92,56.82,56.82,143804.0,55.2591,55.3174,55.2202,55.2202,143804.0
2024-01-04 15:50:00,56.83,56.87,56.67,56.72,623512.0,55.23,55.2688,55.0745,55.1231,623512.0
2024-01-05 09:30:00,56.61,56.8,56.23,56.65,50484.0,55.0162,55.2008,54.6469,55.055,50484.0
2024-01-05 09:40:00,56.64,56.72,56.5,56.72,51457.0,55.0453,55.1231,54.9093,55.1231,51457.0
2024-01-05 09:50:00,56.72,56.89,56.69,56.7,57719.0,55.1231,55.2883,55.0939,55.1036,57719.0
2024-01-05 10:00:00,56.75,57.18,56.75,57.17,79940.0,55.1522,55.5701,55.1522,55.5604,79940.0
2024-01-05 10:10:00,57.18,57.26,57.06,57.19,96220.0,55.5701,55.6479,55.4535,55.5798,96220.0
2024-01-05 10:20:00,57.18,57.33,57.1,57.26,72285.0,55.5701,55.7159,55.4924,55.6479,72285.0
2024-01-05 10:30:00,57.27,57.38,57.23,57.32,152798.0,55.6576,55.7645,55.6187,55.7062,152798.0
2024-01-05 10:40:00,57.32,57.35,57.06,57.09,66252.0,55.7062,55.7353,55.4535,55.4826,66252.0
2024-01-05 10:50:00,57.09,57.4,57.06,57.36,58292.0,55.4826,55.7839,55.4535,55.745,58292.0
2024-01-05 11:00:00,57.36,57.42,57.26,57.35,77681.0,55.745,55.8033,55.6479,55.7353,77681.0
2024-01-05 11:10:00,57.34,57.52,57.32,57.36,73565.0,55.7256,55.9005,55.7062,55.745,73565.0
2024-01-05 11:20:00,57.36,57.39,57.13,57.17,86952.0,55.745,55.7742,55.5215,55.5604,86952.0
2024-01-05 11:30:00,57.17,57.36,57.16,57.29,70083.0,55.5604,55.745,55.5507,55.677,70083.0
2024-01-05 11:40:00,57.29,57.29,57.2,57.27,63999.0,55.677,55.677,55.5895,55.6576,63999.0
2024-01-05 11:50:00,57.27,57.31,57.11,57.11,48210.0,55.6576,55.6964,55.5021,55.5021,48210.0
2024-01-05 12:00:00,57.1,57.16,56.87,56.88,39547.0,55.4924,55.5507,55.2688,55.2786,39547.0
2024-01-05 12:10:00,56.87,56.92,56.81,56.83,40528.0,55.2688,55.3174,55.2105,55.23,40528.0
2024-01-05 12:20:00,56.82,56.93,56.75,56.78,31177.0,55.2202,55.3271,55.1522,55.1814,31177.0
2024-01-05 12:30:00,56.78,56.86,56.73,56.82,54392.0,55.1814,55.2591,55.1328,55.2202,54392.0
2024-01-05 12:40:00,56.82,56.85,56.8,56.8,29033.0,55.2202,55.2494,55.2008,55.2008,29033.0
2024-01-05 12:50:00,56.8,56.88,56.8,56.86,25170.0,55.2008,55.2786,55.2008,55.2591,25170.0
2024-01-05 13:00:00,56.84,56.89,56.77,56.89,30447.0,55.2397,55.2883,55.1716,55.2883,30447.0
2024-01-05 13:10:00,56.89,56.9,56.79,56.81,50936.0,55.2883,55.298,55.1911,55.2105,50936.0
2024-01-05 13:20:00,56.82,56.96,56.81,56.96,74222.0,55.2202,55.3563,55.2105,55.3563,74222.0
2024-01-05 13:30:00,56.96,57.09,56.96,57.09,37284.0,55.3563,55.4826,55.3563,55.4826,37284.0
2024-01-05 13:40:00,57.09,57.1,57.03,57.08,54953.0,55.4826,55.4924,55.4243,55.4729,54953.0
2024-01-05 13:50:00,57.08,57.22,57.06,57.2,67025.0,55.4729,55.609,55.4535,55.5895,67025.0
2024-01-05 14:00:00,57.2,57.37,57.2,57.29,60117.0,55.5895,55.7548,55.5895,55.677,60117.0
2024-01-05 14:10:00,57.3,57.35,57.18,57.2,52755.0,55.6867,55.7353,55.5701,55.5895,52755.0
2024-01-05 14:20:00,57.21,57.25,57.16,57.21,70083.0,55.5993,55.6381,55.5507,55.5993,70083.0
2024-01-05 14:30:00,57.2,57.25,57.15,57.22,75207.0,55.5895,55.6381,55.541,55.609,75207.0
2024-01-05 14:40:00,57.21,57.3,57.07,57.07,255851.0,55.5993,55.6867,55.4632,55.4632,255851.0
2024-01-05 14:50:00,57.07,57.07,56.98,57.02,59828.0,55.4632,55.4632,55.3757,55.4146,59828.0
2024-01-05 15:00:00,57.01,57.07,56.99,57.05,58895.0,55.4049,55.4632,55.3855,55.4438,58895.0
2024-01-05 15:10:00,57.05,57.12,56.93,56.95,118621.0,55.4438,55.5118,55.3271,55.3466,118621.0
2024-01-05 15:20:00,56.95,57.0,56.85,56.92,106900.0,55.3466,55.3952,55.2494,55.3174,106900.0
2024-01-05 15:30:00,56.92,56.92,56.76,56.77,142937.0,55.3174,55.3174,55.1619,55.1716,142937.0
2024-01-05 15:40:00,56.78,56.99,56.77,56.98,138734.0,55.1814,55.3855,55.1716,55.3757,138734.0
2024-01-05 15:50:00,57.0,57.2,56.97,57.18,391722.0,55.3952,55.5895,55.366,55.5701,391722.0
2024-01-08 09:30:00,57.2,57.49,57.16,57.2,117744.0,55.5895,55.8714,55.5507,55.5895,117744.0
2024-01-08 09:40:00,57.2,57.34,57.08,57.3,75960.0,55.5895,55.7256,55.4729,55.6867,75960.0
2024-01-08 09:50:00,57.29,57.61,57.22,57.57,328471.0,55.677,55.988,55.609,55.9491,328471.0
2024-01-08 10:00:00,57.57,57.59,57.29,57.33,85654.0,55.9491,55.9686,55.677,55.7159,85654.0
2024-01-08 10:10:00,57.34,57.37,57.14,57.17,54329.0,55.7256,55.7548,55.5312,55.5604,54329.0
2024-01-08 10:20:00,57.16,57.16,56.95,56.95,49170.0,55.5507,55.5507,55.3466,55.3466,49170.0
2024-01-08 10:30:00,56.96,57.21,56.95,57.2,155034.0,55.3563,55.5993,55.3466,55.5895,155034.0
2024-01-08 10:40:00,57.22,57.26,57.17,57.26,34471.0,55.609,55.6479,55.5604,55.6479,34471.0
2024-01-08 10:50:00,57.26,57.26,57.1,57.14,33260.0,55.6479,55.6479,55.4924,55.5312,33260.0
2024-01-08 11:00:00,57.14,57.19,57.08,57.13,44496.0,55.5312,55.5798,55.4729,55.5215,44496.0
2024-01-08 11:10:00,57.14,57.15,57.01,57.15,73887.0,55.5312,55.541,55.4049,55.541,73887.0
2024-01-08 11:20:00,57.15,57.19,57.05,57.16,58197.0,55.541,55.5798,55.4438,55.5507,58197.0
2024-01-08 11:30:00,57.16,57.27,57.15,57.18,58708.0,55.5507,55.6576,55.541,55.5701,58708.0
2024-01-08 11:40:00,57.18,57.31,57.15,57.18,63115.0,55.5701,55.6964,55.541,55.5701,63115.0
2024-01-08 11:50:00,57.18,57.32,57.15,57.32,31715.0,55.5701,55.7062,55.541,55.7062,31715.0
2024-01-08 12:00:00,57.33,57.37,57.18,57.2,85979.0,55.7159,55.7548,55.5701,55.5895,85979.0
2024-01-08 12:10:00,57.2,57.26,57.19,57.22,48628.0,55.5895,55.6479,55.5798,55.609,48628.0
2024-01-08 12:20:00,57.22,57.22,57.05,57.11,49891.0,55.609,55.609,55.4438,55.5021,49891.0
2024-01-08 12:30:00,57.11,57.23,57.1,57.2,42064.0,55.5021,55.6187,55.4924,55.5895,42064.0
2024-01-08 12:40:00,57.2,57.22,57.09,57.15,38371.0,55.5895,55.609,55.4826,55.541,38371.0
2024-01-08 12:50:00,57.14,57.19,57.13,57.15,26979.0,55.5312,55.5798,55.5215,55.541,26979.0
2024-01-08 13:00:00,57.14,57.26,57.14,57.2,45674.0,55.5312,55.6479,55.5312,55.5895,45674.0
2024-01-08 13:10:00,57.18,57.21,57.11,57.12,55455.0,55.5701,55.5993,55.5021,55.5118,55455.0
2024-01-08 13:20:00,57.12,57.18,57.09,57.09,62893.0,55.5118,55.5701,55.4826,55.4826,62893.0
2024-01-08 13:30:00,57.1,57.2,57.09,57.13,54652.0,55.4924,55.5895,55.4826,55.5215,54652.0
2024-01-08 13:40:00,57.13,57.17,57.08,57.14,40262.0,55.5215,55.5604,55.4729,55.5312,40262.0
2024-01-08 13:50:00,57.14,57.17,57.11,57.14,58356.0,55.5312,55.5604,55.5021,55.5312,58356.0
2024-01-08 14:00:00,57.14,57.15,57.0,57.02,75730.0,55.5312,55.541,55.3952,55.4146,75730.0
2024-01-08 14:10:00,57.02,57.14,57.01,57.1,61568.0,55.4146,55.5312,55.4049,55.4924,61568.0
2024-01-08 14:20:00,57.09,57.19,57.06,57.15,55077.0,55.4826,55.5798,55.4535,55.541,55077.0
2024-01-08 14:30:00,57.16,57.19,57.11,57.17,60629.0,55.5507,55.5798,55.5021,55.5604,60629.0
2024-01-08 14:40:00,57.18,57.24,57.15,57.23,55369.0,55.5701,55.6284,55.541,55.6187,55369.0
2024-01-08 14:50:00,57.22,57.23,57.19,57.21,45149.0,55.609,55.6187,55.5798,55.5993,45149.0
2024-01-08 15:00:00,57.2,57.27,57.16,57.18,67727.0,55.5895,55.6576,55.5507,55.5701,67727.0
2024-01-08 15:10:00,57.18,57.2,57.11,57.19,57531.0,55.5701,55.5895,55.5021,55.5798,57531.0
2024-01-08 15:20:00,57.19,57.19,57.1,57.11,86179.0,55.5798,55.5798,55.4924,55.5021,86179.0
2024-01-08 15:30:00,57.11,57.12,57.07,57.09,214774.0,55.5021,55.5118,55.4632,55.4826,214774.0
2024-01-08 15:40:00,57.09,57.17,57.02,57.06,231772.0,55.4826,55.5604,55.4146,55.4535,231772.0
2024-01-08 15:50:00,57.06,57.23,57.06,57.19,461612.0,55.4535,55.6187,55.4535,55.5798,461612.0
2024-01-09 09:30:00,57.0,57.29,56.81,57.22,88727.0,55.3952,55.677,55.2105,55.609,88727.0
2024-01-09 09:40:00,57.21,57.34,57.14,57.24,153894.0,55.5993,55.7256,55.5312,55.6284,153894.0
2024-01-09 09:50:00,57.23,57.29,57.13,57.15,58933.0,55.6187,55.677,55.5215,55.541,58933.0
2024-01-09 10:00:00,57.16,57.25,57.07,57.21,56406.0,55.5507,55.6381,55.4632,55.5993,56406.0
2024-01-09 10:10:00,57.2,57.27,57.1,57.24,35848.0,55.5895,55.6576,55.4924,55.6284,35848.0
2024-01-09 10:20:00,57.22,57.25,57.12,57.14,38224.0,55.609,55.6381,55.5118,55.5312,38224.0
2024-01-09 10:30:00,57.14,57.24,57.14,57.2,114577.0,55.5312,55.6284,55.5312,55.5895,114577.0
2024-01-09 10:40:00,57.19,57.2,57.12,57.19,38707.0,55.5798,55.5895,55.5118,55.5798,38707.0
2024-01-09 10:50:00,57.19,57.22,57.14,57.17,32462.0,55.5798,55.609,55.5312,55.5604,32462.0
2024-01-09 11:00:00,57.17,57.24,57.11,57.14,105268.0,55.5604,55.6284,55.5021,55.5312,105268.0
2024-01-09 11:10:00,57.14,57.18,57.07,57.16,35912.0,55.5312,55.5701,55.4632,55.5507,35912.0
2024-01-09 11:20:00,57.17,57.3,57.16,57.3,46492.0,55.5604,55.6867,55.5507,55.6867,46492.0
2024-01-09 11:30:00,57.3,57.36,57.25,57.28,57527.0,55.6867,55.745,55.6381,55.6673,57527.0
2024-01-09 11:40:00,57.27,57.31,57.2,57.3,39556.0,55.6576,55.6964,55.5895,55.6867,39556.0
2024-01-09 11:50:00,57.29,57.38,57.27,57.38,87749.0,55.677,55.7645,55.6576,55.7645,87749.0
2024-01-09 12:00:00,57.38,57.44,57.3,57.44,37340.0,55.7645,55.8228,55.6867,55.8228,37340.0
2024-01-09 12:10:00,57.43,57.46,57.39,57.42,33542.0,55.8131,55.8422,55.7742,55.8033,33542.0
2024-01-09 12:20:00,57.42,57.49,57.37,57.47,24829.0,55.8033,55.8714,55.7548,55.8519,24829.0
2024-01-09 12:30:00,57.49,57.52,57.45,57.47,22324.0,55.8714,55.9005,55.8325,55.8519,22324.0
2024-01-09 12:40:00,57.47,57.55,57.47,57.49,26866.0,55.8519,55.9297,55.8519,55.8714,26866.0
2024-01-09 12:50:00,57.49,57.56,57.48,57.53,22878.0,55.8714,55.9394,55.8617,55.9103,22878.0
2024-01-09 13:00:00,57.52,57.64,57.52,57.56,32596.0,55.9005,56.0172,55.9005,55.9394,32596.0
2024-01-09 13:10:00,57.55,57.64,57.54,57.64,26881.0,55.9297,56.0172,55.92,56.0172,26881.0
2024-01-09 13:20:00,57.64,57.64,57.45,57.51,65235.0,56.0172,56.0172,55.8325,55.8908,65235.0
2024-01-09 13:30:00,57.51,57.51,57.41,57.47,32527.0,55.8908,55.8908,55.7936,55.8519,32527.0
2024-01-09 13:40:00,57.46,57.58,57.45,57.54,36401.0,55.8422,55.9588,55.8325,55.92,36401.0
2024-01-09 13:50:00,57.55,57.63,57.55,57.56,52763.0,55.9297,56.0074,55.9297,55.9394,52763.0
2024-01-09 14:00:00,57.57,57.63,57.55,57.63,68317.0,55.9491,56.0074,55.9297,56.0074,68317.0
2024-01-09 14:10:00,57.63,57.64,57.5,57.57,68332.0,56.0074,56.0172,55.8811,55.9491,68332.0
2024-01-09 14:20:00,57.57,57.57,57.45,57.5,51295.0,55.9491,55.9491,55.8325,55.8811,51295.0
2024-01-09 14:30:00,57.51,57.6,57.51,57.58,57252.0,55.8908,55.9783,55.8908,55.9588,57252.0
2024-01-09 14:40:00,57.58,57.6,57.52,57.59,57996.0,55.9588,55.9783,55.9005,55.9686,57996.0
2024-01-09 14:50:00,57.59,57.6,57.5,57.6,64598.0,55.9686,55.9783,55.8811,55.9783,64598.0
2024-01-09 15:00:00,57.6,57.68,57.58,57.64,64556.0,55.9783,56.056,55.9588,56.0172,64556.0
2024-01-09 15:10:00,57.65,57.72,57.61,57.64,68063.0,56.0269,56.0949,55.988,56.0172,68063.0
2024-01-09 15:20:00,57.64,57.74,57.63,57.7,69182.0,56.0172,56.1143,56.0074,56.0755,69182.0
2024-01-09 15:30:00,57.7,57.78,57.65,57.78,144045.0,56.0755,56.1532,56.0269,56.1532,144045.0
2024-01-09 15:40:00,57.78,57.78,57.61,57.64,127059.0,56.1532,56.1532,55.988,56.0172,127059.0
2024-01-09 15:50:00,57.64,57.77,57.63,57.67,412309.0,56.0172,56.1435,56.0074,56.0463,412309.0
2024-01-10 09:30:00,57.66,57.7,57.34,57.69,65747.0,56.0366,56.0755,55.7256,56.0657,65747.0
2024-01-10 09:40:00,57.68,57.71,57.49,57.6,65483.0,56.056,56.0852,55.8714,55.9783,65483.0
2024-01-10 09:50:00,57.61,57.65,57.48,57.57,122949.0,55.988,56.0269,55.8617,55.9491,122949.0
2024-01-10 10:00:00,57.56,57.56,57.32,57.46,77877.0,55.9394,55.9394,55.7062,55.8422,77877.0
2024-01-10 10:10:00,57.46,57.49,57.36,57.42,58102.0,55.8422,55.8714,55.745,55.8033,58102.0
2024-01-10 10:20:00,57.42,57.59,57.35,57.56,100180.0,55.8033,55.9686,55.7353,55.9394,100180.0
2024-01-10 10:30:00,57.57,57.74,57.52,57.73,98609.0,55.9491,56.1143,55.9005,56.1046,98609.0
2024-01-10 10:40:00,57.73,57.8,57.58,57.64,89152.0,56.1046,56.1726,55.9588,56.0172,89152.0
2024-01-10 10:50:00,57.64,57.66,57.56,57.6,64857.0,56.0172,56.0366,55.9394,55.9783,64857.0
2024-01-10 11:00:00,57.6,57.6,57.49,57.56,76916.0,55.9783,55.9783,55.8714,55.9394,76916.0
2024-01-10 11:10:00,57.56,57.59,57.39,57.39,98436.0,55.9394,55.9686,55.7742,55.7742,98436.0
2024-01-10 11:20:00,57.39,57.51,57.35,57.48,240306.0,55.7742,55.8908,55.7353,55.8617,240306.0
2024-01-10 11:30:00,57.48,57.6,57.47,57.55,113078.0,55.8617,55.9783,55.8519,55.9297,113078.0
2024-01-10 11:40:00,57.56,57.6,57.53,57.55,54097.0,55.9394,55.9783,55.9103,55.9297,54097.0
2024-01-10 11:50:00,57.55,57.59,57.5,57.55,44686.0,55.9297,55.9686,55.8811,55.9297,44686.0
2024-01-10 12:00:00,57.54,57.61,57.52,57.59,57209.0,55.92,55.988,55.9005,55.9686,57209.0
2024-01-10 12:10:00,57.58,57.59,57.54,57.55,40651.0,55.9588,55.9686,55.92,55.9297,40651.0
2024-01-10 12:20:00,57.55,57.7,57.54,57.68,43757.0,55.9297,56.0755,55.92,56.056,43757.0
2024-01-10 12:30:00,57.68,57.69,57.63,57.69,46059.0,56.056,56.0657,56.0074,56.0657,46059.0
2024-01-10 12:40:00,57.69,57.72,57.66,57.72,36211.0,56.0657,56.0949,56.0366,56.0949,36211.0
2024-01-10 12:50:00,57.71,57.71,57.65,57.66,30361.0,56.0852,56.0852,56.0269,56.0366,30361.0
2024-01-10 13:00:00,57.68,57.73,57.6,57.67,36025.0,56.056,56.1046,55.9783,56.0463,36025.0
2024-01-10 13:10:00,57.66,57.69,57.62,57.64,62012.0,56.0366,56.0657,55.9977,56.0172,62012.0
2024-01-10 13:20:00,57.64,57.65,57.53,57.54,47321.0,56.0172,56.0269,55.9103,55.92,47321.0
2024-01-10 13:30:00,57.54,57.56,57.38,57.43,67612.0,55.92,55.9394,55.7645,55.8131,67612.0
2024-01-10 13:40:00,57.44,57.45,57.38,57.4,38833.0,55.8228,55.8325,55.7645,55.7839,38833.0
2024-01-10 13:50:00,57.41,57.47,57.39,57.4,43201.0,55.7936,55.8519,55.7742,55.7839,43201.0
2024-01-10 14:00:00,57.39,57.39,57.28,57.29,44636.0,55.7742,55.7742,55.6673,55.677,44636.0
2024-01-10 14:10:00,57.29,57.41,57.24,57.29,84904.0,55.677,55.7936,55.6284,55.677,84904.0
2024-01-10 14:20:00,57.29,57.4,57.23,57.39,66687.0,55.677,55.7839,55.6187,55.7742,66687.0
2024-01-10 14:30:00,57.39,57.43,57.38,57.41,60780.0,55.7742,55.8131,55.7645,55.7936,60780.0
2024-01-10 14:40:00,57.42,57.43,57.39,57.41,57388.0,55.8033,55.8131,55.7742,55.7936,57388.0
2024-01-10 14:50:00,57.4,57.44,57.38,57.44,131507.0,55.7839,55.8228,55.7645,55.8228,131507.0
2024-01-10 15:00:00,57.44,57.55,57.39,57.51,164478.0,55.8228,55.9297,55.7742,55.8908,164478.0
2024-01-10 15:10:00,57.5,57.52,57.43,57.44,165890.0,55.8811,55.9005,55.8131,55.8228,165890.0
2024-01-10 15:20:00,57.45,57.46,57.28,57.39,158064.0,55.8325,55.8422,55.6673,55.7742,158064.0
2024-01-10 15:30:00,57.39,57.56,57.36,57.54,150637.0,55.7742,55.9394,55.745,55.92,150637.0
2024-01-10 15:40:00,57.54,57.58,57.32,57.35,297583.0,55.92,55.9588,55.7062,55.7353,297583.0
2024-01-10 15:50:00,57.34,57.52,57.29,57.44,742876.0,55.7256,55.9005,55.677,55.8228,742876.0
2024-01-11 09:30:00,57.62,57.92,57.59,57.79,85028.0,55.9977,56.2893,55.9686,56.1629,85028.0
2024-01-11 09:40:00,57.8,57.96,57.73,57.79,160854.0,56.1726,56.3281,56.1046,56.1629,160854.0
2024-01-11 09:50:00,57.84,57.87,57.67,57.81,82382.0,56.2115,56.2407,56.0463,56.1824,82382.0
2024-01-11 10:00:00,57.8,57.81,57.43,57.47,134141.0,56.1726,56.1824,55.8131,55.8519,134141.0
2024-01-11 10:10:00,57.47,57.62,57.41,57.59,101124.0,55.8519,55.9977,55.7936,55.9686,101124.0
2024-01-11 10:20:00,57.61,57.62,57.48,57.55,53918.0,55.988,55.9977,55.8617,55.9297,53918.0
2024-01-11 10:30:00,57.55,57.65,57.53,57.59,90838.0,55.9297,56.0269,55.9103,55.9686,90838.0
2024-01-11 10:40:00,57.58,57.63,57.43,57.47,104381.0,55.9588,56.0074,55.8131,55.8519,104381.0
2024-01-11 10:50:00,57.47,57.49,57.33,57.37,60444.0,55.8519,55.8714,55.7159,55.7548,60444.0
2024-01-11 11:00:00,57.38,57.39,57.3,57.33,46983.0,55.7645,55.7742,55.6867,55.7159,46983.0
2024-01-11 11:10:00,57.33,57.36,57.21,57.23,52011.0,55.7159,55.745,55.5993,55.6187,52011.0
2024-01-11 11:20:00,57.23,57.3,57.18,57.26,58804.0,55.6187,55.6867,55.5701,55.6479,58804.0
2024-01-11 11:30:00,57.26,57.26,57.16,57.17,39912.0,55.6479,55.6479,55.5507,55.5604,39912.0
2024-01-11 11:40:00,57.17,57.32,57.15,57.32,57757.0,55.5604,55.7062,55.541,55.7062,57757.0
2024-01-11 11:50:00,57.32,57.34,57.18,57.23,53606.0,55.7062,55.7256,55.5701,55.6187,53606.0
2024-01-11 12:00:00,57.22,57.3,57.2,57.25,37763.0,55.609,55.6867,55.5895,55.6381,37763.0
2024-01-11 12:10:00,57.26,57.42,57.25,57.41,88483.0,55.6479,55.8033,55.6381,55.7936,88483.0
2024-01-11 12:20:00,57.4,57.44,57.31,57.35,65821.0,55.7839,55.8228,55.6964,55.7353,65821.0
2024-01-11 12:30:00,57.36,57.44,57.36,57.43,58746.0,55.745,55.8228,55.745,55.8131,58746.0
2024-01-11 12:40:00,57.43,57.48,57.41,57.47,28371.0,55.8131,55.8617,55.7936,55.8519,28371.0
2024-01-11 12:50:00,57.47,57.49,57.41,57.48,39678.0,55.8519,55.8714,55.7936,55.8617,39678.0
2024-01-11 13:00:00,57.48,57.57,57.46,57.56,37493.0,55.8617,55.9491,55.8422,55.9394,37493.0
2024-01-11 13:10:00,57.57,57.63,57.56,57.6,39119.0,55.9491,56.0074,55.9394,55.9783,39119.0
2024-01-11 13:20:00,57.6,57.65,57.54,57.61,84154.0,55.9783,56.0269,55.92,55.988,84154.0
2024-01-11 13:30:00,57.6,57.63,57.56,57.62,31170.0,55.9783,56.0074,55.9394,55.9977,31170.0
2024-01-11 13:40:00,57.63,57.7,57.63,57.63,38267.0,56.0074,56.0755,56.0074,56.0074,38267.0
2024-01-11 13:50:00,57.64,57.73,57.6,57.73,41130.0,56.0172,56.1046,55.9783,56.1046,41130.0
2024-01-11 14:00:00,57.73,57.76,57.65,57.68,73540.0,56.1046,56.1338,56.0269,56.056,73540.0
2024-01-11 14:10:00,57.68,57.8,57.67,57.74,41010.0,56.056,56.1726,56.0463,56.1143,41010.0
2024-01-11 14:20:00,57.75,57.81,57.69,57.78,39912.0,56.1241,56.1824,56.0657,56.1532,39912.0
2024-01-11 14:30:00,57.78,57.81,57.71,57.76,51137.0,56.1532,56.1824,56.0852,56.1338,51137.0
2024-01-11 14:40:00,57.76,57.8,57.7,57.76,41339.0,56.1338,56.1726,56.0755,56.1338,41339.0
2024-01-11 14:50:00,57.76,57.84,57.75,57.84,46266.0,56.1338,56.2115,56.1241,56.2115,46266.0
2024-01-11 15:00:00,57.84,57.85,57.74,57.76,45246.0,56.2115,56.2212,56.1143,56.1338,45246.0
2024-01-11 15:10:00,57.76,57.79,57.7,57.76,60114.0,56.1338,56.1629,56.0755,56.1338,60114.0
2024-01-11 15:20:00,57.77,57.86,57.75,57.8,49648.0,56.1435,56.231,56.1241,56.1726,49648.0
2024-01-11 15:30:00,57.8,57.88,57.78,57.88,94793.0,56.1726,56.2504,56.1532,56.2504,94793.0
2024-01-11 15:40:00,57.87,57.9,57.81,57.88,148632.0,56.2407,56.2698,56.1824,56.2504,148632.0
2024-01-11 15:50:00,57.88,57.9,57.78,57.79,404747.0,56.2504,56.2698,56.1532,56.1629,404747.0
2024-01-12 09:30:00,57.86,58.03,57.19,57.41,198858.0,56.231,56.3962,55.5798,55.7936,198858.0
2024-01-12 09:40:00,57.43,57.83,57.39,57.68,122158.0,55.8131,56.2018,55.7742,56.056,122158.0
2024-01-12 09:50:00,57.68,57.69,57.44,57.49,117950.0,56.056,56.0657,55.8228,55.8714,117950.0
2024-01-12 10:00:00,57.5,57.5,57.24,57.49,122164.0,55.8811,55.8811,55.6284,55.8714,122164.0
2024-01-12 10:10:00,57.5,57.54,57.29,57.3,63222.0,55.8811,55.92,55.677,55.6867,63222.0
2024-01-12 10:20:00,57.3,57.36,57.21,57.26,105487.0,55.6867,55.745,55.5993,55.6479,105487.0
2024-01-12 10:30:00,57.26,57.3,57.05,57.06,107681.0,55.6479,55.6867,55.4438,55.4535,107681.0
2024-01-12 10:40:00,57.07,57.14,57.0,57.01,73572.0,55.4632,55.5312,55.3952,55.4049,73572.0
2024-01-12 10:50:00,57.0,57.08,56.84,57.07,55643.0,55.3952,55.4729,55.2397,55.4632,55643.0
2024-01-12 11:00:00,57.07,57.12,57.0,57.12,100709.0,55.4632,55.5118,55.3952,55.5118,100709.0
2024-01-12 11:10:00,57.11,57.26,57.01,57.26,95862.0,55.5021,55.6479,55.4049,55.6479,95862.0
2024-01-12 11:20:00,57.26,57.27,57.06,57.1,75344.0,55.6479,55.6576,55.4535,55.4924,75344.0
2024-01-12 11:30:00,57.1,57.12,56.85,56.88,58945.0,55.4924,55.5118,55.2494,55.2786,58945.0
2024-01-12 11:40:00,56.89,56.97,56.77,56.78,93183.0,55.2883,55.366,55.1716,55.1814,93183.0
2024-01-12 11:50:00,56.77,56.8,56.66,56.8,54058.0,55.1716,55.2008,55.0647,55.2008,54058.0
2024-01-12 12:00:00,56.82,56.85,56.74,56.82,99224.0,55.2202,55.2494,55.1425,55.2202,99224.0
2024-01-12 12:10:00,56.83,56.86,56.77,56.85,38442.0,55.23,55.2591,55.1716,55.2494,38442.0
2024-01-12 12:20:00,56.85,56.88,56.67,56.74,47548.0,55.2494,55.2786,55.0745,55.1425,47548.0
2024-01-12 12:30:00,56.74,56.76,56.67,56.7,36587.0,55.1425,55.1619,55.0745,55.1036,36587.0
2024-01-12 12:40:00,56.71,56.74,56.66,56.7,34865.0,55.1133,55.1425,55.0647,55.1036,34865.0
2024-01-12 12:50:00,56.69,56.75,56.66,56.71,28383.0,55.0939,55.1522,55.0647,55.1133,28383.0
2024-01-12 13:00:00,56.72,56.77,56.67,56.76,28474.0,55.1231,55.1716,55.0745,55.1619,28474.0
2024-01-12 13:10:00,56.76,56.8,56.71,56.75,41000.0,55.1619,55.2008,55.1133,55.1522,41000.0
2024-01-12 13:20:00,56.75,56.78,56.68,56.7,41320.0,55.1522,55.1814,55.0842,55.1036,41320.0
2024-01-12 13:30:00,56.7,56.75,56.62,56.73,103004.0,55.1036,55.1522,55.0259,55.1328,103004.0
2024-01-12 13:40:00,56.74,56.77,56.68,56.77,50045.0,55.1425,55.1716,55.0842,55.1716,50045.0
2024-01-12 13:50:00,56.78,56.8,56.72,56.78,39307.0,55.1814,55.2008,55.1231,55.1814,39307.0
2024-01-12 14:00:00,56.77,56.8,56.73,56.76,65853.0,55.1716,55.2008,55.1328,55.1619,65853.0
2024-01-12 14:10:00,56.76,56.79,56.73,56.77,40579.0,55.1619,55.1911,55.1328,55.1716,40579.0
2024-01-12 14:20:00,56.77,56.77,56.63,56.64,65514.0,55.1716,55.1716,55.0356,55.0453,65514.0
2024-01-12 14:30:00,56.64,56.64,56.5,56.54,102909.0,55.0453,55.0453,54.9093,54.9481,102909.0
2024-01-12 14:40:00,56.53,56.54,56.42,56.45,47204.0,54.9384,54.9481,54.8315,54.8607,47204.0
2024-01-12 14:50:00,56.45,56.5,56.42,56.47,74254.0,54.8607,54.9093,54.8315,54.8801,74254.0
2024-01-12 15:00:00,56.46,56.57,56.44,56.46,79206.0,54.8704,54.9773,54.8509,54.8704,79206.0
2024-01-12 15:10:00,56.45,56.51,56.43,56.51,96279.0,54.8607,54.919,54.8412,54.919,96279.0
2024-01-12 15:20:00,56.51,56.51,56.39,56.43,92218.0,54.919,54.919,54.8023,54.8412,92218.0
2024-01-12 15:30:00,56.43,56.47,56.38,56.45,105125.0,54.8412,54.8801,54.7926,54.8607,105125.0
2024-01-12 15:40:00,56.45,56.5,56.38,56.47,172505.0,54.8607,54.9093,54.7926,54.8801,172505.0
2024-01-12 15:50:00,56.46,56.49,56.31,56.35,601270.0,54.8704,54.8995,54.7246,54.7635,601270.0
2024-01-16 09:30:00,55.61,55.61,54.58,54.7,316277.0,54.0443,54.0443,53.0433,53.1599,316277.0
2024-01-16 09:40:00,54.7,54.75,54.22,54.22,393801.0,53.1599,53.2085,52.6934,52.6934,393801.0
2024-01-16 09:50:00,54.23,54.59,54.22,54.38,224419.0,52.7032,53.053,52.6934,52.8489,224419.0
2024-01-16 10:00:00,54.39,54.52,54.3,54.41,205499.0,52.8587,52.985,52.7712,52.8781,205499.0
2024-01-16 10:10:00,54.41,54.53,54.32,54.41,160549.0,52.8781,52.9947,52.7906,52.8781,160549.0
2024-01-16 10:20:00,54.4,54.43,54.07,54.11,157351.0,52.8684,52.8975,52.5477,52.5865,157351.0
2024-01-16 10:30:00,54.11,54.42,54.11,54.42,130165.0,52.5865,52.8878,52.5865,52.8878,130165.0
2024-01-16 10:40:00,54.4,54.44,54.23,54.25,321077.0,52.8684,52.9073,52.7032,52.7226,321077.0
2024-01-16 10:50:00,54.25,54.31,54.13,54.16,108059.0,52.7226,52.7809,52.606,52.6351,108059.0
2024-01-16 11:00:00,54.17,54.19,53.87,53.88,333167.0,52.6449,52.6643,52.3533,52.363,333167.0
2024-01-16 11:10:00,53.89,54.11,53.74,54.08,279459.0,52.3727,52.5865,52.227,52.5574,279459.0
2024-01-16 11:20:00,54.09,54.1,53.95,53.97,241641.0,52.5671,52.5768,52.431,52.4505,241641.0
2024-01-16 11:30:00,53.97,53.98,53.54,53.58,177057.0,52.4505,52.4602,52.0326,52.0715,177057.0
2024-01-16 11:40:00,53.58,53.65,53.38,53.46,271588.0,52.0715,52.1395,51.8771,51.9548,271588.0
2024-01-16 11:50:00,53.47,53.54,53.31,53.33,265989.0,51.9646,52.0326,51.8091,51.8285,265989.0
2024-01-16 12:00:00,53.33,53.45,53.28,53.34,158383.0,51.8285,51.9451,51.7799,51.8382,158383.0
2024-01-16 12:10:00,53.34,53.41,53.15,53.23,103485.0,51.8382,51.9062,51.6536,51.7313,103485.0
2024-01-16 12:20:00,53.22,53.3,53.17,53.27,91723.0,51.7216,51.7993,51.673,51.7702,91723.0
2024-01-16 12:30:00,53.27,53.33,53.24,53.26,111939.0,51.7702,51.8285,51.741,51.7605,111939.0
2024-01-16 12:40:00,53.26,53.35,53.16,53.27,248713.0,51.7605,51.8479,51.6633,51.7702,248713.0
2024-01-16 12:50:00,53.26,53.33,53.04,53.05,100851.0,51.7605,51.8285,51.5467,51.5564,100851.0
2024-01-16 13:00:00,53.06,53.15,52.87,52.91,210031.0,51.5661,51.6536,51.3815,51.4203,210031.0
2024-01-16 13:10:00,52.91,52.94,52.8,52.89,180703.0,51.4203,51.4495,51.3134,51.4009,180703.0
2024-01-16 13:20:00,52.89,52.89,52.62,52.69,243250.0,51.4009,51.4009,51.1385,51.2065,243250.0
2024-01-16 13:30:00,52.69,52.98,52.68,52.77,237931.0,51.2065,51.4884,51.1968,51.2843,237931.0
2024-01-16 13:40:00,52.77,52.81,52.68,52.72,90793.0,51.2843,51.3231,51.1968,51.2357,90793.0
2024-01-16 13:50:00,52.72,52.9,52.7,52.87,293192.0,51.2357,51.4106,51.2162,51.3815,293192.0
2024-01-16 14:00:00,52.88,52.94,52.76,52.8,118097.0,51.3912,51.4495,51.2746,51.3134,118097.0
2024-01-16 14:10:00,52.8,52.83,52.63,52.7,122173.0,51.3134,51.3426,51.1482,51.2162,122173.0
2024-01-16 14:20:00,52.7,52.88,52.69,52.83,151748.0,51.2162,51.3912,51.2065,51.3426,151748.0
2024-01-16 14:30:00,52.83,52.83,52.66,52.71,129365.0,51.3426,51.3426,51.1774,51.226,129365.0
2024-01-16 14:40:00,52.71,52.71,52.44,52.54,155887.0,51.226,51.226,50.9636,51.0607,155887.0
2024-01-16 14:50:00,52.55,52.56,52.38,52.53,143337.0,51.0705,51.0802,50.9052,51.051,143337.0
2024-01-16 15:00:00,52.53,52.67,52.51,52.54,146984.0,51.051,51.1871,51.0316,51.0607,146984.0
2024-01-16 15:10:00,52.54,52.64,52.49,52.58,127885.0,51.0607,51.1579,51.0122,51.0996,127885.0
2024-01-16 15:20:00,52.57,52.65,52.52,52.57,163997.0,51.0899,51.1676,51.0413,51.0899,163997.0
2024-01-16 15:30:00,52.57,52.64,52.46,52.47,247879.0,51.0899,51.1579,50.983,50.9927,247879.0
2024-01-16 15:40:00,52.47,52.58,52.38,52.5,573890.0,50.9927,51.0996,50.9052,51.0219,573890.0
2024-01-16 15:50:00,52.51,52.58,52.39,52.4,1200754.0,51.0316,51.0996,50.915,50.9247,1200754.0
2024-01-17 09:30:00,52.2,53.51,51.71,53.51,444985.0,50.7303,52.0034,50.2541,52.0034,444985.0
2024-01-17 09:40:00,53.51,53.54,52.95,53.26,159062.0,52.0034,52.0326,51.4592,51.7605,159062.0
2024-01-17 09:50:00,53.28,53.39,52.98,53.39,137498.0,51.7799,51.8868,51.4884,51.8868,137498.0
2024-01-17 10:00:00,53.4,53.61,53.27,53.51,148178.0,51.8965,52.1006,51.7702,52.0034,148178.0
2024-01-17 10:10:00,53.5,53.5,53.11,53.16,120620.0,51.9937,51.9937,51.6147,51.6633,120620.0
2024-01-17 10:20:00,53.16,53.23,53.05,53.11,151187.0,51.6633,51.7313,51.5564,51.6147,151187.0
2024-01-17 10:30:00,53.1,53.38,53.06,53.37,112983.0,51.605,51.8771,51.5661,51.8674,112983.0
2024-01-17 10:40:00,53.36,53.43,53.28,53.35,116507.0,51.8577,51.9257,51.7799,51.8479,116507.0
2024-01-17 10:50:00,53.35,53.37,53.25,53.26,125506.0,51.8479,51.8674,51.7508,51.7605,125506.0
2024-01-17 11:00:00,53.27,53.47,53.27,53.4,74598.0,51.7702,51.9646,51.7702,51.8965,74598.0
2024-01-17 11:10:00,53.41,53.63,53.4,53.61,131622.0,51.9062,52.1201,51.8965,52.1006,131622.0
2024-01-17 11:20:00,53.61,53.61,53.37,53.38,124428.0,52.1006,52.1006,51.8674,51.8771,124428.0
2024-01-17 11:30:00,53.37,53.59,53.29,53.57,77321.0,51.8674,52.0812,51.7896,52.0617,77321.0
2024-01-17 11:40:00,53.56,53.71,53.5,53.64,156017.0,52.052,52.1978,51.9937,52.1298,156017.0
2024-01-17 11:50:00,53.64,53.71,53.57,53.7,115562.0,52.1298,52.1978,52.0617,52.1881,115562.0
2024-01-17 12:00:00,53.7,53.81,53.64,53.8,75597.0,52.1881,52.295,52.1298,52.2853,75597.0
2024-01-17 12:10:00,53.79,53.81,53.7,53.76,67067.0,52.2756,52.295,52.1881,52.2464,67067.0
2024-01-17 12:20:00,53.76,53.79,53.58,53.71,125863.0,52.2464,52.2756,52.0715,52.1978,125863.0
2024-01-17 12:30:00,53.7,53.71,53.59,53.67,57138.0,52.1881,52.1978,52.0812,52.1589,57138.0
2024-01-17 12:40:00,53.67,53.84,53.65,53.78,106951.0,52.1589,52.3241,52.1395,52.2658,106951.0
2024-01-17 12:50:00,53.77,53.94,53.71,53.92,126830.0,52.2561,52.4213,52.1978,52.4019,126830.0
2024-01-17 13:00:00,53.93,54.05,53.88,53.95,104135.0,52.4116,52.5282,52.363,52.431,104135.0
2024-01-17 13:10:00,53.95,54.03,53.92,54.01,71650.0,52.431,52.5088,52.4019,52.4894,71650.0
2024-01-17 13:20:00,54.02,54.12,53.93,54.1,79039.0,52.4991,52.5963,52.4116,52.5768,79039.0
2024-01-17 13:30:00,54.1,54.14,53.92,53.98,106408.0,52.5768,52.6157,52.4019,52.4602,106408.0
2024-01-17 13:40:00,53.98,54.04,53.95,54.02,57635.0,52.4602,52.5185,52.431,52.4991,57635.0
2024-01-17 13:50:00,54.02,54.05,53.9,53.93,68421.0,52.4991,52.5282,52.3825,52.4116,68421.0
2024-01-17 14:00:00,53.93,54.08,53.87,53.99,211613.0,52.4116,52.5574,52.3533,52.4699,211613.0
2024-01-17 14:10:00,53.98,54.02,53.95,54.0,78247.0,52.4602,52.4991,52.431,52.4796,78247.0
2024-01-17 14:20:00,54.0,54.03,53.95,53.98,79627.0,52.4796,52.5088,52.431,52.4602,79627.0
2024-01-17 14:30:00,53.98,54.02,53.95,53.98,97465.0,52.4602,52.4991,52.431,52.4602,97465.0
2024-01-17 14:40:00,53.98,54.05,53.97,54.04,108511.0,52.4602,52.5282,52.4505,52.5185,108511.0
2024-01-17 14:50:00,54.04,54.04,53.97,54.01,87001.0,52.5185,52.5185,52.4505,52.4894,87001.0
2024-01-17 15:00:00,54.01,54.02,53.9,53.97,204554.0,52.4894,52.4991,52.3825,52.4505,204554.0
2024-01-17 15:10:00,53.97,54.02,53.88,53.98,131327.0,52.4505,52.4991,52.363,52.4602,131327.0
2024-01-17 15:20:00,53.99,54.05,53.94,54.0,181177.0,52.4699,52.5282,52.4213,52.4796,181177.0
2024-01-17 15:30:00,54.0,54.2,53.99,54.2,195792.0,52.4796,52.674,52.4699,52.674,195792.0
2024-01-17 15:40:00,54.21,54.27,54.08,54.14,263260.0,52.6837,52.742,52.5574,52.6157,263260.0
2024-01-17 15:50:00,54.15,54.37,54.13,54.23,1016302.0,52.6254,52.8392,52.606,52.7032,1016302.0
2024-01-18 09:30:00,54.49,54.58,54.08,54.12,147482.0,52.9558,53.0433,52.5574,52.5963,147482.0
2024-01-18 09:40:00,54.13,54.27,53.88,53.88,197198.0,52.606,52.742,52.363,52.363,197198.0
2024-01-18 09:50:00,53.89,54.2,53.89,54.15,50667.0,52.3727,52.674,52.3727,52.6254,50667.0
2024-01-18 10:00:00,54.15,54.18,54.01,54.05,66068.0,52.6254,52.6546,52.4894,52.5282,66068.0
2024-01-18 10:10:00,54.05,54.22,53.99,54.09,73888.0,52.5282,52.6934,52.4699,52.5671,73888.0
2024-01-18 10:20:00,54.1,54.11,54.0,54.05,51502.0,52.5768,52.5865,52.4796,52.5282,51502.0
2024-01-18 10:30:00,54.04,54.08,53.98,53.99,96182.0,52.5185,52.5574,52.4602,52.4699,96182.0
2024-01-18 10:40:00,53.99,54.08,53.98,54.05,134570.0,52.4699,52.5574,52.4602,52.5282,134570.0
2024-01-18 10:50:00,54.05,54.05,53.79,53.82,191478.0,52.5282,52.5282,52.2756,52.3047,191478.0
2024-01-18 11:00:00,53.82,53.83,53.65,53.75,94796.0,52.3047,52.3144,52.1395,52.2367,94796.0
2024-01-18 11:10:00,53.76,53.8,53.61,53.68,69227.0,52.2464,52.2853,52.1006,52.1686,69227.0
2024-01-18 11:20:00,53.67,53.78,53.62,53.7,140424.0,52.1589,52.2658,52.1103,52.1881,140424.0
2024-01-18 11:30:00,53.7,53.83,53.68,53.82,131030.0,52.1881,52.3144,52.1686,52.3047,131030.0
2024-01-18 11:40:00,53.82,53.84,53.63,53.65,93738.0,52.3047,52.3241,52.1201,52.1395,93738.0
2024-01-18 11:50:00,53.65,53.72,53.49,53.5,194070.0,52.1395,52.2075,51.984,51.9937,194070.0
2024-01-18 12:00:00,53.49,53.6,53.38,53.6,74842.0,51.984,52.0909,51.8771,52.0909,74842.0
2024-01-18 12:10:00,53.6,53.71,53.56,53.65,70381.0,52.0909,52.1978,52.052,52.1395,70381.0
2024-01-18 12:20:00,53.65,53.71,53.63,53.66,62662.0,52.1395,52.1978,52.1201,52.1492,62662.0
2024-01-18 12:30:00,53.66,53.68,53.55,53.65,79222.0,52.1492,52.1686,52.0423,52.1395,79222.0
2024-01-18 12:40:00,53.64,53.66,53.58,53.62,41385.0,52.1298,52.1492,52.0715,52.1103,41385.0
2024-01-18 12:50:00,53.62,53.75,53.61,53.72,98761.0,52.1103,52.2367,52.1006,52.2075,98761.0
2024-01-18 13:00:00,53.72,53.72,53.63,53.65,101996.0,52.2075,52.2075,52.1201,52.1395,101996.0
2024-01-18 13:10:00,53.66,53.66,53.55,53.56,84121.0,52.1492,52.1492,52.0423,52.052,84121.0
2024-01-18 13:20:00,53.55,53.56,53.46,53.53,108237.0,52.0423,52.052,51.9548,52.0229,108237.0
2024-01-18 13:30:00,53.52,53.63,53.5,53.63,41345.0,52.0132,52.1201,51.9937,52.1201,41345.0
2024-01-18 13:40:00,53.63,53.69,53.61,53.68,47225.0,52.1201,52.1784,52.1006,52.1686,47225.0
2024-01-18 13:50:00,53.67,53.74,53.65,53.66,36442.0,52.1589,52.227,52.1395,52.1492,36442.0
2024-01-18 14:00:00,53.67,53.71,53.65,53.68,40812.0,52.1589,52.1978,52.1395,52.1686,40812.0
2024-01-18 14:10:00,53.69,53.76,53.66,53.71,37490.0,52.1784,52.2464,52.1492,52.1978,37490.0
2024-01-18 14:20:00,53.71,53.83,53.69,53.82,36649.0,52.1978,52.3144,52.1784,52.3047,36649.0
2024-01-18 14:30:00,53.82,53.85,53.78,53.84,52986.0,52.3047,52.3339,52.2658,52.3241,52986.0
2024-01-18 14:40:00,53.84,53.86,53.75,53.84,87631.0,52.3241,52.3436,52.2367,52.3241,87631.0
2024-01-18 14:50:00,53.83,53.94,53.82,53.93,51094.0,52.3144,52.4213,52.3047,52.4116,51094.0
2024-01-18 15:00:00,53.93,53.99,53.89,53.96,116085.0,52.4116,52.4699,52.3727,52.4408,116085.0
2024-01-18 15:10:00,53.96,53.96,53.89,53.9,67787.0,52.4408,52.4408,52.3727,52.3825,67787.0
2024-01-18 15:20:00,53.89,53.93,53.83,53.85,83325.0,52.3727,52.4116,52.3144,52.3339,83325.0
2024-01-18 15:30:00,53.85,53.88,53.76,53.78,153923.0,52.3339,52.363,52.2464,52.2658,153923.0
2024-01-18 15:40:00,53.76,53.82,53.71,53.82,202592.0,52.2464,52.3047,52.1978,52.3047,202592.0
2024-01-18 15:50:00,53.81,53.84,53.66,53.67,487849.0,52.295,52.3241,52.1492,52.1589,487849.0
2024-01-19 09:30:00,53.66,53.66,53.08,53.11,287742.0,52.1492,52.1492,51.5855,51.6147,287742.0
2024-01-19 09:40:00,53.11,53.22,52.88,53.11,141886.0,51.6147,51.7216,51.3912,51.6147,141886.0
2024-01-19 09:50:00,53.11,53.24,53.09,53.16,120283.0,51.6147,51.741,51.5953,51.6633,120283.0
2024-01-19 10:00:00,53.19,53.34,53.08,53.17,137551.0,51.6924,51.8382,51.5855,51.673,137551.0
2024-01-19 10:10:00,53.2,53.55,53.18,53.46,41372.0,51.7022,52.0423,51.6827,51.9548,41372.0
2024-01-19 10:20:00,53.48,53.48,53.32,53.41,35178.0,51.9743,51.9743,51.8188,51.9062,35178.0
2024-01-19 10:30:00,53.39,53.49,53.31,53.48,42521.0,51.8868,51.984,51.8091,51.9743,42521.0
2024-01-19 10:40:00,53.48,53.66,53.48,53.56,41279.0,51.9743,52.1492,51.9743,52.052,41279.0
2024-01-19 10:50:00,53.55,53.64,53.53,53.6,68597.0,52.0423,52.1298,52.0229,52.0909,68597.0
2024-01-19 11:00:00,53.6,53.72,53.56,53.72,27696.0,52.0909,52.2075,52.052,52.2075,27696.0
2024-01-19 11:10:00,53.73,53.79,53.69,53.7,41707.0,52.2172,52.2756,52.1784,52.1881,41707.0
2024-01-19 11:20:00,53.7,53.78,53.64,53.69,44861.0,52.1881,52.2658,52.1298,52.1784,44861.0
2024-01-19 11:30:00,53.67,53.7,53.61,53.65,54194.0,52.1589,52.1881,52.1006,52.1395,54194.0
2024-01-19 11:40:00,53.66,53.69,53.6,53.62,34819.0,52.1492,52.1784,52.0909,52.1103,34819.0
2024-01-19 11:50:00,53.6,53.71,53.6,53.7,31701.0,52.0909,52.1978,52.0909,52.1881,31701.0
2024-01-19 12:00:00,53.71,53.71,53.59,53.62,22690.0,52.1978,52.1978,52.0812,52.1103,22690.0
2024-01-19 12:10:00,53.61,53.69,53.6,53.65,34554.0,52.1006,52.1784,52.0909,52.1395,34554.0
2024-01-19 12:20:00,53.64,53.81,53.64,53.79,30914.0,52.1298,52.295,52.1298,52.2756,30914.0
2024-01-19 12:30:00,53.8,53.88,53.79,53.81,54999.0,52.2853,52.363,52.2756,52.295,54999.0
2024-01-19 12:40:00,53.82,53.9,53.79,53.86,56171.0,52.3047,52.3825,52.2756,52.3436,56171.0
2024-01-19 12:50:00,53.86,53.96,53.86,53.96,21189.0,52.3436,52.4408,52.3436,52.4408,21189.0
2024-01-19 13:00:00,53.95,53.96,53.83,53.87,45730.0,52.431,52.4408,52.3144,52.3533,45730.0
2024-01-19 13:10:00,53.88,54.01,53.88,53.97,56322.0,52.363,52.4894,52.363,52.4505,56322.0
2024-01-19 13:20:00,53.97,54.04,53.95,54.01,43924.0,52.4505,52.5185,52.431,52.4894,43924.0
2024-01-19 13:30:00,54.01,54.09,53.98,54.09,40389.0,52.4894,52.5671,52.4602,52.5671,40389.0
2024-01-19 13:40:00,54.09,54.09,54.01,54.03,26427.0,52.5671,52.5671,52.4894,52.5088,26427.0
2024-01-19 13:50:00,54.04,54.12,54.02,54.11,28477.0,52.5185,52.5963,52.4991,52.5865,28477.0
2024-01-19 14:00:00,54.11,54.11,54.02,54.03,59766.0,52.5865,52.5865,52.4991,52.5088,59766.0
2024-01-19 14:10:00,54.03,54.18,54.02,54.09,56460.0,52.5088,52.6546,52.4991,52.5671,56460.0
2024-01-19 14:20:00,54.09,54.23,54.06,54.13,54261.0,52.5671,52.7032,52.5379,52.606,54261.0
2024-01-19 14:30:00,54.14,54.24,54.12,54.23,44389.0,52.6157,52.7129,52.5963,52.7032,44389.0
2024-01-19 14:40:00,54.24,54.32,54.17,54.26,45684.0,52.7129,52.7906,52.6449,52.7323,45684.0
2024-01-19 14:50:00,54.26,54.3,54.18,54.22,59368.0,52.7323,52.7712,52.6546,52.6934,59368.0
2024-01-19 15:00:00,54.21,54.22,54.13,54.19,64079.0,52.6837,52.6934,52.606,52.6643,64079.0
2024-01-19 15:10:00,54.2,54.25,54.17,54.22,79885.0,52.674,52.7226,52.6449,52.6934,79885.0
2024-01-19 15:20:00,54.23,54.26,54.13,54.25,86404.0,52.7032,52.7323,52.606,52.7226,86404.0
2024-01-19 15:30:00,54.25,54.26,54.15,54.16,78232.0,52.7226,52.7323,52.6254,52.6351,78232.0
2024-01-19 15:40:00,54.16,54.16,54.02,54.14,114729.0,52.6351,52.6351,52.4991,52.6157,114729.0
2024-01-19 15:50:00,54.13,54.2,54.07,54.19,324695.0,52.606,52.674,52.5477,52.6643,324695.0
2024-01-22 09:30:00,54.33,54.63,54.33,54.63,67765.0,52.8003,53.0919,52.8003,53.0919,67765.0
2024-01-22 09:40:00,54.64,54.95,54.6,54.92,100212.0,53.1016,53.4029,53.0627,53.3737,100212.0
2024-01-22 09:50:00,54.91,55.03,54.85,54.9,62626.0,53.364,53.4806,53.3057,53.3543,62626.0
2024-01-22 10:00:00,54.91,55.04,54.85,54.97,207323.0,53.364,53.4904,53.3057,53.4223,207323.0
2024-01-22 10:10:00,54.98,55.01,54.89,54.92,60714.0,53.432,53.4612,53.3446,53.3737,60714.0
2024-01-22 10:20:00,54.93,55.0,54.88,54.94,82218.0,53.3835,53.4515,53.3349,53.3932,82218.0
2024-01-22 10:30:00,54.95,54.97,54.73,54.8,189321.0,53.4029,53.4223,53.1891,53.2571,189321.0
2024-01-22 10:40:00,54.81,54.86,54.73,54.75,57437.0,53.2668,53.3154,53.1891,53.2085,57437.0
2024-01-22 10:50:00,54.76,54.94,54.74,54.79,134006.0,53.2182,53.3932,53.1988,53.2474,134006.0
2024-01-22 11:00:00,54.79,54.88,54.73,54.86,208680.0,53.2474,53.3349,53.1891,53.3154,208680.0
2024-01-22 11:10:00,54.86,54.93,54.83,54.93,57234.0,53.3154,53.3835,53.2863,53.3835,57234.0
2024-01-22 11:20:00,54.94,54.97,54.82,54.95,37182.0,53.3932,53.4223,53.2766,53.4029,37182.0
2024-01-22 11:30:00,54.96,54.97,54.87,54.94,37138.0,53.4126,53.4223,53.3251,53.3932,37138.0
2024-01-22 11:40:00,54.94,54.96,54.78,54.8,91576.0,53.3932,53.4126,53.2377,53.2571,91576.0
2024-01-22 11:50:00,54.8,54.86,54.78,54.82,59027.0,53.2571,53.3154,53.2377,53.2766,59027.0
2024-01-22 12:00:00,54.83,54.86,54.7,54.7,25394.0,53.2863,53.3154,53.1599,53.1599,25394.0
2024-01-22 12:10:00,54.7,54.73,54.62,54.72,27226.0,53.1599,53.1891,53.0822,53.1794,27226.0
2024-01-22 12:20:00,54.71,54.76,54.71,54.75,26480.0,53.1696,53.2182,53.1696,53.2085,26480.0
2024-01-22 12:30:00,54.75,54.8,54.73,54.79,23125.0,53.2085,53.2571,53.1891,53.2474,23125.0
2024-01-22 12:40:00,54.8,54.85,54.74,54.83,31124.0,53.2571,53.3057,53.1988,53.2863,31124.0
2024-01-22 12:50:00,54.83,54.96,54.82,54.91,40932.0,53.2863,53.4126,53.2766,53.364,40932.0
2024-01-22 13:00:00,54.9,54.94,54.87,54.9,30175.0,53.3543,53.3932,53.3251,53.3543,30175.0
2024-01-22 13:10:00,54.9,54.94,54.89,54.91,62365.0,53.3543,53.3932,53.3446,53.364,62365.0
2024-01-22 13:20:00,54.91,54.94,54.76,54.8,97665.0,53.364,53.3932,53.2182,53.2571,97665.0
2024-01-22 13:30:00,54.81,54.87,54.79,54.87,25768.0,53.2668,53.3251,53.2474,53.3251,25768.0
2024-01-22 13:40:00,54.87,54.88,54.81,54.84,36526.0,53.3251,53.3349,53.2668,53.296,36526.0
2024-01-22 13:50:00,54.85,54.96,54.83,54.9,48191.0,53.3057,53.4126,53.2863,53.3543,48191.0
2024-01-22 14:00:00,54.9,54.92,54.86,54.91,35315.0,53.3543,53.3737,53.3154,53.364,35315.0
2024-01-22 14:10:00,54.91,54.92,54.83,54.84,97685.0,53.364,53.3737,53.2863,53.296,97685.0
2024-01-22 14:20:00,54.83,54.85,54.78,54.84,37435.0,53.2863,53.3057,53.2377,53.296,37435.0
2024-01-22 14:30:00,54.84,54.85,54.78,54.81,44188.0,53.296,53.3057,53.2377,53.2668,44188.0
2024-01-22 14:40:00,54.8,54.81,54.73,54.79,85989.0,53.2571,53.2668,53.1891,53.2474,85989.0
2024-01-22 14:50:00,54.78,54.79,54.71,54.77,48918.0,53.2377,53.2474,53.1696,53.228,48918.0
2024-01-22 15:00:00,54.77,54.78,54.7,54.77,44717.0,53.228,53.2377,53.1599,53.228,44717.0
2024-01-22 15:10:00,54.77,54.84,54.73,54.83,44087.0,53.228,53.296,53.1891,53.2863,44087.0
2024-01-22 15:20:00,54.83,54.89,54.79,54.86,63204.0,53.2863,53.3446,53.2474,53.3154,63204.0
2024-01-22 15:30:00,54.85,54.97,54.85,54.9,103858.0,53.3057,53.4223,53.3057,53.3543,103858.0
2024-01-22 15:40:00,54.91,54.95,54.87,54.88,87387.0,53.364,53.4029,53.3251,53.3349,87387.0
2024-01-22 15:50:00,54.87,54.95,54.85,54.9,457529.0,53.3251,53.4029,53.3057,53.3543,457529.0
2024-01-23 09:30:00,55.13,55.27,54.95,55.04,73311.0,53.5778,53.7139,53.4029,53.4904,73311.0
2024-01-23 09:40:00,55.07,55.22,54.96,55.1,223073.0,53.5195,53.6653,53.4126,53.5487,223073.0
2024-01-23 09:50:00,55.1,55.15,55.03,55.08,78218.0,53.5487,53.5973,53.4806,53.5292,78218.0
2024-01-23 10:00:00,55.08,55.2,55.07,55.19,59220.0,53.5292,53.6459,53.5195,53.6361,59220.0
2024-01-23 10:10:00,55.2,55.25,55.14,55.2,122860.0,53.6459,53.6944,53.5875,53.6459,122860.0
2024-01-23 10:20:00,55.2,55.21,55.03,55.04,171235.0,53.6459,53.6556,53.4806,53.4904,171235.0
2024-01-23 10:30:00,55.04,55.15,54.87,55.14,167106.0,53.4904,53.5973,53.3251,53.5875,167106.0
2024-01-23 10:40:00,55.14,55.18,55.01,55.11,194847.0,53.5875,53.6264,53.4612,53.5584,194847.0
2024-01-23 10:50:00,55.1,55.15,55.03,55.03,94325.0,53.5487,53.5973,53.4806,53.4806,94325.0
2024-01-23 11:00:00,55.03,55.1,54.97,55.1,44089.0,53.4806,53.5487,53.4223,53.5487,44089.0
2024-01-23 11:10:00,55.11,55.15,55.04,55.12,88699.0,53.5584,53.5973,53.4904,53.5681,88699.0
2024-01-23 11:20:00,55.11,55.14,55.06,55.13,55672.0,53.5584,53.5875,53.5098,53.5778,55672.0
2024-01-23 11:30:00,55.14,55.27,55.12,55.25,150021.0,53.5875,53.7139,53.5681,53.6944,150021.0
2024-01-23 11:40:00,55.25,55.25,55.09,55.12,59753.0,53.6944,53.6944,53.5389,53.5681,59753.0
2024-01-23 11:50:00,55.12,55.26,55.12,55.26,57969.0,53.5681,53.7042,53.5681,53.7042,57969.0
2024-01-23 12:00:00,55.26,55.31,55.23,55.25,81489.0,53.7042,53.7528,53.675,53.6944,81489.0
2024-01-23 12:10:00,55.25,55.32,55.25,55.3,28074.0,53.6944,53.7625,53.6944,53.743,28074.0
2024-01-23 12:20:00,55.3,55.36,55.28,55.36,40283.0,53.743,53.8013,53.7236,53.8013,40283.0
2024-01-23 12:30:00,55.36,55.37,55.27,55.32,45142.0,53.8013,53.8111,53.7139,53.7625,45142.0
2024-01-23 12:40:00,55.32,55.41,55.31,55.32,36599.0,53.7625,53.8499,53.7528,53.7625,36599.0
2024-01-23 12:50:00,55.32,55.35,55.27,55.35,20124.0,53.7625,53.7916,53.7139,53.7916,20124.0
2024-01-23 13:00:00,55.34,55.34,55.23,55.27,22046.0,53.7819,53.7819,53.675,53.7139,22046.0
2024-01-23 13:10:00,55.27,55.33,55.25,55.32,24535.0,53.7139,53.7722,53.6944,53.7625,24535.0
2024-01-23 13:20:00,55.33,55.33,55.26,55.27,30309.0,53.7722,53.7722,53.7042,53.7139,30309.0
2024-01-23 13:30:00,55.28,55.3,55.2,55.23,82342.0,53.7236,53.743,53.6459,53.675,82342.0
2024-01-23 13:40:00,55.22,55.25,55.18,55.23,39687.0,53.6653,53.6944,53.6264,53.675,39687.0
2024-01-23 13:50:00,55.23,55.32,55.22,55.3,43577.0,53.675,53.7625,53.6653,53.743,43577.0
2024-01-23 14:00:00,55.3,55.34,55.25,55.29,28908.0,53.743,53.7819,53.6944,53.7333,28908.0
2024-01-23 14:10:00,55.28,55.33,55.27,55.3,31573.0,53.7236,53.7722,53.7139,53.743,31573.0
2024-01-23 14:20:00,55.3,55.32,55.27,55.32,45105.0,53.743,53.7625,53.7139,53.7625,45105.0
2024-01-23 14:30:00,55.31,55.44,55.25,55.41,175007.0,53.7528,53.8791,53.6944,53.8499,175007.0
2024-01-23 14:40:00,55.41,55.49,55.38,55.46,24432.0,53.8499,53.9277,53.8208,53.8985,24432.0
2024-01-23 14:50:00,55.46,55.5,55.43,55.48,27674.0,53.8985,53.9374,53.8694,53.918,27674.0
2024-01-23 15:00:00,55.47,55.57,55.42,55.48,126611.0,53.9083,54.0054,53.8597,53.918,126611.0
2024-01-23 15:10:00,55.48,55.65,55.48,55.57,81900.0,53.918,54.0832,53.918,54.0054,81900.0
2024-01-23 15:20:00,55.57,55.59,55.41,55.45,51668.0,54.0054,54.0249,53.8499,53.8888,51668.0
2024-01-23 15:30:00,55.45,55.53,55.42,55.45,104607.0,53.8888,53.9666,53.8597,53.8888,104607.0
2024-01-23 15:40:00,55.45,55.54,55.43,55.47,112233.0,53.8888,53.9763,53.8694,53.9083,112233.0
2024-01-23 15:50:00,55.46,55.67,55.45,55.66,552632.0,53.8985,54.1026,53.8888,54.0929,552632.0
2024-01-24 09:30:00,55.96,55.96,55.54,55.72,60686.0,54.3845,54.3845,53.9763,54.1512,60686.0
2024-01-24 09:40:00,55.69,55.78,55.54,55.67,222699.0,54.1221,54.2095,53.9763,54.1026,222699.0
2024-01-24 09:50:00,55.67,55.67,55.45,55.56,163328.0,54.1026,54.1026,53.8888,53.9957,163328.0
2024-01-24 10:00:00,55.54,55.57,55.13,55.23,272867.0,53.9763,54.0054,53.5778,53.675,272867.0
2024-01-24 10:10:00,55.23,55.38,55.19,55.29,79010.0,53.675,53.8208,53.6361,53.7333,79010.0
2024-01-24 10:20:00,55.29,55.44,55.24,55.35,68975.0,53.7333,53.8791,53.6847,53.7916,68975.0
2024-01-24 10:30:00,55.35,55.51,55.25,55.51,129310.0,53.7916,53.9471,53.6944,53.9471,129310.0
2024-01-24 10:40:00,55.51,55.66,55.49,55.6,144915.0,53.9471,54.0929,53.9277,54.0346,144915.0
2024-01-24 10:50:00,55.6,55.66,55.54,55.57,129068.0,54.0346,54.0929,53.9763,54.0054,129068.0
2024-01-24 11:00:00,55.58,55.6,55.48,55.55,63132.0,54.0152,54.0346,53.918,53.986,63132.0
2024-01-24 11:10:00,55.55,55.66,55.53,55.64,120321.0,53.986,54.0929,53.9666,54.0735,120321.0
2024-01-24 11:20:00,55.63,55.65,55.53,55.59,126318.0,54.0637,54.0832,53.9666,54.0249,126318.0
2024-01-24 11:30:00,55.6,55.63,55.56,55.6,38463.0,54.0346,54.0637,53.9957,54.0346,38463.0
2024-01-24 11:40:00,55.6,55.7,55.59,55.67,54331.0,54.0346,54.1318,54.0249,54.1026,54331.0
2024-01-24 11:50:00,55.68,55.73,55.6,55.62,27227.0,54.1123,54.1609,54.0346,54.054,27227.0
2024-01-24 12:00:00,55.62,55.65,55.59,55.65,39203.0,54.054,54.0832,54.0249,54.0832,39203.0
2024-01-24 12:10:00,55.64,55.71,55.61,55.61,35806.0,54.0735,54.1415,54.0443,54.0443,35806.0
2024-01-24 12:20:00,55.61,55.69,55.58,55.64,41487.0,54.0443,54.1221,54.0152,54.0735,41487.0
2024-01-24 12:30:00,55.64,55.66,55.52,55.55,40938.0,54.0735,54.0929,53.9568,53.986,40938.0
2024-01-24 12:40:00,55.55,55.56,55.44,55.47,26389.0,53.986,53.9957,53.8791,53.9083,26389.0
2024-01-24 12:50:00,55.47,55.49,55.43,55.48,39108.0,53.9083,53.9277,53.8694,53.918,39108.0
2024-01-24 13:00:00,55.49,55.51,55.4,55.48,72278.0,53.9277,53.9471,53.8402,53.918,72278.0
2024-01-24 13:10:00,55.48,55.49,55.28,55.29,45807.0,53.918,53.9277,53.7236,53.7333,45807.0
2024-01-24 13:20:00,55.31,55.46,55.3,55.41,54245.0,53.7528,53.8985,53.743,53.8499,54245.0
2024-01-24 13:30:00,55.4,55.41,55.25,55.26,41629.0,53.8402,53.8499,53.6944,53.7042,41629.0
2024-01-24 13:40:00,55.25,55.33,55.24,55.32,39569.0,53.6944,53.7722,53.6847,53.7625,39569.0
2024-01-24 13:50:00,55.3,55.33,55.29,55.32,32543.0,53.743,53.7722,53.7333,53.7625,32543.0
2024-01-24 14:00:00,55.32,55.33,55.25,55.27,35288.0,53.7625,53.7722,53.6944,53.7139,35288.0
2024-01-24 14:10:00,55.26,55.31,55.23,55.26,39956.0,53.7042,53.7528,53.675,53.7042,39956.0
2024-01-24 14:20:00,55.25,55.25,55.16,55.22,38528.0,53.6944,53.6944,53.607,53.6653,38528.0
2024-01-24 14:30:00,55.22,55.27,55.16,55.21,37156.0,53.6653,53.7139,53.607,53.6556,37156.0
2024-01-24 14:40:00,55.22,55.33,55.22,55.32,38015.0,53.6653,53.7722,53.6653,53.7625,38015.0
2024-01-24 14:50:00,55.32,55.34,55.24,55.28,46148.0,53.7625,53.7819,53.6847,53.7236,46148.0
2024-01-24 15:00:00,55.28,55.32,55.24,55.25,46922.0,53.7236,53.7625,53.6847,53.6944,46922.0
2024-01-24 15:10:00,55.26,55.28,55.15,55.17,148171.0,53.7042,53.7236,53.5973,53.6167,148171.0
2024-01-24 15:20:00,55.16,55.18,55.07,55.1,60827.0,53.607,53.6264,53.5195,53.5487,60827.0
2024-01-24 15:30:00,55.09,55.15,55.07,55.12,75320.0,53.5389,53.5973,53.5195,53.5681,75320.0
2024-01-24 15:40:00,55.12,55.19,55.09,55.12,113220.0,53.5681,53.6361,53.5389,53.5681,113220.0
2024-01-24 15:50:00,55.1,55.23,54.99,55.02,476712.0,53.5487,53.675,53.4418,53.4709,476712.0
2024-01-25 09:30:00,55.65,55.65,55.08,55.27,131805.0,54.0832,54.0832,53.5292,53.7139,131805.0
2024-01-25 09:40:00,55.27,55.33,54.97,55.13,39645.0,53.7139,53.7722,53.4223,53.5778,39645.0
2024-01-25 09:50:00,55.12,55.32,55.05,55.21,159350.0,53.5681,53.7625,53.5001,53.6556,159350.0
2024-01-25 10:00:00,55.22,55.28,55.07,55.16,170581.0,53.6653,53.7236,53.5195,53.607,170581.0
2024-01-25 10:10:00,55.17,55.24,54.95,55.11,94587.0,53.6167,53.6847,53.4029,53.5584,94587.0
2024-01-25 10:20:00,55.11,55.24,55.02,55.22,56295.0,53.5584,53.6847,53.4709,53.6653,56295.0
2024-01-25 10:30:00,55.24,55.24,54.96,54.97,39554.0,53.6847,53.6847,53.4126,53.4223,39554.0
2024-01-25 10:40:00,54.96,54.99,54.88,54.91,49460.0,53.4126,53.4418,53.3349,53.364,49460.0
2024-01-25 10:50:00,54.9,54.97,54.82,54.89,40762.0,53.3543,53.4223,53.2766,53.3446,40762.0
2024-01-25 11:00:00,54.9,55.02,54.87,54.95,46073.0,53.3543,53.4709,53.3251,53.4029,46073.0
2024-01-25 11:10:00,54.96,55.06,54.94,54.97,87145.0,53.4126,53.5098,53.3932,53.4223,87145.0
2024-01-25 11:20:00,54.96,54.99,54.87,54.91,53783.0,53.4126,53.4418,53.3251,53.364,53783.0
2024-01-25 11:30:00,54.91,54.92,54.79,54.8,88928.0,53.364,53.3737,53.2474,53.2571,88928.0
2024-01-25 11:40:00,54.8,54.81,54.69,54.75,83834.0,53.2571,53.2668,53.1502,53.2085,83834.0
2024-01-25 11:50:00,54.76,54.85,54.75,54.81,56251.0,53.2182,53.3057,53.2085,53.2668,56251.0
2024-01-25 12:00:00,54.81,54.89,54.79,54.8,74511.0,53.2668,53.3446,53.2474,53.2571,74511.0
2024-01-25 12:10:00,54.81,54.92,54.79,54.9,58279.0,53.2668,53.3737,53.2474,53.3543,58279.0
2024-01-25 12:20:00,54.9,54.93,54.8,54.8,60963.0,53.3543,53.3835,53.2571,53.2571,60963.0
2024-01-25 12:30:00,54.8,54.92,54.78,54.91,40300.0,53.2571,53.3737,53.2377,53.364,40300.0
2024-01-25 12:40:00,54.91,54.91,54.83,54.86,37133.0,53.364,53.364,53.2863,53.3154,37133.0
2024-01-25 12:50:00,54.86,54.91,54.85,54.9,49891.0,53.3154,53.364,53.3057,53.3543,49891.0
2024-01-25 13:00:00,54.9,54.94,54.83,54.84,176241.0,53.3543,53.3932,53.2863,53.296,176241.0
2024-01-25 13:10:00,54.83,54.87,54.74,54.78,48232.0,53.2863,53.3251,53.1988,53.2377,48232.0
2024-01-25 13:20:00,54.78,54.93,54.78,54.83,105216.0,53.2377,53.3835,53.2377,53.2863,105216.0
2024-01-25 13:30:00,54.84,54.93,54.83,54.91,67070.0,53.296,53.3835,53.2863,53.364,67070.0
2024-01-25 13:40:00,54.91,55.15,54.87,55.06,433358.0,53.364,53.5973,53.3251,53.5098,433358.0
2024-01-25 13:50:00,55.07,55.22,55.05,55.19,211519.0,53.5195,53.6653,53.5001,53.6361,211519.0
2024-01-25 14:00:00,55.18,55.32,55.14,55.29,53869.0,53.6264,53.7625,53.5875,53.7333,53869.0
2024-01-25 14:10:00,55.3,55.4,55.14,55.19,173314.0,53.743,53.8402,53.5875,53.6361,173314.0
2024-01-25 14:20:00,55.19,55.25,55.16,55.21,86345.0,53.6361,53.6944,53.607,53.6556,86345.0
2024-01-25 14:30:00,55.21,55.39,55.17,55.39,89147.0,53.6556,53.8305,53.6167,53.8305,89147.0
2024-01-25 14:40:00,55.39,55.39,55.27,55.32,83091.0,53.8305,53.8305,53.7139,53.7625,83091.0
2024-01-25 14:50:00,55.32,55.42,55.28,55.37,173461.0,53.7625,53.8597,53.7236,53.8111,173461.0
2024-01-25 15:00:00,55.37,55.53,55.34,55.5,90713.0,53.8111,53.9666,53.7819,53.9374,90713.0
2024-01-25 15:10:00,55.5,55.52,55.4,55.43,74568.0,53.9374,53.9568,53.8402,53.8694,74568.0
2024-01-25 15:20:00,55.43,55.45,55.31,55.39,164180.0,53.8694,53.8888,53.7528,53.8305,164180.0
2024-01-25 15:30:00,55.39,55.6,55.39,55.56,192458.0,53.8305,54.0346,53.8305,53.9957,192458.0
2024-01-25 15:40:00,55.56,55.64,55.55,55.6,224681.0,53.9957,54.0735,53.986,54.0346,224681.0
2024-01-25 15:50:00,55.59,55.74,55.59,55.71,662272.0,54.0249,54.1706,54.0249,54.1415,662272.0
2024-01-26 09:30:00,55.84,56.28,55.76,55.8,179077.0,54.2678,54.6954,54.1901,54.229,179077.0
2024-01-26 09:40:00,55.81,56.22,55.51,55.84,361587.0,54.2387,54.6371,53.9471,54.2678,361587.0
2024-01-26 09:50:00,55.82,56.18,55.77,55.96,128244.0,54.2484,54.5983,54.1998,54.3845,128244.0
2024-01-26 10:00:00,55.96,56.04,55.8,55.95,88751.0,54.3845,54.4622,54.229,54.3747,88751.0
2024-01-26 10:10:00,55.95,56.02,55.83,55.97,52683.0,54.3747,54.4428,54.2581,54.3942,52683.0
2024-01-26 10:20:00,55.96,56.03,55.89,55.95,45519.0,54.3845,54.4525,54.3164,54.3747,45519.0
2024-01-26 10:30:00,55.96,55.98,55.84,55.98,110477.0,54.3845,54.4039,54.2678,54.4039,110477.0
2024-01-26 10:40:00,55.98,56.01,55.93,55.98,42957.0,54.4039,54.433,54.3553,54.4039,42957.0
2024-01-26 10:50:00,55.98,56.04,55.85,55.9,152358.0,54.4039,54.4622,54.2776,54.3261,152358.0
2024-01-26 11:00:00,55.91,55.91,55.76,55.8,168780.0,54.3359,54.3359,54.1901,54.229,168780.0
2024-01-26 11:10:00,55.81,55.93,55.77,55.77,141353.0,54.2387,54.3553,54.1998,54.1998,141353.0
2024-01-26 11:20:00,55.77,55.93,55.76,55.88,58983.0,54.1998,54.3553,54.1901,54.3067,58983.0
2024-01-26 11:30:00,55.87,55.92,55.83,55.85,37637.0,54.297,54.3456,54.2581,54.2776,37637.0
2024-01-26 11:40:00,55.85,55.93,55.84,55.9,35470.0,54.2776,54.3553,54.2678,54.3261,35470.0
2024-01-26 11:50:00,55.91,55.94,55.88,55.88,33956.0,54.3359,54.365,54.3067,54.3067,33956.0
2024-01-26 12:00:00,55.88,55.91,55.77,55.78,112960.0,54.3067,54.3359,54.1998,54.2095,112960.0
2024-01-26 12:10:00,55.78,55.91,55.75,55.87,90398.0,54.2095,54.3359,54.1804,54.297,90398.0
2024-01-26 12:20:00,55.87,55.89,55.82,55.86,44178.0,54.297,54.3164,54.2484,54.2873,44178.0
2024-01-26 12:30:00,55.86,55.94,55.79,55.85,98208.0,54.2873,54.365,54.2192,54.2776,98208.0
2024-01-26 12:40:00,55.84,55.91,55.71,55.72,56343.0,54.2678,54.3359,54.1415,54.1512,56343.0
2024-01-26 12:50:00,55.73,55.86,55.72,55.8,63554.0,54.1609,54.2873,54.1512,54.229,63554.0
2024-01-26 13:00:00,55.8,55.88,55.72,55.8,67117.0,54.229,54.3067,54.1512,54.229,67117.0
2024-01-26 13:10:00,55.8,55.9,55.7,55.9,86454.0,54.229,54.3261,54.1318,54.3261,86454.0
2024-01-26 13:20:00,55.9,55.91,55.75,55.91,115550.0,54.3261,54.3359,54.1804,54.3359,115550.0
2024-01-26 13:30:00,55.91,55.93,55.8,55.83,107171.0,54.3359,54.3553,54.229,54.2581,107171.0
2024-01-26 13:40:00,55.82,55.86,55.73,55.76,92231.0,54.2484,54.2873,54.1609,54.1901,92231.0
2024-01-26 13:50:00,55.76,55.88,55.74,55.75,152643.0,54.1901,54.3067,54.1706,54.1804,152643.0
2024-01-26 14:00:00,55.75,55.83,55.66,55.83,142032.0,54.1804,54.2581,54.0929,54.2581,142032.0
2024-01-26 14:10:00,55.83,55.86,55.66,55.78,165730.0,54.2581,54.2873,54.0929,54.2095,165730.0
2024-01-26 14:20:00,55.79,58.0,55.7,56.95,1573479.0,54.2192,56.367,54.1318,55.3466,1573479.0
2024-01-26 14:30:00,56.96,57.34,56.56,56.87,766953.0,55.3563,55.7256,54.9676,55.2688,766953.0
2024-01-26 14:40:00,56.86,57.04,56.72,56.78,275384.0,55.2591,55.434,55.1231,55.1814,275384.0
2024-01-26 14:50:00,56.78,57.08,56.71,57.08,371872.0,55.1814,55.4729,55.1133,55.4729,371872.0
2024-01-26 15:00:00,57.08,57.14,56.74,56.85,240038.0,55.4729,55.5312,55.1425,55.2494,240038.0
2024-01-26 15:10:00,56.84,57.03,56.76,57.02,137923.0,55.2397,55.4243,55.1619,55.4146,137923.0
2024-01-26 15:20:00,57.03,57.18,56.97,57.05,168554.0,55.4243,55.5701,55.366,55.4438,168554.0
2024-01-26 15:30:00,57.05,57.09,56.9,56.99,236578.0,55.4438,55.4826,55.298,55.3855,236578.0
2024-01-26 15:40:00,57.0,57.01,56.71,56.72,318980.0,55.3952,55.4049,55.1133,55.1231,318980.0
2024-01-26 15:50:00,56.72,56.78,56.55,56.59,777555.0,55.1231,55.1814,54.9578,54.9967,777555.0
2024-01-29 09:30:00,56.39,56.52,55.79,55.94,529419.0,54.8023,54.9287,54.2192,54.365,529419.0
2024-01-29 09:40:00,55.96,56.27,55.82,56.18,308860.0,54.3845,54.6857,54.2484,54.5983,308860.0
2024-01-29 09:50:00,56.17,56.17,55.96,56.0,375165.0,54.5885,54.5885,54.3845,54.4233,375165.0
2024-01-29 10:00:00,56.01,56.27,55.95,56.17,272019.0,54.433,54.6857,54.3747,54.5885,272019.0
2024-01-29 10:10:00,56.17,56.4,56.08,56.23,430458.0,54.5885,54.8121,54.5011,54.6469,430458.0
2024-01-29 10:20:00,56.24,56.25,56.07,56.19,230882.0,54.6566,54.6663,54.4914,54.608,230882.0
2024-01-29 10:30:00,56.18,56.32,56.13,56.28,112075.0,54.5983,54.7343,54.5497,54.6954,112075.0
2024-01-29 10:40:00,56.28,56.3,56.15,56.2,157332.0,54.6954,54.7149,54.5691,54.6177,157332.0
2024-01-29 10:50:00,56.19,56.3,56.13,56.28,75312.0,54.608,54.7149,54.5497,54.6954,75312.0
2024-01-29 11:00:00,56.28,56.3,56.19,56.19,75209.0,54.6954,54.7149,54.608,54.608,75209.0
2024-01-29 11:10:00,56.2,56.36,56.19,56.35,193963.0,54.6177,54.7732,54.608,54.7635,193963.0
2024-01-29 11:20:00,56.35,56.5,56.32,56.41,90673.0,54.7635,54.9093,54.7343,54.8218,90673.0
2024-01-29 11:30:00,56.42,56.48,56.38,56.48,193989.0,54.8315,54.8898,54.7926,54.8898,193989.0
2024-01-29 11:40:00,56.48,56.51,56.42,56.48,166745.0,54.8898,54.919,54.8315,54.8898,166745.0
2024-01-29 11:50:00,56.48,56.53,56.41,56.5,99005.0,54.8898,54.9384,54.8218,54.9093,99005.0
2024-01-29 12:00:00,56.5,56.5,56.25,56.3,92003.0,54.9093,54.9093,54.6663,54.7149,92003.0
2024-01-29 12:10:00,56.3,56.3,56.17,56.19,69638.0,54.7149,54.7149,54.5885,54.608,69638.0
2024-01-29 12:20:00,56.18,56.21,56.13,56.18,70116.0,54.5983,54.6274,54.5497,54.5983,70116.0
2024-01-29 12:30:00,56.18,56.25,56.13,56.23,68528.0,54.5983,54.6663,54.5497,54.6469,68528.0
2024-01-29 12:40:00,56.23,56.24,56.13,56.18,76634.0,54.6469,54.6566,54.5497,54.5983,76634.0
2024-01-29 12:50:00,56.18,56.24,56.14,56.23,65775.0,54.5983,54.6566,54.5594,54.6469,65775.0
2024-01-29 13:00:00,56.23,56.23,56.13,56.19,56094.0,54.6469,54.6469,54.5497,54.608,56094.0
2024-01-29 13:10:00,56.18,56.23,56.14,56.15,125567.0,54.5983,54.6469,54.5594,54.5691,125567.0
2024-01-29 13:20:00,56.15,56.21,56.13,56.2,80133.0,54.5691,54.6274,54.5497,54.6177,80133.0
2024-01-29 13:30:00,56.2,56.29,56.18,56.25,85199.0,54.6177,54.7052,54.5983,54.6663,85199.0
2024-01-29 13:40:00,56.25,56.3,56.17,56.17,84363.0,54.6663,54.7149,54.5885,54.5885,84363.0
2024-01-29 13:50:00,56.17,56.25,56.14,56.24,82178.0,54.5885,54.6663,54.5594,54.6566,82178.0
2024-01-29 14:00:00,56.24,56.26,56.21,56.25,68376.0,54.6566,54.676,54.6274,54.6663,68376.0
2024-01-29 14:10:00,56.26,56.33,56.26,56.28,69850.0,54.676,54.744,54.676,54.6954,69850.0
2024-01-29 14:20:00,56.28,56.34,56.25,56.33,80000.0,54.6954,54.7538,54.6663,54.744,80000.0
2024-01-29 14:30:00,56.33,56.35,56.29,56.3,70611.0,54.744,54.7635,54.7052,54.7149,70611.0
2024-01-29 14:40:00,56.3,56.33,56.18,56.2,97076.0,54.7149,54.744,54.5983,54.6177,97076.0
2024-01-29 14:50:00,56.2,56.24,56.19,56.2,103352.0,54.6177,54.6566,54.608,54.6177,103352.0
2024-01-29 15:00:00,56.2,56.36,56.2,56.3,156771.0,54.6177,54.7732,54.6177,54.7149,156771.0
2024-01-29 15:10:00,56.3,56.42,56.29,56.41,105652.0,54.7149,54.8315,54.7052,54.8218,105652.0
2024-01-29 15:20:00,56.42,56.61,56.42,56.55,117791.0,54.8315,55.0162,54.8315,54.9578,117791.0
2024-01-29 15:30:00,56.55,56.62,56.22,56.54,258141.0,54.9578,55.0259,54.6371,54.9481,258141.0
2024-01-29 15:40:00,56.53,56.54,56.43,56.48,249401.0,54.9384,54.9481,54.8412,54.8898,249401.0
2024-01-29 15:50:00,56.48,56.67,56.47,56.66,633414.0,54.8898,55.0745,54.8801,55.0647,633414.0
2024-01-30 09:30:00,55.31,55.89,54.5,55.55,441116.0,53.7528,54.3164,52.9656,53.986,441116.0
2024-01-30 09:40:00,55.55,55.62,54.96,55.22,430146.0,53.986,54.054,53.4126,53.6653,430146.0
2024-01-30 09:50:00,55.22,55.31,54.38,54.41,325774.0,53.6653,53.7528,52.8489,52.8781,325774.0
2024-01-30 10:00:00,54.4,54.41,53.43,54.07,576787.0,52.8684,52.8781,51.9257,52.5477,576787.0
2024-01-30 10:10:00,54.09,54.1,53.21,53.55,318897.0,52.5671,52.5768,51.7119,52.0423,318897.0
2024-01-30 10:20:00,53.55,53.84,53.54,53.73,186403.0,52.0423,52.3241,52.0326,52.2172,186403.0
2024-01-30 10:30:00,53.73,54.02,53.6,54.02,187002.0,52.2172,52.4991,52.0909,52.4991,187002.0
2024-01-30 10:40:00,54.03,54.13,53.75,53.76,186904.0,52.5088,52.606,52.2367,52.2464,186904.0
2024-01-30 10:50:00,53.75,54.04,53.64,53.98,137624.0,52.2367,52.5185,52.1298,52.4602,137624.0
2024-01-30 11:00:00,53.97,54.27,53.93,54.01,95598.0,52.4505,52.742,52.4116,52.4894,95598.0
2024-01-30 11:10:00,54.02,54.07,53.88,53.93,98765.0,52.4991,52.5477,52.363,52.4116,98765.0
2024-01-30 11:20:00,53.92,54.02,53.81,53.92,100553.0,52.4019,52.4991,52.295,52.4019,100553.0
2024-01-30 11:30:00,53.91,54.1,53.83,54.08,108010.0,52.3922,52.5768,52.3144,52.5574,108010.0
2024-01-30 11:40:00,54.07,54.46,54.07,54.41,135489.0,52.5477,52.9267,52.5477,52.8781,135489.0
2024-01-30 11:50:00,54.41,54.62,54.39,54.62,201017.0,52.8781,53.0822,52.8587,53.0822,201017.0
2024-01-30 12:00:00,54.61,55.11,54.57,54.81,213204.0,53.0725,53.5584,53.0336,53.2668,213204.0
2024-01-30 12:10:00,54.81,54.89,54.67,54.86,203041.0,53.2668,53.3446,53.1308,53.3154,203041.0
2024-01-30 12:20:00,54.87,54.89,54.7,54.77,238063.0,53.3251,53.3446,53.1599,53.228,238063.0
2024-01-30 12:30:00,54.77,54.81,54.63,54.77,242091.0,53.228,53.2668,53.0919,53.228,242091.0
2024-01-30 12:40:00,54.77,54.9,54.75,54.79,171908.0,53.228,53.3543,53.2085,53.2474,171908.0
2024-01-30 12:50:00,54.79,54.79,54.66,54.75,123453.0,53.2474,53.2474,53.1211,53.2085,123453.0
2024-01-30 13:00:00,54.75,54.84,54.7,54.7,101827.0,53.2085,53.296,53.1599,53.1599,101827.0
2024-01-30 13:10:00,54.67,54.83,54.65,54.8,86099.0,53.1308,53.2863,53.1113,53.2571,86099.0
2024-01-30 13:20:00,54.78,55.01,54.75,54.97,102205.0,53.2377,53.4612,53.2085,53.4223,102205.0
2024-01-30 13:30:00,54.98,55.02,54.82,54.83,128867.0,53.432,53.4709,53.2766,53.2863,128867.0
2024-01-30 13:40:00,54.83,54.92,54.78,54.8,172508.0,53.2863,53.3737,53.2377,53.2571,172508.0
2024-01-30 13:50:00,54.8,54.81,54.7,54.75,189235.0,53.2571,53.2668,53.1599,53.2085,189235.0
2024-01-30 14:00:00,54.75,54.8,54.7,54.77,167496.0,53.2085,53.2571,53.1599,53.228,167496.0
2024-01-30 14:10:00,54.77,54.83,54.75,54.79,56056.0,53.228,53.2863,53.2085,53.2474,56056.0
2024-01-30 14:20:00,54.79,54.88,54.78,54.8,76628.0,53.2474,53.3349,53.2377,53.2571,76628.0
2024-01-30 14:30:00,54.81,54.82,54.75,54.8,83139.0,53.2668,53.2766,53.2085,53.2571,83139.0
2024-01-30 14:40:00,54.8,54.83,54.75,54.83,80287.0,53.2571,53.2863,53.2085,53.2863,80287.0
2024-01-30 14:50:00,54.83,54.92,54.78,54.9,65196.0,53.2863,53.3737,53.2377,53.3543,65196.0
2024-01-30 15:00:00,54.91,54.93,54.82,54.84,93881.0,53.364,53.3835,53.2766,53.296,93881.0
2024-01-30 15:10:00,54.85,54.85,54.76,54.8,108262.0,53.3057,53.3057,53.2182,53.2571,108262.0
2024-01-30 15:20:00,54.8,54.85,54.79,54.85,109769.0,53.2571,53.3057,53.2474,53.3057,109769.0
2024-01-30 15:30:00,54.85,54.86,54.55,54.57,315970.0,53.3057,53.3154,53.0142,53.0336,315970.0
2024-01-30 15:40:00,54.58,54.59,54.38,54.4,277196.0,53.0433,53.053,52.8489,52.8684,277196.0
2024-01-30 15:50:00,54.4,54.55,54.37,54.47,876602.0,52.8684,53.0142,52.8392,52.9364,876602.0
2024-01-31 09:30:00,53.95,54.27,53.5,53.67,292592.0,52.431,52.742,51.9937,52.1589,292592.0
2024-01-31 09:40:00,53.65,53.82,53.5,53.66,302057.0,52.1395,52.3047,51.9937,52.1492,302057.0
2024-01-31 09:50:00,53.66,53.7,53.34,53.37,280154.0,52.1492,52.1881,51.8382,51.8674,280154.0
2024-01-31 10:00:00,53.37,53.38,52.9,53.17,411280.0,51.8674,51.8771,51.4106,51.673,411280.0
2024-01-31 10:10:00,53.17,53.43,53.07,53.27,236754.0,51.673,51.9257,51.5758,51.7702,236754.0
2024-01-31 10:20:00,53.27,53.54,53.26,53.36,298151.0,51.7702,52.0326,51.7605,51.8577,298151.0
2024-01-31 10:30:00,53.36,53.43,52.91,52.94,237008.0,51.8577,51.9257,51.4203,51.4495,237008.0
2024-01-31 10:40:00,52.93,52.93,52.63,52.75,365999.0,51.4398,51.4398,51.1482,51.2648,365999.0
2024-01-31 10:50:00,52.75,52.88,52.66,52.75,159436.0,51.2648,51.3912,51.1774,51.2648,159436.0
2024-01-31 11:00:00,52.74,52.8,52.55,52.69,160384.0,51.2551,51.3134,51.0705,51.2065,160384.0
2024-01-31 11:10:00,52.7,52.81,52.62,52.67,159616.0,51.2162,51.3231,51.1385,51.1871,159616.0
2024-01-31 11:20:00,52.67,52.78,52.59,52.66,181611.0,51.1871,51.294,51.1093,51.1774,181611.0
2024-01-31 11:30:00,52.67,52.71,52.55,52.61,119958.0,51.1871,51.226,51.0705,51.1288,119958.0
2024-01-31 11:40:00,52.61,52.65,52.53,52.58,289932.0,51.1288,51.1676,51.051,51.0996,289932.0
2024-01-31 11:50:00,52.57,52.57,52.33,52.36,139916.0,51.0899,51.0899,50.8567,50.8858,139916.0
2024-01-31 12:00:00,52.36,52.36,52.02,52.33,196285.0,50.8858,50.8858,50.5554,50.8567,196285.0
2024-01-31 12:10:00,52.33,52.59,52.32,52.42,96853.0,50.8567,51.1093,50.8469,50.9441,96853.0
2024-01-31 12:20:00,52.41,52.51,52.37,52.45,55323.0,50.9344,51.0316,50.8955,50.9733,55323.0
2024-01-31 12:30:00,52.44,52.5,52.32,52.32,53559.0,50.9636,51.0219,50.8469,50.8469,53559.0
2024-01-31 12:40:00,52.32,52.62,52.28,52.62,264125.0,50.8469,51.1385,50.8081,51.1385,264125.0
2024-01-31 12:50:00,52.62,52.75,52.51,52.63,106473.0,51.1385,51.2648,51.0316,51.1482,106473.0
2024-01-31 13:00:00,52.62,52.8,52.54,52.73,125611.0,51.1385,51.3134,51.0607,51.2454,125611.0
2024-01-31 13:10:00,52.74,52.79,52.6,52.62,81287.0,51.2551,51.3037,51.1191,51.1385,81287.0
2024-01-31 13:20:00,52.62,52.63,52.46,52.48,74884.0,51.1385,51.1482,50.983,51.0024,74884.0
2024-01-31 13:30:00,52.48,52.66,52.46,52.55,222530.0,51.0024,51.1774,50.983,51.0705,222530.0
2024-01-31 13:40:00,52.54,52.66,52.54,52.62,90199.0,51.0607,51.1774,51.0607,51.1385,90199.0
2024-01-31 13:50:00,52.62,52.63,52.51,52.52,129210.0,51.1385,51.1482,51.0316,51.0413,129210.0
2024-01-31 14:00:00,52.53,52.64,52.35,52.4,149673.0,51.051,51.1579,50.8761,50.9247,149673.0
2024-01-31 14:10:00,52.41,52.55,52.39,52.46,125377.0,50.9344,51.0705,50.915,50.983,125377.0
2024-01-31 14:20:00,52.45,52.5,52.35,52.46,149386.0,50.9733,51.0219,50.8761,50.983,149386.0
2024-01-31 14:30:00,52.47,52.79,52.42,52.73,271070.0,50.9927,51.3037,50.9441,51.2454,271070.0
2024-01-31 14:40:00,52.73,53.11,52.71,52.93,175385.0,51.2454,51.6147,51.226,51.4398,175385.0
2024-01-31 14:50:00,52.91,52.94,52.57,52.63,132324.0,51.4203,51.4495,51.0899,51.1482,132324.0
2024-01-31 15:00:00,52.63,52.65,52.38,52.55,144548.0,51.1482,51.1676,50.9052,51.0705,144548.0
2024-01-31 15:10:00,52.56,52.8,52.53,52.58,177592.0,51.0802,51.3134,51.051,51.0996,177592.0
2024-01-31 15:20:00,52.58,53.0,52.58,52.81,132330.0,51.0996,51.5078,51.0996,51.3231,132330.0
2024-01-31 15:30:00,52.78,52.86,52.71,52.83,199147.0,51.294,51.3717,51.226,51.3426,199147.0
2024-01-31 15:40:00,52.82,52.92,52.77,52.86,331265.0,51.3329,51.43,51.2843,51.3717,331265.0
2024-01-31 15:50:00,52.85,52.9,52.61,52.67,1216640.0,51.362,51.4106,51.1288,51.1871,1216640.0
2024-02-01 09:30:00,53.26,53.34,52.98,53.31,140237.0,51.7605,51.8382,51.4884,51.8091,140237.0
2024-02-01 09:40:00,53.33,53.78,53.27,53.46,102857.0,51.8285,52.2658,51.7702,51.9548,102857.0
2024-02-01 09:50:00,53.48,53.71,53.48,53.69,111585.0,51.9743,52.1978,51.9743,52.1784,111585.0
2024-02-01 10:00:00,53.66,54.19,53.54,54.14,168075.0,52.1492,52.6643,52.0326,52.6157,168075.0
2024-02-01 10:10:00,54.14,54.35,54.09,54.13,113268.0,52.6157,52.8198,52.5671,52.606,113268.0
2024-02-01 10:20:00,54.11,54.44,54.03,54.42,130168.0,52.5865,52.9073,52.5088,52.8878,130168.0
2024-02-01 10:30:00,54.43,54.52,54.29,54.3,203769.0,52.8975,52.985,52.7615,52.7712,203769.0
2024-02-01 10:40:00,54.29,54.29,53.94,53.96,142810.0,52.7615,52.7615,52.4213,52.4408,142810.0
2024-02-01 10:50:00,53.95,54.08,53.9,53.98,97016.0,52.431,52.5574,52.3825,52.4602,97016.0
2024-02-01 11:00:00,53.98,54.11,53.98,54.04,106840.0,52.4602,52.5865,52.4602,52.5185,106840.0
2024-02-01 11:10:00,54.04,54.08,53.9,53.97,128775.0,52.5185,52.5574,52.3825,52.4505,128775.0
2024-02-01 11:20:00,53.97,54.1,53.96,54.07,92811.0,52.4505,52.5768,52.4408,52.5477,92811.0
2024-02-01 11:30:00,54.08,54.21,54.08,54.18,53500.0,52.5574,52.6837,52.5574,52.6546,53500.0
2024-02-01 11:40:00,54.19,54.29,54.15,54.19,64140.0,52.6643,52.7615,52.6254,52.6643,64140.0
2024-02-01 11:50:00,54.2,54.26,54.08,54.11,63824.0,52.674,52.7323,52.5574,52.5865,63824.0
2024-02-01 12:00:00,54.12,54.41,54.11,54.36,62138.0,52.5963,52.8781,52.5865,52.8295,62138.0
2024-02-01 12:10:00,54.37,54.42,54.17,54.19,72702.0,52.8392,52.8878,52.6449,52.6643,72702.0
2024-02-01 12:20:00,54.19,54.22,54.12,54.2,55563.0,52.6643,52.6934,52.5963,52.674,55563.0
2024-02-01 12:30:00,54.19,54.31,54.19,54.22,72507.0,52.6643,52.7809,52.6643,52.6934,72507.0
2024-02-01 12:40:00,54.22,54.25,54.1,54.12,97410.0,52.6934,52.7226,52.5768,52.5963,97410.0
2024-02-01 12:50:00,54.13,54.28,54.08,54.09,68385.0,52.606,52.7518,52.5574,52.5671,68385.0
2024-02-01 13:00:00,54.09,54.19,53.96,53.97,72397.0,52.5671,52.6643,52.4408,52.4505,72397.0
2024-02-01 13:10:00,53.98,54.06,53.97,54.02,34835.0,52.4602,52.5379,52.4505,52.4991,34835.0
2024-02-01 13:20:00,54.02,54.05,53.9,53.93,72769.0,52.4991,52.5282,52.3825,52.4116,72769.0
2024-02-01 13:30:00,53.94,54.07,53.93,53.98,84830.0,52.4213,52.5477,52.4116,52.4602,84830.0
2024-02-01 13:40:00,53.98,54.02,53.86,53.86,60750.0,52.4602,52.4991,52.3436,52.3436,60750.0
2024-02-01 13:50:00,53.87,53.94,53.85,53.9,56013.0,52.3533,52.4213,52.3339,52.3825,56013.0
2024-02-01 14:00:00,53.9,53.99,53.85,53.96,90690.0,52.3825,52.4699,52.3339,52.4408,90690.0
2024-02-01 14:10:00,53.96,53.99,53.86,53.92,44318.0,52.4408,52.4699,52.3436,52.4019,44318.0
2024-02-01 14:20:00,53.93,53.97,53.89,53.89,62650.0,52.4116,52.4505,52.3727,52.3727,62650.0
2024-02-01 14:30:00,53.9,53.97,53.81,53.97,48268.0,52.3825,52.4505,52.295,52.4505,48268.0
2024-02-01 14:40:00,53.96,54.04,53.95,54.0,64809.0,52.4408,52.5185,52.431,52.4796,64809.0
2024-02-01 14:50:00,54.0,54.02,53.88,53.93,41536.0,52.4796,52.4991,52.363,52.4116,41536.0
2024-02-01 15:00:00,53.94,53.99,53.89,53.98,71132.0,52.4213,52.4699,52.3727,52.4602,71132.0
2024-02-01 15:10:00,53.98,54.03,53.92,54.0,104184.0,52.4602,52.5088,52.4019,52.4796,104184.0
2024-02-01 15:20:00,54.0,54.05,53.97,54.04,72817.0,52.4796,52.5282,52.4505,52.5185,72817.0
2024-02-01 15:30:00,54.05,54.18,54.02,54.16,112831.0,52.5282,52.6546,52.4991,52.6351,112831.0
2024-02-01 15:40:00,54.17,54.27,54.16,54.21,151499.0,52.6449,52.742,52.6351,52.6837,151499.0
2024-02-01 15:50:00,54.21,54.23,54.01,54.01,572307.0,52.6837,52.7032,52.4894,52.4894,572307.0
2024-02-02 09:30:00,53.63,53.95,53.59,53.77,212385.0,52.1201,52.431,52.0812,52.2561,212385.0
2024-02-02 09:40:00,53.77,53.85,53.66,53.78,132149.0,52.2561,52.3339,52.1492,52.2658,132149.0
2024-02-02 09:50:00,53.77,53.77,53.49,53.59,74812.0,52.2561,52.2561,51.984,52.0812,74812.0
2024-02-02 10:00:00,53.57,53.61,53.43,53.45,109642.0,52.0617,52.1006,51.9257,51.9451,109642.0
2024-02-02 10:10:00,53.45,53.49,53.34,53.34,123364.0,51.9451,51.984,51.8382,51.8382,123364.0
2024-02-02 10:20:00,53.35,53.68,53.29,53.66,383289.0,51.8479,52.1686,51.7896,52.1492,383289.0
2024-02-02 10:30:00,53.65,53.65,53.38,53.54,152686.0,52.1395,52.1395,51.8771,52.0326,152686.0
2024-02-02 10:40:00,53.54,53.74,53.51,53.57,48698.0,52.0326,52.227,52.0034,52.0617,48698.0
2024-02-02 10:50:00,53.57,53.61,53.4,53.55,38613.0,52.0617,52.1006,51.8965,52.0423,38613.0
2024-02-02 11:00:00,53.56,53.64,53.47,53.63,33233.0,52.052,52.1298,51.9646,52.1201,33233.0
2024-02-02 11:10:00,53.65,53.7,53.6,53.67,34743.0,52.1395,52.1881,52.0909,52.1589,34743.0
2024-02-02 11:20:00,53.66,53.69,53.49,53.69,88410.0,52.1492,52.1784,51.984,52.1784,88410.0
2024-02-02 11:30:00,53.69,53.78,53.67,53.78,28610.0,52.1784,52.2658,52.1589,52.2658,28610.0
2024-02-02 11:40:00,53.78,53.78,53.69,53.72,31378.0,52.2658,52.2658,52.1784,52.2075,31378.0
2024-02-02 11:50:00,53.72,53.72,53.59,53.61,32793.0,52.2075,52.2075,52.0812,52.1006,32793.0
2024-02-02 12:00:00,53.61,53.66,53.58,53.64,33206.0,52.1006,52.1492,52.0715,52.1298,33206.0
2024-02-02 12:10:00,53.65,53.87,53.6,53.86,92113.0,52.1395,52.3533,52.0909,52.3436,92113.0
2024-02-02 12:20:00,53.85,53.9,53.77,53.88,49473.0,52.3339,52.3825,52.2561,52.363,49473.0
2024-02-02 12:30:00,53.88,53.93,53.83,53.84,47616.0,52.363,52.4116,52.3144,52.3241,47616.0
2024-02-02 12:40:00,53.85,53.86,53.54,53.7,54566.0,52.3339,52.3436,52.0326,52.1881,54566.0
2024-02-02 12:50:00,53.69,53.81,53.63,53.81,27999.0,52.1784,52.295,52.1201,52.295,27999.0
2024-02-02 13:00:00,53.81,53.92,53.8,53.84,38233.0,52.295,52.4019,52.2853,52.3241,38233.0
2024-02-02 13:10:00,53.84,53.93,53.78,53.93,78284.0,52.3241,52.4116,52.2658,52.4116,78284.0
2024-02-02 13:20:00,53.93,54.02,53.88,53.92,39533.0,52.4116,52.4991,52.363,52.4019,39533.0
2024-02-02 13:30:00,53.9,53.95,53.87,53.93,37551.0,52.3825,52.431,52.3533,52.4116,37551.0
2024-02-02 13:40:00,53.95,54.05,53.94,54.02,31242.0,52.431,52.5282,52.4213,52.4991,31242.0
2024-02-02 13:50:00,54.02,54.06,53.99,54.05,26015.0,52.4991,52.5379,52.4699,52.5282,26015.0
2024-02-02 14:00:00,54.05,54.18,54.05,54.18,30744.0,52.5282,52.6546,52.5282,52.6546,30744.0
2024-02-02 14:10:00,54.19,54.26,54.16,54.22,96801.0,52.6643,52.7323,52.6351,52.6934,96801.0
2024-02-02 14:20:00,54.21,54.22,54.13,54.16,73919.0,52.6837,52.6934,52.606,52.6351,73919.0
2024-02-02 14:30:00,54.16,54.29,54.13,54.28,91400.0,52.6351,52.7615,52.606,52.7518,91400.0
2024-02-02 14:40:00,54.29,54.38,54.26,54.38,164287.0,52.7615,52.8489,52.7323,52.8489,164287.0
2024-02-02 14:50:00,54.38,54.38,54.24,54.3,108421.0,52.8489,52.8489,52.7129,52.7712,108421.0
2024-02-02 15:00:00,54.3,54.36,54.22,54.33,137478.0,52.7712,52.8295,52.6934,52.8003,137478.0
2024-02-02 15:10:00,54.33,54.38,54.29,54.36,180368.0,52.8003,52.8489,52.7615,52.8295,180368.0
2024-02-02 15:20:00,54.36,54.46,54.29,54.46,103894.0,52.8295,52.9267,52.7615,52.9267,103894.0
2024-02-02 15:30:00,54.47,54.49,54.28,54.32,180780.0,52.9364,52.9558,52.7518,52.7906,180780.0
2024-02-02 15:40:00,54.33,54.38,54.26,54.37,197205.0,52.8003,52.8489,52.7323,52.8392,197205.0
2024-02-02 15:50:00,54.36,54.46,54.34,54.45,488989.0,52.8295,52.9267,52.8101,52.917,488989.0
2024-02-05 09:30:00,53.79,54.15,53.7,53.94,108292.0,52.2756,52.6254,52.1881,52.4213,108292.0
2024-02-05 09:40:00,53.94,54.09,53.89,54.02,81729.0,52.4213,52.5671,52.3727,52.4991,81729.0
2024-02-05 09:50:00,54.02,54.04,53.92,53.94,51731.0,52.4991,52.5185,52.4019,52.4213,51731.0
2024-02-05 10:00:00,53.93,53.99,53.74,53.8,89125.0,52.4116,52.4699,52.227,52.2853,89125.0
2024-02-05 10:10:00,53.8,53.87,53.69,53.76,53932.0,52.2853,52.3533,52.1784,52.2464,53932.0
2024-02-05 10:20:00,53.77,53.84,53.74,53.77,41287.0,52.2561,52.3241,52.227,52.2561,41287.0
2024-02-05 10:30:00,53.78,53.83,53.71,53.73,46872.0,52.2658,52.3144,52.1978,52.2172,46872.0
2024-02-05 10:40:00,53.73,53.77,53.57,53.58,58149.0,52.2172,52.2561,52.0617,52.0715,58149.0
2024-02-05 10:50:00,53.58,53.71,53.58,53.69,54788.0,52.0715,52.1978,52.0715,52.1784,54788.0
2024-02-05 11:00:00,53.68,53.79,53.66,53.76,56232.0,52.1686,52.2756,52.1492,52.2464,56232.0
2024-02-05 11:10:00,53.77,53.9,53.76,53.87,60918.0,52.2561,52.3825,52.2464,52.3533,60918.0
2024-02-05 11:20:00,53.87,53.95,53.79,53.88,58036.0,52.3533,52.431,52.2756,52.363,58036.0
2024-02-05 11:30:00,53.88,54.04,53.87,54.03,38572.0,52.363,52.5185,52.3533,52.5088,38572.0
2024-02-05 11:40:00,54.02,54.1,53.97,54.05,89744.0,52.4991,52.5768,52.4505,52.5282,89744.0
2024-02-05 11:50:00,54.04,54.05,53.98,54.04,30696.0,52.5185,52.5282,52.4602,52.5185,30696.0
2024-02-05 12:00:00,54.05,54.06,53.91,53.97,103398.0,52.5282,52.5379,52.3922,52.4505,103398.0
2024-02-05 12:10:00,53.98,53.99,53.9,53.95,58984.0,52.4602,52.4699,52.3825,52.431,58984.0
2024-02-05 12:20:00,53.94,53.94,53.85,53.93,38180.0,52.4213,52.4213,52.3339,52.4116,38180.0
2024-02-05 12:30:00,53.93,53.98,53.92,53.94,37159.0,52.4116,52.4602,52.4019,52.4213,37159.0
2024-02-05 12:40:00,53.94,53.97,53.88,53.9,43689.0,52.4213,52.4505,52.363,52.3825,43689.0
2024-02-05 12:50:00,53.9,53.96,53.87,53.96,46225.0,52.3825,52.4408,52.3533,52.4408,46225.0
2024-02-05 13:00:00,53.95,53.97,53.9,53.96,46209.0,52.431,52.4505,52.3825,52.4408,46209.0
2024-02-05 13:10:00,53.96,54.0,53.94,53.98,39358.0,52.4408,52.4796,52.4213,52.4602,39358.0
2024-02-05 13:20:00,53.98,54.03,53.8,53.8,60699.0,52.4602,52.5088,52.2853,52.2853,60699.0
2024-02-05 13:30:00,53.8,53.86,53.75,53.8,50474.0,52.2853,52.3436,52.2367,52.2853,50474.0
2024-02-05 13:40:00,53.81,53.86,53.78,53.85,24145.0,52.295,52.3436,52.2658,52.3339,24145.0
2024-02-05 13:50:00,53.85,53.88,53.83,53.83,36717.0,52.3339,52.363,52.3144,52.3144,36717.0
2024-02-05 14:00:00,53.84,53.87,53.78,53.87,28980.0,52.3241,52.3533,52.2658,52.3533,28980.0
2024-02-05 14:10:00,53.86,53.89,53.83,53.89,49212.0,52.3436,52.3727,52.3144,52.3727,49212.0
2024-02-05 14:20:00,53.9,53.96,53.89,53.91,41926.0,52.3825,52.4408,52.3727,52.3922,41926.0
2024-02-05 14:30:00,53.91,53.99,53.86,53.88,52019.0,52.3922,52.4699,52.3436,52.363,52019.0
2024-02-05 14:40:00,53.88,53.9,53.85,53.87,28551.0,52.363,52.3825,52.3339,52.3533,28551.0
2024-02-05 14:50:00,53.87,53.87,53.75,53.78,43597.0,52.3533,52.3533,52.2367,52.2658,43597.0
2024-02-05 15:00:00,53.78,53.82,53.68,53.71,59899.0,52.2658,52.3047,52.1686,52.1978,59899.0
2024-02-05 15:10:00,53.72,53.75,53.61,53.66,63429.0,52.2075,52.2367,52.1006,52.1492,63429.0
2024-02-05 15:20:00,53.67,53.74,53.63,53.73,51741.0,52.1589,52.227,52.1201,52.2172,51741.0
2024-02-05 15:30:00,53.73,53.76,53.64,53.65,81544.0,52.2172,52.2464,52.1298,52.1395,81544.0
2024-02-05 15:40:00,53.65,53.66,53.38,53.39,172836.0,52.1395,52.1492,51.8771,51.8868,172836.0
2024-02-05 15:50:00,53.39,53.53,53.31,53.33,545281.0,51.8868,52.0229,51.8091,51.8285,545281.0
2024-02-06 09:30:00,53.1,53.15,52.84,52.85,138236.0,51.605,51.6536,51.3523,51.362,138236.0
2024-02-06 09:40:00,52.86,53.44,52.79,53.34,178882.0,51.3717,51.9354,51.3037,51.8382,178882.0
2024-02-06 09:50:00,53.35,53.37,53.23,53.27,101835.0,51.8479,51.8674,51.7313,51.7702,101835.0
2024-02-06 10:00:00,53.28,53.28,53.1,53.18,103283.0,51.7799,51.7799,51.605,51.6827,103283.0
2024-02-06 10:10:00,53.18,53.21,53.04,53.09,150504.0,51.6827,51.7119,51.5467,51.5953,150504.0
2024-02-06 10:20:00,53.08,53.08,52.93,53.03,66185.0,51.5855,51.5855,51.4398,51.5369,66185.0
2024-02-06 10:30:00,53.04,53.12,53.01,53.06,111073.0,51.5467,51.6244,51.5175,51.5661,111073.0
2024-02-06 10:40:00,53.05,53.08,53.0,53.02,131608.0,51.5564,51.5855,51.5078,51.5272,131608.0
2024-02-06 10:50:00,53.03,53.2,52.99,53.13,153499.0,51.5369,51.7022,51.4981,51.6341,153499.0
2024-02-06 11:00:00,53.14,53.22,53.08,53.15,176518.0,51.6439,51.7216,51.5855,51.6536,176518.0
2024-02-06 11:10:00,53.14,53.26,53.13,53.25,122390.0,51.6439,51.7605,51.6341,51.7508,122390.0
2024-02-06 11:20:00,53.26,53.32,53.2,53.26,157544.0,51.7605,51.8188,51.7022,51.7605,157544.0
2024-02-06 11:30:00,53.26,53.41,53.23,53.35,96917.0,51.7605,51.9062,51.7313,51.8479,96917.0
2024-02-06 11:40:00,53.35,53.39,53.27,53.36,52688.0,51.8479,51.8868,51.7702,51.8577,52688.0
2024-02-06 11:50:00,53.35,53.4,53.31,53.32,59340.0,51.8479,51.8965,51.8091,51.8188,59340.0
2024-02-06 12:00:00,53.32,53.44,53.32,53.37,84880.0,51.8188,51.9354,51.8188,51.8674,84880.0
2024-02-06 12:10:00,53.38,53.39,53.33,53.37,34945.0,51.8771,51.8868,51.8285,51.8674,34945.0
2024-02-06 12:20:00,53.36,53.53,53.36,53.53,50634.0,51.8577,52.0229,51.8577,52.0229,50634.0
2024-02-06 12:30:00,53.53,53.54,53.42,53.46,31089.0,52.0229,52.0326,51.916,51.9548,31089.0
2024-02-06 12:40:00,53.47,53.52,53.45,53.47,28072.0,51.9646,52.0132,51.9451,51.9646,28072.0
2024-02-06 12:50:00,53.49,53.51,53.44,53.45,25406.0,51.984,52.0034,51.9354,51.9451,25406.0
2024-02-06 13:00:00,53.45,53.57,53.43,53.55,156321.0,51.9451,52.0617,51.9257,52.0423,156321.0
2024-02-06 13:10:00,53.54,53.56,53.47,53.53,45387.0,52.0326,52.052,51.9646,52.0229,45387.0
2024-02-06 13:20:00,53.53,53.53,53.4,53.45,50065.0,52.0229,52.0229,51.8965,51.9451,50065.0
2024-02-06 13:30:00,53.46,53.51,53.43,53.5,127832.0,51.9548,52.0034,51.9257,51.9937,127832.0
2024-02-06 13:40:00,53.5,53.51,53.43,53.51,80398.0,51.9937,52.0034,51.9257,52.0034,80398.0
2024-02-06 13:50:00,53.5,53.52,53.44,53.45,47863.0,51.9937,52.0132,51.9354,51.9451,47863.0
2024-02-06 14:00:00,53.46,53.46,53.34,53.38,37104.0,51.9548,51.9548,51.8382,51.8771,37104.0
2024-02-06 14:10:00,53.37,53.39,53.29,53.33,45366.0,51.8674,51.8868,51.7896,51.8285,45366.0
2024-02-06 14:20:00,53.33,53.36,53.26,53.31,59266.0,51.8285,51.8577,51.7605,51.8091,59266.0
2024-02-06 14:30:00,53.32,53.34,53.18,53.21,67637.0,51.8188,51.8382,51.6827,51.7119,67637.0
2024-02-06 14:40:00,53.2,53.23,53.15,53.23,76586.0,51.7022,51.7313,51.6536,51.7313,76586.0
2024-02-06 14:50:00,53.23,53.25,53.17,53.23,61873.0,51.7313,51.7508,51.673,51.7313,61873.0
2024-02-06 15:00:00,53.23,53.28,53.2,53.28,72045.0,51.7313,51.7799,51.7022,51.7799,72045.0
2024-02-06 15:10:00,53.28,53.29,53.22,53.28,96297.0,51.7799,51.7896,51.7216,51.7799,96297.0
2024-02-06 15:20:00,53.29,53.31,53.24,53.26,75587.0,51.7896,51.8091,51.741,51.7605,75587.0
2024-02-06 15:30:00,53.26,53.26,53.15,53.18,135136.0,51.7605,51.7605,51.6536,51.6827,135136.0
2024-02-06 15:40:00,53.17,53.26,53.14,53.24,188449.0,51.673,51.7605,51.6439,51.741,188449.0
2024-02-06 15:50:00,53.25,53.34,53.22,53.24,430179.0,51.7508,51.8382,51.7216,51.741,430179.0
2024-02-07 09:30:00,53.94,53.99,53.57,53.82,94051.0,52.4213,52.4699,52.0617,52.3047,94051.0
2024-02-07 09:40:00,53.8,53.8,53.35,53.37,188558.0,52.2853,52.2853,51.8479,51.8674,188558.0
2024-02-07 09:50:00,53.37,53.56,53.34,53.47,92424.0,51.8674,52.052,51.8382,51.9646,92424.0
2024-02-07 10:00:00,53.47,53.61,53.45,53.52,87921.0,51.9646,52.1006,51.9451,52.0132,87921.0
2024-02-07 10:10:00,53.53,53.66,53.51,53.62,52010.0,52.0229,52.1492,52.0034,52.1103,52010.0
2024-02-07 10:20:00,53.63,53.67,53.51,53.64,71004.0,52.1201,52.1589,52.0034,52.1298,71004.0
2024-02-07 10:30:00,53.64,53.65,53.44,53.5,66323.0,52.1298,52.1395,51.9354,51.9937,66323.0
2024-02-07 10:40:00,53.5,53.62,53.48,53.59,48843.0,51.9937,52.1103,51.9743,52.0812,48843.0
2024-02-07 10:50:00,53.59,53.69,53.58,53.69,47022.0,52.0812,52.1784,52.0715,52.1784,47022.0
2024-02-07 11:00:00,53.7,53.77,53.66,53.72,73272.0,52.1881,52.2561,52.1492,52.2075,73272.0
2024-02-07 11:10:00,53.71,53.72,53.63,53.69,72257.0,52.1978,52.2075,52.1201,52.1784,72257.0
2024-02-07 11:20:00,53.68,53.7,53.59,53.65,40698.0,52.1686,52.1881,52.0812,52.1395,40698.0
2024-02-07 11:30:00,53.66,53.67,53.52,53.55,94897.0,52.1492,52.1589,52.0132,52.0423,94897.0
2024-02-07 11:40:00,53.54,53.59,53.49,53.51,61576.0,52.0326,52.0812,51.984,52.0034,61576.0
2024-02-07 11:50:00,53.51,53.57,53.49,53.5,81976.0,52.0034,52.0617,51.984,51.9937,81976.0
2024-02-07 12:00:00,53.51,53.58,53.5,53.53,100732.0,52.0034,52.0715,51.9937,52.0229,100732.0
2024-02-07 12:10:00,53.53,53.63,53.5,53.63,111367.0,52.0229,52.1201,51.9937,52.1201,111367.0
2024-02-07 12:20:00,53.64,53.65,53.58,53.61,39782.0,52.1298,52.1395,52.0715,52.1006,39782.0
2024-02-07 12:30:00,53.61,53.64,53.57,53.63,37531.0,52.1006,52.1298,52.0617,52.1201,37531.0
2024-02-07 12:40:00,53.64,53.7,53.6,53.65,56842.0,52.1298,52.1881,52.0909,52.1395,56842.0
2024-02-07 12:50:00,53.65,53.76,53.64,53.73,54014.0,52.1395,52.2464,52.1298,52.2172,54014.0
2024-02-07 13:00:00,53.74,53.82,53.71,53.79,74228.0,52.227,52.3047,52.1978,52.2756,74228.0
2024-02-07 13:10:00,53.79,53.84,53.78,53.8,70147.0,52.2756,52.3241,52.2658,52.2853,70147.0
2024-02-07 13:20:00,53.81,53.87,53.74,53.85,69570.0,52.295,52.3533,52.227,52.3339,69570.0
2024-02-07 13:30:00,53.86,53.97,53.86,53.96,69745.0,52.3436,52.4505,52.3436,52.4408,69745.0
2024-02-07 13:40:00,53.96,54.0,53.9,53.97,67957.0,52.4408,52.4796,52.3825,52.4505,67957.0
2024-02-07 13:50:00,53.97,54.06,53.94,54.01,42590.0,52.4505,52.5379,52.4213,52.4894,42590.0
2024-02-07 14:00:00,54.01,54.08,53.99,54.06,54941.0,52.4894,52.5574,52.4699,52.5379,54941.0
2024-02-07 14:10:00,54.05,54.09,54.01,54.02,63009.0,52.5282,52.5671,52.4894,52.4991,63009.0
2024-02-07 14:20:00,54.03,54.17,54.0,54.16,50861.0,52.5088,52.6449,52.4796,52.6351,50861.0
2024-02-07 14:30:00,54.16,54.25,54.15,54.23,54538.0,52.6351,52.7226,52.6254,52.7032,54538.0
2024-02-07 14:40:00,54.23,54.4,54.21,54.36,82312.0,52.7032,52.8684,52.6837,52.8295,82312.0
2024-02-07 14:50:00,54.37,54.4,54.35,54.36,90541.0,52.8392,52.8684,52.8198,52.8295,90541.0
2024-02-07 15:00:00,54.36,54.4,54.34,54.36,87784.0,52.8295,52.8684,52.8101,52.8295,87784.0
2024-02-07 15:10:00,54.37,54.39,54.34,54.38,122044.0,52.8392,52.8587,52.8101,52.8489,122044.0
2024-02-07 15:20:00,54.38,54.42,54.36,54.39,42790.0,52.8489,52.8878,52.8295,52.8587,42790.0
2024-02-07 15:30:00,54.39,54.41,54.35,54.36,78810.0,52.8587,52.8781,52.8198,52.8295,78810.0
2024-02-07 15:40:00,54.36,54.4,54.34,54.36,202944.0,52.8295,52.8684,52.8101,52.8295,202944.0
2024-02-07 15:50:00,54.35,54.42,54.29,54.4,524667.0,52.8198,52.8878,52.7615,52.8684,524667.0
2024-02-08 09:30:00,54.52,54.71,54.19,54.34,106402.0,52.985,53.1696,52.6643,52.8101,106402.0
2024-02-08 09:40:00,54.34,54.42,54.27,54.33,74098.0,52.8101,52.8878,52.742,52.8003,74098.0
2024-02-08 09:50:00,54.34,54.45,54.32,54.44,67939.0,52.8101,52.917,52.7906,52.9073,67939.0
2024-02-08 10:00:00,54.45,54.5,54.4,54.45,70336.0,52.917,52.9656,52.8684,52.917,70336.0
2024-02-08 10:10:00,54.46,54.55,54.43,54.52,42826.0,52.9267,53.0142,52.8975,52.985,42826.0
2024-02-08 10:20:00,54.53,54.56,54.47,54.53,45352.0,52.9947,53.0239,52.9364,52.9947,45352.0
2024-02-08 10:30:00,54.53,54.58,54.45,54.48,61591.0,52.9947,53.0433,52.917,52.9461,61591.0
2024-02-08 10:40:00,54.49,54.54,54.42,54.54,46729.0,52.9558,53.0044,52.8878,53.0044,46729.0
2024-02-08 10:50:00,54.54,54.58,54.46,54.58,60230.0,53.0044,53.0433,52.9267,53.0433,60230.0
2024-02-08 11:00:00,54.58,54.58,54.51,54.53,46472.0,53.0433,53.0433,52.9753,52.9947,46472.0
2024-02-08 11:10:00,54.54,54.58,54.51,54.52,43091.0,53.0044,53.0433,52.9753,52.985,43091.0
2024-02-08 11:20:00,54.52,54.53,54.44,54.45,66809.0,52.985,52.9947,52.9073,52.917,66809.0
2024-02-08 11:30:00,54.45,54.52,54.4,54.52,42997.0,52.917,52.985,52.8684,52.985,42997.0
2024-02-08 11:40:00,54.52,54.62,54.5,54.61,41558.0,52.985,53.0822,52.9656,53.0725,41558.0
2024-02-08 11:50:00,54.61,54.67,54.61,54.63,43834.0,53.0725,53.1308,53.0725,53.0919,43834.0
2024-02-08 12:00:00,54.64,54.64,54.56,54.6,44959.0,53.1016,53.1016,53.0239,53.0627,44959.0
2024-02-08 12:10:00,54.6,54.63,54.57,54.63,42530.0,53.0627,53.0919,53.0336,53.0919,42530.0
2024-02-08 12:20:00,54.63,54.76,54.58,54.71,53331.0,53.0919,53.2182,53.0433,53.1696,53331.0
2024-02-08 12:30:00,54.7,54.72,54.65,54.72,32262.0,53.1599,53.1794,53.1113,53.1794,32262.0
2024-02-08 12:40:00,54.72,54.84,54.7,54.83,70297.0,53.1794,53.296,53.1599,53.2863,70297.0
2024-02-08 12:50:00,54.83,54.87,54.81,54.87,48249.0,53.2863,53.3251,53.2668,53.3251,48249.0
2024-02-08 13:00:00,54.87,55.02,54.86,54.96,63159.0,53.3251,53.4709,53.3154,53.4126,63159.0
2024-02-08 13:10:00,54.96,54.97,54.86,54.89,40006.0,53.4126,53.4223,53.3154,53.3446,40006.0
2024-02-08 13:20:00,54.89,54.91,54.84,54.91,36505.0,53.3446,53.364,53.296,53.364,36505.0
2024-02-08 13:30:00,54.91,54.93,54.85,54.92,58689.0,53.364,53.3835,53.3057,53.3737,58689.0
2024-02-08 13:40:00,54.91,54.96,54.87,54.94,37680.0,53.364,53.4126,53.3251,53.3932,37680.0
2024-02-08 13:50:00,54.94,55.03,54.92,55.01,45525.0,53.3932,53.4806,53.3737,53.4612,45525.0
2024-02-08 14:00:00,55.01,55.04,54.97,55.02,42166.0,53.4612,53.4904,53.4223,53.4709,42166.0
2024-02-08 14:10:00,55.03,55.15,55.02,55.14,89223.0,53.4806,53.5973,53.4709,53.5875,89223.0
2024-02-08 14:20:00,55.14,55.22,55.12,55.16,84862.0,53.5875,53.6653,53.5681,53.607,84862.0
2024-02-08 14:30:00,55.16,55.25,55.15,55.23,67050.0,53.607,53.6944,53.5973,53.675,67050.0
2024-02-08 14:40:00,55.23,55.27,55.19,55.24,72918.0,53.675,53.7139,53.6361,53.6847,72918.0
2024-02-08 14:50:00,55.25,55.34,55.23,55.26,143155.0,53.6944,53.7819,53.675,53.7042,143155.0
2024-02-08 15:00:00,55.26,55.27,55.21,55.25,118102.0,53.7042,53.7139,53.6556,53.6944,118102.0
2024-02-08 15:10:00,55.25,55.27,55.2,55.21,130099.0,53.6944,53.7139,53.6459,53.6556,130099.0
2024-02-08 15:20:00,55.21,55.28,55.19,55.23,168132.0,53.6556,53.7236,53.6361,53.675,168132.0
2024-02-08 15:30:00,55.23,55.28,55.19,55.23,211768.0,53.675,53.7236,53.6361,53.675,211768.0
2024-02-08 15:40:00,55.23,55.31,55.19,55.2,298041.0,53.675,53.7528,53.6361,53.6459,298041.0
2024-02-08 15:50:00,55.2,55.25,55.1,55.1,683782.0,53.6459,53.6944,53.5487,53.5487,683782.0
2024-02-09 09:30:00,55.22,55.59,55.21,55.53,84860.0,53.6653,54.0249,53.6556,53.9666,84860.0
2024-02-09 09:40:00,55.53,55.57,55.31,55.36,267403.0,53.9666,54.0054,53.7528,53.8013,267403.0
2024-02-09 09:50:00,55.37,55.45,55.26,55.42,228196.0,53.8111,53.8888,53.7042,53.8597,228196.0
2024-02-09 10:00:00,55.45,55.7,55.4,55.69,57496.0,53.8888,54.1318,53.8402,54.1221,57496.0
2024-02-09 10:10:00,55.69,55.73,55.54,55.54,123626.0,54.1221,54.1609,53.9763,53.9763,123626.0
2024-02-09 10:20:00,55.53,55.59,55.47,55.58,61595.0,53.9666,54.0249,53.9083,54.0152,61595.0
2024-02-09 10:30:00,55.59,55.6,55.42,55.44,84023.0,54.0249,54.0346,53.8597,53.8791,84023.0
2024-02-09 10:40:00,55.44,55.44,55.28,55.33,74308.0,53.8791,53.8791,53.7236,53.7722,74308.0
2024-02-09 10:50:00,55.33,55.33,55.22,55.28,67592.0,53.7722,53.7722,53.6653,53.7236,67592.0
2024-02-09 11:00:00,55.28,55.31,55.22,55.26,49441.0,53.7236,53.7528,53.6653,53.7042,49441.0
2024-02-09 11:10:00,55.26,55.28,55.22,55.27,57524.0,53.7042,53.7236,53.6653,53.7139,57524.0
2024-02-09 11:20:00,55.27,55.28,55.17,55.2,74562.0,53.7139,53.7236,53.6167,53.6459,74562.0
2024-02-09 11:30:00,55.2,55.2,55.1,55.12,55326.0,53.6459,53.6459,53.5487,53.5681,55326.0
2024-02-09 11:40:00,55.11,55.17,55.09,55.14,63053.0,53.5584,53.6167,53.5389,53.5875,63053.0
2024-02-09 11:50:00,55.14,55.17,55.13,55.16,39329.0,53.5875,53.6167,53.5778,53.607,39329.0
2024-02-09 12:00:00,55.16,55.3,55.16,55.27,43758.0,53.607,53.743,53.607,53.7139,43758.0
2024-02-09 12:10:00,55.27,55.35,55.27,55.29,37250.0,53.7139,53.7916,53.7139,53.7333,37250.0
2024-02-09 12:20:00,55.29,55.32,55.28,55.32,26538.0,53.7333,53.7625,53.7236,53.7625,26538.0
2024-02-09 12:30:00,55.32,55.35,55.24,55.27,39907.0,53.7625,53.7916,53.6847,53.7139,39907.0
2024-02-09 12:40:00,55.27,55.36,55.25,55.33,45887.0,53.7139,53.8013,53.6944,53.7722,45887.0
2024-02-09 12:50:00,55.33,55.36,55.29,55.35,55882.0,53.7722,53.8013,53.7333,53.7916,55882.0
2024-02-09 13:00:00,55.35,55.37,55.33,55.35,30333.0,53.7916,53.8111,53.7722,53.7916,30333.0
2024-02-09 13:10:00,55.35,55.39,55.33,55.37,31392.0,53.7916,53.8305,53.7722,53.8111,31392.0
2024-02-09 13:20:00,55.38,55.48,55.36,55.45,80052.0,53.8208,53.918,53.8013,53.8888,80052.0
2024-02-09 13:30:00,55.45,55.46,55.39,55.43,43467.0,53.8888,53.8985,53.8305,53.8694,43467.0
2024-02-09 13:40:00,55.43,55.43,55.3,55.32,46213.0,53.8694,53.8694,53.743,53.7625,46213.0
2024-02-09 13:50:00,55.31,55.34,55.28,55.32,23521.0,53.7528,53.7819,53.7236,53.7625,23521.0
2024-02-09 14:00:00,55.32,55.39,55.31,55.34,24067.0,53.7625,53.8305,53.7528,53.7819,24067.0
2024-02-09 14:10:00,55.34,55.42,55.33,55.41,26823.0,53.7819,53.8597,53.7722,53.8499,26823.0
2024-02-09 14:20:00,55.4,55.42,55.37,55.4,29204.0,53.8402,53.8597,53.8111,53.8402,29204.0
2024-02-09 14:30:00,55.4,55.41,55.36,55.41,24650.0,53.8402,53.8499,53.8013,53.8499,24650.0
2024-02-09 14:40:00,55.41,55.47,55.4,55.41,37851.0,53.8499,53.9083,53.8402,53.8499,37851.0
2024-02-09 14:50:00,55.41,55.43,55.34,55.35,38368.0,53.8499,53.8694,53.7819,53.7916,38368.0
2024-02-09 15:00:00,55.35,55.4,55.32,55.39,66477.0,53.7916,53.8402,53.7625,53.8305,66477.0
2024-02-09 15:10:00,55.39,55.43,55.39,55.4,45474.0,53.8305,53.8694,53.8305,53.8402,45474.0
2024-02-09 15:20:00,55.41,55.44,55.39,55.43,53765.0,53.8499,53.8791,53.8305,53.8694,53765.0
2024-02-09 15:30:00,55.43,55.47,55.39,55.46,77478.0,53.8694,53.9083,53.8305,53.8985,77478.0
2024-02-09 15:40:00,55.46,55.48,55.39,55.43,117442.0,53.8985,53.918,53.8305,53.8694,117442.0
2024-02-09 15:50:00,55.44,55.53,55.42,55.51,459168.0,53.8791,53.9666,53.8597,53.9471,459168.0
2024-02-12 09:30:00,55.52,55.81,55.52,55.72,71966.0,53.9568,54.2387,53.9568,54.1512,71966.0
2024-02-12 09:40:00,55.72,55.94,55.66,55.92,57087.0,54.1512,54.365,54.0929,54.3456,57087.0
2024-02-12 09:50:00,55.91,55.95,55.87,55.89,48332.0,54.3359,54.3747,54.297,54.3164,48332.0
2024-02-12 10:00:00,55.9,55.95,55.81,55.85,43791.0,54.3261,54.3747,54.2387,54.2776,43791.0
2024-02-12 10:10:00,55.86,55.86,55.78,55.81,39532.0,54.2873,54.2873,54.2095,54.2387,39532.0
2024-02-12 10:20:00,55.81,55.85,55.79,55.83,44069.0,54.2387,54.2776,54.2192,54.2581,44069.0
2024-02-12 10:30:00,55.82,55.86,55.73,55.73,39762.0,54.2484,54.2873,54.1609,54.1609,39762.0
2024-02-12 10:40:00,55.73,55.78,55.66,55.73,54411.0,54.1609,54.2095,54.0929,54.1609,54411.0
2024-02-12 10:50:00,55.73,55.82,55.73,55.78,44202.0,54.1609,54.2484,54.1609,54.2095,44202.0
2024-02-12 11:00:00,55.78,55.79,55.72,55.78,40564.0,54.2095,54.2192,54.1512,54.2095,40564.0
2024-02-12 11:10:00,55.78,55.82,55.75,55.81,35462.0,54.2095,54.2484,54.1804,54.2387,35462.0
2024-02-12 11:20:00,55.81,55.85,55.76,55.78,39628.0,54.2387,54.2776,54.1901,54.2095,39628.0
2024-02-12 11:30:00,55.79,55.86,55.79,55.8,42519.0,54.2192,54.2873,54.2192,54.229,42519.0
2024-02-12 11:40:00,55.8,55.86,55.75,55.84,30750.0,54.229,54.2873,54.1804,54.2678,30750.0
2024-02-12 11:50:00,55.83,55.9,55.81,55.86,26538.0,54.2581,54.3261,54.2387,54.2873,26538.0
2024-02-12 12:00:00,55.86,55.9,55.81,55.84,35858.0,54.2873,54.3261,54.2387,54.2678,35858.0
2024-02-12 12:10:00,55.84,55.9,55.83,55.88,29670.0,54.2678,54.3261,54.2581,54.3067,29670.0
2024-02-12 12:20:00,55.89,55.91,55.86,55.91,30888.0,54.3164,54.3359,54.2873,54.3359,30888.0
2024-02-12 12:30:00,55.9,55.95,55.88,55.91,21841.0,54.3261,54.3747,54.3067,54.3359,21841.0
2024-02-12 12:40:00,55.91,55.95,55.85,55.9,38355.0,54.3359,54.3747,54.2776,54.3261,38355.0
2024-02-12 12:50:00,55.9,55.92,55.88,55.92,27690.0,54.3261,54.3456,54.3067,54.3456,27690.0
2024-02-12 13:00:00,55.92,55.94,55.88,55.94,30759.0,54.3456,54.365,54.3067,54.365,30759.0
2024-02-12 13:10:00,55.95,55.96,55.92,55.94,24917.0,54.3747,54.3845,54.3456,54.365,24917.0
2024-02-12 13:20:00,55.95,56.03,55.93,55.97,48003.0,54.3747,54.4525,54.3553,54.3942,48003.0
2024-02-12 13:30:00,55.96,56.04,55.95,56.01,55408.0,54.3845,54.4622,54.3747,54.433,55408.0
2024-02-12 13:40:00,56.01,56.03,55.94,55.97,69631.0,54.433,54.4525,54.365,54.3942,69631.0
2024-02-12 13:50:00,55.97,55.97,55.84,55.89,36847.0,54.3942,54.3942,54.2678,54.3164,36847.0
2024-02-12 14:00:00,55.89,55.91,55.83,55.88,70950.0,54.3164,54.3359,54.2581,54.3067,70950.0
2024-02-12 14:10:00,55.87,55.88,55.67,55.69,50372.0,54.297,54.3067,54.1026,54.1221,50372.0
2024-02-12 14:20:00,55.67,55.7,55.62,55.65,41144.0,54.1026,54.1318,54.054,54.0832,41144.0
2024-02-12 14:30:00,55.64,55.68,55.62,55.65,42831.0,54.0735,54.1123,54.054,54.0832,42831.0
2024-02-12 14:40:00,55.65,55.76,55.6,55.69,157750.0,54.0832,54.1901,54.0346,54.1221,157750.0
2024-02-12 14:50:00,55.68,55.68,55.47,55.53,113146.0,54.1123,54.1123,53.9083,53.9666,113146.0
2024-02-12 15:00:00,55.52,55.59,55.5,55.52,70705.0,53.9568,54.0249,53.9374,53.9568,70705.0
2024-02-12 15:10:00,55.53,55.62,55.47,55.6,83893.0,53.9666,54.054,53.9083,54.0346,83893.0
2024-02-12 15:20:00,55.6,55.64,55.57,55.61,66442.0,54.0346,54.0735,54.0054,54.0443,66442.0
2024-02-12 15:30:00,55.61,55.65,55.55,55.62,80348.0,54.0443,54.0832,53.986,54.054,80348.0
2024-02-12 15:40:00,55.61,55.68,55.6,55.61,108149.0,54.0443,54.1123,54.0346,54.0443,108149.0
2024-02-12 15:50:00,55.6,55.65,55.4,55.45,393726.0,54.0346,54.0832,53.8402,53.8888,393726.0
2024-02-13 09:30:00,54.75,55.2,54.55,54.87,104506.0,53.2085,53.6459,53.0142,53.3251,104506.0
2024-02-13 09:40:00,54.9,54.92,54.75,54.76,90186.0,53.3543,53.3737,53.2085,53.2182,90186.0
2024-02-13 09:50:00,54.77,54.81,54.4,54.42,62094.0,53.228,53.2668,52.8684,52.8878,62094.0
2024-02-13 10:00:00,54.44,54.52,54.36,54.4,60255.0,52.9073,52.985,52.8295,52.8684,60255.0
2024-02-13 10:10:00,54.4,54.44,54.31,54.39,52719.0,52.8684,52.9073,52.7809,52.8587,52719.0
2024-02-13 10:20:00,54.39,54.4,54.19,54.3,96003.0,52.8587,52.8684,52.6643,52.7712,96003.0
2024-02-13 10:30:00,54.3,54.36,54.22,54.36,93192.0,52.7712,52.8295,52.6934,52.8295,93192.0
2024-02-13 10:40:00,54.35,54.4,54.29,54.29,130099.0,52.8198,52.8684,52.7615,52.7615,130099.0
2024-02-13 10:50:00,54.31,54.34,54.11,54.14,344824.0,52.7809,52.8101,52.5865,52.6157,344824.0
2024-02-13 11:00:00,54.15,54.28,54.13,54.15,98591.0,52.6254,52.7518,52.606,52.6254,98591.0
2024-02-13 11:10:00,54.16,54.31,54.09,54.2,206564.0,52.6351,52.7809,52.5671,52.674,206564.0
2024-02-13 11:20:00,54.22,54.32,54.13,54.13,127807.0,52.6934,52.7906,52.606,52.606,127807.0
2024-02-13 11:30:00,54.14,54.39,54.1,54.38,109067.0,52.6157,52.8587,52.5768,52.8489,109067.0
2024-02-13 11:40:00,54.39,54.41,54.25,54.27,64699.0,52.8587,52.8781,52.7226,52.742,64699.0
2024-02-13 11:50:00,54.27,54.38,54.15,54.18,119553.0,52.742,52.8489,52.6254,52.6546,119553.0
2024-02-13 12:00:00,54.17,54.21,54.09,54.2,73518.0,52.6449,52.6837,52.5671,52.674,73518.0
2024-02-13 12:10:00,54.2,54.29,54.16,54.25,41044.0,52.674,52.7615,52.6351,52.7226,41044.0
2024-02-13 12:20:00,54.25,54.34,54.18,54.21,59599.0,52.7226,52.8101,52.6546,52.6837,59599.0
2024-02-13 12:30:00,54.2,54.27,54.12,54.26,126987.0,52.674,52.742,52.5963,52.7323,126987.0
2024-02-13 12:40:00,54.26,54.35,54.22,54.31,61359.0,52.7323,52.8198,52.6934,52.7809,61359.0
2024-02-13 12:50:00,54.31,54.34,54.19,54.22,53621.0,52.7809,52.8101,52.6643,52.6934,53621.0
2024-02-13 13:00:00,54.21,54.21,54.07,54.1,36320.0,52.6837,52.6837,52.5477,52.5768,36320.0
2024-02-13 13:10:00,54.1,54.29,54.08,54.28,61797.0,52.5768,52.7615,52.5574,52.7518,61797.0
2024-02-13 13:20:00,54.27,54.41,54.22,54.4,395148.0,52.742,52.8781,52.6934,52.8684,395148.0
2024-02-13 13:30:00,54.41,54.46,54.31,54.41,74583.0,52.8781,52.9267,52.7809,52.8781,74583.0
2024-02-13 13:40:00,54.41,54.45,54.32,54.41,46027.0,52.8781,52.917,52.7906,52.8781,46027.0
2024-02-13 13:50:00,54.41,54.5,54.39,54.5,41545.0,52.8781,52.9656,52.8587,52.9656,41545.0
2024-02-13 14:00:00,54.49,54.52,54.33,54.36,80483.0,52.9558,52.985,52.8003,52.8295,80483.0
2024-02-13 14:10:00,54.37,54.39,54.28,54.29,50282.0,52.8392,52.8587,52.7518,52.7615,50282.0
2024-02-13 14:20:00,54.29,54.34,54.26,54.33,45855.0,52.7615,52.8101,52.7323,52.8003,45855.0
2024-02-13 14:30:00,54.32,54.48,54.31,54.47,82257.0,52.7906,52.9461,52.7809,52.9364,82257.0
2024-02-13 14:40:00,54.46,54.48,54.3,54.33,57054.0,52.9267,52.9461,52.7712,52.8003,57054.0
2024-02-13 14:50:00,54.33,54.38,54.26,54.28,64961.0,52.8003,52.8489,52.7323,52.7518,64961.0
2024-02-13 15:00:00,54.3,54.34,54.23,54.33,64228.0,52.7712,52.8101,52.7032,52.8003,64228.0
2024-02-13 15:10:00,54.34,54.41,54.31,54.36,99179.0,52.8101,52.8781,52.7809,52.8295,99179.0
2024-02-13 15:20:00,54.36,54.38,54.15,54.2,321493.0,52.8295,52.8489,52.6254,52.674,321493.0
2024-02-13 15:30:00,54.2,54.32,54.07,54.27,223900.0,52.674,52.7906,52.5477,52.742,223900.0
2024-02-13 15:40:00,54.26,54.49,54.24,54.48,278429.0,52.7323,52.9558,52.7129,52.9461,278429.0
2024-02-13 15:50:00,54.48,54.99,54.43,54.72,1139001.0,52.9461,53.4418,52.8975,53.1794,1139001.0
2024-02-14 09:30:00,55.07,55.6,55.07,55.52,88138.0,53.5195,54.0346,53.5195,53.9568,88138.0
2024-02-14 09:40:00,55.52,56.06,55.5,56.06,154604.0,53.9568,54.4816,53.9374,54.4816,154604.0
2024-02-14 09:50:00,56.06,56.19,55.77,55.9,66600.0,54.4816,54.608,54.1998,54.3261,66600.0
2024-02-14 10:00:00,55.91,56.03,55.75,56.02,97928.0,54.3359,54.4525,54.1804,54.4428,97928.0
2024-02-14 10:10:00,56.03,56.41,56.01,56.26,137510.0,54.4525,54.8218,54.433,54.676,137510.0
2024-02-14 10:20:00,56.25,56.5,56.25,56.4,140700.0,54.6663,54.9093,54.6663,54.8121,140700.0
2024-02-14 10:30:00,56.4,56.44,56.31,56.35,94244.0,54.8121,54.8509,54.7246,54.7635,94244.0
2024-02-14 10:40:00,56.35,56.43,56.16,56.33,121527.0,54.7635,54.8412,54.5788,54.744,121527.0
2024-02-14 10:50:00,56.34,56.41,56.24,56.28,166416.0,54.7538,54.8218,54.6566,54.6954,166416.0
2024-02-14 11:00:00,56.28,56.54,56.13,56.53,102443.0,54.6954,54.9481,54.5497,54.9384,102443.0
2024-02-14 11:10:00,56.54,56.81,56.45,56.47,174170.0,54.9481,55.2105,54.8607,54.8801,174170.0
2024-02-14 11:20:00,56.47,56.48,56.28,56.3,183192.0,54.8801,54.8898,54.6954,54.7149,183192.0
2024-02-14 11:30:00,56.3,56.37,56.27,56.37,98406.0,54.7149,54.7829,54.6857,54.7829,98406.0
2024-02-14 11:40:00,56.37,56.41,56.27,56.41,176440.0,54.7829,54.8218,54.6857,54.8218,176440.0
2024-02-14 11:50:00,56.41,56.53,56.36,56.47,196341.0,54.8218,54.9384,54.7732,54.8801,196341.0
2024-02-14 12:00:00,56.47,56.78,56.39,56.45,282724.0,54.8801,55.1814,54.8023,54.8607,282724.0
2024-02-14 12:10:00,56.46,56.57,56.42,56.55,128253.0,54.8704,54.9773,54.8315,54.9578,128253.0
2024-02-14 12:20:00,56.54,56.78,56.48,56.78,101240.0,54.9481,55.1814,54.8898,55.1814,101240.0
2024-02-14 12:30:00,56.79,57.05,56.78,57.05,443822.0,55.1911,55.4438,55.1814,55.4438,443822.0
2024-02-14 12:40:00,57.05,57.14,56.98,57.12,133963.0,55.4438,55.5312,55.3757,55.5118,133963.0
2024-02-14 12:50:00,57.14,57.28,57.02,57.27,105598.0,55.5312,55.6673,55.4146,55.6576,105598.0
2024-02-14 13:00:00,57.26,57.31,57.11,57.14,189061.0,55.6479,55.6964,55.5021,55.5312,189061.0
2024-02-14 13:10:00,57.13,57.16,56.86,56.94,116918.0,55.5215,55.5507,55.2591,55.3369,116918.0
2024-02-14 13:20:00,56.94,56.97,56.8,56.87,163701.0,55.3369,55.366,55.2008,55.2688,163701.0
2024-02-14 13:30:00,56.88,57.08,56.85,57.06,101635.0,55.2786,55.4729,55.2494,55.4535,101635.0
2024-02-14 13:40:00,57.07,57.07,56.89,57.03,104284.0,55.4632,55.4632,55.2883,55.4243,104284.0
2024-02-14 13:50:00,57.04,57.15,56.94,57.0,71613.0,55.434,55.541,55.3369,55.3952,71613.0
2024-02-14 14:00:00,57.0,57.02,56.87,56.92,63483.0,55.3952,55.4146,55.2688,55.3174,63483.0
2024-02-14 14:10:00,56.92,56.96,56.85,56.93,108585.0,55.3174,55.3563,55.2494,55.3271,108585.0
2024-02-14 14:20:00,56.93,57.05,56.92,56.94,75345.0,55.3271,55.4438,55.3174,55.3369,75345.0
2024-02-14 14:30:00,56.95,57.07,56.91,57.0,125303.0,55.3466,55.4632,55.3077,55.3952,125303.0
2024-02-14 14:40:00,57.0,57.04,56.94,56.95,90090.0,55.3952,55.434,55.3369,55.3466,90090.0
2024-02-14 14:50:00,56.95,56.95,56.79,56.89,110320.0,55.3466,55.3466,55.1911,55.2883,110320.0
2024-02-14 15:00:00,56.89,56.92,56.84,56.87,140295.0,55.2883,55.3174,55.2397,55.2688,140295.0
2024-02-14 15:10:00,56.87,56.93,56.73,56.76,165669.0,55.2688,55.3271,55.1328,55.1619,165669.0
2024-02-14 15:20:00,56.76,56.77,56.67,56.7,168744.0,55.1619,55.1716,55.0745,55.1036,168744.0
2024-02-14 15:30:00,56.7,56.74,56.6,56.73,257436.0,55.1036,55.1425,55.0064,55.1328,257436.0
2024-02-14 15:40:00,56.74,56.89,56.69,56.85,328579.0,55.1425,55.2883,55.0939,55.2494,328579.0
2024-02-14 15:50:00,56.85,57.09,56.84,57.07,938172.0,55.2494,55.4826,55.2397,55.4632,938172.0
2024-02-15 09:30:00,56.92,57.59,56.83,57.56,323459.0,55.3174,55.9686,55.23,55.9394,323459.0
2024-02-15 09:40:00,57.57,58.08,57.53,57.87,159473.0,55.9491,56.4448,55.9103,56.2407,159473.0
2024-02-15 09:50:00,57.88,58.0,57.71,57.78,131036.0,56.2504,56.367,56.0852,56.1532,131036.0
2024-02-15 10:00:00,57.78,57.97,57.71,57.93,100090.0,56.1532,56.3379,56.0852,56.299,100090.0
2024-02-15 10:10:00,57.94,58.13,57.75,57.82,160131.0,56.3087,56.4934,56.1241,56.1921,160131.0
2024-02-15 10:20:00,57.84,57.97,57.73,57.73,80991.0,56.2115,56.3379,56.1046,56.1046,80991.0
2024-02-15 10:30:00,57.72,58.02,57.61,57.91,192705.0,56.0949,56.3865,55.988,56.2796,192705.0
2024-02-15 10:40:00,57.89,57.93,57.7,57.89,105650.0,56.2601,56.299,56.0755,56.2601,105650.0
2024-02-15 10:50:00,57.9,57.95,57.68,57.76,130814.0,56.2698,56.3184,56.056,56.1338,130814.0
2024-02-15 11:00:00,57.75,57.88,57.72,57.76,59675.0,56.1241,56.2504,56.0949,56.1338,59675.0
2024-02-15 11:10:00,57.75,57.9,57.75,57.77,77180.0,56.1241,56.2698,56.1241,56.1435,77180.0
2024-02-15 11:20:00,57.77,57.82,57.72,57.73,61294.0,56.1435,56.1921,56.0949,56.1046,61294.0
2024-02-15 11:30:00,57.73,57.78,57.65,57.72,66575.0,56.1046,56.1532,56.0269,56.0949,66575.0
2024-02-15 11:40:00,57.72,57.78,57.66,57.71,71939.0,56.0949,56.1532,56.0366,56.0852,71939.0
2024-02-15 11:50:00,57.72,57.74,57.65,57.7,63046.0,56.0949,56.1143,56.0269,56.0755,63046.0
2024-02-15 12:00:00,57.7,57.74,57.68,57.72,55986.0,56.0755,56.1143,56.056,56.0949,55986.0
2024-02-15 12:10:00,57.73,57.88,57.71,57.87,64832.0,56.1046,56.2504,56.0852,56.2407,64832.0
2024-02-15 12:20:00,57.86,57.89,57.57,57.57,98717.0,56.231,56.2601,55.9491,55.9491,98717.0
2024-02-15 12:30:00,57.57,57.7,57.48,57.54,188547.0,55.9491,56.0755,55.8617,55.92,188547.0
2024-02-15 12:40:00,57.54,57.63,57.51,57.6,48424.0,55.92,56.0074,55.8908,55.9783,48424.0
2024-02-15 12:50:00,57.59,57.64,57.45,57.46,59427.0,55.9686,56.0172,55.8325,55.8422,59427.0
2024-02-15 13:00:00,57.45,57.55,57.4,57.54,48653.0,55.8325,55.9297,55.7839,55.92,48653.0
2024-02-15 13:10:00,57.54,57.55,57.45,57.48,62230.0,55.92,55.9297,55.8325,55.8617,62230.0
2024-02-15 13:20:00,57.48,57.53,57.45,57.5,63745.0,55.8617,55.9103,55.8325,55.8811,63745.0
2024-02-15 13:30:00,57.5,57.68,57.5,57.66,69347.0,55.8811,56.056,55.8811,56.0366,69347.0
2024-02-15 13:40:00,57.66,57.75,57.6,57.68,83350.0,56.0366,56.1241,55.9783,56.056,83350.0
2024-02-15 13:50:00,57.69,57.71,57.56,57.57,61877.0,56.0657,56.0852,55.9394,55.9491,61877.0
2024-02-15 14:00:00,57.57,57.66,57.52,57.65,172425.0,55.9491,56.0366,55.9005,56.0269,172425.0
2024-02-15 14:10:00,57.66,57.69,57.54,57.59,86373.0,56.0366,56.0657,55.92,55.9686,86373.0
2024-02-15 14:20:00,57.58,57.59,57.46,57.46,110883.0,55.9588,55.9686,55.8422,55.8422,110883.0
2024-02-15 14:30:00,57.47,57.58,57.45,57.51,105238.0,55.8519,55.9588,55.8325,55.8908,105238.0
2024-02-15 14:40:00,57.51,57.54,57.44,57.48,110391.0,55.8908,55.92,55.8228,55.8617,110391.0
2024-02-15 14:50:00,57.48,57.55,57.42,57.51,97091.0,55.8617,55.9297,55.8033,55.8908,97091.0
2024-02-15 15:00:00,57.51,57.52,57.25,57.29,146124.0,55.8908,55.9005,55.6381,55.677,146124.0
2024-02-15 15:10:00,57.29,57.41,57.28,57.32,125280.0,55.677,55.7936,55.6673,55.7062,125280.0
2024-02-15 15:20:00,57.32,57.46,57.3,57.4,129787.0,55.7062,55.8422,55.6867,55.7839,129787.0
2024-02-15 15:30:00,57.41,57.42,57.23,57.28,221463.0,55.7936,55.8033,55.6187,55.6673,221463.0
2024-02-15 15:40:00,57.28,57.33,57.23,57.25,142582.0,55.6673,55.7159,55.6187,55.6381,142582.0
2024-02-15 15:50:00,57.24,57.42,57.24,57.41,502376.0,55.6284,55.8033,55.6284,55.7936,502376.0
2024-02-16 09:30:00,57.28,57.65,57.2,57.46,152158.0,55.6673,56.0269,55.5895,55.8422,152158.0
2024-02-16 09:40:00,57.45,57.61,57.35,57.57,75917.0,55.8325,55.988,55.7353,55.9491,75917.0
2024-02-16 09:50:00,57.57,57.68,57.48,57.53,66704.0,55.9491,56.056,55.8617,55.9103,66704.0
2024-02-16 10:00:00,57.49,57.68,57.38,57.68,61471.0,55.8714,56.056,55.7645,56.056,61471.0
2024-02-16 10:10:00,57.67,57.84,57.62,57.76,45537.0,56.0463,56.2115,55.9977,56.1338,45537.0
2024-02-16 10:20:00,57.74,57.75,57.61,57.67,60693.0,56.1143,56.1241,55.988,56.0463,60693.0
2024-02-16 10:30:00,57.66,57.77,57.61,57.77,59281.0,56.0366,56.1435,55.988,56.1435,59281.0
2024-02-16 10:40:00,57.76,57.91,57.74,57.87,61600.0,56.1338,56.2796,56.1143,56.2407,61600.0
2024-02-16 10:50:00,57.87,57.87,57.73,57.74,50329.0,56.2407,56.2407,56.1046,56.1143,50329.0
2024-02-16 11:00:00,57.74,57.76,57.65,57.7,42393.0,56.1143,56.1338,56.0269,56.0755,42393.0
2024-02-16 11:10:00,57.7,57.78,57.68,57.73,53288.0,56.0755,56.1532,56.056,56.1046,53288.0
2024-02-16 11:20:00,57.73,57.79,57.66,57.68,55113.0,56.1046,56.1629,56.0366,56.056,55113.0
2024-02-16 11:30:00,57.68,57.71,57.49,57.5,56423.0,56.056,56.0852,55.8714,55.8811,56423.0
2024-02-16 11:40:00,57.5,57.54,57.44,57.48,82223.0,55.8811,55.92,55.8228,55.8617,82223.0
2024-02-16 11:50:00,57.48,57.5,57.4,57.43,85205.0,55.8617,55.8811,55.7839,55.8131,85205.0
2024-02-16 12:00:00,57.42,57.45,57.28,57.35,60667.0,55.8033,55.8325,55.6673,55.7353,60667.0
2024-02-16 12:10:00,57.36,57.4,57.33,57.37,34043.0,55.745,55.7839,55.7159,55.7548,34043.0
2024-02-16 12:20:00,57.37,57.51,57.37,57.48,23286.0,55.7548,55.8908,55.7548,55.8617,23286.0
2024-02-16 12:30:00,57.48,57.5,57.37,57.43,33934.0,55.8617,55.8811,55.7548,55.8131,33934.0
2024-02-16 12:40:00,57.43,57.46,57.4,57.41,35414.0,55.8131,55.8422,55.7839,55.7936,35414.0
2024-02-16 12:50:00,57.41,57.41,57.21,57.22,54784.0,55.7936,55.7936,55.5993,55.609,54784.0
2024-02-16 13:00:00,57.22,57.22,57.06,57.12,115304.0,55.609,55.609,55.4535,55.5118,115304.0
2024-02-16 13:10:00,57.11,57.14,57.0,57.14,67522.0,55.5021,55.5312,55.3952,55.5312,67522.0
2024-02-16 13:20:00,57.13,57.22,57.08,57.17,70279.0,55.5215,55.609,55.4729,55.5604,70279.0
2024-02-16 13:30:00,57.17,57.23,57.06,57.12,77484.0,55.5604,55.6187,55.4535,55.5118,77484.0
2024-02-16 13:40:00,57.13,57.2,57.09,57.15,62195.0,55.5215,55.5895,55.4826,55.541,62195.0
2024-02-16 13:50:00,57.15,57.18,57.1,57.13,47749.0,55.541,55.5701,55.4924,55.5215,47749.0
2024-02-16 14:00:00,57.13,57.2,57.06,57.14,71840.0,55.5215,55.5895,55.4535,55.5312,71840.0
2024-02-16 14:10:00,57.14,57.14,57.06,57.1,41811.0,55.5312,55.5312,55.4535,55.4924,41811.0
2024-02-16 14:20:00,57.1,57.1,57.02,57.05,51409.0,55.4924,55.4924,55.4146,55.4438,51409.0
2024-02-16 14:30:00,57.05,57.05,56.98,57.04,52828.0,55.4438,55.4438,55.3757,55.434,52828.0
2024-02-16 14:40:00,57.04,57.05,56.81,56.93,82071.0,55.434,55.4438,55.2105,55.3271,82071.0
2024-02-16 14:50:00,56.92,57.02,56.91,56.98,51580.0,55.3174,55.4146,55.3077,55.3757,51580.0
2024-02-16 15:00:00,56.99,57.02,56.95,56.97,58516.0,55.3855,55.4146,55.3466,55.366,58516.0
2024-02-16 15:10:00,56.97,57.0,56.9,56.93,95818.0,55.366,55.3952,55.298,55.3271,95818.0
2024-02-16 15:20:00,56.93,56.95,56.81,56.86,70811.0,55.3271,55.3466,55.2105,55.2591,70811.0
2024-02-16 15:30:00,56.86,56.89,56.81,56.89,72707.0,55.2591,55.2883,55.2105,55.2883,72707.0
2024-02-16 15:40:00,56.89,56.89,56.69,56.71,106201.0,55.2883,55.2883,55.0939,55.1133,106201.0
2024-02-16 15:50:00,56.7,56.9,56.7,56.83,388881.0,55.1036,55.298,55.1036,55.23,388881.0
2024-02-20 09:30:00,56.31,56.51,56.28,56.41,142445.0,54.7246,54.919,54.6954,54.8218,142445.0
2024-02-20 09:40:00,56.42,56.55,56.29,56.52,145647.0,54.8315,54.9578,54.7052,54.9287,145647.0
2024-02-20 09:50:00,56.52,56.76,56.49,56.67,75336.0,54.9287,55.1619,54.8995,55.0745,75336.0
2024-02-20 10:00:00,56.68,56.74,56.62,56.69,74085.0,55.0842,55.1425,55.0259,55.0939,74085.0
2024-02-20 10:10:00,56.71,56.72,56.57,56.64,83625.0,55.1133,55.1231,54.9773,55.0453,83625.0
2024-02-20 10:20:00,56.64,56.84,56.62,56.72,94170.0,55.0453,55.2397,55.0259,55.1231,94170.0
2024-02-20 10:30:00,56.73,56.74,56.6,56.62,83056.0,55.1328,55.1425,55.0064,55.0259,83056.0
2024-02-20 10:40:00,56.62,56.7,56.6,56.69,70080.0,55.0259,55.1036,55.0064,55.0939,70080.0
2024-02-20 10:50:00,56.69,56.74,56.65,56.7,86686.0,55.0939,55.1425,55.055,55.1036,86686.0
2024-02-20 11:00:00,56.7,56.8,56.65,56.75,100864.0,55.1036,55.2008,55.055,55.1522,100864.0
2024-02-20 11:10:00,56.75,56.81,56.7,56.71,57867.0,55.1522,55.2105,55.1036,55.1133,57867.0
2024-02-20 11:20:00,56.71,56.84,56.69,56.84,67271.0,55.1133,55.2397,55.0939,55.2397,67271.0
2024-02-20 11:30:00,56.85,56.85,56.73,56.75,67376.0,55.2494,55.2494,55.1328,55.1522,67376.0
2024-02-20 11:40:00,56.75,56.8,56.73,56.77,29912.0,55.1522,55.2008,55.1328,55.1716,29912.0
2024-02-20 11:50:00,56.76,56.8,56.71,56.75,57511.0,55.1619,55.2008,55.1133,55.1522,57511.0
2024-02-20 12:00:00,56.75,56.75,56.63,56.69,33210.0,55.1522,55.1522,55.0356,55.0939,33210.0
2024-02-20 12:10:00,56.69,56.77,56.67,56.77,31650.0,55.0939,55.1716,55.0745,55.1716,31650.0
2024-02-20 12:20:00,56.77,56.77,56.66,56.7,35233.0,55.1716,55.1716,55.0647,55.1036,35233.0
2024-02-20 12:30:00,56.69,56.76,56.65,56.67,46060.0,55.0939,55.1619,55.055,55.0745,46060.0
2024-02-20 12:40:00,56.67,56.74,56.67,56.7,26031.0,55.0745,55.1425,55.0745,55.1036,26031.0
2024-02-20 12:50:00,56.7,56.75,56.66,56.73,64058.0,55.1036,55.1522,55.0647,55.1328,64058.0
2024-02-20 13:00:00,56.73,56.74,56.69,56.71,34956.0,55.1328,55.1425,55.0939,55.1133,34956.0
2024-02-20 13:10:00,56.71,56.73,56.62,56.67,56837.0,55.1133,55.1328,55.0259,55.0745,56837.0
2024-02-20 13:20:00,56.67,56.68,56.6,56.65,40489.0,55.0745,55.0842,55.0064,55.055,40489.0
2024-02-20 13:30:00,56.65,56.65,56.57,56.61,44676.0,55.055,55.055,54.9773,55.0162,44676.0
2024-02-20 13:40:00,56.61,56.71,56.6,56.66,113974.0,55.0162,55.1133,55.0064,55.0647,113974.0
2024-02-20 13:50:00,56.66,56.76,56.65,56.7,66556.0,55.0647,55.1619,55.055,55.1036,66556.0
2024-02-20 14:00:00,56.69,56.72,56.62,56.63,31951.0,55.0939,55.1231,55.0259,55.0356,31951.0
2024-02-20 14:10:00,56.62,56.72,56.57,56.72,44267.0,55.0259,55.1231,54.9773,55.1231,44267.0
2024-02-20 14:20:00,56.72,56.84,56.67,56.83,29117.0,55.1231,55.2397,55.0745,55.23,29117.0
2024-02-20 14:30:00,56.83,56.89,56.8,56.84,55216.0,55.23,55.2883,55.2008,55.2397,55216.0
2024-02-20 14:40:00,56.84,56.92,56.81,56.83,84449.0,55.2397,55.3174,55.2105,55.23,84449.0
2024-02-20 14:50:00,56.83,56.85,56.8,56.82,97728.0,55.23,55.2494,55.2008,55.2202,97728.0
2024-02-20 15:00:00,56.82,56.83,56.7,56.72,68400.0,55.2202,55.23,55.1036,55.1231,68400.0
2024-02-20 15:10:00,56.72,56.76,56.68,56.69,53579.0,55.1231,55.1619,55.0842,55.0939,53579.0
2024-02-20 15:20:00,56.69,56.75,56.69,56.74,35817.0,55.0939,55.1522,55.0939,55.1425,35817.0
2024-02-20 15:30:00,56.74,56.77,56.6,56.63,104944.0,55.1425,55.1716,55.0064,55.0356,104944.0
2024-02-20 15:40:00,56.63,56.66,56.6,56.61,97830.0,55.0356,55.0647,55.0064,55.0162,97830.0
2024-02-20 15:50:00,56.6,56.66,56.51,56.63,376532.0,55.0064,55.0647,54.919,55.0356,376532.0
2024-02-21 09:30:00,56.48,56.82,56.43,56.81,68455.0,54.8898,55.2202,54.8412,55.2105,68455.0
2024-02-21 09:40:00,56.79,57.05,56.79,56.94,62707.0,55.1911,55.4438,55.1911,55.3369,62707.0
2024-02-21 09:50:00,56.94,57.02,56.85,56.91,74544.0,55.3369,55.4146,55.2494,55.3077,74544.0
2024-02-21 10:00:00,56.92,57.02,56.85,57.02,61537.0,55.3174,55.4146,55.2494,55.4146,61537.0
2024-02-21 10:10:00,57.02,57.14,57.02,57.13,56809.0,55.4146,55.5312,55.4146,55.5215,56809.0
2024-02-21 10:20:00,57.12,57.16,57.02,57.05,123563.0,55.5118,55.5507,55.4146,55.4438,123563.0
2024-02-21 10:30:00,57.05,57.06,56.95,56.98,148313.0,55.4438,55.4535,55.3466,55.3757,148313.0
2024-02-21 10:40:00,56.97,57.01,56.92,57.0,52454.0,55.366,55.4049,55.3174,55.3952,52454.0
2024-02-21 10:50:00,56.99,57.03,56.96,56.98,69473.0,55.3855,55.4243,55.3563,55.3757,69473.0
2024-02-21 11:00:00,56.98,57.09,56.9,57.04,93766.0,55.3757,55.4826,55.298,55.434,93766.0
2024-02-21 11:10:00,57.05,57.25,57.03,57.25,81100.0,55.4438,55.6381,55.4243,55.6381,81100.0
2024-02-21 11:20:00,57.25,57.3,57.21,57.27,44765.0,55.6381,55.6867,55.5993,55.6576,44765.0
2024-02-21 11:30:00,57.27,57.3,57.24,57.26,49442.0,55.6576,55.6867,55.6284,55.6479,49442.0
2024-02-21 11:40:00,57.25,57.32,57.22,57.28,92970.0,55.6381,55.7062,55.609,55.6673,92970.0
2024-02-21 11:50:00,57.28,57.35,57.26,57.31,33243.0,55.6673,55.7353,55.6479,55.6964,33243.0
2024-02-21 12:00:00,57.32,57.33,57.22,57.27,76460.0,55.7062,55.7159,55.609,55.6576,76460.0
2024-02-21 12:10:00,57.27,57.27,57.15,57.24,31350.0,55.6576,55.6576,55.541,55.6284,31350.0
2024-02-21 12:20:00,57.25,57.35,57.24,57.29,68415.0,55.6381,55.7353,55.6284,55.677,68415.0
2024-02-21 12:30:00,57.29,57.31,57.23,57.26,59462.0,55.677,55.6964,55.6187,55.6479,59462.0
2024-02-21 12:40:00,57.26,57.33,57.18,57.33,84442.0,55.6479,55.7159,55.5701,55.7159,84442.0
2024-02-21 12:50:00,57.33,57.47,57.24,57.43,197063.0,55.7159,55.8519,55.6284,55.8131,197063.0
2024-02-21 13:00:00,57.42,57.43,57.28,57.41,40546.0,55.8033,55.8131,55.6673,55.7936,40546.0
2024-02-21 13:10:00,57.4,57.52,57.4,57.43,118803.0,55.7839,55.9005,55.7839,55.8131,118803.0
2024-02-21 13:20:00,57.44,57.6,57.42,57.6,66271.0,55.8228,55.9783,55.8033,55.9783,66271.0
2024-02-21 13:30:00,57.6,57.61,57.5,57.54,59494.0,55.9783,55.988,55.8811,55.92,59494.0
2024-02-21 13:40:00,57.55,57.59,57.5,57.58,45000.0,55.9297,55.9686,55.8811,55.9588,45000.0
2024-02-21 13:50:00,57.58,57.63,57.57,57.59,58738.0,55.9588,56.0074,55.9491,55.9686,58738.0
2024-02-21 14:00:00,57.59,57.7,57.5,57.63,86843.0,55.9686,56.0755,55.8811,56.0074,86843.0
2024-02-21 14:10:00,57.63,57.63,57.5,57.53,67588.0,56.0074,56.0074,55.8811,55.9103,67588.0
2024-02-21 14:20:00,57.53,57.53,57.43,57.49,60659.0,55.9103,55.9103,55.8131,55.8714,60659.0
2024-02-21 14:30:00,57.49,57.53,57.44,57.48,100130.0,55.8714,55.9103,55.8228,55.8617,100130.0
2024-02-21 14:40:00,57.48,57.57,57.46,57.54,63497.0,55.8617,55.9491,55.8422,55.92,63497.0
2024-02-21 14:50:00,57.54,57.57,57.5,57.52,63075.0,55.92,55.9491,55.8811,55.9005,63075.0
2024-02-21 15:00:00,57.51,57.54,57.5,57.52,103250.0,55.8908,55.92,55.8811,55.9005,103250.0
2024-02-21 15:10:00,57.52,57.52,57.32,57.42,91577.0,55.9005,55.9005,55.7062,55.8033,91577.0
2024-02-21 15:20:00,57.43,57.53,57.35,57.47,96605.0,55.8131,55.9103,55.7353,55.8519,96605.0
2024-02-21 15:30:00,57.47,57.74,57.46,57.73,165035.0,55.8519,56.1143,55.8422,56.1046,165035.0
2024-02-21 15:40:00,57.73,57.78,57.64,57.7,172023.0,56.1046,56.1532,56.0172,56.0755,172023.0
2024-02-21 15:50:00,57.7,57.82,57.69,57.81,283361.0,56.0755,56.1921,56.0657,56.1824,283361.0
2024-02-22 09:30:00,58.0,58.1,57.8,57.9,87102.0,56.367,56.4642,56.1726,56.2698,87102.0
2024-02-22 09:40:00,57.88,58.09,57.78,58.09,76964.0,56.2504,56.4545,56.1532,56.4545,76964.0
2024-02-22 09:50:00,58.09,58.5,58.05,58.17,155895.0,56.4545,56.8529,56.4156,56.5322,155895.0
2024-02-22 10:00:00,58.17,58.22,57.99,58.0,129749.0,56.5322,56.5808,56.3573,56.367,129749.0
2024-02-22 10:10:00,58.0,58.19,57.91,58.08,99933.0,56.367,56.5517,56.2796,56.4448,99933.0
2024-02-22 10:20:00,58.09,58.36,58.09,58.27,99648.0,56.4545,56.7169,56.4545,56.6294,99648.0
2024-02-22 10:30:00,58.27,58.28,58.13,58.19,69165.0,56.6294,56.6391,56.4934,56.5517,69165.0
2024-02-22 10:40:00,58.18,58.27,58.09,58.16,70834.0,56.542,56.6294,56.4545,56.5225,70834.0
2024-02-22 10:50:00,58.18,58.22,58.09,58.11,55376.0,56.542,56.5808,56.4545,56.4739,55376.0
2024-02-22 11:00:00,58.11,58.18,58.02,58.13,92727.0,56.4739,56.542,56.3865,56.4934,92727.0
2024-02-22 11:10:00,58.13,58.13,58.0,58.04,77484.0,56.4934,56.4934,56.367,56.4059,77484.0
2024-02-22 11:20:00,58.02,58.1,58.0,58.07,60459.0,56.3865,56.4642,56.367,56.435,60459.0
2024-02-22 11:30:00,58.07,58.25,58.06,58.18,164619.0,56.435,56.61,56.4253,56.542,164619.0
2024-02-22 11:40:00,58.18,58.18,58.06,58.11,74008.0,56.542,56.542,56.4253,56.4739,74008.0
2024-02-22 11:50:00,58.11,58.38,58.1,58.32,168097.0,56.4739,56.7363,56.4642,56.678,168097.0
2024-02-22 12:00:00,58.31,58.31,58.13,58.13,198880.0,56.6683,56.6683,56.4934,56.4934,198880.0
2024-02-22 12:10:00,58.12,58.17,58.06,58.17,71695.0,56.4836,56.5322,56.4253,56.5322,71695.0
2024-02-22 12:20:00,58.19,58.3,58.15,58.3,66018.0,56.5517,56.6586,56.5128,56.6586,66018.0
2024-02-22 12:30:00,58.3,58.32,58.23,58.25,50879.0,56.6586,56.678,56.5905,56.61,50879.0
2024-02-22 12:40:00,58.25,58.27,58.19,58.27,26409.0,56.61,56.6294,56.5517,56.6294,26409.0
2024-02-22 12:50:00,58.27,58.44,58.24,58.38,97364.0,56.6294,56.7946,56.6003,56.7363,97364.0
2024-02-22 13:00:00,58.38,58.38,58.24,58.28,36694.0,56.7363,56.7363,56.6003,56.6391,36694.0
2024-02-22 13:10:00,58.28,58.4,58.25,58.37,128899.0,56.6391,56.7558,56.61,56.7266,128899.0
2024-02-22 13:20:00,58.38,58.41,58.24,58.31,237827.0,56.7363,56.7655,56.6003,56.6683,237827.0
2024-02-22 13:30:00,58.31,58.32,58.03,58.18,56594.0,56.6683,56.678,56.3962,56.542,56594.0
2024-02-22 13:40:00,58.18,58.25,58.18,58.24,56822.0,56.542,56.61,56.542,56.6003,56822.0
2024-02-22 13:50:00,58.23,58.23,58.14,58.17,32871.0,56.5905,56.5905,56.5031,56.5322,32871.0
2024-02-22 14:00:00,58.16,58.33,58.15,58.25,60494.0,56.5225,56.6877,56.5128,56.61,60494.0
2024-02-22 14:10:00,58.25,58.31,58.24,58.28,48016.0,56.61,56.6683,56.6003,56.6391,48016.0
2024-02-22 14:20:00,58.28,58.36,58.26,58.29,38429.0,56.6391,56.7169,56.6197,56.6489,38429.0
2024-02-22 14:30:00,58.29,58.31,58.22,58.25,43081.0,56.6489,56.6683,56.5808,56.61,43081.0
2024-02-22 14:40:00,58.25,58.27,58.2,58.25,75111.0,56.61,56.6294,56.5614,56.61,75111.0
2024-02-22 14:50:00,58.24,58.28,58.18,58.24,82151.0,56.6003,56.6391,56.542,56.6003,82151.0
2024-02-22 15:00:00,58.23,58.24,58.15,58.21,93041.0,56.5905,56.6003,56.5128,56.5711,93041.0
2024-02-22 15:10:00,58.2,58.29,58.18,58.29,138365.0,56.5614,56.6489,56.542,56.6489,138365.0
2024-02-22 15:20:00,58.29,58.37,58.27,58.34,63140.0,56.6489,56.7266,56.6294,56.6974,63140.0
2024-02-22 15:30:00,58.34,58.34,58.25,58.29,95385.0,56.6974,56.6974,56.61,56.6489,95385.0
2024-02-22 15:40:00,58.29,58.35,58.23,58.29,168447.0,56.6489,56.7072,56.5905,56.6489,168447.0
2024-02-22 15:50:00,58.28,58.35,58.24,58.26,363464.0,56.6391,56.7072,56.6003,56.6197,363464.0
2024-02-23 09:30:00,58.22,58.41,58.1,58.26,68822.0,56.5808,56.7655,56.4642,56.6197,68822.0
2024-02-23 09:40:00,58.26,58.46,58.26,58.4,59425.0,56.6197,56.8141,56.6197,56.7558,59425.0
2024-02-23 09:50:00,58.38,58.39,58.24,58.36,42615.0,56.7363,56.746,56.6003,56.7169,42615.0
2024-02-23 10:00:00,58.38,58.43,58.15,58.3,75929.0,56.7363,56.7849,56.5128,56.6586,75929.0
2024-02-23 10:10:00,58.3,58.33,58.23,58.25,44437.0,56.6586,56.6877,56.5905,56.61,44437.0
2024-02-23 10:20:00,58.25,58.33,58.22,58.26,38993.0,56.61,56.6877,56.5808,56.6197,38993.0
2024-02-23 10:30:00,58.26,58.29,58.19,58.28,45094.0,56.6197,56.6489,56.5517,56.6391,45094.0
2024-02-23 10:40:00,58.28,58.35,58.18,58.26,62239.0,56.6391,56.7072,56.542,56.6197,62239.0
2024-02-23 10:50:00,58.27,58.33,58.19,58.33,37429.0,56.6294,56.6877,56.5517,56.6877,37429.0
2024-02-23 11:00:00,58.33,58.35,58.22,58.26,33193.0,56.6877,56.7072,56.5808,56.6197,33193.0
2024-02-23 11:10:00,58.26,58.35,58.24,58.34,34410.0,56.6197,56.7072,56.6003,56.6974,34410.0
2024-02-23 11:20:00,58.34,58.42,58.34,58.38,33025.0,56.6974,56.7752,56.6974,56.7363,33025.0
2024-02-23 11:30:00,58.38,58.39,58.24,58.29,55265.0,56.7363,56.746,56.6003,56.6489,55265.0
2024-02-23 11:40:00,58.3,58.3,58.22,58.26,51441.0,56.6586,56.6586,56.5808,56.6197,51441.0
2024-02-23 11:50:00,58.25,58.3,58.23,58.27,51267.0,56.61,56.6586,56.5905,56.6294,51267.0
2024-02-23 12:00:00,58.27,58.32,58.25,58.3,42983.0,56.6294,56.678,56.61,56.6586,42983.0
2024-02-23 12:10:00,58.3,58.4,58.26,58.39,59830.0,56.6586,56.7558,56.6197,56.746,59830.0
2024-02-23 12:20:00,58.4,58.53,58.4,58.48,26732.0,56.7558,56.8821,56.7558,56.8335,26732.0
2024-02-23 12:30:00,58.47,58.47,58.33,58.37,26027.0,56.8238,56.8238,56.6877,56.7266,26027.0
2024-02-23 12:40:00,58.36,58.41,58.33,58.41,16528.0,56.7169,56.7655,56.6877,56.7655,16528.0
2024-02-23 12:50:00,58.4,58.43,58.37,58.4,25725.0,56.7558,56.7849,56.7266,56.7558,25725.0
2024-02-23 13:00:00,58.4,58.58,58.38,58.53,72256.0,56.7558,56.9307,56.7363,56.8821,72256.0
2024-02-23 13:10:00,58.53,58.67,58.52,58.65,63866.0,56.8821,57.0182,56.8724,56.9987,63866.0
2024-02-23 13:20:00,58.65,58.76,58.64,58.75,28800.0,56.9987,57.1056,56.989,57.0959,28800.0
2024-02-23 13:30:00,58.75,58.85,58.73,58.85,52713.0,57.0959,57.1931,57.0765,57.1931,52713.0
2024-02-23 13:40:00,58.85,58.92,58.82,58.85,180965.0,57.1931,57.2611,57.1639,57.1931,180965.0
2024-02-23 13:50:00,58.85,58.91,58.8,58.85,143356.0,57.1931,57.2514,57.1445,57.1931,143356.0
2024-02-23 14:00:00,58.85,58.85,58.73,58.79,101972.0,57.1931,57.1931,57.0765,57.1348,101972.0
2024-02-23 14:10:00,58.78,58.8,58.68,58.72,64805.0,57.1251,57.1445,57.0279,57.0667,64805.0
2024-02-23 14:20:00,58.73,58.73,58.6,58.65,73408.0,57.0765,57.0765,56.9501,56.9987,73408.0
2024-02-23 14:30:00,58.65,58.65,58.58,58.6,26504.0,56.9987,56.9987,56.9307,56.9501,26504.0
2024-02-23 14:40:00,58.61,58.61,58.56,58.58,27508.0,56.9598,56.9598,56.9113,56.9307,27508.0
2024-02-23 14:50:00,58.58,58.6,58.55,58.59,33853.0,56.9307,56.9501,56.9015,56.9404,33853.0
2024-02-23 15:00:00,58.59,58.64,58.58,58.6,31177.0,56.9404,56.989,56.9307,56.9501,31177.0
2024-02-23 15:10:00,58.6,58.62,58.55,58.6,30944.0,56.9501,56.9696,56.9015,56.9501,30944.0
2024-02-23 15:20:00,58.59,58.62,58.55,58.6,39353.0,56.9404,56.9696,56.9015,56.9501,39353.0
2024-02-23 15:30:00,58.6,58.62,58.53,58.55,57864.0,56.9501,56.9696,56.8821,56.9015,57864.0
2024-02-23 15:40:00,58.55,58.64,58.52,58.58,110097.0,56.9015,56.989,56.8724,56.9307,110097.0
2024-02-23 15:50:00,58.58,58.61,58.39,58.42,394727.0,56.9307,56.9598,56.746,56.7752,394727.0
2024-02-26 09:30:00,58.26,58.64,58.2,58.55,61067.0,56.6197,56.989,56.5614,56.9015,61067.0
2024-02-26 09:40:00,58.51,58.63,58.48,58.58,64325.0,56.8627,56.9793,56.8335,56.9307,64325.0
2024-02-26 09:50:00,58.58,58.64,58.49,58.52,66986.0,56.9307,56.989,56.8432,56.8724,66986.0
2024-02-26 10:00:00,58.52,58.52,58.24,58.24,51113.0,56.8724,56.8724,56.6003,56.6003,51113.0
2024-02-26 10:10:00,58.24,58.28,58.17,58.18,38691.0,56.6003,56.6391,56.5322,56.542,38691.0
2024-02-26 10:20:00,58.17,58.27,58.14,58.27,55204.0,56.5322,56.6294,56.5031,56.6294,55204.0
2024-02-26 10:30:00,58.27,58.33,58.23,58.23,30729.0,56.6294,56.6877,56.5905,56.5905,30729.0
2024-02-26 10:40:00,58.24,58.35,58.2,58.2,33908.0,56.6003,56.7072,56.5614,56.5614,33908.0
2024-02-26 10:50:00,58.21,58.25,58.19,58.21,55615.0,56.5711,56.61,56.5517,56.5711,55615.0
2024-02-26 11:00:00,58.22,58.25,58.2,58.23,27806.0,56.5808,56.61,56.5614,56.5905,27806.0
2024-02-26 11:10:00,58.23,58.33,58.22,58.3,21427.0,56.5905,56.6877,56.5808,56.6586,21427.0
2024-02-26 11:20:00,58.3,58.3,58.2,58.29,64139.0,56.6586,56.6586,56.5614,56.6489,64139.0
2024-02-26 11:30:00,58.3,58.35,58.26,58.33,30885.0,56.6586,56.7072,56.6197,56.6877,30885.0
2024-02-26 11:40:00,58.34,58.38,58.3,58.38,75590.0,56.6974,56.7363,56.6586,56.7363,75590.0
2024-02-26 11:50:00,58.38,58.42,58.36,58.41,29946.0,56.7363,56.7752,56.7169,56.7655,29946.0
2024-02-26 12:00:00,58.42,58.45,58.36,58.38,26058.0,56.7752,56.8043,56.7169,56.7363,26058.0
2024-02-26 12:10:00,58.39,58.41,58.33,58.41,92999.0,56.746,56.7655,56.6877,56.7655,92999.0
2024-02-26 12:20:00,58.4,58.56,58.4,58.55,34584.0,56.7558,56.9113,56.7558,56.9015,34584.0
2024-02-26 12:30:00,58.55,58.56,58.45,58.47,41728.0,56.9015,56.9113,56.8043,56.8238,41728.0
2024-02-26 12:40:00,58.47,58.54,58.45,58.48,35124.0,56.8238,56.8918,56.8043,56.8335,35124.0
2024-02-26 12:50:00,58.47,58.58,58.47,58.56,28355.0,56.8238,56.9307,56.8238,56.9113,28355.0
2024-02-26 13:00:00,58.57,58.58,58.5,58.52,39182.0,56.921,56.9307,56.8529,56.8724,39182.0
2024-02-26 13:10:00,58.51,58.65,58.51,58.55,45826.0,56.8627,56.9987,56.8627,56.9015,45826.0
2024-02-26 13:20:00,58.54,58.57,58.4,58.42,37354.0,56.8918,56.921,56.7558,56.7752,37354.0
2024-02-26 13:30:00,58.41,58.41,58.32,58.39,77296.0,56.7655,56.7655,56.678,56.746,77296.0
2024-02-26 13:40:00,58.4,58.55,58.4,58.47,42416.0,56.7558,56.9015,56.7558,56.8238,42416.0
2024-02-26 13:50:00,58.48,58.5,58.43,58.46,41235.0,56.8335,56.8529,56.7849,56.8141,41235.0
2024-02-26 14:00:00,58.46,58.51,58.44,58.46,49648.0,56.8141,56.8627,56.7946,56.8141,49648.0
2024-02-26 14:10:00,58.45,58.49,58.4,58.42,72631.0,56.8043,56.8432,56.7558,56.7752,72631.0
2024-02-26 14:20:00,58.42,58.46,58.37,58.46,26865.0,56.7752,56.8141,56.7266,56.8141,26865.0
2024-02-26 14:30:00,58.45,58.47,58.39,58.41,36162.0,56.8043,56.8238,56.746,56.7655,36162.0
2024-02-26 14:40:00,58.41,58.43,58.38,58.43,31636.0,56.7655,56.7849,56.7363,56.7849,31636.0
2024-02-26 14:50:00,58.42,58.49,58.42,58.44,39845.0,56.7752,56.8432,56.7752,56.7946,39845.0
2024-02-26 15:00:00,58.44,58.5,58.41,58.47,39404.0,56.7946,56.8529,56.7655,56.8238,39404.0
2024-02-26 15:10:00,58.47,58.54,58.46,58.5,182736.0,56.8238,56.8918,56.8141,56.8529,182736.0
2024-02-26 15:20:00,58.5,58.57,58.48,58.57,67032.0,56.8529,56.921,56.8335,56.921,67032.0
2024-02-26 15:30:00,58.57,58.57,58.44,58.52,66962.0,56.921,56.921,56.7946,56.8724,66962.0
2024-02-26 15:40:00,58.53,58.63,58.51,58.63,87479.0,56.8821,56.9793,56.8627,56.9793,87479.0
2024-02-26 15:50:00,58.64,58.7,58.53,58.58,455595.0,56.989,57.0473,56.8821,56.9307,455595.0
2024-02-27 09:30:00,59.27,59.27,58.99,59.24,72900.0,57.6013,57.6013,57.3291,57.5721,72900.0
2024-02-27 09:40:00,59.23,59.36,59.19,59.2,58304.0,57.5624,57.6887,57.5235,57.5332,58304.0
2024-02-27 09:50:00,59.21,59.27,59.07,59.25,54437.0,57.543,57.6013,57.4069,57.5818,54437.0
2024-02-27 10:00:00,59.26,59.31,58.98,58.99,89934.0,57.5915,57.6401,57.3194,57.3291,89934.0
2024-02-27 10:10:00,58.99,59.14,58.94,59.14,68386.0,57.3291,57.4749,57.2806,57.4749,68386.0
2024-02-27 10:20:00,59.14,59.15,59.02,59.15,76450.0,57.4749,57.4846,57.3583,57.4846,76450.0
2024-02-27 10:30:00,59.14,59.19,59.08,59.12,34893.0,57.4749,57.5235,57.4166,57.4555,34893.0
2024-02-27 10:40:00,59.11,59.12,58.96,58.97,51163.0,57.4458,57.4555,57.3,57.3097,51163.0
2024-02-27 10:50:00,58.97,59.04,58.9,59.01,169104.0,57.3097,57.3777,57.2417,57.3486,169104.0
2024-02-27 11:00:00,59.01,59.11,58.99,59.1,50978.0,57.3486,57.4458,57.3291,57.436,50978.0
2024-02-27 11:10:00,59.1,59.2,59.09,59.18,62066.0,57.436,57.5332,57.4263,57.5138,62066.0
2024-02-27 11:20:00,59.16,59.3,59.16,59.25,47901.0,57.4944,57.6304,57.4944,57.5818,47901.0
2024-02-27 11:30:00,59.24,59.31,59.15,59.31,91731.0,57.5721,57.6401,57.4846,57.6401,91731.0
2024-02-27 11:40:00,59.32,59.34,59.25,59.34,45543.0,57.6499,57.6693,57.5818,57.6693,45543.0
2024-02-27 11:50:00,59.34,59.39,59.26,59.27,82520.0,57.6693,57.7179,57.5915,57.6013,82520.0
2024-02-27 12:00:00,59.27,59.32,59.25,59.27,32975.0,57.6013,57.6499,57.5818,57.6013,32975.0
2024-02-27 12:10:00,59.26,59.27,59.2,59.26,53326.0,57.5915,57.6013,57.5332,57.5915,53326.0
2024-02-27 12:20:00,59.25,59.26,59.19,59.21,49570.0,57.5818,57.5915,57.5235,57.543,49570.0
2024-02-27 12:30:00,59.21,59.27,59.13,59.14,40215.0,57.543,57.6013,57.4652,57.4749,40215.0
2024-02-27 12:40:00,59.14,59.17,59.01,59.01,50884.0,57.4749,57.5041,57.3486,57.3486,50884.0
2024-02-27 12:50:00,59.02,59.08,59.0,59.02,39504.0,57.3583,57.4166,57.3389,57.3583,39504.0
2024-02-27 13:00:00,59.02,59.13,58.99,59.1,43171.0,57.3583,57.4652,57.3291,57.436,43171.0
2024-02-27 13:10:00,59.11,59.17,59.0,59.0,42163.0,57.4458,57.5041,57.3389,57.3389,42163.0
2024-02-27 13:20:00,59.01,59.12,59.0,59.11,35361.0,57.3486,57.4555,57.3389,57.4458,35361.0
2024-02-27 13:30:00,59.09,59.12,59.05,59.08,33100.0,57.4263,57.4555,57.3875,57.4166,33100.0
2024-02-27 13:40:00,59.08,59.09,59.0,59.05,50892.0,57.4166,57.4263,57.3389,57.3875,50892.0
2024-02-27 13:50:00,59.05,59.13,59.02,59.08,49011.0,57.3875,57.4652,57.3583,57.4166,49011.0
2024-02-27 14:00:00,59.08,59.08,59.0,59.05,28565.0,57.4166,57.4166,57.3389,57.3875,28565.0
2024-02-27 14:10:00,59.06,59.1,59.04,59.07,37063.0,57.3972,57.436,57.3777,57.4069,37063.0
2024-02-27 14:20:00,59.08,59.18,59.04,59.16,46106.0,57.4166,57.5138,57.3777,57.4944,46106.0
2024-02-27 14:30:00,59.16,59.23,59.15,59.2,49382.0,57.4944,57.5624,57.4846,57.5332,49382.0
2024-02-27 14:40:00,59.19,59.23,59.16,59.2,83968.0,57.5235,57.5624,57.4944,57.5332,83968.0
2024-02-27 14:50:00,59.2,59.29,59.19,59.28,50144.0,57.5332,57.6207,57.5235,57.611,50144.0
2024-02-27 15:00:00,59.28,59.32,59.26,59.29,46724.0,57.611,57.6499,57.5915,57.6207,46724.0
2024-02-27 15:10:00,59.29,59.34,59.22,59.25,75211.0,57.6207,57.6693,57.5527,57.5818,75211.0
2024-02-27 15:20:00,59.24,59.33,59.23,59.31,42383.0,57.5721,57.6596,57.5624,57.6401,42383.0
2024-02-27 15:30:00,59.31,59.35,59.3,59.33,57911.0,57.6401,57.679,57.6304,57.6596,57911.0
2024-02-27 15:40:00,59.33,59.41,59.27,59.39,107003.0,57.6596,57.7373,57.6013,57.7179,107003.0
2024-02-27 15:50:00,59.4,59.55,59.36,59.41,582182.0,57.7276,57.8734,57.6887,57.7373,582182.0
2024-02-28 09:30:00,59.37,59.41,59.05,59.29,74611.0,57.6984,57.7373,57.3875,57.6207,74611.0
2024-02-28 09:40:00,59.29,59.54,59.28,59.54,70906.0,57.6207,57.8637,57.611,57.8637,70906.0
2024-02-28 09:50:00,59.53,59.54,59.35,59.37,112285.0,57.8539,57.8637,57.679,57.6984,112285.0
2024-02-28 10:00:00,59.38,59.46,59.3,59.46,87684.0,57.7082,57.7859,57.6304,57.7859,87684.0
2024-02-28 10:10:00,59.47,59.54,59.44,59.5,51743.0,57.7956,57.8637,57.7665,57.8248,51743.0
2024-02-28 10:20:00,59.49,59.52,59.48,59.5,37262.0,57.8151,57.8442,57.8053,57.8248,37262.0
2024-02-28 10:30:00,59.5,59.56,59.47,59.51,28203.0,57.8248,57.8831,57.7956,57.8345,28203.0
2024-02-28 10:40:00,59.5,59.53,59.49,59.52,24764.0,57.8248,57.8539,57.8151,57.8442,24764.0
2024-02-28 10:50:00,59.52,59.55,59.5,59.51,48091.0,57.8442,57.8734,57.8248,57.8345,48091.0
2024-02-28 11:00:00,59.51,59.56,59.48,59.51,72310.0,57.8345,57.8831,57.8053,57.8345,72310.0
2024-02-28 11:10:00,59.51,59.55,59.47,59.48,57924.0,57.8345,57.8734,57.7956,57.8053,57924.0
2024-02-28 11:20:00,59.48,59.48,59.32,59.41,88290.0,57.8053,57.8053,57.6499,57.7373,88290.0
2024-02-28 11:30:00,59.41,59.47,59.39,59.43,39200.0,57.7373,57.7956,57.7179,57.7568,39200.0
2024-02-28 11:40:00,59.43,59.44,59.37,59.4,60407.0,57.7568,57.7665,57.6984,57.7276,60407.0
2024-02-28 11:50:00,59.4,59.47,59.38,59.44,57040.0,57.7276,57.7956,57.7082,57.7665,57040.0
2024-02-28 12:00:00,59.43,59.47,59.41,59.43,34735.0,57.7568,57.7956,57.7373,57.7568,34735.0
2024-02-28 12:10:00,59.44,59.5,59.43,59.45,28333.0,57.7665,57.8248,57.7568,57.7762,28333.0
2024-02-28 12:20:00,59.45,59.46,59.38,59.43,37795.0,57.7762,57.7859,57.7082,57.7568,37795.0
2024-02-28 12:30:00,59.42,59.44,59.32,59.35,45380.0,57.747,57.7665,57.6499,57.679,45380.0
2024-02-28 12:40:00,59.35,59.45,59.31,59.42,94276.0,57.679,57.7762,57.6401,57.747,94276.0
2024-02-28 12:50:00,59.42,59.45,59.41,59.45,28153.0,57.747,57.7762,57.7373,57.7762,28153.0
2024-02-28 13:00:00,59.44,59.49,59.42,59.47,30485.0,57.7665,57.8151,57.747,57.7956,30485.0
2024-02-28 13:10:00,59.47,59.54,59.46,59.5,32049.0,57.7956,57.8637,57.7859,57.8248,32049.0
2024-02-28 13:20:00,59.5,59.54,59.47,59.5,25746.0,57.8248,57.8637,57.7956,57.8248,25746.0
2024-02-28 13:30:00,59.51,59.54,59.5,59.53,21951.0,57.8345,57.8637,57.8248,57.8539,21951.0
2024-02-28 13:40:00,59.52,59.53,59.49,59.5,36246.0,57.8442,57.8539,57.8151,57.8248,36246.0
2024-02-28 13:50:00,59.51,59.54,59.49,59.52,28013.0,57.8345,57.8637,57.8151,57.8442,28013.0
2024-02-28 14:00:00,59.52,59.53,59.48,59.49,48773.0,57.8442,57.8539,57.8053,57.8151,48773.0
2024-02-28 14:10:00,59.48,59.6,59.42,59.58,59773.0,57.8053,57.922,57.747,57.9025,59773.0
2024-02-28 14:20:00,59.57,59.57,59.5,59.5,34210.0,57.8928,57.8928,57.8248,57.8248,34210.0
2024-02-28 14:30:00,59.51,59.51,59.47,59.48,52541.0,57.8345,57.8345,57.7956,57.8053,52541.0
2024-02-28 14:40:00,59.48,59.5,59.45,59.47,36153.0,57.8053,57.8248,57.7762,57.7956,36153.0
2024-02-28 14:50:00,59.47,59.52,59.43,59.48,52345.0,57.7956,57.8442,57.7568,57.8053,52345.0
2024-02-28 15:00:00,59.48,59.52,59.47,59.49,64657.0,57.8053,57.8442,57.7956,57.8151,64657.0
2024-02-28 15:10:00,59.49,59.53,59.47,59.51,53885.0,57.8151,57.8539,57.7956,57.8345,53885.0
2024-02-28 15:20:00,59.51,59.51,59.4,59.47,87653.0,57.8345,57.8345,57.7276,57.7956,87653.0
2024-02-28 15:30:00,59.46,59.49,59.43,59.43,110245.0,57.7859,57.8151,57.7568,57.7568,110245.0
2024-02-28 15:40:00,59.44,59.54,59.41,59.51,110424.0,57.7665,57.8637,57.7373,57.8345,110424.0
2024-02-28 15:50:00,59.5,59.54,59.46,59.51,330489.0,57.8248,57.8637,57.7859,57.8345,330489.0
2024-02-29 09:30:00,59.95,59.99,59.69,59.98,48578.0,58.2621,58.301,58.0094,58.2913,48578.0
2024-02-29 09:40:00,59.98,60.06,59.95,59.96,42015.0,58.2913,58.369,58.2621,58.2718,42015.0
2024-02-29 09:50:00,59.96,59.96,59.8,59.89,51114.0,58.2718,58.2718,58.1163,58.2038,51114.0
2024-02-29 10:00:00,59.9,59.9,59.67,59.67,30982.0,58.2135,58.2135,57.99,57.99,30982.0
2024-02-29 10:10:00,59.66,59.66,59.49,59.54,60192.0,57.9803,57.9803,57.8151,57.8637,60192.0
2024-02-29 10:20:00,59.57,59.59,59.45,59.59,37591.0,57.8928,57.9123,57.7762,57.9123,37591.0
2024-02-29 10:30:00,59.59,59.66,59.57,59.6,20848.0,57.9123,57.9803,57.8928,57.922,20848.0
2024-02-29 10:40:00,59.59,59.63,59.52,59.58,39937.0,57.9123,57.9511,57.8442,57.9025,39937.0
2024-02-29 10:50:00,59.57,59.58,59.46,59.46,27690.0,57.8928,57.9025,57.7859,57.7859,27690.0
2024-02-29 11:00:00,59.47,59.52,59.46,59.5,40103.0,57.7956,57.8442,57.7859,57.8248,40103.0
2024-02-29 11:10:00,59.5,59.55,59.44,59.5,44488.0,57.8248,57.8734,57.7665,57.8248,44488.0
2024-02-29 11:20:00,59.5,59.55,59.45,59.46,39576.0,57.8248,57.8734,57.7762,57.7859,39576.0
2024-02-29 11:30:00,59.45,59.45,59.34,59.37,49730.0,57.7762,57.7762,57.6693,57.6984,49730.0
2024-02-29 11:40:00,59.36,59.36,59.27,59.33,47087.0,57.6887,57.6887,57.6013,57.6596,47087.0
2024-02-29 11:50:00,59.33,59.43,59.32,59.4,38134.0,57.6596,57.7568,57.6499,57.7276,38134.0
2024-02-29 12:00:00,59.4,59.45,59.38,59.45,33335.0,57.7276,57.7762,57.7082,57.7762,33335.0
2024-02-29 12:10:00,59.45,59.52,59.44,59.47,41956.0,57.7762,57.8442,57.7665,57.7956,41956.0
2024-02-29 12:20:00,59.47,59.5,59.42,59.42,48574.0,57.7956,57.8248,57.747,57.747,48574.0
2024-02-29 12:30:00,59.42,59.52,59.4,59.51,41693.0,57.747,57.8442,57.7276,57.8345,41693.0
2024-02-29 12:40:00,59.51,59.55,59.49,59.52,24541.0,57.8345,57.8734,57.8151,57.8442,24541.0
2024-02-29 12:50:00,59.53,59.58,59.51,59.54,20328.0,57.8539,57.9025,57.8345,57.8637,20328.0
2024-02-29 13:00:00,59.53,59.59,59.52,59.56,18296.0,57.8539,57.9123,57.8442,57.8831,18296.0
2024-02-29 13:10:00,59.57,59.6,59.54,59.59,26275.0,57.8928,57.922,57.8637,57.9123,26275.0
2024-02-29 13:20:00,59.59,59.63,59.55,59.57,29736.0,57.9123,57.9511,57.8734,57.8928,29736.0
2024-02-29 13:30:00,59.57,59.57,59.51,59.52,22423.0,57.8928,57.8928,57.8345,57.8442,22423.0
2024-02-29 13:40:00,59.52,59.57,59.5,59.53,26523.0,57.8442,57.8928,57.8248,57.8539,26523.0
2024-02-29 13:50:00,59.53,59.55,59.5,59.53,14023.0,57.8539,57.8734,57.8248,57.8539,14023.0
2024-02-29 14:00:00,59.53,59.55,59.5,59.51,30925.0,57.8539,57.8734,57.8248,57.8345,30925.0
2024-02-29 14:10:00,59.5,59.52,59.47,59.5,36809.0,57.8248,57.8442,57.7956,57.8248,36809.0
2024-02-29 14:20:00,59.49,59.5,59.37,59.39,62194.0,57.8151,57.8248,57.6984,57.7179,62194.0
2024-02-29 14:30:00,59.39,59.39,59.33,59.34,42817.0,57.7179,57.7179,57.6596,57.6693,42817.0
2024-02-29 14:40:00,59.34,59.34,59.26,59.32,54620.0,57.6693,57.6693,57.5915,57.6499,54620.0
2024-02-29 14:50:00,59.31,59.36,59.28,59.36,49267.0,57.6401,57.6887,57.611,57.6887,49267.0
2024-02-29 15:00:00,59.36,59.47,59.35,59.42,58997.0,57.6887,57.7956,57.679,57.747,58997.0
2024-02-29 15:10:00,59.43,59.5,59.4,59.5,64376.0,57.7568,57.8248,57.7276,57.8248,64376.0
2024-02-29 15:20:00,59.5,59.53,59.47,59.47,107663.0,57.8248,57.8539,57.7956,57.7956,107663.0
2024-02-29 15:30:00,59.48,59.5,59.4,59.43,129277.0,57.8053,57.8248,57.7276,57.7568,129277.0
2024-02-29 15:40:00,59.43,59.53,59.42,59.48,149122.0,57.7568,57.8539,57.747,57.8053,149122.0
2024-02-29 15:50:00,59.48,59.49,59.19,59.19,685616.0,57.8053,57.8151,57.5235,57.5235,685616.0
2024-03-01 09:30:00,59.17,59.63,59.15,59.31,96790.0,57.5041,57.9511,57.4846,57.6401,96790.0
2024-03-01 09:40:00,59.31,59.31,59.11,59.19,51108.0,57.6401,57.6401,57.4458,57.5235,51108.0
2024-03-01 09:50:00,59.21,59.35,59.18,59.33,96668.0,57.543,57.679,57.5138,57.6596,96668.0
2024-03-01 10:00:00,59.34,59.47,59.31,59.37,43632.0,57.6693,57.7956,57.6401,57.6984,43632.0
2024-03-01 10:10:00,59.37,59.59,59.34,59.52,75732.0,57.6984,57.9123,57.6693,57.8442,75732.0
2024-03-01 10:20:00,59.53,59.83,59.52,59.82,41795.0,57.8539,58.1455,57.8442,58.1358,41795.0
2024-03-01 10:30:00,59.83,59.87,59.64,59.69,41097.0,58.1455,58.1844,57.9608,58.0094,41097.0
2024-03-01 10:40:00,59.7,59.77,59.68,59.77,34854.0,58.0192,58.0872,57.9997,58.0872,34854.0
2024-03-01 10:50:00,59.79,59.89,59.78,59.87,42272.0,58.1066,58.2038,58.0969,58.1844,42272.0
2024-03-01 11:00:00,59.86,59.98,59.82,59.96,59353.0,58.1747,58.2913,58.1358,58.2718,59353.0
2024-03-01 11:10:00,59.95,60.1,59.95,60.08,59921.0,58.2621,58.4079,58.2621,58.3885,59921.0
2024-03-01 11:20:00,60.08,60.11,59.94,59.95,55269.0,58.3885,58.4176,58.2524,58.2621,55269.0
2024-03-01 11:30:00,59.94,60.13,59.93,60.13,62895.0,58.2524,58.437,58.2427,58.437,62895.0
2024-03-01 11:40:00,60.14,60.14,59.98,60.0,34121.0,58.4468,58.4468,58.2913,58.3107,34121.0
2024-03-01 11:50:00,60.01,60.07,60.01,60.05,40910.0,58.3204,58.3787,58.3204,58.3593,40910.0
2024-03-01 12:00:00,60.05,60.09,60.01,60.03,34180.0,58.3593,58.3982,58.3204,58.3399,34180.0
2024-03-01 12:10:00,60.04,60.1,60.02,60.05,38075.0,58.3496,58.4079,58.3301,58.3593,38075.0
2024-03-01 12:20:00,60.06,60.15,60.05,60.11,20197.0,58.369,58.4565,58.3593,58.4176,20197.0
2024-03-01 12:30:00,60.1,60.18,60.1,60.13,27688.0,58.4079,58.4856,58.4079,58.437,27688.0
2024-03-01 12:40:00,60.12,60.19,60.1,60.18,36630.0,58.4273,58.4954,58.4079,58.4856,36630.0
2024-03-01 12:50:00,60.17,60.17,60.08,60.12,28267.0,58.4759,58.4759,58.3885,58.4273,28267.0
2024-03-01 13:00:00,60.12,60.2,60.09,60.14,33094.0,58.4273,58.5051,58.3982,58.4468,33094.0
2024-03-01 13:10:00,60.14,60.17,60.09,60.1,27015.0,58.4468,58.4759,58.3982,58.4079,27015.0
2024-03-01 13:20:00,60.1,60.28,60.09,60.23,60785.0,58.4079,58.5828,58.3982,58.5342,60785.0
2024-03-01 13:30:00,60.23,60.24,60.18,60.19,29121.0,58.5342,58.544,58.4856,58.4954,29121.0
2024-03-01 13:40:00,60.19,60.23,60.16,60.19,44371.0,58.4954,58.5342,58.4662,58.4954,44371.0
2024-03-01 13:50:00,60.2,60.36,60.19,60.31,81553.0,58.5051,58.6606,58.4954,58.612,81553.0
2024-03-01 14:00:00,60.32,60.33,60.21,60.24,51506.0,58.6217,58.6314,58.5148,58.544,51506.0
2024-03-01 14:10:00,60.23,60.3,60.21,60.23,60329.0,58.5342,58.6023,58.5148,58.5342,60329.0
2024-03-01 14:20:00,60.23,60.28,60.19,60.28,30308.0,58.5342,58.5828,58.4954,58.5828,30308.0
2024-03-01 14:30:00,60.29,60.3,60.23,60.23,32521.0,58.5925,58.6023,58.5342,58.5342,32521.0
2024-03-01 14:40:00,60.22,60.26,60.21,60.23,26163.0,58.5245,58.5634,58.5148,58.5342,26163.0
2024-03-01 14:50:00,60.23,60.32,60.22,60.28,82262.0,58.5342,58.6217,58.5245,58.5828,82262.0
2024-03-01 15:00:00,60.27,60.27,60.14,60.15,59526.0,58.5731,58.5731,58.4468,58.4565,59526.0
2024-03-01 15:10:00,60.15,60.18,60.08,60.15,73668.0,58.4565,58.4856,58.3885,58.4565,73668.0
2024-03-01 15:20:00,60.15,60.19,60.1,60.16,66742.0,58.4565,58.4954,58.4079,58.4662,66742.0
2024-03-01 15:30:00,60.16,60.21,60.14,60.15,69300.0,58.4662,58.5148,58.4468,58.4565,69300.0
2024-03-01 15:40:00,60.15,60.15,60.04,60.13,115984.0,58.4565,58.4565,58.3496,58.437,115984.0
2024-03-01 15:50:00,60.12,60.23,60.09,60.09,442545.0,58.4273,58.5342,58.3982,58.3982,442545.0
2024-03-04 09:30:00,60.24,60.39,59.95,60.02,67257.0,58.544,58.6897,58.2621,58.3301,67257.0
2024-03-04 09:40:00,60.02,60.08,59.88,60.01,53687.0,58.3301,58.3885,58.1941,58.3204,53687.0
2024-03-04 09:50:00,60.01,60.23,59.96,60.19,49120.0,58.3204,58.5342,58.2718,58.4954,49120.0
2024-03-04 10:00:00,60.16,60.19,59.84,59.94,69689.0,58.4662,58.4954,58.1552,58.2524,69689.0
2024-03-04 10:10:00,59.94,60.12,59.94,60.09,48675.0,58.2524,58.4273,58.2524,58.3982,48675.0
2024-03-04 10:20:00,60.09,60.09,59.98,60.03,44518.0,58.3982,58.3982,58.2913,58.3399,44518.0
2024-03-04 10:30:00,60.02,60.07,59.9,59.92,46284.0,58.3301,58.3787,58.2135,58.233,46284.0
2024-03-04 10:40:00,59.92,60.04,59.91,60.04,37925.0,58.233,58.3496,58.2232,58.3496,37925.0
2024-03-04 10:50:00,60.03,60.11,60.02,60.08,35876.0,58.3399,58.4176,58.3301,58.3885,35876.0
2024-03-04 11:00:00,60.08,60.16,60.08,60.13,40003.0,58.3885,58.4662,58.3885,58.437,40003.0
2024-03-04 11:10:00,60.14,60.14,60.09,60.12,35565.0,58.4468,58.4468,58.3982,58.4273,35565.0
2024-03-04 11:20:00,60.11,60.12,60.02,60.11,43206.0,58.4176,58.4273,58.3301,58.4176,43206.0
2024-03-04 11:30:00,60.12,60.2,60.11,60.17,37374.0,58.4273,58.5051,58.4176,58.4759,37374.0
2024-03-04 11:40:00,60.17,60.17,60.11,60.14,33064.0,58.4759,58.4759,58.4176,58.4468,33064.0
2024-03-04 11:50:00,60.14,60.14,60.07,60.11,27470.0,58.4468,58.4468,58.3787,58.4176,27470.0
2024-03-04 12:00:00,60.09,60.1,60.01,60.09,36433.0,58.3982,58.4079,58.3204,58.3982,36433.0
2024-03-04 12:10:00,60.08,60.1,60.05,60.08,34434.0,58.3885,58.4079,58.3593,58.3885,34434.0
2024-03-04 12:20:00,60.08,60.1,60.05,60.06,23497.0,58.3885,58.4079,58.3593,58.369,23497.0
2024-03-04 12:30:00,60.07,60.16,60.05,60.14,60120.0,58.3787,58.4662,58.3593,58.4468,60120.0
2024-03-04 12:40:00,60.14,60.15,60.05,60.11,53287.0,58.4468,58.4565,58.3593,58.4176,53287.0
2024-03-04 12:50:00,60.11,60.12,60.08,60.1,31971.0,58.4176,58.4273,58.3885,58.4079,31971.0
2024-03-04 13:00:00,60.1,60.13,60.08,60.1,44426.0,58.4079,58.437,58.3885,58.4079,44426.0
2024-03-04 13:10:00,60.1,60.15,60.1,60.13,38946.0,58.4079,58.4565,58.4079,58.437,38946.0
2024-03-04 13:20:00,60.13,60.15,60.08,60.1,35391.0,58.437,58.4565,58.3885,58.4079,35391.0
2024-03-04 13:30:00,60.09,60.19,60.09,60.17,37200.0,58.3982,58.4954,58.3982,58.4759,37200.0
2024-03-04 13:40:00,60.17,60.21,60.08,60.1,52620.0,58.4759,58.5148,58.3885,58.4079,52620.0
2024-03-04 13:50:00,60.1,60.24,60.06,60.24,63429.0,58.4079,58.544,58.369,58.544,63429.0
2024-03-04 14:00:00,60.24,60.35,60.16,60.34,76042.0,58.544,58.6509,58.4662,58.6411,76042.0
2024-03-04 14:10:00,60.34,60.38,60.22,60.25,52737.0,58.6411,58.68,58.5245,58.5537,52737.0
2024-03-04 14:20:00,60.26,60.3,60.22,60.29,28342.0,58.5634,58.6023,58.5245,58.5925,28342.0
2024-03-04 14:30:00,60.3,60.59,60.28,60.58,171167.0,58.6023,58.8841,58.5828,58.8744,171167.0
2024-03-04 14:40:00,60.59,60.74,60.54,60.73,115720.0,58.8841,59.0299,58.8355,59.0202,115720.0
2024-03-04 14:50:00,60.72,60.83,60.66,60.66,56945.0,59.0104,59.1173,58.9521,58.9521,56945.0
2024-03-04 15:00:00,60.65,60.73,60.61,60.73,61486.0,58.9424,59.0202,58.9035,59.0202,61486.0
2024-03-04 15:10:00,60.73,60.77,60.66,60.76,122951.0,59.0202,59.059,58.9521,59.0493,122951.0
2024-03-04 15:20:00,60.75,60.81,60.74,60.75,96504.0,59.0396,59.0979,59.0299,59.0396,96504.0
2024-03-04 15:30:00,60.75,60.76,60.56,60.64,143407.0,59.0396,59.0493,58.8549,58.9327,143407.0
2024-03-04 15:40:00,60.64,60.66,60.39,60.4,233395.0,58.9327,58.9521,58.6897,58.6994,233395.0
2024-03-04 15:50:00,60.4,60.44,60.27,60.37,775822.0,58.6994,58.7383,58.5731,58.6703,775822.0
2024-03-05 09:30:00,60.14,60.46,60.1,60.45,76093.0,58.4468,58.7578,58.4079,58.748,76093.0
2024-03-05 09:40:00,60.44,60.55,60.3,60.31,60693.0,58.7383,58.8452,58.6023,58.612,60693.0
2024-03-05 09:50:00,60.33,60.57,60.33,60.53,43701.0,58.6314,58.8647,58.6314,58.8258,43701.0
2024-03-05 10:00:00,60.55,60.71,60.55,60.64,85633.0,58.8452,59.0007,58.8452,58.9327,85633.0
2024-03-05 10:10:00,60.63,60.64,60.33,60.38,43883.0,58.923,58.9327,58.6314,58.68,43883.0
2024-03-05 10:20:00,60.38,60.45,60.3,60.44,46530.0,58.68,58.748,58.6023,58.7383,46530.0
2024-03-05 10:30:00,60.45,60.45,60.33,60.34,79115.0,58.748,58.748,58.6314,58.6411,79115.0
2024-03-05 10:40:00,60.33,60.33,60.2,60.21,67068.0,58.6314,58.6314,58.5051,58.5148,67068.0
2024-03-05 10:50:00,60.22,60.31,60.2,60.29,46909.0,58.5245,58.612,58.5051,58.5925,46909.0
2024-03-05 11:00:00,60.29,60.43,60.27,60.43,64986.0,58.5925,58.7286,58.5731,58.7286,64986.0
2024-03-05 11:10:00,60.43,60.43,60.33,60.36,52708.0,58.7286,58.7286,58.6314,58.6606,52708.0
2024-03-05 11:20:00,60.36,60.44,60.32,60.38,65078.0,58.6606,58.7383,58.6217,58.68,65078.0
2024-03-05 11:30:00,60.38,60.49,60.37,60.42,42098.0,58.68,58.7869,58.6703,58.7189,42098.0
2024-03-05 11:40:00,60.42,60.43,60.26,60.32,44940.0,58.7189,58.7286,58.5634,58.6217,44940.0
2024-03-05 11:50:00,60.33,60.43,60.27,60.42,43500.0,58.6314,58.7286,58.5731,58.7189,43500.0
2024-03-05 12:00:00,60.42,60.44,60.35,60.43,30572.0,58.7189,58.7383,58.6509,58.7286,30572.0
2024-03-05 12:10:00,60.43,60.53,60.43,60.53,30544.0,58.7286,58.8258,58.7286,58.8258,30544.0
2024-03-05 12:20:00,60.53,60.57,60.52,60.54,34064.0,58.8258,58.8647,58.8161,58.8355,34064.0
2024-03-05 12:30:00,60.53,60.56,60.49,60.51,37713.0,58.8258,58.8549,58.7869,58.8064,37713.0
2024-03-05 12:40:00,60.5,60.58,60.47,60.51,25926.0,58.7966,58.8744,58.7675,58.8064,25926.0
2024-03-05 12:50:00,60.52,60.53,60.46,60.51,19992.0,58.8161,58.8258,58.7578,58.8064,19992.0
2024-03-05 13:00:00,60.52,60.54,60.48,60.52,36422.0,58.8161,58.8355,58.7772,58.8161,36422.0
2024-03-05 13:10:00,60.52,60.53,60.45,60.46,26433.0,58.8161,58.8258,58.748,58.7578,26433.0
2024-03-05 13:20:00,60.46,60.5,60.39,60.49,133247.0,58.7578,58.7966,58.6897,58.7869,133247.0
2024-03-05 13:30:00,60.48,60.49,60.39,60.39,36036.0,58.7772,58.7869,58.6897,58.6897,36036.0
2024-03-05 13:40:00,60.39,60.4,60.25,60.25,54126.0,58.6897,58.6994,58.5537,58.5537,54126.0
2024-03-05 13:50:00,60.24,60.27,60.2,60.22,31616.0,58.544,58.5731,58.5051,58.5245,31616.0
2024-03-05 14:00:00,60.22,60.28,60.19,60.25,39506.0,58.5245,58.5828,58.4954,58.5537,39506.0
2024-03-05 14:10:00,60.24,60.25,60.21,60.22,34001.0,58.544,58.5537,58.5148,58.5245,34001.0
2024-03-05 14:20:00,60.22,60.26,60.2,60.22,40069.0,58.5245,58.5634,58.5051,58.5245,40069.0
2024-03-05 14:30:00,60.23,60.23,60.07,60.13,41648.0,58.5342,58.5342,58.3787,58.437,41648.0
2024-03-05 14:40:00,60.13,60.13,59.99,60.01,32340.0,58.437,58.437,58.301,58.3204,32340.0
2024-03-05 14:50:00,60.01,60.04,59.91,59.93,52652.0,58.3204,58.3496,58.2232,58.2427,52652.0
2024-03-05 15:00:00,59.93,59.94,59.85,59.93,48209.0,58.2427,58.2524,58.1649,58.2427,48209.0
2024-03-05 15:10:00,59.93,59.97,59.87,59.97,62782.0,58.2427,58.2816,58.1844,58.2816,62782.0
2024-03-05 15:20:00,59.97,59.99,59.88,59.97,105708.0,58.2816,58.301,58.1941,58.2816,105708.0
2024-03-05 15:30:00,59.97,60.06,59.97,59.97,119931.0,58.2816,58.369,58.2816,58.2816,119931.0
2024-03-05 15:40:00,59.97,60.19,59.93,60.18,650082.0,58.2816,58.4954,58.2427,58.4856,650082.0
2024-03-05 15:50:00,60.18,60.4,60.17,60.35,342993.0,58.4856,58.6994,58.4759,58.6509,342993.0
2024-03-06 09:30:00,60.9,61.14,60.64,60.75,80733.0,59.1854,59.4186,58.9327,59.0396,80733.0
2024-03-06 09:40:00,60.75,61.09,60.73,61.06,54589.0,59.0396,59.37,59.0202,59.3409,54589.0
2024-03-06 09:50:00,61.05,61.13,61.01,61.09,72430.0,59.3311,59.4089,59.2923,59.37,72430.0
2024-03-06 10:00:00,61.09,61.09,60.8,60.89,63847.0,59.37,59.37,59.0882,59.1757,63847.0
2024-03-06 10:10:00,60.89,61.16,60.89,61.14,78466.0,59.1757,59.438,59.1757,59.4186,78466.0
2024-03-06 10:20:00,61.14,61.17,60.88,60.91,74778.0,59.4186,59.4478,59.1659,59.1951,74778.0
2024-03-06 10:30:00,60.9,61.02,60.89,60.96,50366.0,59.1854,59.302,59.1757,59.2437,50366.0
2024-03-06 10:40:00,60.97,60.97,60.87,60.88,37161.0,59.2534,59.2534,59.1562,59.1659,37161.0
2024-03-06 10:50:00,60.87,60.94,60.84,60.91,81212.0,59.1562,59.2242,59.1271,59.1951,81212.0
2024-03-06 11:00:00,60.92,61.01,60.88,60.89,38183.0,59.2048,59.2923,59.1659,59.1757,38183.0
2024-03-06 11:10:00,60.9,61.03,60.88,60.99,44628.0,59.1854,59.3117,59.1659,59.2728,44628.0
2024-03-06 11:20:00,60.99,61.02,60.94,61.02,33708.0,59.2728,59.302,59.2242,59.302,33708.0
2024-03-06 11:30:00,61.02,61.03,60.9,60.98,39005.0,59.302,59.3117,59.1854,59.2631,39005.0
2024-03-06 11:40:00,60.98,61.06,60.97,61.06,30277.0,59.2631,59.3409,59.2534,59.3409,30277.0
2024-03-06 11:50:00,61.07,61.13,61.0,61.01,45307.0,59.3506,59.4089,59.2826,59.2923,45307.0
2024-03-06 12:00:00,61.01,61.15,61.01,61.11,34981.0,59.2923,59.4283,59.2923,59.3895,34981.0
2024-03-06 12:10:00,61.11,61.15,61.08,61.08,36151.0,59.3895,59.4283,59.3603,59.3603,36151.0
2024-03-06 12:20:00,61.09,61.11,61.01,61.04,29855.0,59.37,59.3895,59.2923,59.3214,29855.0
2024-03-06 12:30:00,61.04,61.1,61.03,61.05,36433.0,59.3214,59.3797,59.3117,59.3311,36433.0
2024-03-06 12:40:00,61.06,61.08,60.97,60.99,35989.0,59.3409,59.3603,59.2534,59.2728,35989.0
2024-03-06 12:50:00,61.0,61.06,60.97,61.03,35175.0,59.2826,59.3409,59.2534,59.3117,35175.0
2024-03-06 13:00:00,61.03,61.1,60.92,60.95,49938.0,59.3117,59.3797,59.2048,59.234,49938.0
2024-03-06 13:10:00,60.95,61.07,60.92,61.07,82001.0,59.234,59.3506,59.2048,59.3506,82001.0
2024-03-06 13:20:00,61.07,61.12,61.04,61.07,50123.0,59.3506,59.3992,59.3214,59.3506,50123.0
2024-03-06 13:30:00,61.07,61.1,60.84,60.95,92288.0,59.3506,59.3797,59.1271,59.234,92288.0
2024-03-06 13:40:00,60.95,61.02,60.81,60.85,59340.0,59.234,59.302,59.0979,59.1368,59340.0
2024-03-06 13:50:00,60.84,61.0,60.81,60.99,114147.0,59.1271,59.2826,59.0979,59.2728,114147.0
2024-03-06 14:00:00,60.99,61.02,60.89,61.01,93379.0,59.2728,59.302,59.1757,59.2923,93379.0
2024-03-06 14:10:00,61.01,61.04,60.83,60.89,110852.0,59.2923,59.3214,59.1173,59.1757,110852.0
2024-03-06 14:20:00,60.89,60.94,60.87,60.9,34422.0,59.1757,59.2242,59.1562,59.1854,34422.0
2024-03-06 14:30:00,60.9,60.93,60.8,60.85,90633.0,59.1854,59.2145,59.0882,59.1368,90633.0
2024-03-06 14:40:00,60.85,60.86,60.73,60.79,49917.0,59.1368,59.1465,59.0202,59.0785,49917.0
2024-03-06 14:50:00,60.79,60.85,60.75,60.78,47593.0,59.0785,59.1368,59.0396,59.0687,47593.0
2024-03-06 15:00:00,60.78,60.86,60.74,60.8,63717.0,59.0687,59.1465,59.0299,59.0882,63717.0
2024-03-06 15:10:00,60.8,60.84,60.75,60.79,59081.0,59.0882,59.1271,59.0396,59.0785,59081.0
2024-03-06 15:20:00,60.78,60.79,60.7,60.73,69061.0,59.0687,59.0785,58.991,59.0202,69061.0
2024-03-06 15:30:00,60.74,60.76,60.61,60.63,142387.0,59.0299,59.0493,58.9035,58.923,142387.0
2024-03-06 15:40:00,60.63,60.66,60.49,60.52,162697.0,58.923,58.9521,58.7869,58.8161,162697.0
2024-03-06 15:50:00,60.52,60.56,60.45,60.5,423058.0,58.8161,58.8549,58.748,58.7966,423058.0
2024-03-07 09:30:00,61.01,61.32,61.01,61.18,55947.0,59.2923,59.5935,59.2923,59.4575,55947.0
2024-03-07 09:40:00,61.19,61.24,61.05,61.05,42541.0,59.4672,59.5158,59.3311,59.3311,42541.0
2024-03-07 09:50:00,61.06,61.21,61.0,61.18,95400.0,59.3409,59.4866,59.2826,59.4575,95400.0
2024-03-07 10:00:00,61.18,61.22,60.99,61.02,37950.0,59.4575,59.4964,59.2728,59.302,37950.0
2024-03-07 10:10:00,61.03,61.09,60.97,61.01,34397.0,59.3117,59.37,59.2534,59.2923,34397.0
2024-03-07 10:20:00,60.99,61.06,60.99,61.0,22955.0,59.2728,59.3409,59.2728,59.2826,22955.0
2024-03-07 10:30:00,61.0,61.05,60.99,61.04,25886.0,59.2826,59.3311,59.2728,59.3214,25886.0
2024-03-07 10:40:00,61.04,61.17,61.04,61.13,61328.0,59.3214,59.4478,59.3214,59.4089,61328.0
2024-03-07 10:50:00,61.14,61.15,61.04,61.13,27885.0,59.4186,59.4283,59.3214,59.4089,27885.0
2024-03-07 11:00:00,61.13,61.14,61.06,61.07,19314.0,59.4089,59.4186,59.3409,59.3506,19314.0
2024-03-07 11:10:00,61.07,61.07,60.99,61.04,20389.0,59.3506,59.3506,59.2728,59.3214,20389.0
2024-03-07 11:20:00,61.03,61.03,60.9,60.95,39818.0,59.3117,59.3117,59.1854,59.234,39818.0
2024-03-07 11:30:00,60.93,60.97,60.85,60.97,31261.0,59.2145,59.2534,59.1368,59.2534,31261.0
2024-03-07 11:40:00,60.98,61.07,60.97,61.05,60805.0,59.2631,59.3506,59.2534,59.3311,60805.0
2024-03-07 11:50:00,61.06,61.12,61.04,61.08,28616.0,59.3409,59.3992,59.3214,59.3603,28616.0
2024-03-07 12:00:00,61.09,61.1,61.02,61.04,23327.0,59.37,59.3797,59.302,59.3214,23327.0
2024-03-07 12:10:00,61.04,61.07,61.01,61.03,22785.0,59.3214,59.3506,59.2923,59.3117,22785.0
2024-03-07 12:20:00,61.04,61.08,61.02,61.07,16204.0,59.3214,59.3603,59.302,59.3506,16204.0
2024-03-07 12:30:00,61.07,61.15,61.03,61.12,32773.0,59.3506,59.4283,59.3117,59.3992,32773.0
2024-03-07 12:40:00,61.11,61.17,61.07,61.1,73597.0,59.3895,59.4478,59.3506,59.3797,73597.0
2024-03-07 12:50:00,61.11,61.2,61.1,61.2,23426.0,59.3895,59.4769,59.3797,59.4769,23426.0
2024-03-07 13:00:00,61.2,61.29,61.18,61.28,43357.0,59.4769,59.5644,59.4575,59.5547,43357.0
2024-03-07 13:10:00,61.29,61.32,61.22,61.25,24765.0,59.5644,59.5935,59.4964,59.5255,24765.0
2024-03-07 13:20:00,61.26,61.27,61.22,61.26,15539.0,59.5352,59.545,59.4964,59.5352,15539.0
2024-03-07 13:30:00,61.26,61.27,61.19,61.19,48138.0,59.5352,59.545,59.4672,59.4672,48138.0
2024-03-07 13:40:00,61.19,61.24,61.17,61.23,22094.0,59.4672,59.5158,59.4478,59.5061,22094.0
2024-03-07 13:50:00,61.23,61.27,61.19,61.23,19157.0,59.5061,59.545,59.4672,59.5061,19157.0
2024-03-07 14:00:00,61.23,61.25,61.18,61.19,27382.0,59.5061,59.5255,59.4575,59.4672,27382.0
2024-03-07 14:10:00,61.19,61.26,61.19,61.22,32682.0,59.4672,59.5352,59.4672,59.4964,32682.0
2024-03-07 14:20:00,61.21,61.24,61.18,61.23,29079.0,59.4866,59.5158,59.4575,59.5061,29079.0
2024-03-07 14:30:00,61.22,61.23,61.18,61.19,32970.0,59.4964,59.5061,59.4575,59.4672,32970.0
2024-03-07 14:40:00,61.19,61.2,61.14,61.15,19238.0,59.4672,59.4769,59.4186,59.4283,19238.0
2024-03-07 14:50:00,61.16,61.24,61.15,61.22,36125.0,59.438,59.5158,59.4283,59.4964,36125.0
2024-03-07 15:00:00,61.21,61.26,61.14,61.24,104906.0,59.4866,59.5352,59.4186,59.5158,104906.0
2024-03-07 15:10:00,61.24,61.3,61.23,61.26,78806.0,59.5158,59.5741,59.5061,59.5352,78806.0
2024-03-07 15:20:00,61.25,61.28,61.17,61.19,72397.0,59.5255,59.5547,59.4478,59.4672,72397.0
2024-03-07 15:30:00,61.19,61.25,61.18,61.24,59073.0,59.4672,59.5255,59.4575,59.5158,59073.0
2024-03-07 15:40:00,61.25,61.35,61.23,61.29,123237.0,59.5255,59.6227,59.5061,59.5644,123237.0
2024-03-07 15:50:00,61.29,61.38,61.22,61.32,681817.0,59.5644,59.6519,59.4964,59.5935,681817.0
2024-03-08 09:30:00,61.69,61.94,61.37,61.5,85790.0,59.9531,60.1961,59.6421,59.7685,85790.0
2024-03-08 09:40:00,61.52,61.81,61.5,61.64,45305.0,59.7879,60.0697,59.7685,59.9045,45305.0
2024-03-08 09:50:00,61.66,61.66,61.52,61.64,22622.0,59.924,59.924,59.7879,59.9045,22622.0
2024-03-08 10:00:00,61.63,61.66,61.52,61.54,38169.0,59.8948,59.924,59.7879,59.8074,38169.0
2024-03-08 10:10:00,61.54,61.6,61.46,61.57,62790.0,59.8074,59.8657,59.7296,59.8365,62790.0
2024-03-08 10:20:00,61.57,61.59,61.53,61.56,49547.0,59.8365,59.8559,59.7976,59.8268,49547.0
2024-03-08 10:30:00,61.55,61.56,61.46,61.48,97818.0,59.8171,59.8268,59.7296,59.749,97818.0
2024-03-08 10:40:00,61.47,61.61,61.46,61.61,68553.0,59.7393,59.8754,59.7296,59.8754,68553.0
2024-03-08 10:50:00,61.61,61.77,61.61,61.71,35877.0,59.8754,60.0309,59.8754,59.9726,35877.0
2024-03-08 11:00:00,61.71,61.72,61.64,61.66,32965.0,59.9726,59.9823,59.9045,59.924,32965.0
2024-03-08 11:10:00,61.65,61.76,61.64,61.68,94243.0,59.9143,60.0212,59.9045,59.9434,94243.0
2024-03-08 11:20:00,61.68,61.73,61.55,61.57,42542.0,59.9434,59.992,59.8171,59.8365,42542.0
2024-03-08 11:30:00,61.58,61.62,61.52,61.62,72161.0,59.8462,59.8851,59.7879,59.8851,72161.0
2024-03-08 11:40:00,61.62,61.68,61.57,61.64,37360.0,59.8851,59.9434,59.8365,59.9045,37360.0
2024-03-08 11:50:00,61.66,61.71,61.58,61.65,37494.0,59.924,59.9726,59.8462,59.9143,37494.0
2024-03-08 12:00:00,61.65,61.82,61.64,61.74,59014.0,59.9143,60.0795,59.9045,60.0017,59014.0
2024-03-08 12:10:00,61.74,61.78,61.62,61.62,43959.0,60.0017,60.0406,59.8851,59.8851,43959.0
2024-03-08 12:20:00,61.63,61.65,61.56,61.63,22521.0,59.8948,59.9143,59.8268,59.8948,22521.0
2024-03-08 12:30:00,61.63,61.67,61.58,61.67,23574.0,59.8948,59.9337,59.8462,59.9337,23574.0
2024-03-08 12:40:00,61.67,61.68,61.54,61.56,24029.0,59.9337,59.9434,59.8074,59.8268,24029.0
2024-03-08 12:50:00,61.56,61.65,61.5,61.63,44120.0,59.8268,59.9143,59.7685,59.8948,44120.0
2024-03-08 13:00:00,61.62,61.62,61.49,61.6,56834.0,59.8851,59.8851,59.7588,59.8657,56834.0
2024-03-08 13:10:00,61.6,61.63,61.57,61.58,24397.0,59.8657,59.8948,59.8365,59.8462,24397.0
2024-03-08 13:20:00,61.58,61.6,61.54,61.55,28880.0,59.8462,59.8657,59.8074,59.8171,28880.0
2024-03-08 13:30:00,61.55,61.56,61.39,61.4,47903.0,59.8171,59.8268,59.6616,59.6713,47903.0
2024-03-08 13:40:00,61.39,61.51,61.39,61.46,180453.0,59.6616,59.7782,59.6616,59.7296,180453.0
2024-03-08 13:50:00,61.46,61.53,61.44,61.52,125317.0,59.7296,59.7976,59.7102,59.7879,125317.0
2024-03-08 14:00:00,61.52,61.63,61.51,61.6,84104.0,59.7879,59.8948,59.7782,59.8657,84104.0
2024-03-08 14:10:00,61.62,61.69,61.59,61.67,61934.0,59.8851,59.9531,59.8559,59.9337,61934.0
2024-03-08 14:20:00,61.68,61.79,61.67,61.77,66669.0,59.9434,60.0503,59.9337,60.0309,66669.0
2024-03-08 14:30:00,61.77,61.91,61.75,61.89,46505.0,60.0309,60.1669,60.0114,60.1475,46505.0
2024-03-08 14:40:00,61.9,61.96,61.89,61.93,44080.0,60.1572,60.2155,60.1475,60.1864,44080.0
2024-03-08 14:50:00,61.94,61.98,61.83,61.85,58589.0,60.1961,60.235,60.0892,60.1086,58589.0
2024-03-08 15:00:00,61.85,61.9,61.83,61.83,36013.0,60.1086,60.1572,60.0892,60.0892,36013.0
2024-03-08 15:10:00,61.82,61.83,61.76,61.8,63139.0,60.0795,60.0892,60.0212,60.06,63139.0
2024-03-08 15:20:00,61.8,61.84,61.75,61.77,99563.0,60.06,60.0989,60.0114,60.0309,99563.0
2024-03-08 15:30:00,61.77,61.86,61.75,61.8,102837.0,60.0309,60.1183,60.0114,60.06,102837.0
2024-03-08 15:40:00,61.8,61.88,61.75,61.77,186226.0,60.06,60.1378,60.0114,60.0309,186226.0
2024-03-08 15:50:00,61.76,61.83,61.65,61.74,500308.0,60.0212,60.0892,59.9143,60.0017,500308.0
2024-03-11 09:30:00,61.59,61.76,61.43,61.46,66253.0,59.8559,60.0212,59.7004,59.7296,66253.0
2024-03-11 09:40:00,61.46,61.46,60.97,61.12,103368.0,59.7296,59.7296,59.2534,59.3992,103368.0
2024-03-11 09:50:00,61.12,61.16,61.02,61.11,99404.0,59.3992,59.438,59.302,59.3895,99404.0
2024-03-11 10:00:00,61.11,61.13,60.91,60.95,86480.0,59.3895,59.4089,59.1951,59.234,86480.0
2024-03-11 10:10:00,60.95,61.03,60.93,61.03,65037.0,59.234,59.3117,59.2145,59.3117,65037.0
2024-03-11 10:20:00,61.04,61.1,60.94,60.95,29169.0,59.3214,59.3797,59.2242,59.234,29169.0
2024-03-11 10:30:00,60.94,60.94,60.77,60.84,58039.0,59.2242,59.2242,59.059,59.1271,58039.0
2024-03-11 10:40:00,60.82,60.89,60.77,60.86,47909.0,59.1076,59.1757,59.059,59.1465,47909.0
2024-03-11 10:50:00,60.87,60.9,60.79,60.86,49140.0,59.1562,59.1854,59.0785,59.1465,49140.0
2024-03-11 11:00:00,60.87,60.94,60.84,60.91,35166.0,59.1562,59.2242,59.1271,59.1951,35166.0
2024-03-11 11:10:00,60.91,60.91,60.79,60.86,44059.0,59.1951,59.1951,59.0785,59.1465,44059.0
2024-03-11 11:20:00,60.86,60.9,60.83,60.86,34887.0,59.1465,59.1854,59.1173,59.1465,34887.0
2024-03-11 11:30:00,60.86,60.89,60.82,60.87,29802.0,59.1465,59.1757,59.1076,59.1562,29802.0
2024-03-11 11:40:00,60.87,60.88,60.79,60.82,35140.0,59.1562,59.1659,59.0785,59.1076,35140.0
2024-03-11 11:50:00,60.82,60.9,60.81,60.88,26189.0,59.1076,59.1854,59.0979,59.1659,26189.0
2024-03-11 12:00:00,60.88,61.01,60.88,60.98,35804.0,59.1659,59.2923,59.1659,59.2631,35804.0
2024-03-11 12:10:00,60.98,61.01,60.94,60.97,23564.0,59.2631,59.2923,59.2242,59.2534,23564.0
2024-03-11 12:20:00,60.97,60.99,60.84,60.87,49146.0,59.2534,59.2728,59.1271,59.1562,49146.0
2024-03-11 12:30:00,60.87,60.9,60.84,60.88,24080.0,59.1562,59.1854,59.1271,59.1659,24080.0
2024-03-11 12:40:00,60.88,60.9,60.84,60.88,35741.0,59.1659,59.1854,59.1271,59.1659,35741.0
2024-03-11 12:50:00,60.89,60.9,60.86,60.87,27782.0,59.1757,59.1854,59.1465,59.1562,27782.0
2024-03-11 13:00:00,60.86,60.9,60.83,60.85,66470.0,59.1465,59.1854,59.1173,59.1368,66470.0
2024-03-11 13:10:00,60.85,60.88,60.79,60.88,59545.0,59.1368,59.1659,59.0785,59.1659,59545.0
2024-03-11 13:20:00,60.88,60.97,60.86,60.96,21340.0,59.1659,59.2534,59.1465,59.2437,21340.0
2024-03-11 13:30:00,60.96,61.01,60.94,61.0,31698.0,59.2437,59.2923,59.2242,59.2826,31698.0
2024-03-11 13:40:00,61.0,61.1,60.99,61.1,34532.0,59.2826,59.3797,59.2728,59.3797,34532.0
2024-03-11 13:50:00,61.1,61.18,61.09,61.16,85090.0,59.3797,59.4575,59.37,59.438,85090.0
2024-03-11 14:00:00,61.16,61.24,61.13,61.22,35077.0,59.438,59.5158,59.4089,59.4964,35077.0
2024-03-11 14:10:00,61.22,61.26,61.18,61.23,50475.0,59.4964,59.5352,59.4575,59.5061,50475.0
2024-03-11 14:20:00,61.23,61.31,61.21,61.3,32711.0,59.5061,59.5838,59.4866,59.5741,32711.0
2024-03-11 14:30:00,61.3,61.33,61.24,61.25,37913.0,59.5741,59.6033,59.5158,59.5255,37913.0
2024-03-11 14:40:00,61.24,61.37,61.23,61.35,32097.0,59.5158,59.6421,59.5061,59.6227,32097.0
2024-03-11 14:50:00,61.35,61.45,61.35,61.45,39020.0,59.6227,59.7199,59.6227,59.7199,39020.0
2024-03-11 15:00:00,61.45,61.46,61.35,61.38,40918.0,59.7199,59.7296,59.6227,59.6519,40918.0
2024-03-11 15:10:00,61.38,61.43,61.32,61.36,48795.0,59.6519,59.7004,59.5935,59.6324,48795.0
2024-03-11 15:20:00,61.36,61.39,61.35,61.36,40265.0,59.6324,59.6616,59.6227,59.6324,40265.0
2024-03-11 15:30:00,61.36,61.43,61.28,61.3,74543.0,59.6324,59.7004,59.5547,59.5741,74543.0
2024-03-11 15:40:00,61.3,61.4,61.26,61.29,118064.0,59.5741,59.6713,59.5352,59.5644,118064.0
2024-03-11 15:50:00,61.31,61.37,61.15,61.21,495737.0,59.5838,59.6421,59.4283,59.4866,495737.0
2024-03-12 09:30:00,61.39,61.39,61.01,61.13,64197.0,59.6616,59.6616,59.2923,59.4089,64197.0
2024-03-12 09:40:00,61.12,61.25,61.07,61.16,41147.0,59.3992,59.5255,59.3506,59.438,41147.0
2024-03-12 09:50:00,61.16,61.48,61.15,61.48,37734.0,59.438,59.749,59.4283,59.749,37734.0
2024-03-12 10:00:00,61.48,61.49,61.19,61.32,52778.0,59.749,59.7588,59.4672,59.5935,52778.0
2024-03-12 10:10:00,61.32,61.41,61.32,61.39,30617.0,59.5935,59.681,59.5935,59.6616,30617.0
2024-03-12 10:20:00,61.39,61.49,61.34,61.45,59562.0,59.6616,59.7588,59.613,59.7199,59562.0
2024-03-12 10:30:00,61.45,61.54,61.43,61.49,52124.0,59.7199,59.8074,59.7004,59.7588,52124.0
2024-03-12 10:40:00,61.48,61.63,61.47,61.6,31831.0,59.749,59.8948,59.7393,59.8657,31831.0
2024-03-12 10:50:00,61.62,61.71,61.57,61.6,88179.0,59.8851,59.9726,59.8365,59.8657,88179.0
2024-03-12 11:00:00,61.61,61.62,61.5,61.58,39991.0,59.8754,59.8851,59.7685,59.8462,39991.0
2024-03-12 11:10:00,61.58,61.64,61.57,61.59,18608.0,59.8462,59.9045,59.8365,59.8559,18608.0
2024-03-12 11:20:00,61.58,61.6,61.44,61.44,21771.0,59.8462,59.8657,59.7102,59.7102,21771.0
2024-03-12 11:30:00,61.44,61.45,61.39,61.44,30553.0,59.7102,59.7199,59.6616,59.7102,30553.0
2024-03-12 11:40:00,61.44,61.48,61.37,61.4,49800.0,59.7102,59.749,59.6421,59.6713,49800.0
2024-03-12 11:50:00,61.41,61.48,61.4,61.43,29395.0,59.681,59.749,59.6713,59.7004,29395.0
2024-03-12 12:00:00,61.43,61.43,61.35,61.37,31770.0,59.7004,59.7004,59.6227,59.6421,31770.0
2024-03-12 12:10:00,61.37,61.45,61.37,61.41,39012.0,59.6421,59.7199,59.6421,59.681,39012.0
2024-03-12 12:20:00,61.41,61.43,61.39,61.42,51662.0,59.681,59.7004,59.6616,59.6907,51662.0
2024-03-12 12:30:00,61.42,61.43,61.38,61.39,51124.0,59.6907,59.7004,59.6519,59.6616,51124.0
2024-03-12 12:40:00,61.38,61.39,61.27,61.36,104793.0,59.6519,59.6616,59.545,59.6324,104793.0
2024-03-12 12:50:00,61.37,61.44,61.36,61.43,52420.0,59.6421,59.7102,59.6324,59.7004,52420.0
2024-03-12 13:00:00,61.43,61.45,61.35,61.35,60204.0,59.7004,59.7199,59.6227,59.6227,60204.0
2024-03-12 13:10:00,61.35,61.38,61.26,61.38,93592.0,59.6227,59.6519,59.5352,59.6519,93592.0
2024-03-12 13:20:00,61.38,61.47,61.38,61.42,33625.0,59.6519,59.7393,59.6519,59.6907,33625.0
2024-03-12 13:30:00,61.42,61.47,61.39,61.46,30026.0,59.6907,59.7393,59.6616,59.7296,30026.0
2024-03-12 13:40:00,61.44,61.45,61.39,61.4,41693.0,59.7102,59.7199,59.6616,59.6713,41693.0
2024-03-12 13:50:00,61.4,61.45,61.39,61.41,24882.0,59.6713,59.7199,59.6616,59.681,24882.0
2024-03-12 14:00:00,61.41,61.44,61.39,61.44,31010.0,59.681,59.7102,59.6616,59.7102,31010.0
2024-03-12 14:10:00,61.44,61.49,61.43,61.48,30949.0,59.7102,59.7588,59.7004,59.749,30949.0
2024-03-12 14:20:00,61.49,61.6,61.47,61.6,56025.0,59.7588,59.8657,59.7393,59.8657,56025.0
2024-03-12 14:30:00,61.6,61.62,61.5,61.53,87455.0,59.8657,59.8851,59.7685,59.7976,87455.0
2024-03-12 14:40:00,61.52,61.52,61.44,61.52,36101.0,59.7879,59.7879,59.7102,59.7879,36101.0
2024-03-12 14:50:00,61.52,61.57,61.49,61.54,49687.0,59.7879,59.8365,59.7588,59.8074,49687.0
2024-03-12 15:00:00,61.54,61.58,61.5,61.58,49753.0,59.8074,59.8462,59.7685,59.8462,49753.0
2024-03-12 15:10:00,61.58,61.64,61.56,61.61,76214.0,59.8462,59.9045,59.8268,59.8754,76214.0
2024-03-12 15:20:00,61.61,61.67,61.59,61.65,67674.0,59.8754,59.9337,59.8559,59.9143,67674.0
2024-03-12 15:30:00,61.66,61.69,61.59,61.69,101519.0,59.924,59.9531,59.8559,59.9531,101519.0
2024-03-12 15:40:00,61.69,61.79,61.69,61.78,199898.0,59.9531,60.0503,59.9531,60.0406,199898.0
2024-03-12 15:50:00,61.77,62.09,61.73,61.99,602981.0,60.0309,60.3419,59.992,60.2447,602981.0
2024-03-13 09:30:00,61.93,62.13,61.85,62.13,134083.0,60.1864,60.3807,60.1086,60.3807,134083.0
2024-03-13 09:40:00,62.13,62.14,61.97,62.02,120851.0,60.3807,60.3905,60.2252,60.2738,120851.0
2024-03-13 09:50:00,62.0,62.02,61.93,62.0,58053.0,60.2544,60.2738,60.1864,60.2544,58053.0
2024-03-13 10:00:00,62.0,62.11,61.96,62.07,51900.0,60.2544,60.3613,60.2155,60.3224,51900.0
2024-03-13 10:10:00,62.07,62.18,62.06,62.18,38184.0,60.3224,60.4293,60.3127,60.4293,38184.0
2024-03-13 10:20:00,62.18,62.2,62.13,62.18,41691.0,60.4293,60.4488,60.3807,60.4293,41691.0
2024-03-13 10:30:00,62.18,62.19,62.13,62.16,42935.0,60.4293,60.4391,60.3807,60.4099,42935.0
2024-03-13 10:40:00,62.16,62.18,62.12,62.13,72726.0,60.4099,60.4293,60.371,60.3807,72726.0
2024-03-13 10:50:00,62.14,62.2,62.13,62.17,93932.0,60.3905,60.4488,60.3807,60.4196,93932.0
2024-03-13 11:00:00,62.16,62.17,62.08,62.12,100262.0,60.4099,60.4196,60.3321,60.371,100262.0
2024-03-13 11:10:00,62.12,62.27,62.11,62.27,63802.0,60.371,60.5168,60.3613,60.5168,63802.0
2024-03-13 11:20:00,62.27,62.32,62.21,62.23,53398.0,60.5168,60.5654,60.4585,60.4779,53398.0
2024-03-13 11:30:00,62.21,62.31,62.17,62.3,66398.0,60.4585,60.5557,60.4196,60.546,66398.0
2024-03-13 11:40:00,62.31,62.34,62.24,62.26,39813.0,60.5557,60.5848,60.4876,60.5071,39813.0
2024-03-13 11:50:00,62.26,62.26,62.06,62.08,26954.0,60.5071,60.5071,60.3127,60.3321,26954.0
2024-03-13 12:00:00,62.07,62.08,62.02,62.05,24867.0,60.3224,60.3321,60.2738,60.303,24867.0
2024-03-13 12:10:00,62.05,62.11,61.93,62.11,161257.0,60.303,60.3613,60.1864,60.3613,161257.0
2024-03-13 12:20:00,62.11,62.18,62.04,62.09,84399.0,60.3613,60.4293,60.2933,60.3419,84399.0
2024-03-13 12:30:00,62.09,62.16,62.04,62.16,25049.0,60.3419,60.4099,60.2933,60.4099,25049.0
2024-03-13 12:40:00,62.17,62.18,62.14,62.17,32142.0,60.4196,60.4293,60.3905,60.4196,32142.0
2024-03-13 12:50:00,62.17,62.18,62.14,62.16,27263.0,60.4196,60.4293,60.3905,60.4099,27263.0
2024-03-13 13:00:00,62.15,62.2,62.11,62.18,69057.0,60.4002,60.4488,60.3613,60.4293,69057.0
2024-03-13 13:10:00,62.18,62.21,62.15,62.17,35251.0,60.4293,60.4585,60.4002,60.4196,35251.0
2024-03-13 13:20:00,62.17,62.26,62.17,62.26,44326.0,60.4196,60.5071,60.4196,60.5071,44326.0
2024-03-13 13:30:00,62.25,62.26,62.23,62.25,70516.0,60.4974,60.5071,60.4779,60.4974,70516.0
2024-03-13 13:40:00,62.25,62.27,62.23,62.24,42281.0,60.4974,60.5168,60.4779,60.4876,42281.0
2024-03-13 13:50:00,62.25,62.27,62.24,62.25,25116.0,60.4974,60.5168,60.4876,60.4974,25116.0
2024-03-13 14:00:00,62.25,62.26,62.17,62.2,46537.0,60.4974,60.5071,60.4196,60.4488,46537.0
2024-03-13 14:10:00,62.2,62.24,62.19,62.22,22167.0,60.4488,60.4876,60.4391,60.4682,22167.0
2024-03-13 14:20:00,62.21,62.27,62.21,62.27,32415.0,60.4585,60.5168,60.4585,60.5168,32415.0
2024-03-13 14:30:00,62.27,62.28,62.14,62.15,48415.0,60.5168,60.5265,60.3905,60.4002,48415.0
2024-03-13 14:40:00,62.15,62.15,62.09,62.15,64992.0,60.4002,60.4002,60.3419,60.4002,64992.0
2024-03-13 14:50:00,62.14,62.22,62.13,62.22,30020.0,60.3905,60.4682,60.3807,60.4682,30020.0
2024-03-13 15:00:00,62.22,62.22,62.07,62.08,82619.0,60.4682,60.4682,60.3224,60.3321,82619.0
2024-03-13 15:10:00,62.08,62.17,62.07,62.14,61739.0,60.3321,60.4196,60.3224,60.3905,61739.0
2024-03-13 15:20:00,62.14,62.19,61.99,62.05,76705.0,60.3905,60.4391,60.2447,60.303,76705.0
2024-03-13 15:30:00,62.05,62.15,62.02,62.15,86244.0,60.303,60.4002,60.2738,60.4002,86244.0
2024-03-13 15:40:00,62.15,62.19,62.09,62.18,149146.0,60.4002,60.4391,60.3419,60.4293,149146.0
2024-03-13 15:50:00,62.17,62.32,62.09,62.31,392311.0,60.4196,60.5654,60.3419,60.5557,392311.0
2024-03-14 09:30:00,62.45,62.78,62.31,62.74,227745.0,60.6917,61.0124,60.5557,60.9736,227745.0
2024-03-14 09:40:00,62.75,62.97,62.7,62.84,137604.0,60.9833,61.1971,60.9347,61.0707,137604.0
2024-03-14 09:50:00,62.85,62.99,62.71,62.85,160138.0,61.0805,61.2165,60.9444,61.0805,160138.0
2024-03-14 10:00:00,62.84,63.11,62.72,63.09,197912.0,61.0707,61.3331,60.9541,61.3137,197912.0
2024-03-14 10:10:00,63.07,63.13,63.0,63.06,140824.0,61.2943,61.3526,61.2262,61.2846,140824.0
2024-03-14 10:20:00,63.06,63.07,62.77,62.85,115234.0,61.2846,61.2943,61.0027,61.0805,115234.0
2024-03-14 10:30:00,62.88,62.96,62.82,62.83,64663.0,61.1096,61.1874,61.0513,61.061,64663.0
2024-03-14 10:40:00,62.82,62.86,62.71,62.76,80876.0,61.0513,61.0902,60.9444,60.993,80876.0
2024-03-14 10:50:00,62.76,62.84,62.7,62.77,118215.0,60.993,61.0707,60.9347,61.0027,118215.0
2024-03-14 11:00:00,62.78,62.83,62.68,62.72,119705.0,61.0124,61.061,60.9153,60.9541,119705.0
2024-03-14 11:10:00,62.72,62.83,62.68,62.8,93899.0,60.9541,61.061,60.9153,61.0319,93899.0
2024-03-14 11:20:00,62.8,62.88,62.79,62.86,72966.0,61.0319,61.1096,61.0222,61.0902,72966.0
2024-03-14 11:30:00,62.85,62.95,62.78,62.89,188723.0,61.0805,61.1777,61.0124,61.1193,188723.0
2024-03-14 11:40:00,62.89,63.04,62.86,63.01,91014.0,61.1193,61.2651,61.0902,61.236,91014.0
2024-03-14 11:50:00,63.01,63.21,63.0,63.14,82796.0,61.236,61.4303,61.2262,61.3623,82796.0
2024-03-14 12:00:00,63.15,63.17,62.96,63.01,52609.0,61.372,61.3915,61.1874,61.236,52609.0
2024-03-14 12:10:00,63.02,63.1,63.01,63.09,50193.0,61.2457,61.3234,61.236,61.3137,50193.0
2024-03-14 12:20:00,63.09,63.18,63.09,63.18,46062.0,61.3137,61.4012,61.3137,61.4012,46062.0
2024-03-14 12:30:00,63.18,63.21,63.04,63.05,318123.0,61.4012,61.4303,61.2651,61.2748,318123.0
2024-03-14 12:40:00,63.06,63.12,63.03,63.12,90287.0,61.2846,61.3429,61.2554,61.3429,90287.0
2024-03-14 12:50:00,63.12,63.17,63.08,63.13,66693.0,61.3429,61.3915,61.304,61.3526,66693.0
2024-03-14 13:00:00,63.12,63.18,63.08,63.15,135550.0,61.3429,61.4012,61.304,61.372,135550.0
2024-03-14 13:10:00,63.15,63.16,63.02,63.05,478133.0,61.372,61.3817,61.2457,61.2748,478133.0
2024-03-14 13:20:00,63.06,63.14,63.05,63.13,179921.0,61.2846,61.3623,61.2748,61.3526,179921.0
2024-03-14 13:30:00,63.13,63.14,62.93,63.05,238539.0,61.3526,61.3623,61.1582,61.2748,238539.0
2024-03-14 13:40:00,63.05,63.11,63.01,63.11,68240.0,61.2748,61.3331,61.236,61.3331,68240.0
2024-03-14 13:50:00,63.1,63.11,62.95,63.03,95056.0,61.3234,61.3331,61.1777,61.2554,95056.0
2024-03-14 14:00:00,63.02,63.09,63.01,63.02,55844.0,61.2457,61.3137,61.236,61.2457,55844.0
2024-03-14 14:10:00,63.02,63.12,63.0,63.12,50481.0,61.2457,61.3429,61.2262,61.3429,50481.0
2024-03-14 14:20:00,63.12,63.19,63.09,63.17,561885.0,61.3429,61.4109,61.3137,61.3915,561885.0
2024-03-14 14:30:00,63.17,63.17,63.1,63.15,181293.0,61.3915,61.3915,61.3234,61.372,181293.0
2024-03-14 14:40:00,63.16,63.22,63.14,63.2,138655.0,61.3817,61.4401,61.3623,61.4206,138655.0
2024-03-14 14:50:00,63.2,63.2,63.12,63.15,94534.0,61.4206,61.4206,61.3429,61.372,94534.0
2024-03-14 15:00:00,63.15,63.2,62.99,63.03,197334.0,61.372,61.4206,61.2165,61.2554,197334.0
2024-03-14 15:10:00,63.03,63.04,62.8,62.94,290152.0,61.2554,61.2651,61.0319,61.1679,290152.0
2024-03-14 15:20:00,62.94,62.95,62.79,62.85,325519.0,61.1679,61.1777,61.0222,61.0805,325519.0
2024-03-14 15:30:00,62.86,62.92,62.67,62.92,378189.0,61.0902,61.1485,60.9055,61.1485,378189.0
2024-03-14 15:40:00,62.92,63.0,62.89,63.0,302124.0,61.1485,61.2262,61.1193,61.2262,302124.0
2024-03-14 15:50:00,63.0,63.17,62.98,63.15,1035808.0,61.2262,61.3915,61.2068,61.372,1035808.0
2024-03-15 09:30:00,62.95,63.55,62.86,63.23,692714.0,61.1777,61.7608,61.0902,61.4498,692714.0
2024-03-15 09:40:00,63.2,63.21,62.95,63.08,93562.0,61.4206,61.4303,61.1777,61.304,93562.0
2024-03-15 09:50:00,63.09,63.1,62.86,62.99,120114.0,61.3137,61.3234,61.0902,61.2165,120114.0
2024-03-15 10:00:00,62.99,63.1,62.87,63.05,202267.0,61.2165,61.3234,61.0999,61.2748,202267.0
2024-03-15 10:10:00,63.05,63.23,63.03,63.2,94300.0,61.2748,61.4498,61.2554,61.4206,94300.0
2024-03-15 10:20:00,63.21,63.24,63.07,63.1,69406.0,61.4303,61.4595,61.2943,61.3234,69406.0
2024-03-15 10:30:00,63.1,63.21,63.07,63.17,66898.0,61.3234,61.4303,61.2943,61.3915,66898.0
2024-03-15 10:40:00,63.17,63.25,63.12,63.18,70838.0,61.3915,61.4692,61.3429,61.4012,70838.0
2024-03-15 10:50:00,63.19,63.23,63.15,63.18,98198.0,61.4109,61.4498,61.372,61.4012,98198.0
2024-03-15 11:00:00,63.19,63.2,63.15,63.16,100730.0,61.4109,61.4206,61.372,61.3817,100730.0
2024-03-15 11:10:00,63.16,63.17,62.95,62.96,106389.0,61.3817,61.3915,61.1777,61.1874,106389.0
2024-03-15 11:20:00,62.97,62.99,62.85,62.91,113539.0,61.1971,61.2165,61.0805,61.1388,113539.0
2024-03-15 11:30:00,62.9,62.99,62.84,62.99,82102.0,61.1291,61.2165,61.0707,61.2165,82102.0
2024-03-15 11:40:00,62.99,63.01,62.95,62.99,64363.0,61.2165,61.236,61.1777,61.2165,64363.0
2024-03-15 11:50:00,62.99,63.02,62.94,62.99,88720.0,61.2165,61.2457,61.1679,61.2165,88720.0
2024-03-15 12:00:00,62.98,63.0,62.94,62.99,47371.0,61.2068,61.2262,61.1679,61.2165,47371.0
2024-03-15 12:10:00,62.99,63.0,62.94,62.95,77079.0,61.2165,61.2262,61.1679,61.1777,77079.0
2024-03-15 12:20:00,62.94,62.96,62.84,62.89,148319.0,61.1679,61.1874,61.0707,61.1193,148319.0
2024-03-15 12:30:00,62.89,63.01,62.88,62.97,55243.0,61.1193,61.236,61.1096,61.1971,55243.0
2024-03-15 12:40:00,62.96,62.98,62.9,62.91,61603.0,61.1874,61.2068,61.1291,61.1388,61603.0
2024-03-15 12:50:00,62.92,62.95,62.82,62.88,143571.0,61.1485,61.1777,61.0513,61.1096,143571.0
2024-03-15 13:00:00,62.88,63.0,62.86,63.0,59604.0,61.1096,61.2262,61.0902,61.2262,59604.0
2024-03-15 13:10:00,63.0,63.04,62.97,63.0,49840.0,61.2262,61.2651,61.1971,61.2262,49840.0
2024-03-15 13:20:00,63.0,63.03,62.95,62.98,50780.0,61.2262,61.2554,61.1777,61.2068,50780.0
2024-03-15 13:30:00,62.98,63.05,62.98,63.03,49456.0,61.2068,61.2748,61.2068,61.2554,49456.0
2024-03-15 13:40:00,63.03,63.06,62.98,62.99,47124.0,61.2554,61.2846,61.2068,61.2165,47124.0
2024-03-15 13:50:00,62.99,63.02,62.97,63.0,41159.0,61.2165,61.2457,61.1971,61.2262,41159.0
2024-03-15 14:00:00,63.0,63.05,62.98,63.02,48976.0,61.2262,61.2748,61.2068,61.2457,48976.0
2024-03-15 14:10:00,63.02,63.1,63.0,63.08,52246.0,61.2457,61.3234,61.2262,61.304,52246.0
2024-03-15 14:20:00,63.08,63.1,63.0,63.04,53012.0,61.304,61.3234,61.2262,61.2651,53012.0
2024-03-15 14:30:00,63.05,63.05,63.0,63.03,69693.0,61.2748,61.2748,61.2262,61.2554,69693.0
2024-03-15 14:40:00,63.03,63.06,62.99,63.02,96126.0,61.2554,61.2846,61.2165,61.2457,96126.0
2024-03-15 14:50:00,63.02,63.07,63.0,63.05,55501.0,61.2457,61.2943,61.2262,61.2748,55501.0
2024-03-15 15:00:00,63.05,63.06,62.98,63.02,65508.0,61.2748,61.2846,61.2068,61.2457,65508.0
2024-03-15 15:10:00,63.02,63.03,62.98,63.02,75524.0,61.2457,61.2554,61.2068,61.2457,75524.0
2024-03-15 15:20:00,63.02,63.06,62.96,62.99,98197.0,61.2457,61.2846,61.1874,61.2165,98197.0
2024-03-15 15:30:00,62.98,63.02,62.94,62.98,118903.0,61.2068,61.2457,61.1679,61.2068,118903.0
2024-03-15 15:40:00,62.98,63.1,62.9,63.09,239412.0,61.2068,61.3234,61.1291,61.3137,239412.0
2024-03-15 15:50:00,63.08,63.27,63.0,63.21,1038408.0,61.304,61.4886,61.2262,61.4303,1038408.0
2024-03-18 09:30:00,63.47,63.69,63.3,63.55,53966.0,61.683,61.8968,61.5178,61.7608,53966.0
2024-03-18 09:40:00,63.55,63.64,63.26,63.27,40968.0,61.7608,61.8482,61.4789,61.4886,40968.0
2024-03-18 09:50:00,63.28,63.35,63.22,63.3,28065.0,61.4984,61.5664,61.4401,61.5178,28065.0
2024-03-18 10:00:00,63.29,63.35,63.19,63.23,30290.0,61.5081,61.5664,61.4109,61.4498,30290.0
2024-03-18 10:10:00,63.24,63.36,63.22,63.36,32352.0,61.4595,61.5761,61.4401,61.5761,32352.0
2024-03-18 10:20:00,63.36,63.4,63.31,63.36,30435.0,61.5761,61.615,61.5275,61.5761,30435.0
2024-03-18 10:30:00,63.36,63.43,63.35,63.4,31344.0,61.5761,61.6441,61.5664,61.615,31344.0
2024-03-18 10:40:00,63.4,63.42,63.3,63.35,27096.0,61.615,61.6344,61.5178,61.5664,27096.0
2024-03-18 10:50:00,63.34,63.43,63.33,63.38,32133.0,61.5567,61.6441,61.547,61.5955,32133.0
2024-03-18 11:00:00,63.38,63.43,63.32,63.33,22696.0,61.5955,61.6441,61.5372,61.547,22696.0
2024-03-18 11:10:00,63.32,63.33,63.2,63.21,36302.0,61.5372,61.547,61.4206,61.4303,36302.0
2024-03-18 11:20:00,63.2,63.21,63.16,63.19,35741.0,61.4206,61.4303,61.3817,61.4109,35741.0
2024-03-18 11:30:00,63.2,63.21,63.15,63.19,39384.0,61.4206,61.4303,61.372,61.4109,39384.0
2024-03-18 11:40:00,63.19,63.26,63.17,63.26,24696.0,61.4109,61.4789,61.3915,61.4789,24696.0
2024-03-18 11:50:00,63.26,63.39,63.24,63.38,72920.0,61.4789,61.6053,61.4595,61.5955,72920.0
2024-03-18 12:00:00,63.38,63.42,63.32,63.42,70135.0,61.5955,61.6344,61.5372,61.6344,70135.0
2024-03-18 12:10:00,63.42,63.47,63.39,63.45,31168.0,61.6344,61.683,61.6053,61.6636,31168.0
2024-03-18 12:20:00,63.44,63.48,63.4,63.46,30077.0,61.6539,61.6927,61.615,61.6733,30077.0
2024-03-18 12:30:00,63.47,63.51,63.41,63.42,31243.0,61.683,61.7219,61.6247,61.6344,31243.0
2024-03-18 12:40:00,63.43,63.45,63.36,63.37,17503.0,61.6441,61.6636,61.5761,61.5858,17503.0
2024-03-18 12:50:00,63.37,63.41,63.33,63.4,13691.0,61.5858,61.6247,61.547,61.615,13691.0
2024-03-18 13:00:00,63.41,63.48,63.39,63.47,31248.0,61.6247,61.6927,61.6053,61.683,31248.0
2024-03-18 13:10:00,63.47,63.54,63.46,63.52,34058.0,61.683,61.751,61.6733,61.7316,34058.0
2024-03-18 13:20:00,63.52,63.6,63.52,63.59,37497.0,61.7316,61.8094,61.7316,61.7996,37497.0
2024-03-18 13:30:00,63.58,63.58,63.5,63.51,38553.0,61.7899,61.7899,61.7122,61.7219,38553.0
2024-03-18 13:40:00,63.51,63.54,63.5,63.54,23205.0,61.7219,61.751,61.7122,61.751,23205.0
2024-03-18 13:50:00,63.54,63.56,63.49,63.52,36201.0,61.751,61.7705,61.7024,61.7316,36201.0
2024-03-18 14:00:00,63.53,63.55,63.5,63.52,34976.0,61.7413,61.7608,61.7122,61.7316,34976.0
2024-03-18 14:10:00,63.5,63.56,63.49,63.55,32015.0,61.7122,61.7705,61.7024,61.7608,32015.0
2024-03-18 14:20:00,63.56,63.56,63.49,63.55,40616.0,61.7705,61.7705,61.7024,61.7608,40616.0
2024-03-18 14:30:00,63.55,63.58,63.53,63.54,40154.0,61.7608,61.7899,61.7413,61.751,40154.0
2024-03-18 14:40:00,63.54,63.55,63.48,63.5,46688.0,61.751,61.7608,61.6927,61.7122,46688.0
2024-03-18 14:50:00,63.5,63.53,63.49,63.52,37427.0,61.7122,61.7413,61.7024,61.7316,37427.0
2024-03-18 15:00:00,63.52,63.55,63.5,63.54,43713.0,61.7316,61.7608,61.7122,61.751,43713.0
2024-03-18 15:10:00,63.53,63.54,63.44,63.45,115846.0,61.7413,61.751,61.6539,61.6636,115846.0
2024-03-18 15:20:00,63.45,63.47,63.37,63.41,60353.0,61.6636,61.683,61.5858,61.6247,60353.0
2024-03-18 15:30:00,63.41,63.47,63.41,63.45,81728.0,61.6247,61.683,61.6247,61.6636,81728.0
2024-03-18 15:40:00,63.45,63.51,63.31,63.37,154838.0,61.6636,61.7219,61.5275,61.5858,154838.0
2024-03-18 15:50:00,63.37,63.41,63.01,63.18,1010703.0,61.5858,61.6247,61.236,61.4012,1010703.0
2024-03-19 09:30:00,63.18,63.32,62.96,63.24,33663.0,61.4012,61.5372,61.1874,61.4595,33663.0
2024-03-19 09:40:00,63.27,63.37,63.19,63.26,43870.0,61.4886,61.5858,61.4109,61.4789,43870.0
2024-03-19 09:50:00,63.26,63.29,63.22,63.26,44033.0,61.4789,61.5081,61.4401,61.4789,44033.0
2024-03-19 10:00:00,63.25,63.31,63.24,63.3,40729.0,61.4692,61.5275,61.4595,61.5178,40729.0
2024-03-19 10:10:00,63.31,63.42,63.31,63.36,41505.0,61.5275,61.6344,61.5275,61.5761,41505.0
2024-03-19 10:20:00,63.35,63.39,63.28,63.31,40696.0,61.5664,61.6053,61.4984,61.5275,40696.0
2024-03-19 10:30:00,63.31,63.36,63.28,63.34,29282.0,61.5275,61.5761,61.4984,61.5567,29282.0
2024-03-19 10:40:00,63.33,63.36,63.25,63.29,45726.0,61.547,61.5761,61.4692,61.5081,45726.0
2024-03-19 10:50:00,63.3,63.36,63.25,63.3,40101.0,61.5178,61.5761,61.4692,61.5178,40101.0
2024-03-19 11:00:00,63.3,63.32,63.25,63.26,27254.0,61.5178,61.5372,61.4692,61.4789,27254.0
2024-03-19 11:10:00,63.27,63.29,63.26,63.26,15819.0,61.4886,61.5081,61.4789,61.4789,15819.0
2024-03-19 11:20:00,63.27,63.3,63.25,63.3,19131.0,61.4886,61.5178,61.4692,61.5178,19131.0
2024-03-19 11:30:00,63.3,63.39,63.29,63.37,28518.0,61.5178,61.6053,61.5081,61.5858,28518.0
2024-03-19 11:40:00,63.37,63.43,63.36,63.41,28795.0,61.5858,61.6441,61.5761,61.6247,28795.0
2024-03-19 11:50:00,63.42,63.47,63.4,63.45,28189.0,61.6344,61.683,61.615,61.6636,28189.0
2024-03-19 12:00:00,63.46,63.5,63.44,63.47,48326.0,61.6733,61.7122,61.6539,61.683,48326.0
2024-03-19 12:10:00,63.47,63.47,63.44,63.45,30102.0,61.683,61.683,61.6539,61.6636,30102.0
2024-03-19 12:20:00,63.45,63.53,63.45,63.52,20064.0,61.6636,61.7413,61.6636,61.7316,20064.0
2024-03-19 12:30:00,63.52,63.55,63.48,63.51,50569.0,61.7316,61.7608,61.6927,61.7219,50569.0
2024-03-19 12:40:00,63.51,63.53,63.49,63.5,24064.0,61.7219,61.7413,61.7024,61.7122,24064.0
2024-03-19 12:50:00,63.51,63.51,63.46,63.47,17798.0,61.7219,61.7219,61.6733,61.683,17798.0
2024-03-19 13:00:00,63.47,63.52,63.38,63.38,43081.0,61.683,61.7316,61.5955,61.5955,43081.0
2024-03-19 13:10:00,63.38,63.47,63.38,63.45,46138.0,61.5955,61.683,61.5955,61.6636,46138.0
2024-03-19 13:20:00,63.45,63.53,63.44,63.51,23747.0,61.6636,61.7413,61.6539,61.7219,23747.0
2024-03-19 13:30:00,63.52,63.54,63.47,63.48,25556.0,61.7316,61.751,61.683,61.6927,25556.0
2024-03-19 13:40:00,63.48,63.51,63.46,63.5,34583.0,61.6927,61.7219,61.6733,61.7122,34583.0
2024-03-19 13:50:00,63.51,63.59,63.5,63.58,32151.0,61.7219,61.7996,61.7122,61.7899,32151.0
2024-03-19 14:00:00,63.57,63.59,63.55,63.57,34237.0,61.7802,61.7996,61.7608,61.7802,34237.0
2024-03-19 14:10:00,63.58,63.6,63.51,63.52,38483.0,61.7899,61.8094,61.7219,61.7316,38483.0
2024-03-19 14:20:00,63.52,63.56,63.48,63.55,25131.0,61.7316,61.7705,61.6927,61.7608,25131.0
2024-03-19 14:30:00,63.56,63.6,63.53,63.55,26549.0,61.7705,61.8094,61.7413,61.7608,26549.0
2024-03-19 14:40:00,63.56,63.71,63.56,63.71,32365.0,61.7705,61.9163,61.7705,61.9163,32365.0
2024-03-19 14:50:00,63.71,63.74,63.65,63.7,93058.0,61.9163,61.9454,61.8579,61.9065,93058.0
2024-03-19 15:00:00,63.69,63.72,63.63,63.68,60731.0,61.8968,61.926,61.8385,61.8871,60731.0
2024-03-19 15:10:00,63.68,63.73,63.66,63.71,79130.0,61.8871,61.9357,61.8677,61.9163,79130.0
2024-03-19 15:20:00,63.72,63.74,63.67,63.69,64916.0,61.926,61.9454,61.8774,61.8968,64916.0
2024-03-19 15:30:00,63.69,63.73,63.66,63.7,88452.0,61.8968,61.9357,61.8677,61.9065,88452.0
2024-03-19 15:40:00,63.7,63.73,63.64,63.68,103197.0,61.9065,61.9357,61.8482,61.8871,103197.0
2024-03-19 15:50:00,63.68,63.82,63.66,63.76,319225.0,61.8871,62.0232,61.8677,61.9648,319225.0
2024-03-20 09:30:00,63.87,63.9,63.64,63.85,48505.0,62.0717,62.1009,61.8482,62.0523,48505.0
2024-03-20 09:40:00,63.86,63.99,63.84,63.93,20836.0,62.062,62.1884,62.0426,62.1301,20836.0
2024-03-20 09:50:00,63.93,63.93,63.86,63.92,14575.0,62.1301,62.1301,62.062,62.1203,14575.0
2024-03-20 10:00:00,63.91,63.91,63.81,63.88,26926.0,62.1106,62.1106,62.0134,62.0815,26926.0
2024-03-20 10:10:00,63.88,63.92,63.87,63.89,20076.0,62.0815,62.1203,62.0717,62.0912,20076.0
2024-03-20 10:20:00,63.89,64.0,63.89,63.99,27486.0,62.0912,62.1981,62.0912,62.1884,27486.0
2024-03-20 10:30:00,64.01,64.02,63.93,63.96,45909.0,62.2078,62.2175,62.1301,62.1592,45909.0
2024-03-20 10:40:00,63.96,63.97,63.92,63.96,44309.0,62.1592,62.1689,62.1203,62.1592,44309.0
2024-03-20 10:50:00,63.96,63.98,63.87,63.87,53782.0,62.1592,62.1787,62.0717,62.0717,53782.0
2024-03-20 11:00:00,63.87,63.87,63.79,63.86,29340.0,62.0717,62.0717,61.994,62.062,29340.0
2024-03-20 11:10:00,63.87,63.89,63.83,63.84,23037.0,62.0717,62.0912,62.0329,62.0426,23037.0
2024-03-20 11:20:00,63.84,63.84,63.7,63.74,26859.0,62.0426,62.0426,61.9065,61.9454,26859.0
2024-03-20 11:30:00,63.74,63.78,63.71,63.77,40795.0,61.9454,61.9843,61.9163,61.9746,40795.0
2024-03-20 11:40:00,63.78,63.78,63.73,63.74,18364.0,61.9843,61.9843,61.9357,61.9454,18364.0
2024-03-20 11:50:00,63.74,63.76,63.69,63.71,27733.0,61.9454,61.9648,61.8968,61.9163,27733.0
2024-03-20 12:00:00,63.7,63.75,63.69,63.73,17765.0,61.9065,61.9551,61.8968,61.9357,17765.0
2024-03-20 12:10:00,63.73,63.75,63.65,63.66,24883.0,61.9357,61.9551,61.8579,61.8677,24883.0
2024-03-20 12:20:00,63.66,63.67,63.57,63.63,66387.0,61.8677,61.8774,61.7802,61.8385,66387.0
2024-03-20 12:30:00,63.62,63.64,63.56,63.62,39597.0,61.8288,61.8482,61.7705,61.8288,39597.0
2024-03-20 12:40:00,63.63,63.75,63.62,63.72,25565.0,61.8385,61.9551,61.8288,61.926,25565.0
2024-03-20 12:50:00,63.73,63.77,63.7,63.72,84398.0,61.9357,61.9746,61.9065,61.926,84398.0
2024-03-20 13:00:00,63.72,63.72,63.62,63.63,19038.0,61.926,61.926,61.8288,61.8385,19038.0
2024-03-20 13:10:00,63.63,63.69,63.62,63.69,18909.0,61.8385,61.8968,61.8288,61.8968,18909.0
2024-03-20 13:20:00,63.69,63.7,63.66,63.7,16330.0,61.8968,61.9065,61.8677,61.9065,16330.0
2024-03-20 13:30:00,63.7,63.73,63.65,63.66,47131.0,61.9065,61.9357,61.8579,61.8677,47131.0
2024-03-20 13:40:00,63.66,63.71,63.62,63.67,86208.0,61.8677,61.9163,61.8288,61.8774,86208.0
2024-03-20 13:50:00,63.66,63.72,63.66,63.69,52891.0,61.8677,61.926,61.8677,61.8968,52891.0
2024-03-20 14:00:00,63.7,63.9,63.66,63.7,144462.0,61.9065,62.1009,61.8677,61.9065,144462.0
2024-03-20 14:10:00,63.71,63.81,63.66,63.69,49288.0,61.9163,62.0134,61.8677,61.8968,49288.0
2024-03-20 14:20:00,63.69,63.74,63.66,63.73,39531.0,61.8968,61.9454,61.8677,61.9357,39531.0
2024-03-20 14:30:00,63.73,63.76,63.44,63.65,57866.0,61.9357,61.9648,61.6539,61.8579,57866.0
2024-03-20 14:40:00,63.66,63.89,63.59,63.88,58415.0,61.8677,62.0912,61.7996,62.0815,58415.0
2024-03-20 14:50:00,63.89,63.89,63.74,63.85,55176.0,62.0912,62.0912,61.9454,62.0523,55176.0
2024-03-20 15:00:00,63.85,64.07,63.84,64.02,86355.0,62.0523,62.2661,62.0426,62.2175,86355.0
2024-03-20 15:10:00,64.02,64.11,63.93,64.09,93243.0,62.2175,62.305,62.1301,62.2856,93243.0
2024-03-20 15:20:00,64.1,64.27,64.06,64.27,59948.0,62.2953,62.4605,62.2564,62.4605,59948.0
2024-03-20 15:30:00,64.27,64.37,64.06,64.11,81325.0,62.4605,62.5577,62.2564,62.305,81325.0
2024-03-20 15:40:00,64.1,64.19,64.03,64.03,110480.0,62.2953,62.3827,62.2272,62.2272,110480.0
2024-03-20 15:50:00,64.03,64.15,64.0,64.14,256527.0,62.2272,62.3439,62.1981,62.3341,256527.0
2024-03-21 09:30:00,64.3,64.46,64.1,64.31,93261.0,62.4896,62.6451,62.2953,62.4994,93261.0
2024-03-21 09:40:00,64.33,64.59,64.33,64.51,65629.0,62.5188,62.7715,62.5188,62.6937,65629.0
2024-03-21 09:50:00,64.52,64.75,64.48,64.72,67892.0,62.7034,62.927,62.6646,62.8978,67892.0
2024-03-21 10:00:00,64.72,64.74,64.57,64.6,71919.0,62.8978,62.9173,62.752,62.7812,71919.0
2024-03-21 10:10:00,64.63,64.68,64.58,64.65,35610.0,62.8104,62.8589,62.7618,62.8298,35610.0
2024-03-21 10:20:00,64.66,64.83,64.65,64.82,85608.0,62.8395,63.0047,62.8298,62.995,85608.0
2024-03-21 10:30:00,64.84,64.84,64.68,64.68,54356.0,63.0144,63.0144,62.8589,62.8589,54356.0
2024-03-21 10:40:00,64.7,64.85,64.7,64.79,52984.0,62.8784,63.0242,62.8784,62.9658,52984.0
2024-03-21 10:50:00,64.79,64.83,64.78,64.83,45067.0,62.9658,63.0047,62.9561,63.0047,45067.0
2024-03-21 11:00:00,64.84,64.84,64.75,64.79,56580.0,63.0144,63.0144,62.927,62.9658,56580.0
2024-03-21 11:10:00,64.8,64.81,64.7,64.7,46479.0,62.9756,62.9853,62.8784,62.8784,46479.0
2024-03-21 11:20:00,64.7,64.74,64.6,64.73,137125.0,62.8784,62.9173,62.7812,62.9075,137125.0
2024-03-21 11:30:00,64.73,64.82,64.7,64.71,98050.0,62.9075,62.995,62.8784,62.8881,98050.0
2024-03-21 11:40:00,64.72,64.72,64.53,64.54,47840.0,62.8978,62.8978,62.7132,62.7229,47840.0
2024-03-21 11:50:00,64.55,64.67,64.54,64.65,36287.0,62.7326,62.8492,62.7229,62.8298,36287.0
2024-03-21 12:00:00,64.64,64.79,64.58,64.78,41580.0,62.8201,62.9658,62.7618,62.9561,41580.0
2024-03-21 12:10:00,64.78,64.83,64.76,64.78,38660.0,62.9561,63.0047,62.9367,62.9561,38660.0
2024-03-21 12:20:00,64.78,64.83,64.75,64.81,60287.0,62.9561,63.0047,62.927,62.9853,60287.0
2024-03-21 12:30:00,64.81,64.81,64.72,64.77,30472.0,62.9853,62.9853,62.8978,62.9464,30472.0
2024-03-21 12:40:00,64.77,64.8,64.68,64.7,33998.0,62.9464,62.9756,62.8589,62.8784,33998.0
2024-03-21 12:50:00,64.7,64.78,64.7,64.75,19863.0,62.8784,62.9561,62.8784,62.927,19863.0
2024-03-21 13:00:00,64.74,64.74,64.62,64.64,24881.0,62.9173,62.9173,62.8006,62.8201,24881.0
2024-03-21 13:10:00,64.64,64.67,64.62,64.66,19853.0,62.8201,62.8492,62.8006,62.8395,19853.0
2024-03-21 13:20:00,64.67,64.75,64.65,64.75,21533.0,62.8492,62.927,62.8298,62.927,21533.0
2024-03-21 13:30:00,64.74,64.81,64.72,64.77,108733.0,62.9173,62.9853,62.8978,62.9464,108733.0
2024-03-21 13:40:00,64.77,64.81,64.74,64.74,60683.0,62.9464,62.9853,62.9173,62.9173,60683.0
2024-03-21 13:50:00,64.75,64.76,64.71,64.72,33802.0,62.927,62.9367,62.8881,62.8978,33802.0
2024-03-21 14:00:00,64.72,64.77,64.71,64.75,37312.0,62.8978,62.9464,62.8881,62.927,37312.0
2024-03-21 14:10:00,64.75,64.78,64.69,64.74,32763.0,62.927,62.9561,62.8687,62.9173,32763.0
2024-03-21 14:20:00,64.75,64.79,64.73,64.78,32538.0,62.927,62.9658,62.9075,62.9561,32538.0
2024-03-21 14:30:00,64.78,64.79,64.69,64.7,34379.0,62.9561,62.9658,62.8687,62.8784,34379.0
2024-03-21 14:40:00,64.69,64.75,64.66,64.7,83895.0,62.8687,62.927,62.8395,62.8784,83895.0
2024-03-21 14:50:00,64.7,64.78,64.69,64.7,97518.0,62.8784,62.9561,62.8687,62.8784,97518.0
2024-03-21 15:00:00,64.7,64.76,64.7,64.76,30492.0,62.8784,62.9367,62.8784,62.9367,30492.0
2024-03-21 15:10:00,64.76,64.8,64.7,64.8,60698.0,62.9367,62.9756,62.8784,62.9756,60698.0
2024-03-21 15:20:00,64.8,64.83,64.75,64.8,85345.0,62.9756,63.0047,62.927,62.9756,85345.0
2024-03-21 15:30:00,64.8,64.82,64.74,64.78,76607.0,62.9756,62.995,62.9173,62.9561,76607.0
2024-03-21 15:40:00,64.79,64.83,64.73,64.76,84498.0,62.9658,63.0047,62.9075,62.9367,84498.0
2024-03-21 15:50:00,64.76,64.81,64.68,64.77,335415.0,62.9367,62.9853,62.8589,62.9464,335415.0
2024-03-22 09:30:00,64.48,64.57,64.4,64.53,141950.0,63.0283,63.1162,62.9501,63.0772,141950.0
2024-03-22 09:40:00,64.52,64.54,64.43,64.45,35080.0,63.0674,63.0869,62.9794,62.999,35080.0
2024-03-22 09:50:00,64.46,64.59,64.43,64.49,55969.0,63.0087,63.1358,62.9794,63.0381,55969.0
2024-03-22 10:00:00,64.48,64.54,64.32,64.33,125841.0,63.0283,63.0869,62.8719,62.8817,125841.0
2024-03-22 10:10:00,64.34,64.45,64.26,64.41,86234.0,62.8914,62.999,62.8132,62.9599,86234.0
2024-03-22 10:20:00,64.41,64.45,64.35,64.39,39862.0,62.9599,62.999,62.9012,62.9403,39862.0
2024-03-22 10:30:00,64.39,64.46,64.35,64.45,20467.0,62.9403,63.0087,62.9012,62.999,20467.0
2024-03-22 10:40:00,64.46,64.46,64.33,64.35,61253.0,63.0087,63.0087,62.8817,62.9012,61253.0
2024-03-22 10:50:00,64.36,64.36,64.2,64.23,27487.0,62.911,62.911,62.7546,62.7839,27487.0
2024-03-22 11:00:00,64.23,64.28,64.17,64.17,24912.0,62.7839,62.8328,62.7253,62.7253,24912.0
2024-03-22 11:10:00,64.17,64.2,64.1,64.17,50063.0,62.7253,62.7546,62.6568,62.7253,50063.0
2024-03-22 11:20:00,64.18,64.27,64.16,64.23,44116.0,62.735,62.823,62.7155,62.7839,44116.0
2024-03-22 11:30:00,64.24,64.25,64.12,64.13,33518.0,62.7937,62.8035,62.6764,62.6862,33518.0
2024-03-22 11:40:00,64.13,64.16,64.1,64.12,38089.0,62.6862,62.7155,62.6568,62.6764,38089.0
2024-03-22 11:50:00,64.12,64.14,63.97,64.0,20148.0,62.6764,62.6959,62.5298,62.5591,20148.0
2024-03-22 12:00:00,64.02,64.09,64.0,64.09,26819.0,62.5786,62.6471,62.5591,62.6471,26819.0
2024-03-22 12:10:00,64.09,64.13,64.09,64.1,23961.0,62.6471,62.6862,62.6471,62.6568,23961.0
2024-03-22 12:20:00,64.1,64.15,64.09,64.11,23164.0,62.6568,62.7057,62.6471,62.6666,23164.0
2024-03-22 12:30:00,64.09,64.1,64.03,64.1,20280.0,62.6471,62.6568,62.5884,62.6568,20280.0
2024-03-22 12:40:00,64.11,64.13,64.0,64.02,21412.0,62.6666,62.6862,62.5591,62.5786,21412.0
2024-03-22 12:50:00,64.02,64.05,63.97,64.02,35837.0,62.5786,62.608,62.5298,62.5786,35837.0
2024-03-22 13:00:00,64.02,64.04,63.94,63.95,54655.0,62.5786,62.5982,62.5004,62.5102,54655.0
2024-03-22 13:10:00,63.96,63.96,63.85,63.88,23785.0,62.52,62.52,62.4125,62.4418,23785.0
2024-03-22 13:20:00,63.87,63.88,63.83,63.87,31885.0,62.432,62.4418,62.3929,62.432,31885.0
2024-03-22 13:30:00,63.87,63.92,63.82,63.86,30446.0,62.432,62.4809,62.3831,62.4222,30446.0
2024-03-22 13:40:00,63.86,63.98,63.82,63.95,56338.0,62.4222,62.5395,62.3831,62.5102,56338.0
2024-03-22 13:50:00,63.95,64.05,63.93,64.01,21121.0,62.5102,62.608,62.4907,62.5689,21121.0
2024-03-22 14:00:00,64.01,64.02,63.92,63.95,34707.0,62.5689,62.5786,62.4809,62.5102,34707.0
2024-03-22 14:10:00,63.96,64.01,63.95,63.97,22742.0,62.52,62.5689,62.5102,62.5298,22742.0
2024-03-22 14:20:00,64.0,64.02,63.98,64.0,27263.0,62.5591,62.5786,62.5395,62.5591,27263.0
2024-03-22 14:30:00,64.0,64.03,63.95,63.95,30359.0,62.5591,62.5884,62.5102,62.5102,30359.0
2024-03-22 14:40:00,63.95,63.96,63.9,63.93,27793.0,62.5102,62.52,62.4613,62.4907,27793.0
2024-03-22 14:50:00,63.93,63.98,63.85,63.91,54460.0,62.4907,62.5395,62.4125,62.4711,54460.0
2024-03-22 15:00:00,63.9,63.92,63.82,63.83,27878.0,62.4613,62.4809,62.3831,62.3929,27878.0
2024-03-22 15:10:00,63.83,63.85,63.73,63.81,54165.0,62.3929,62.4125,62.2952,62.3734,54165.0
2024-03-22 15:20:00,63.82,63.88,63.79,63.86,48451.0,62.3831,62.4418,62.3538,62.4222,48451.0
2024-03-22 15:30:00,63.86,63.9,63.8,63.84,149642.0,62.4222,62.4613,62.3636,62.4027,149642.0
2024-03-22 15:40:00,63.84,63.85,63.74,63.79,104852.0,62.4027,62.4125,62.3049,62.3538,104852.0
2024-03-22 15:50:00,63.79,63.89,63.71,63.71,521418.0,62.3538,62.4516,62.2756,62.2756,521418.0
2024-03-25 09:30:00,63.83,63.98,63.78,63.93,47920.0,62.3929,62.5395,62.344,62.4907,47920.0
2024-03-25 09:40:00,63.93,63.99,63.72,63.73,124067.0,62.4907,62.5493,62.2854,62.2952,124067.0
2024-03-25 09:50:00,63.74,63.91,63.69,63.72,41476.0,62.3049,62.4711,62.2561,62.2854,41476.0
2024-03-25 10:00:00,63.71,63.73,63.59,63.62,50027.0,62.2756,62.2952,62.1583,62.1876,50027.0
2024-03-25 10:10:00,63.64,63.77,63.63,63.66,102788.0,62.2072,62.3343,62.1974,62.2267,102788.0
2024-03-25 10:20:00,63.66,63.71,63.61,63.63,186536.0,62.2267,62.2756,62.1779,62.1974,186536.0
2024-03-25 10:30:00,63.63,63.72,63.61,63.69,112005.0,62.1974,62.2854,62.1779,62.2561,112005.0
2024-03-25 10:40:00,63.69,63.69,63.54,63.63,79219.0,62.2561,62.2561,62.1094,62.1974,79219.0
2024-03-25 10:50:00,63.63,63.73,63.62,63.72,70072.0,62.1974,62.2952,62.1876,62.2854,70072.0
2024-03-25 11:00:00,63.72,63.73,63.67,63.7,32197.0,62.2854,62.2952,62.2365,62.2658,32197.0
2024-03-25 11:10:00,63.7,63.7,63.64,63.66,25341.0,62.2658,62.2658,62.2072,62.2267,25341.0
2024-03-25 11:20:00,63.66,63.7,63.64,63.7,79471.0,62.2267,62.2658,62.2072,62.2658,79471.0
2024-03-25 11:30:00,63.71,63.77,63.7,63.72,41974.0,62.2756,62.3343,62.2658,62.2854,41974.0
2024-03-25 11:40:00,63.72,63.73,63.62,63.63,43406.0,62.2854,62.2952,62.1876,62.1974,43406.0
2024-03-25 11:50:00,63.63,63.68,63.62,63.66,40020.0,62.1974,62.2463,62.1876,62.2267,40020.0
2024-03-25 12:00:00,63.66,63.68,63.62,63.68,40911.0,62.2267,62.2463,62.1876,62.2463,40911.0
2024-03-25 12:10:00,63.68,63.72,63.66,63.67,31648.0,62.2463,62.2854,62.2267,62.2365,31648.0
2024-03-25 12:20:00,63.66,63.66,63.62,63.63,33800.0,62.2267,62.2267,62.1876,62.1974,33800.0
2024-03-25 12:30:00,63.64,63.66,63.62,63.64,37672.0,62.2072,62.2267,62.1876,62.2072,37672.0
2024-03-25 12:40:00,63.64,63.66,63.56,63.66,66350.0,62.2072,62.2267,62.129,62.2267,66350.0
2024-03-25 12:50:00,63.66,63.66,63.63,63.64,27843.0,62.2267,62.2267,62.1974,62.2072,27843.0
2024-03-25 13:00:00,63.64,63.66,63.58,63.64,37703.0,62.2072,62.2267,62.1485,62.2072,37703.0
2024-03-25 13:10:00,63.64,63.64,63.57,63.58,39882.0,62.2072,62.2072,62.1388,62.1485,39882.0
2024-03-25 13:20:00,63.59,63.71,63.55,63.71,74250.0,62.1583,62.2756,62.1192,62.2756,74250.0
2024-03-25 13:30:00,63.71,63.75,63.69,63.74,38250.0,62.2756,62.3147,62.2561,62.3049,38250.0
2024-03-25 13:40:00,63.74,63.77,63.7,63.75,43862.0,62.3049,62.3343,62.2658,62.3147,43862.0
2024-03-25 13:50:00,63.76,63.76,63.71,63.72,35833.0,62.3245,62.3245,62.2756,62.2854,35833.0
2024-03-25 14:00:00,63.72,63.81,63.72,63.8,33459.0,62.2854,62.3734,62.2854,62.3636,33459.0
2024-03-25 14:10:00,63.8,63.8,63.78,63.8,17114.0,62.3636,62.3636,62.344,62.3636,17114.0
2024-03-25 14:20:00,63.8,63.81,63.79,63.8,40990.0,62.3636,62.3734,62.3538,62.3636,40990.0
2024-03-25 14:30:00,63.8,63.81,63.76,63.8,47340.0,62.3636,62.3734,62.3245,62.3636,47340.0
2024-03-25 14:40:00,63.8,63.81,63.73,63.76,51842.0,62.3636,62.3734,62.2952,62.3245,51842.0
2024-03-25 14:50:00,63.76,63.76,63.72,63.73,66925.0,62.3245,62.3245,62.2854,62.2952,66925.0
2024-03-25 15:00:00,63.73,63.74,63.65,63.68,55841.0,62.2952,62.3049,62.217,62.2463,55841.0
2024-03-25 15:10:00,63.67,63.69,63.62,63.65,60409.0,62.2365,62.2561,62.1876,62.217,60409.0
2024-03-25 15:20:00,63.65,63.68,63.62,63.68,65523.0,62.217,62.2463,62.1876,62.2463,65523.0
2024-03-25 15:30:00,63.68,63.71,63.61,63.66,242990.0,62.2463,62.2756,62.1779,62.2267,242990.0
2024-03-25 15:40:00,63.66,63.67,63.5,63.56,158505.0,62.2267,62.2365,62.0703,62.129,158505.0
2024-03-25 15:50:00,63.55,63.69,63.54,63.63,503924.0,62.1192,62.2561,62.1094,62.1974,503924.0
2024-03-26 09:30:00,63.79,63.91,63.63,63.76,288852.0,62.3538,62.4711,62.1974,62.3245,288852.0
2024-03-26 09:40:00,63.75,63.86,63.62,63.83,59237.0,62.3147,62.4222,62.1876,62.3929,59237.0
2024-03-26 09:50:00,63.84,63.89,63.74,63.75,62511.0,62.4027,62.4516,62.3049,62.3147,62511.0
2024-03-26 10:00:00,63.75,63.78,63.69,63.76,53422.0,62.3147,62.344,62.2561,62.3245,53422.0
2024-03-26 10:10:00,63.76,63.83,63.72,63.8,37135.0,62.3245,62.3929,62.2854,62.3636,37135.0
2024-03-26 10:20:00,63.8,63.83,63.77,63.81,36475.0,62.3636,62.3929,62.3343,62.3734,36475.0
2024-03-26 10:30:00,63.81,64.01,63.8,63.95,85828.0,62.3734,62.5689,62.3636,62.5102,85828.0
2024-03-26 10:40:00,63.95,63.98,63.89,63.97,34229.0,62.5102,62.5395,62.4516,62.5298,34229.0
2024-03-26 10:50:00,63.97,64.09,63.96,64.0,90258.0,62.5298,62.6471,62.52,62.5591,90258.0
2024-03-26 11:00:00,64.01,64.09,63.99,64.02,32431.0,62.5689,62.6471,62.5493,62.5786,32431.0
2024-03-26 11:10:00,64.01,64.08,63.97,63.97,47040.0,62.5689,62.6373,62.5298,62.5298,47040.0
2024-03-26 11:20:00,63.99,64.02,63.98,64.02,21882.0,62.5493,62.5786,62.5395,62.5786,21882.0
2024-03-26 11:30:00,64.02,64.02,63.98,64.0,27677.0,62.5786,62.5786,62.5395,62.5591,27677.0
2024-03-26 11:40:00,64.0,64.03,63.93,63.95,46787.0,62.5591,62.5884,62.4907,62.5102,46787.0
2024-03-26 11:50:00,63.95,64.04,63.93,64.03,62798.0,62.5102,62.5982,62.4907,62.5884,62798.0
2024-03-26 12:00:00,64.03,64.16,64.01,64.14,70783.0,62.5884,62.7155,62.5689,62.6959,70783.0
2024-03-26 12:10:00,64.15,64.29,64.15,64.26,50881.0,62.7057,62.8426,62.7057,62.8132,50881.0
2024-03-26 12:20:00,64.25,64.33,64.19,64.21,91351.0,62.8035,62.8817,62.7448,62.7644,91351.0
2024-03-26 12:30:00,64.22,64.22,64.07,64.13,51565.0,62.7741,62.7741,62.6275,62.6862,51565.0
2024-03-26 12:40:00,64.13,64.2,64.12,64.2,38218.0,62.6862,62.7546,62.6764,62.7546,38218.0
2024-03-26 12:50:00,64.2,64.2,64.15,64.17,37534.0,62.7546,62.7546,62.7057,62.7253,37534.0
2024-03-26 13:00:00,64.17,64.23,64.15,64.23,26710.0,62.7253,62.7839,62.7057,62.7839,26710.0
2024-03-26 13:10:00,64.23,64.28,64.21,64.22,67977.0,62.7839,62.8328,62.7644,62.7741,67977.0
2024-03-26 13:20:00,64.22,64.28,64.21,64.28,49084.0,62.7741,62.8328,62.7644,62.8328,49084.0
2024-03-26 13:30:00,64.28,64.3,64.23,64.24,97899.0,62.8328,62.8523,62.7839,62.7937,97899.0
2024-03-26 13:40:00,64.25,64.29,64.22,64.27,62132.0,62.8035,62.8426,62.7741,62.823,62132.0
2024-03-26 13:50:00,64.27,64.38,64.22,64.34,124070.0,62.823,62.9305,62.7741,62.8914,124070.0
2024-03-26 14:00:00,64.34,64.37,64.32,64.33,39109.0,62.8914,62.9208,62.8719,62.8817,39109.0
2024-03-26 14:10:00,64.34,64.39,64.33,64.39,40832.0,62.8914,62.9403,62.8817,62.9403,40832.0
2024-03-26 14:20:00,64.39,64.4,64.38,64.39,25474.0,62.9403,62.9501,62.9305,62.9403,25474.0
2024-03-26 14:30:00,64.39,64.45,64.38,64.42,40347.0,62.9403,62.999,62.9305,62.9696,40347.0
2024-03-26 14:40:00,64.41,64.41,64.23,64.25,74778.0,62.9599,62.9599,62.7839,62.8035,74778.0
2024-03-26 14:50:00,64.26,64.28,64.21,64.26,52514.0,62.8132,62.8328,62.7644,62.8132,52514.0
2024-03-26 15:00:00,64.26,64.28,64.21,64.28,68201.0,62.8132,62.8328,62.7644,62.8328,68201.0
2024-03-26 15:10:00,64.28,64.28,64.21,64.23,65117.0,62.8328,62.8328,62.7644,62.7839,65117.0
2024-03-26 15:20:00,64.24,64.25,64.18,64.21,91278.0,62.7937,62.8035,62.735,62.7644,91278.0
2024-03-26 15:30:00,64.2,64.22,64.1,64.18,81652.0,62.7546,62.7741,62.6568,62.735,81652.0
2024-03-26 15:40:00,64.18,64.22,64.05,64.05,93254.0,62.735,62.7741,62.608,62.608,93254.0
2024-03-26 15:50:00,64.03,64.17,64.03,64.1,470679.0,62.5884,62.7253,62.5884,62.6568,470679.0
2024-03-27 09:30:00,64.37,64.45,64.27,64.4,48156.0,62.9208,62.999,62.823,62.9501,48156.0
2024-03-27 09:40:00,64.41,64.43,64.35,64.42,28801.0,62.9599,62.9794,62.9012,62.9696,28801.0
2024-03-27 09:50:00,64.43,64.54,64.43,64.51,31532.0,62.9794,63.0869,62.9794,63.0576,31532.0
2024-03-27 10:00:00,64.51,64.52,64.36,64.42,43766.0,63.0576,63.0674,62.911,62.9696,43766.0
2024-03-27 10:10:00,64.43,64.45,64.36,64.44,42166.0,62.9794,62.999,62.911,62.9892,42166.0
2024-03-27 10:20:00,64.44,64.44,64.29,64.32,57892.0,62.9892,62.9892,62.8426,62.8719,57892.0
2024-03-27 10:30:00,64.32,64.42,64.21,64.21,44091.0,62.8719,62.9696,62.7644,62.7644,44091.0
2024-03-27 10:40:00,64.21,64.24,64.09,64.23,52614.0,62.7644,62.7937,62.6471,62.7839,52614.0
2024-03-27 10:50:00,64.23,64.3,64.19,64.3,37942.0,62.7839,62.8523,62.7448,62.8523,37942.0
2024-03-27 11:00:00,64.29,64.38,64.26,64.36,23227.0,62.8426,62.9305,62.8132,62.911,23227.0
2024-03-27 11:10:00,64.35,64.44,64.34,64.42,34328.0,62.9012,62.9892,62.8914,62.9696,34328.0
2024-03-27 11:20:00,64.41,64.43,64.39,64.42,20369.0,62.9599,62.9794,62.9403,62.9696,20369.0
2024-03-27 11:30:00,64.42,64.47,64.41,64.44,26001.0,62.9696,63.0185,62.9599,62.9892,26001.0
2024-03-27 11:40:00,64.43,64.48,64.4,64.41,20789.0,62.9794,63.0283,62.9501,62.9599,20789.0
2024-03-27 11:50:00,64.41,64.44,64.4,64.41,30149.0,62.9599,62.9892,62.9501,62.9599,30149.0
2024-03-27 12:00:00,64.41,64.46,64.39,64.45,37891.0,62.9599,63.0087,62.9403,62.999,37891.0
2024-03-27 12:10:00,64.45,64.48,64.44,64.45,22242.0,62.999,63.0283,62.9892,62.999,22242.0
2024-03-27 12:20:00,64.45,64.51,64.45,64.5,20223.0,62.999,63.0576,62.999,63.0478,20223.0
2024-03-27 12:30:00,64.5,64.5,64.45,64.46,27953.0,63.0478,63.0478,62.999,63.0087,27953.0
2024-03-27 12:40:00,64.46,64.47,64.38,64.4,29667.0,63.0087,63.0185,62.9305,62.9501,29667.0
2024-03-27 12:50:00,64.41,64.46,64.4,64.46,66316.0,62.9599,63.0087,62.9501,63.0087,66316.0
2024-03-27 13:00:00,64.45,64.46,64.38,64.41,55595.0,62.999,63.0087,62.9305,62.9599,55595.0
2024-03-27 13:10:00,64.41,64.43,64.39,64.41,26580.0,62.9599,62.9794,62.9403,62.9599,26580.0
2024-03-27 13:20:00,64.4,64.42,64.38,64.39,26450.0,62.9501,62.9696,62.9305,62.9403,26450.0
2024-03-27 13:30:00,64.39,64.41,64.37,64.38,26226.0,62.9403,62.9599,62.9208,62.9305,26226.0
2024-03-27 13:40:00,64.37,64.38,64.29,64.3,48800.0,62.9208,62.9305,62.8426,62.8523,48800.0
2024-03-27 13:50:00,64.3,64.3,64.28,64.29,28645.0,62.8523,62.8523,62.8328,62.8426,28645.0
2024-03-27 14:00:00,64.3,64.34,64.26,64.33,61753.0,62.8523,62.8914,62.8132,62.8817,61753.0
2024-03-27 14:10:00,64.33,64.38,64.32,64.38,32782.0,62.8817,62.9305,62.8719,62.9305,32782.0
2024-03-27 14:20:00,64.39,64.43,64.36,64.41,34290.0,62.9403,62.9794,62.911,62.9599,34290.0
2024-03-27 14:30:00,64.41,64.47,64.39,64.46,21697.0,62.9599,63.0185,62.9403,63.0087,21697.0
2024-03-27 14:40:00,64.46,64.54,64.45,64.49,80275.0,63.0087,63.0869,62.999,63.0381,80275.0
2024-03-27 14:50:00,64.5,64.51,64.39,64.41,38303.0,63.0478,63.0576,62.9403,62.9599,38303.0
2024-03-27 15:00:00,64.41,64.46,64.4,64.43,32490.0,62.9599,63.0087,62.9501,62.9794,32490.0
2024-03-27 15:10:00,64.43,64.45,64.39,64.43,29351.0,62.9794,62.999,62.9403,62.9794,29351.0
2024-03-27 15:20:00,64.42,64.54,64.4,64.51,66905.0,62.9696,63.0869,62.9501,63.0576,66905.0
2024-03-27 15:30:00,64.51,64.69,64.49,64.67,95376.0,63.0576,63.2335,63.0381,63.214,95376.0
2024-03-27 15:40:00,64.67,64.74,64.59,64.64,78617.0,63.214,63.2824,63.1358,63.1847,78617.0
2024-03-27 15:50:00,64.65,64.88,64.6,64.88,413877.0,63.1944,63.4193,63.1456,63.4193,413877.0
2024-03-28 09:30:00,64.98,65.16,64.91,65.11,76564.0,63.517,63.693,63.4486,63.6441,76564.0
2024-03-28 09:40:00,65.1,65.15,65.03,65.1,23501.0,63.6343,63.6832,63.5659,63.6343,23501.0
2024-03-28 09:50:00,65.09,65.14,65.07,65.14,31397.0,63.6245,63.6734,63.605,63.6734,31397.0
2024-03-28 10:00:00,65.14,65.28,65.13,65.14,32921.0,63.6734,63.8103,63.6636,63.6734,32921.0
2024-03-28 10:10:00,65.14,65.15,64.93,64.98,57712.0,63.6734,63.6832,63.4681,63.517,57712.0
2024-03-28 10:20:00,64.99,65.02,64.87,64.92,33844.0,63.5268,63.5561,63.4095,63.4584,33844.0
2024-03-28 10:30:00,64.94,65.0,64.89,64.95,34856.0,63.4779,63.5366,63.429,63.4877,34856.0
2024-03-28 10:40:00,64.95,65.02,64.93,65.01,34262.0,63.4877,63.5561,63.4681,63.5463,34262.0
2024-03-28 10:50:00,65.0,65.05,64.98,64.98,29076.0,63.5366,63.5854,63.517,63.517,29076.0
2024-03-28 11:00:00,64.98,64.99,64.92,64.93,31083.0,63.517,63.5268,63.4584,63.4681,31083.0
2024-03-28 11:10:00,64.93,64.97,64.91,64.96,40723.0,63.4681,63.5072,63.4486,63.4975,40723.0
2024-03-28 11:20:00,64.95,64.96,64.92,64.96,29931.0,63.4877,63.4975,63.4584,63.4975,29931.0
2024-03-28 11:30:00,64.95,65.0,64.94,64.98,29271.0,63.4877,63.5366,63.4779,63.517,29271.0
2024-03-28 11:40:00,64.99,65.03,64.98,65.02,25470.0,63.5268,63.5659,63.517,63.5561,25470.0
2024-03-28 11:50:00,65.01,65.04,64.97,65.01,32723.0,63.5463,63.5757,63.5072,63.5463,32723.0
2024-03-28 12:00:00,65.0,65.04,64.97,65.03,32323.0,63.5366,63.5757,63.5072,63.5659,32323.0
2024-03-28 12:10:00,65.04,65.13,65.02,65.03,54225.0,63.5757,63.6636,63.5561,63.5659,54225.0
2024-03-28 12:20:00,65.03,65.05,64.99,65.04,53894.0,63.5659,63.5854,63.5268,63.5757,53894.0
2024-03-28 12:30:00,65.04,65.04,64.84,64.84,55937.0,63.5757,63.5757,63.3802,63.3802,55937.0
2024-03-28 12:40:00,64.83,64.87,64.78,64.78,47829.0,63.3704,63.4095,63.3215,63.3215,47829.0
2024-03-28 12:50:00,64.79,64.9,64.79,64.86,38420.0,63.3313,63.4388,63.3313,63.3997,38420.0
2024-03-28 13:00:00,64.87,64.97,64.85,64.96,49357.0,63.4095,63.5072,63.3899,63.4975,49357.0
2024-03-28 13:10:00,64.96,65.02,64.95,65.02,35321.0,63.4975,63.5561,63.4877,63.5561,35321.0
2024-03-28 13:20:00,65.01,65.05,64.98,65.04,29144.0,63.5463,63.5854,63.517,63.5757,29144.0
2024-03-28 13:30:00,65.03,65.07,65.0,65.05,20608.0,63.5659,63.605,63.5366,63.5854,20608.0
2024-03-28 13:40:00,65.05,65.11,65.02,65.05,37810.0,63.5854,63.6441,63.5561,63.5854,37810.0
2024-03-28 13:50:00,65.05,65.05,64.94,64.99,93612.0,63.5854,63.5854,63.4779,63.5268,93612.0
2024-03-28 14:00:00,64.98,65.02,64.95,64.99,70661.0,63.517,63.5561,63.4877,63.5268,70661.0
2024-03-28 14:10:00,64.99,65.07,64.99,65.07,37334.0,63.5268,63.605,63.5268,63.605,37334.0
2024-03-28 14:20:00,65.08,65.1,64.98,64.99,43749.0,63.6148,63.6343,63.517,63.5268,43749.0
2024-03-28 14:30:00,64.99,65.03,64.97,65.0,52634.0,63.5268,63.5659,63.5072,63.5366,52634.0
2024-03-28 14:40:00,64.99,65.02,64.96,65.0,84491.0,63.5268,63.5561,63.4975,63.5366,84491.0
2024-03-28 14:50:00,65.01,65.15,64.99,65.14,48683.0,63.5463,63.6832,63.5268,63.6734,48683.0
2024-03-28 15:00:00,65.13,65.2,65.07,65.2,61286.0,63.6636,63.7321,63.605,63.7321,61286.0
2024-03-28 15:10:00,65.2,65.3,65.17,65.27,59878.0,63.7321,63.8298,63.7027,63.8005,59878.0
2024-03-28 15:20:00,65.26,65.36,65.24,65.34,65815.0,63.7907,63.8885,63.7712,63.8689,65815.0
2024-03-28 15:30:00,65.34,65.38,65.32,65.32,100906.0,63.8689,63.908,63.8494,63.8494,100906.0
2024-03-28 15:40:00,65.32,65.37,65.29,65.36,167610.0,63.8494,63.8982,63.82,63.8885,167610.0
2024-03-28 15:50:00,65.34,65.4,65.26,65.29,593836.0,63.8689,63.9276,63.7907,63.82,593836.0
2024-04-01 09:30:00,65.37,65.45,64.87,64.98,77266.0,63.8982,63.9764,63.4095,63.517,77266.0
2024-04-01 09:40:00,64.99,65.0,64.9,64.92,61814.0,63.5268,63.5366,63.4388,63.4584,61814.0
2024-04-01 09:50:00,64.93,64.98,64.88,64.91,78027.0,63.4681,63.517,63.4193,63.4486,78027.0
2024-04-01 10:00:00,64.9,65.02,64.81,64.94,40815.0,63.4388,63.5561,63.3508,63.4779,40815.0
2024-04-01 10:10:00,64.93,65.15,64.93,65.11,32086.0,63.4681,63.6832,63.4681,63.6441,32086.0
2024-04-01 10:20:00,65.11,65.11,64.95,64.95,55902.0,63.6441,63.6441,63.4877,63.4877,55902.0
2024-04-01 10:30:00,64.95,64.96,64.76,64.78,32210.0,63.4877,63.4975,63.302,63.3215,32210.0
2024-04-01 10:40:00,64.78,64.87,64.67,64.85,101755.0,63.3215,63.4095,63.214,63.3899,101755.0
2024-04-01 10:50:00,64.85,64.91,64.84,64.88,49635.0,63.3899,63.4486,63.3802,63.4193,49635.0
2024-04-01 11:00:00,64.87,64.9,64.75,64.75,40092.0,63.4095,63.4388,63.2922,63.2922,40092.0
2024-04-01 11:10:00,64.76,64.84,64.74,64.8,78056.0,63.302,63.3802,63.2824,63.3411,78056.0
2024-04-01 11:20:00,64.81,64.88,64.79,64.84,23286.0,63.3508,63.4193,63.3313,63.3802,23286.0
2024-04-01 11:30:00,64.84,64.96,64.83,64.95,26378.0,63.3802,63.4975,63.3704,63.4877,26378.0
2024-04-01 11:40:00,64.95,65.01,64.93,65.0,32027.0,63.4877,63.5463,63.4681,63.5366,32027.0
2024-04-01 11:50:00,65.0,65.03,64.96,64.98,31320.0,63.5366,63.5659,63.4975,63.517,31320.0
2024-04-01 12:00:00,64.97,65.02,64.94,65.0,47054.0,63.5072,63.5561,63.4779,63.5366,47054.0
2024-04-01 12:10:00,65.01,65.04,64.98,64.98,18816.0,63.5463,63.5757,63.517,63.517,18816.0
2024-04-01 12:20:00,64.99,65.01,64.97,65.0,21776.0,63.5268,63.5463,63.5072,63.5366,21776.0
2024-04-01 12:30:00,65.0,65.04,64.97,65.02,21398.0,63.5366,63.5757,63.5072,63.5561,21398.0
2024-04-01 12:40:00,65.03,65.03,64.91,64.93,14977.0,63.5659,63.5659,63.4486,63.4681,14977.0
2024-04-01 12:50:00,64.92,64.92,64.84,64.84,9497.0,63.4584,63.4584,63.3802,63.3802,9497.0
2024-04-01 13:00:00,64.83,64.84,64.76,64.83,17825.0,63.3704,63.3802,63.302,63.3704,17825.0
2024-04-01 13:10:00,64.83,64.84,64.76,64.77,22752.0,63.3704,63.3802,63.302,63.3117,22752.0
2024-04-01 13:20:00,64.76,64.78,64.73,64.78,18005.0,63.302,63.3215,63.2726,63.3215,18005.0
2024-04-01 13:30:00,64.78,64.78,64.68,64.72,24507.0,63.3215,63.3215,63.2238,63.2629,24507.0
2024-04-01 13:40:00,64.71,64.77,64.68,64.75,38472.0,63.2531,63.3117,63.2238,63.2922,38472.0
2024-04-01 13:50:00,64.75,64.87,64.72,64.85,46752.0,63.2922,63.4095,63.2629,63.3899,46752.0
2024-04-01 14:00:00,64.84,64.85,64.79,64.79,23703.0,63.3802,63.3899,63.3313,63.3313,23703.0
2024-04-01 14:10:00,64.79,64.89,64.78,64.86,64465.0,63.3313,63.429,63.3215,63.3997,64465.0
2024-04-01 14:20:00,64.87,64.93,64.86,64.89,24083.0,63.4095,63.4681,63.3997,63.429,24083.0
2024-04-01 14:30:00,64.89,64.9,64.84,64.86,24054.0,63.429,63.4388,63.3802,63.3997,24054.0
2024-04-01 14:40:00,64.86,64.94,64.85,64.92,37750.0,63.3997,63.4779,63.3899,63.4584,37750.0
2024-04-01 14:50:00,64.93,64.96,64.88,64.95,49501.0,63.4681,63.4975,63.4193,63.4877,49501.0
2024-04-01 15:00:00,64.95,64.98,64.92,64.97,46909.0,63.4877,63.517,63.4584,63.5072,46909.0
2024-04-01 15:10:00,64.97,64.99,64.94,64.97,48473.0,63.5072,63.5268,63.4779,63.5072,48473.0
2024-04-01 15:20:00,64.97,64.98,64.92,64.95,57032.0,63.5072,63.517,63.4584,63.4877,57032.0
2024-04-01 15:30:00,64.95,65.02,64.89,65.0,81748.0,63.4877,63.5561,63.429,63.5366,81748.0
2024-04-01 15:40:00,65.0,65.1,64.98,65.09,105777.0,63.5366,63.6343,63.517,63.6245,105777.0
2024-04-01 15:50:00,65.09,65.21,65.04,65.12,598598.0,63.6245,63.7418,63.5757,63.6539,598598.0
2024-04-02 09:30:00,65.21,65.22,64.92,65.15,125490.0,63.7418,63.7516,63.4584,63.6832,125490.0
2024-04-02 09:40:00,65.16,65.39,65.16,65.39,112138.0,63.693,63.9178,63.693,63.9178,112138.0
2024-04-02 09:50:00,65.39,65.39,65.13,65.25,72083.0,63.9178,63.9178,63.6636,63.7809,72083.0
2024-04-02 10:00:00,65.26,65.36,65.18,65.23,81671.0,63.7907,63.8885,63.7125,63.7614,81671.0
2024-04-02 10:10:00,65.22,65.35,65.21,65.34,82674.0,63.7516,63.8787,63.7418,63.8689,82674.0
2024-04-02 10:20:00,65.35,65.37,65.24,65.28,53085.0,63.8787,63.8982,63.7712,63.8103,53085.0
2024-04-02 10:30:00,65.27,65.31,65.13,65.14,52653.0,63.8005,63.8396,63.6636,63.6734,52653.0
2024-04-02 10:40:00,65.14,65.23,65.07,65.13,54461.0,63.6734,63.7614,63.605,63.6636,54461.0
2024-04-02 10:50:00,65.13,65.21,65.11,65.19,49661.0,63.6636,63.7418,63.6441,63.7223,49661.0
2024-04-02 11:00:00,65.19,65.31,65.16,65.28,40050.0,63.7223,63.8396,63.693,63.8103,40050.0
2024-04-02 11:10:00,65.27,65.34,65.26,65.3,84170.0,63.8005,63.8689,63.7907,63.8298,84170.0
2024-04-02 11:20:00,65.31,65.32,65.17,65.18,130926.0,63.8396,63.8494,63.7027,63.7125,130926.0
2024-04-02 11:30:00,65.18,65.18,65.05,65.06,48906.0,63.7125,63.7125,63.5854,63.5952,48906.0
2024-04-02 11:40:00,65.06,65.11,65.0,65.09,188997.0,63.5952,63.6441,63.5366,63.6245,188997.0
2024-04-02 11:50:00,65.08,65.08,64.89,65.0,246612.0,63.6148,63.6148,63.429,63.5366,246612.0
2024-04-02 12:00:00,65.01,65.03,64.97,65.01,28377.0,63.5463,63.5659,63.5072,63.5463,28377.0
2024-04-02 12:10:00,65.01,65.1,65.0,65.1,40073.0,63.5463,63.6343,63.5366,63.6343,40073.0
2024-04-02 12:20:00,65.1,65.16,65.08,65.11,40280.0,63.6343,63.693,63.6148,63.6441,40280.0
2024-04-02 12:30:00,65.11,65.11,65.05,65.09,15780.0,63.6441,63.6441,63.5854,63.6245,15780.0
2024-04-02 12:40:00,65.1,65.18,65.08,65.17,32647.0,63.6343,63.7125,63.6148,63.7027,32647.0
2024-04-02 12:50:00,65.17,65.17,65.11,65.15,21293.0,63.7027,63.7027,63.6441,63.6832,21293.0
2024-04-02 13:00:00,65.16,65.17,65.09,65.11,27674.0,63.693,63.7027,63.6245,63.6441,27674.0
2024-04-02 13:10:00,65.11,65.15,65.05,65.06,107931.0,63.6441,63.6832,63.5854,63.5952,107931.0
2024-04-02 13:20:00,65.07,65.17,65.07,65.14,62243.0,63.605,63.7027,63.605,63.6734,62243.0
2024-04-02 13:30:00,65.14,65.15,65.06,65.09,54114.0,63.6734,63.6832,63.5952,63.6245,54114.0
2024-04-02 13:40:00,65.1,65.2,65.1,65.19,50092.0,63.6343,63.7321,63.6343,63.7223,50092.0
2024-04-02 13:50:00,65.19,65.2,65.1,65.14,105445.0,63.7223,63.7321,63.6343,63.6734,105445.0
2024-04-02 14:00:00,65.14,65.22,65.13,65.22,57681.0,63.6734,63.7516,63.6636,63.7516,57681.0
2024-04-02 14:10:00,65.21,65.33,65.21,65.33,53156.0,63.7418,63.8591,63.7418,63.8591,53156.0
2024-04-02 14:20:00,65.33,65.34,65.29,65.31,94522.0,63.8591,63.8689,63.82,63.8396,94522.0
2024-04-02 14:30:00,65.31,65.36,65.29,65.3,61408.0,63.8396,63.8885,63.82,63.8298,61408.0
2024-04-02 14:40:00,65.3,65.36,65.29,65.31,56543.0,63.8298,63.8885,63.82,63.8396,56543.0
2024-04-02 14:50:00,65.31,65.42,65.31,65.42,70492.0,63.8396,63.9471,63.8396,63.9471,70492.0
2024-04-02 15:00:00,65.42,65.46,65.39,65.44,79597.0,63.9471,63.9862,63.9178,63.9667,79597.0
2024-04-02 15:10:00,65.44,65.48,65.4,65.43,61209.0,63.9667,64.0058,63.9276,63.9569,61209.0
2024-04-02 15:20:00,65.43,65.5,65.39,65.5,73291.0,63.9569,64.0253,63.9178,64.0253,73291.0
2024-04-02 15:30:00,65.5,65.55,65.49,65.53,144585.0,64.0253,64.0742,64.0155,64.0546,144585.0
2024-04-02 15:40:00,65.53,65.58,65.49,65.56,129787.0,64.0546,64.1035,64.0155,64.084,129787.0
2024-04-02 15:50:00,65.55,65.56,65.42,65.49,531629.0,64.0742,64.084,63.9471,64.0155,531629.0
2024-04-03 09:30:00,65.5,66.14,65.35,66.03,147157.0,64.0253,64.6509,63.8787,64.5434,147157.0
2024-04-03 09:40:00,65.98,66.05,65.76,65.94,60723.0,64.4945,64.5629,64.2795,64.4554,60723.0
2024-04-03 09:50:00,65.92,66.02,65.84,66.02,50039.0,64.4359,64.5336,64.3577,64.5336,50039.0
2024-04-03 10:00:00,66.02,66.13,66.0,66.02,95147.0,64.5336,64.6411,64.5141,64.5336,95147.0
2024-04-03 10:10:00,66.01,66.02,65.93,65.98,66979.0,64.5238,64.5336,64.4456,64.4945,66979.0
2024-04-03 10:20:00,65.98,66.06,65.97,66.01,60136.0,64.4945,64.5727,64.4847,64.5238,60136.0
2024-04-03 10:30:00,66.02,66.11,66.0,66.07,48783.0,64.5336,64.6216,64.5141,64.5825,48783.0
2024-04-03 10:40:00,66.08,66.14,66.06,66.14,38277.0,64.5923,64.6509,64.5727,64.6509,38277.0
2024-04-03 10:50:00,66.14,66.16,66.01,66.04,78059.0,64.6509,64.6705,64.5238,64.5532,78059.0
2024-04-03 11:00:00,66.04,66.04,65.95,65.95,50689.0,64.5532,64.5532,64.4652,64.4652,50689.0
2024-04-03 11:10:00,65.95,65.96,65.76,65.8,71656.0,64.4652,64.475,64.2795,64.3186,71656.0
2024-04-03 11:20:00,65.81,65.84,65.66,65.67,55656.0,64.3283,64.3577,64.1817,64.1915,55656.0
2024-04-03 11:30:00,65.66,65.76,65.62,65.74,42885.0,64.1817,64.2795,64.1426,64.2599,42885.0
2024-04-03 11:40:00,65.75,65.79,65.66,65.67,63658.0,64.2697,64.3088,64.1817,64.1915,63658.0
2024-04-03 11:50:00,65.67,65.72,65.65,65.68,52140.0,64.1915,64.2404,64.1719,64.2013,52140.0
2024-04-03 12:00:00,65.68,65.72,65.65,65.67,30791.0,64.2013,64.2404,64.1719,64.1915,30791.0
2024-04-03 12:10:00,65.69,65.79,65.67,65.76,45872.0,64.211,64.3088,64.1915,64.2795,45872.0
2024-04-03 12:20:00,65.76,65.82,65.75,65.81,43123.0,64.2795,64.3381,64.2697,64.3283,43123.0
2024-04-03 12:30:00,65.81,65.82,65.63,65.63,52772.0,64.3283,64.3381,64.1524,64.1524,52772.0
2024-04-03 12:40:00,65.61,65.7,65.61,65.69,34327.0,64.1328,64.2208,64.1328,64.211,34327.0
2024-04-03 12:50:00,65.69,65.81,65.68,65.75,35992.0,64.211,64.3283,64.2013,64.2697,35992.0
2024-04-03 13:00:00,65.76,65.79,65.66,65.67,50538.0,64.2795,64.3088,64.1817,64.1915,50538.0
2024-04-03 13:10:00,65.68,65.71,65.62,65.67,35473.0,64.2013,64.2306,64.1426,64.1915,35473.0
2024-04-03 13:20:00,65.68,65.68,65.56,65.57,34788.0,64.2013,64.2013,64.084,64.0937,34788.0
2024-04-03 13:30:00,65.56,65.61,65.55,65.59,46075.0,64.084,64.1328,64.0742,64.1133,46075.0
2024-04-03 13:40:00,65.6,65.68,65.59,65.67,30893.0,64.1231,64.2013,64.1133,64.1915,30893.0
2024-04-03 13:50:00,65.67,65.72,65.6,65.69,80187.0,64.1915,64.2404,64.1231,64.211,80187.0
2024-04-03 14:00:00,65.69,65.69,65.59,65.61,42217.0,64.211,64.211,64.1133,64.1328,42217.0
2024-04-03 14:10:00,65.6,65.64,65.59,65.63,36933.0,64.1231,64.1622,64.1133,64.1524,36933.0
2024-04-03 14:20:00,65.63,65.64,65.58,65.61,51110.0,64.1524,64.1622,64.1035,64.1328,51110.0
2024-04-03 14:30:00,65.6,65.61,65.51,65.53,81681.0,64.1231,64.1328,64.0351,64.0546,81681.0
2024-04-03 14:40:00,65.53,65.61,65.53,65.59,59923.0,64.0546,64.1328,64.0546,64.1133,59923.0
2024-04-03 14:50:00,65.59,65.6,65.5,65.5,64394.0,64.1133,64.1231,64.0253,64.0253,64394.0
2024-04-03 15:00:00,65.51,65.59,65.48,65.48,75039.0,64.0351,64.1133,64.0058,64.0058,75039.0
2024-04-03 15:10:00,65.48,65.49,65.27,65.41,104998.0,64.0058,64.0155,63.8005,63.9373,104998.0
2024-04-03 15:20:00,65.4,65.43,65.39,65.4,140446.0,63.9276,63.9569,63.9178,63.9276,140446.0
2024-04-03 15:30:00,65.39,65.53,65.39,65.5,97944.0,63.9178,64.0546,63.9178,64.0253,97944.0
2024-04-03 15:40:00,65.5,65.64,65.49,65.62,135947.0,64.0253,64.1622,64.0155,64.1426,135947.0
2024-04-03 15:50:00,65.61,65.66,65.5,65.54,527267.0,64.1328,64.1817,64.0253,64.0644,527267.0
2024-04-04 09:30:00,66.3,66.49,66.04,66.15,148983.0,64.8073,64.993,64.5532,64.6607,148983.0
2024-04-04 09:40:00,66.14,66.14,65.98,66.05,39591.0,64.6509,64.6509,64.4945,64.5629,39591.0
2024-04-04 09:50:00,66.04,66.08,65.96,66.05,37122.0,64.5532,64.5923,64.475,64.5629,37122.0
2024-04-04 10:00:00,66.05,66.09,65.95,66.0,369458.0,64.5629,64.602,64.4652,64.5141,369458.0
2024-04-04 10:10:00,66.01,66.01,65.75,65.86,98887.0,64.5238,64.5238,64.2697,64.3772,98887.0
2024-04-04 10:20:00,65.86,65.9,65.85,65.87,18915.0,64.3772,64.4163,64.3674,64.387,18915.0
2024-04-04 10:30:00,65.87,65.9,65.85,65.89,26709.0,64.387,64.4163,64.3674,64.4065,26709.0
2024-04-04 10:40:00,65.89,65.91,65.85,65.88,20757.0,64.4065,64.4261,64.3674,64.3968,20757.0
2024-04-04 10:50:00,65.89,65.89,65.77,65.81,24359.0,64.4065,64.4065,64.2892,64.3283,24359.0
2024-04-04 11:00:00,65.8,65.82,65.74,65.78,22463.0,64.3186,64.3381,64.2599,64.299,22463.0
2024-04-04 11:10:00,65.78,65.9,65.78,65.85,31348.0,64.299,64.4163,64.299,64.3674,31348.0
2024-04-04 11:20:00,65.85,65.89,65.83,65.84,19090.0,64.3674,64.4065,64.3479,64.3577,19090.0
2024-04-04 11:30:00,65.84,65.86,65.81,65.83,20708.0,64.3577,64.3772,64.3283,64.3479,20708.0
2024-04-04 11:40:00,65.83,66.0,65.82,65.94,258312.0,64.3479,64.5141,64.3381,64.4554,258312.0
2024-04-04 11:50:00,65.93,65.96,65.87,65.9,66728.0,64.4456,64.475,64.387,64.4163,66728.0
2024-04-04 12:00:00,65.91,65.91,65.73,65.75,528854.0,64.4261,64.4261,64.2501,64.2697,528854.0
2024-04-04 12:10:00,65.75,65.75,65.62,65.66,28480.0,64.2697,64.2697,64.1426,64.1817,28480.0
2024-04-04 12:20:00,65.67,65.8,65.65,65.77,39996.0,64.1915,64.3186,64.1719,64.2892,39996.0
2024-04-04 12:30:00,65.77,65.8,65.77,65.79,29527.0,64.2892,64.3186,64.2892,64.3088,29527.0
2024-04-04 12:40:00,65.79,65.8,65.77,65.78,12693.0,64.3088,64.3186,64.2892,64.299,12693.0
2024-04-04 12:50:00,65.78,65.82,65.69,65.69,91240.0,64.299,64.3381,64.211,64.211,91240.0
2024-04-04 13:00:00,65.7,65.72,65.6,65.63,38335.0,64.2208,64.2404,64.1231,64.1524,38335.0
2024-04-04 13:10:00,65.63,65.65,65.61,65.61,24419.0,64.1524,64.1719,64.1328,64.1328,24419.0
2024-04-04 13:20:00,65.61,65.61,65.58,65.58,26769.0,64.1328,64.1328,64.1035,64.1035,26769.0
2024-04-04 13:30:00,65.59,65.59,65.45,65.45,44759.0,64.1133,64.1133,63.9764,63.9764,44759.0
2024-04-04 13:40:00,65.45,65.5,65.39,65.5,46368.0,63.9764,64.0253,63.9178,64.0253,46368.0
2024-04-04 13:50:00,65.49,65.49,65.39,65.41,31611.0,64.0155,64.0155,63.9178,63.9373,31611.0
2024-04-04 14:00:00,65.41,65.47,65.23,65.23,48597.0,63.9373,63.996,63.7614,63.7614,48597.0
2024-04-04 14:10:00,65.23,65.27,65.04,65.08,90040.0,63.7614,63.8005,63.5757,63.6148,90040.0
2024-04-04 14:20:00,65.07,65.1,64.84,64.84,46789.0,63.605,63.6343,63.3802,63.3802,46789.0
2024-04-04 14:30:00,64.83,64.85,64.63,64.75,97777.0,63.3704,63.3899,63.1749,63.2922,97777.0
2024-04-04 14:40:00,64.74,64.74,64.48,64.56,47094.0,63.2824,63.2824,63.0283,63.1065,47094.0
2024-04-04 14:50:00,64.56,64.63,64.42,64.44,154399.0,63.1065,63.1749,62.9696,62.9892,154399.0
2024-04-04 15:00:00,64.43,64.51,64.27,64.42,168440.0,62.9794,63.0576,62.823,62.9696,168440.0
2024-04-04 15:10:00,64.41,64.48,64.27,64.34,432516.0,62.9599,63.0283,62.823,62.8914,432516.0
2024-04-04 15:20:00,64.34,64.45,64.19,64.2,261579.0,62.8914,62.999,62.7448,62.7546,261579.0
2024-04-04 15:30:00,64.2,64.38,64.2,64.26,315561.0,62.7546,62.9305,62.7546,62.8132,315561.0
2024-04-04 15:40:00,64.26,64.49,64.14,64.49,221129.0,62.8132,63.0381,62.6959,63.0381,221129.0
2024-04-04 15:50:00,64.49,64.49,64.34,64.4,484560.0,63.0381,63.0381,62.8914,62.9501,484560.0
2024-04-05 09:30:00,64.61,64.9,64.55,64.67,55728.0,63.1553,63.4388,63.0967,63.214,55728.0
2024-04-05 09:40:00,64.68,64.91,64.65,64.91,30072.0,63.2238,63.4486,63.1944,63.4486,30072.0
2024-04-05 09:50:00,64.92,65.18,64.91,65.15,41693.0,63.4584,63.7125,63.4486,63.6832,41693.0
2024-04-05 10:00:00,65.14,65.24,64.94,64.95,64766.0,63.6734,63.7712,63.4779,63.4877,64766.0
2024-04-05 10:10:00,64.95,64.96,64.85,64.92,90561.0,63.4877,63.4975,63.3899,63.4584,90561.0
2024-04-05 10:20:00,64.92,64.95,64.8,64.82,51275.0,63.4584,63.4877,63.3411,63.3606,51275.0
2024-04-05 10:30:00,64.81,64.87,64.74,64.76,34775.0,63.3508,63.4095,63.2824,63.302,34775.0
2024-04-05 10:40:00,64.77,64.83,64.7,64.83,23533.0,63.3117,63.3704,63.2433,63.3704,23533.0
2024-04-05 10:50:00,64.84,64.94,64.83,64.94,42552.0,63.3802,63.4779,63.3704,63.4779,42552.0
2024-04-05 11:00:00,64.95,64.96,64.78,64.8,19526.0,63.4877,63.4975,63.3215,63.3411,19526.0
2024-04-05 11:10:00,64.79,64.81,64.73,64.77,20121.0,63.3313,63.3508,63.2726,63.3117,20121.0
2024-04-05 11:20:00,64.76,64.92,64.76,64.92,18508.0,63.302,63.4584,63.302,63.4584,18508.0
2024-04-05 11:30:00,64.93,65.04,64.89,65.0,71571.0,63.4681,63.5757,63.429,63.5366,71571.0
2024-04-05 11:40:00,65.0,65.1,64.99,65.02,37522.0,63.5366,63.6343,63.5268,63.5561,37522.0
2024-04-05 11:50:00,65.02,65.09,64.99,65.02,30740.0,63.5561,63.6245,63.5268,63.5561,30740.0
2024-04-05 12:00:00,65.04,65.23,65.04,65.22,20449.0,63.5757,63.7614,63.5757,63.7516,20449.0
2024-04-05 12:10:00,65.23,65.27,65.2,65.22,28412.0,63.7614,63.8005,63.7321,63.7516,28412.0
2024-04-05 12:20:00,65.23,65.31,65.15,65.28,33972.0,63.7614,63.8396,63.6832,63.8103,33972.0
2024-04-05 12:30:00,65.28,65.33,65.25,65.33,18274.0,63.8103,63.8591,63.7809,63.8591,18274.0
2024-04-05 12:40:00,65.33,65.39,65.29,65.39,23307.0,63.8591,63.9178,63.82,63.9178,23307.0
2024-04-05 12:50:00,65.39,65.45,65.37,65.39,41431.0,63.9178,63.9764,63.8982,63.9178,41431.0
2024-04-05 13:00:00,65.38,65.41,65.18,65.2,22739.0,63.908,63.9373,63.7125,63.7321,22739.0
2024-04-05 13:10:00,65.19,65.22,65.03,65.16,26929.0,63.7223,63.7516,63.5659,63.693,26929.0
2024-04-05 13:20:00,65.16,65.17,65.04,65.08,21466.0,63.693,63.7027,63.5757,63.6148,21466.0
2024-04-05 13:30:00,65.08,65.1,65.0,65.03,22174.0,63.6148,63.6343,63.5366,63.5659,22174.0
2024-04-05 13:40:00,65.04,65.07,64.97,65.0,25611.0,63.5757,63.605,63.5072,63.5366,25611.0
2024-04-05 13:50:00,65.0,65.02,64.92,64.97,32861.0,63.5366,63.5561,63.4584,63.5072,32861.0
2024-04-05 14:00:00,64.97,65.14,64.91,65.14,30095.0,63.5072,63.6734,63.4486,63.6734,30095.0
2024-04-05 14:10:00,65.13,65.19,65.09,65.1,19316.0,63.6636,63.7223,63.6245,63.6343,19316.0
2024-04-05 14:20:00,65.11,65.18,65.0,65.0,14370.0,63.6441,63.7125,63.5366,63.5366,14370.0
2024-04-05 14:30:00,65.01,65.09,65.01,65.06,19873.0,63.5463,63.6245,63.5463,63.5952,19873.0
2024-04-05 14:40:00,65.06,65.07,64.89,64.94,64373.0,63.5952,63.605,63.429,63.4779,64373.0
2024-04-05 14:50:00,64.95,65.0,64.92,64.99,36444.0,63.4877,63.5366,63.4584,63.5268,36444.0
2024-04-05 15:00:00,64.98,65.05,64.95,65.01,38290.0,63.517,63.5854,63.4877,63.5463,38290.0
2024-04-05 15:10:00,65.01,65.03,64.98,65.03,31124.0,63.5463,63.5659,63.517,63.5659,31124.0
2024-04-05 15:20:00,65.03,65.06,64.99,65.04,36218.0,63.5659,63.5952,63.5268,63.5757,36218.0
2024-04-05 15:30:00,65.04,65.11,64.99,65.03,48929.0,63.5757,63.6441,63.5268,63.5659,48929.0
2024-04-05 15:40:00,65.04,65.06,64.98,65.03,67833.0,63.5757,63.5952,63.517,63.5659,67833.0
2024-04-05 15:50:00,65.02,65.22,64.98,65.19,399298.0,63.5561,63.7516,63.517,63.7223,399298.0
2024-04-08 09:30:00,65.45,65.55,65.32,65.35,72507.0,63.9764,64.0742,63.8494,63.8787,72507.0
2024-04-08 09:40:00,65.36,65.39,65.05,65.06,34178.0,63.8885,63.9178,63.5854,63.5952,34178.0
2024-04-08 09:50:00,65.06,65.16,65.01,65.15,118001.0,63.5952,63.693,63.5463,63.6832,118001.0
2024-04-08 10:00:00,65.15,65.17,64.99,65.06,70016.0,63.6832,63.7027,63.5268,63.5952,70016.0
2024-04-08 10:10:00,65.06,65.13,64.96,65.12,117631.0,63.5952,63.6636,63.4975,63.6539,117631.0
2024-04-08 10:20:00,65.12,65.26,65.12,65.22,36749.0,63.6539,63.7907,63.6539,63.7516,36749.0
2024-04-08 10:30:00,65.23,65.27,65.18,65.23,37188.0,63.7614,63.8005,63.7125,63.7614,37188.0
2024-04-08 10:40:00,65.2,65.28,65.19,65.21,35994.0,63.7321,63.8103,63.7223,63.7418,35994.0
2024-04-08 10:50:00,65.19,65.2,65.09,65.09,74894.0,63.7223,63.7321,63.6245,63.6245,74894.0
2024-04-08 11:00:00,65.1,65.16,65.07,65.11,41241.0,63.6343,63.693,63.605,63.6441,41241.0
2024-04-08 11:10:00,65.11,65.13,64.98,65.02,45119.0,63.6441,63.6636,63.517,63.5561,45119.0
2024-04-08 11:20:00,65.02,65.11,65.02,65.07,24840.0,63.5561,63.6441,63.5561,63.605,24840.0
2024-04-08 11:30:00,65.08,65.09,65.03,65.03,36630.0,63.6148,63.6245,63.5659,63.5659,36630.0
2024-04-08 11:40:00,65.04,65.07,65.0,65.05,37532.0,63.5757,63.605,63.5366,63.5854,37532.0
2024-04-08 11:50:00,65.04,65.05,65.01,65.03,29380.0,63.5757,63.5854,63.5463,63.5659,29380.0
2024-04-08 12:00:00,65.03,65.06,65.01,65.03,32017.0,63.5659,63.5952,63.5463,63.5659,32017.0
2024-04-08 12:10:00,65.03,65.07,65.02,65.06,22508.0,63.5659,63.605,63.5561,63.5952,22508.0
2024-04-08 12:20:00,65.06,65.12,65.04,65.12,29260.0,63.5952,63.6539,63.5757,63.6539,29260.0
2024-04-08 12:30:00,65.13,65.13,65.08,65.13,18749.0,63.6636,63.6636,63.6148,63.6636,18749.0
2024-04-08 12:40:00,65.12,65.17,65.09,65.09,20369.0,63.6539,63.7027,63.6245,63.6245,20369.0
2024-04-08 12:50:00,65.09,65.16,65.09,65.15,20574.0,63.6245,63.693,63.6245,63.6832,20574.0
2024-04-08 13:00:00,65.17,65.19,65.12,65.13,21464.0,63.7027,63.7223,63.6539,63.6636,21464.0
2024-04-08 13:10:00,65.12,65.16,65.09,65.13,23139.0,63.6539,63.693,63.6245,63.6636,23139.0
2024-04-08 13:20:00,65.14,65.17,65.1,65.16,24187.0,63.6734,63.7027,63.6343,63.693,24187.0
2024-04-08 13:30:00,65.16,65.2,65.1,65.11,51588.0,63.693,63.7321,63.6343,63.6441,51588.0
2024-04-08 13:40:00,65.11,65.12,65.05,65.05,30615.0,63.6441,63.6539,63.5854,63.5854,30615.0
2024-04-08 13:50:00,65.04,65.09,65.03,65.06,36289.0,63.5757,63.6245,63.5659,63.5952,36289.0
2024-04-08 14:00:00,65.06,65.09,65.02,65.09,30138.0,63.5952,63.6245,63.5561,63.6245,30138.0
2024-04-08 14:10:00,65.08,65.08,65.01,65.02,31072.0,63.6148,63.6148,63.5463,63.5561,31072.0
2024-04-08 14:20:00,65.02,65.04,64.99,65.0,70781.0,63.5561,63.5757,63.5268,63.5366,70781.0
2024-04-08 14:30:00,65.0,65.03,64.97,65.0,136184.0,63.5366,63.5659,63.5072,63.5366,136184.0
2024-04-08 14:40:00,65.0,65.13,64.99,65.11,177979.0,63.5366,63.6636,63.5268,63.6441,177979.0
2024-04-08 14:50:00,65.1,65.12,65.05,65.07,38378.0,63.6343,63.6539,63.5854,63.605,38378.0
2024-04-08 15:00:00,65.06,65.17,65.06,65.17,59348.0,63.5952,63.7027,63.5952,63.7027,59348.0
2024-04-08 15:10:00,65.16,65.19,65.13,65.17,31639.0,63.693,63.7223,63.6636,63.7027,31639.0
2024-04-08 15:20:00,65.17,65.18,65.08,65.14,37656.0,63.7027,63.7125,63.6148,63.6734,37656.0
2024-04-08 15:30:00,65.15,65.22,65.08,65.09,54048.0,63.6832,63.7516,63.6148,63.6245,54048.0
2024-04-08 15:40:00,65.09,65.1,65.02,65.05,65854.0,63.6245,63.6343,63.5561,63.5854,65854.0
2024-04-08 15:50:00,65.05,65.06,64.81,64.85,395305.0,63.5854,63.5952,63.3508,63.3899,395305.0
2024-04-09 09:30:00,64.87,65.15,64.72,65.03,53401.0,63.4095,63.6832,63.2629,63.5659,53401.0
2024-04-09 09:40:00,65.03,65.08,64.96,65.0,38996.0,63.5659,63.6148,63.4975,63.5366,38996.0
2024-04-09 09:50:00,65.02,65.11,64.98,65.09,39530.0,63.5561,63.6441,63.517,63.6245,39530.0
2024-04-09 10:00:00,65.09,65.09,64.99,65.05,57224.0,63.6245,63.6245,63.5268,63.5854,57224.0
2024-04-09 10:10:00,65.04,65.09,64.99,65.06,44579.0,63.5757,63.6245,63.5268,63.5952,44579.0
2024-04-09 10:20:00,65.08,65.09,64.83,64.84,58799.0,63.6148,63.6245,63.3704,63.3802,58799.0
2024-04-09 10:30:00,64.84,64.86,64.66,64.76,97093.0,63.3802,63.3997,63.2042,63.302,97093.0
2024-04-09 10:40:00,64.76,64.77,64.48,64.49,55506.0,63.302,63.3117,63.0283,63.0381,55506.0
2024-04-09 10:50:00,64.48,64.77,64.45,64.74,83049.0,63.0283,63.3117,62.999,63.2824,83049.0
2024-04-09 11:00:00,64.74,64.81,64.65,64.81,56375.0,63.2824,63.3508,63.1944,63.3508,56375.0
2024-04-09 11:10:00,64.79,64.93,64.78,64.9,23634.0,63.3313,63.4681,63.3215,63.4388,23634.0
2024-04-09 11:20:00,64.89,64.9,64.78,64.79,28647.0,63.429,63.4388,63.3215,63.3313,28647.0
2024-04-09 11:30:00,64.79,64.8,64.74,64.77,26740.0,63.3313,63.3411,63.2824,63.3117,26740.0
2024-04-09 11:40:00,64.78,64.94,64.77,64.9,35739.0,63.3215,63.4779,63.3117,63.4388,35739.0
2024-04-09 11:50:00,64.89,65.0,64.88,64.99,52306.0,63.429,63.5366,63.4193,63.5268,52306.0
2024-04-09 12:00:00,64.98,64.98,64.9,64.91,34642.0,63.517,63.517,63.4388,63.4486,34642.0
2024-04-09 12:10:00,64.91,64.98,64.9,64.95,22354.0,63.4486,63.517,63.4388,63.4877,22354.0
2024-04-09 12:20:00,64.95,64.97,64.93,64.95,26851.0,63.4877,63.5072,63.4681,63.4877,26851.0
2024-04-09 12:30:00,64.95,65.03,64.93,65.02,38299.0,63.4877,63.5659,63.4681,63.5561,38299.0
2024-04-09 12:40:00,65.02,65.03,64.97,65.0,49182.0,63.5561,63.5659,63.5072,63.5366,49182.0
2024-04-09 12:50:00,65.0,65.03,64.93,65.01,64151.0,63.5366,63.5659,63.4681,63.5463,64151.0
2024-04-09 13:00:00,65.02,65.12,65.01,65.1,57371.0,63.5561,63.6539,63.5463,63.6343,57371.0
2024-04-09 13:10:00,65.11,65.14,65.07,65.1,43579.0,63.6441,63.6734,63.605,63.6343,43579.0
2024-04-09 13:20:00,65.11,65.17,65.09,65.12,39705.0,63.6441,63.7027,63.6245,63.6539,39705.0
2024-04-09 13:30:00,65.12,65.16,65.12,65.16,43736.0,63.6539,63.693,63.6539,63.693,43736.0
2024-04-09 13:40:00,65.15,65.2,65.03,65.07,66199.0,63.6832,63.7321,63.5659,63.605,66199.0
2024-04-09 13:50:00,65.09,65.15,65.08,65.11,47818.0,63.6245,63.6832,63.6148,63.6441,47818.0
2024-04-09 14:00:00,65.11,65.14,65.05,65.14,38190.0,63.6441,63.6734,63.5854,63.6734,38190.0
2024-04-09 14:10:00,65.14,65.22,65.13,65.22,54965.0,63.6734,63.7516,63.6636,63.7516,54965.0
2024-04-09 14:20:00,65.22,65.22,65.13,65.16,47006.0,63.7516,63.7516,63.6636,63.693,47006.0
2024-04-09 14:30:00,65.17,65.19,65.13,65.14,44823.0,63.7027,63.7223,63.6636,63.6734,44823.0
2024-04-09 14:40:00,65.14,65.15,65.08,65.14,58011.0,63.6734,63.6832,63.6148,63.6734,58011.0
2024-04-09 14:50:00,65.14,65.19,65.13,65.19,63568.0,63.6734,63.7223,63.6636,63.7223,63568.0
2024-04-09 15:00:00,65.19,65.23,65.1,65.13,95518.0,63.7223,63.7614,63.6343,63.6636,95518.0
2024-04-09 15:10:00,65.13,65.32,65.12,65.32,85485.0,63.6636,63.8494,63.6539,63.8494,85485.0
2024-04-09 15:20:00,65.33,65.61,65.32,65.6,105285.0,63.8591,64.1328,63.8494,64.1231,105285.0
2024-04-09 15:30:00,65.59,65.65,65.52,65.53,107359.0,64.1133,64.1719,64.0449,64.0546,107359.0
2024-04-09 15:40:00,65.54,65.6,65.46,65.51,118952.0,64.0644,64.1231,63.9862,64.0351,118952.0
2024-04-09 15:50:00,65.5,65.72,65.44,65.66,464400.0,64.0253,64.2404,63.9667,64.1817,464400.0
2024-04-10 09:30:00,64.85,65.18,64.62,64.65,137314.0,63.3899,63.7125,63.1651,63.1944,137314.0
2024-04-10 09:40:00,64.64,64.97,64.64,64.86,91946.0,63.1847,63.5072,63.1847,63.3997,91946.0
2024-04-10 09:50:00,64.88,64.95,64.73,64.8,121802.0,63.4193,63.4877,63.2726,63.3411,121802.0
2024-04-10 10:00:00,64.81,64.85,64.69,64.81,55785.0,63.3508,63.3899,63.2335,63.3508,55785.0
2024-04-10 10:10:00,64.81,65.08,64.78,65.06,55981.0,63.3508,63.6148,63.3215,63.5952,55981.0
2024-04-10 10:20:00,65.06,65.22,65.05,65.12,40214.0,63.5952,63.7516,63.5854,63.6539,40214.0
2024-04-10 10:30:00,65.12,65.36,65.12,65.3,67946.0,63.6539,63.8885,63.6539,63.8298,67946.0
2024-04-10 10:40:00,65.31,65.32,65.2,65.23,58995.0,63.8396,63.8494,63.7321,63.7614,58995.0
2024-04-10 10:50:00,65.23,65.28,65.15,65.2,93167.0,63.7614,63.8103,63.6832,63.7321,93167.0
2024-04-10 11:00:00,65.19,65.23,65.12,65.13,68537.0,63.7223,63.7614,63.6539,63.6636,68537.0
2024-04-10 11:10:00,65.11,65.17,65.03,65.13,79135.0,63.6441,63.7027,63.5659,63.6636,79135.0
2024-04-10 11:20:00,65.11,65.17,65.06,65.09,80690.0,63.6441,63.7027,63.5952,63.6245,80690.0
2024-04-10 11:30:00,65.09,65.11,64.94,64.94,54728.0,63.6245,63.6441,63.4779,63.4779,54728.0
2024-04-10 11:40:00,64.93,65.03,64.93,65.01,42649.0,63.4681,63.5659,63.4681,63.5463,42649.0
2024-04-10 11:50:00,65.02,65.1,65.0,65.07,32754.0,63.5561,63.6343,63.5366,63.605,32754.0
2024-04-10 12:00:00,65.07,65.11,64.99,65.02,39571.0,63.605,63.6441,63.5268,63.5561,39571.0
2024-04-10 12:10:00,65.02,65.06,64.94,64.95,35355.0,63.5561,63.5952,63.4779,63.4877,35355.0
2024-04-10 12:20:00,64.95,65.04,64.94,65.03,61549.0,63.4877,63.5757,63.4779,63.5659,61549.0
2024-04-10 12:30:00,65.03,65.09,65.0,65.03,37404.0,63.5659,63.6245,63.5366,63.5659,37404.0
2024-04-10 12:40:00,65.03,65.04,64.98,65.01,35425.0,63.5659,63.5757,63.517,63.5463,35425.0
2024-04-10 12:50:00,65.02,65.19,65.0,65.17,35589.0,63.5561,63.7223,63.5366,63.7027,35589.0
2024-04-10 13:00:00,65.17,65.19,65.0,65.01,139532.0,63.7027,63.7223,63.5366,63.5463,139532.0
2024-04-10 13:10:00,65.0,65.2,64.98,65.17,34407.0,63.5366,63.7321,63.517,63.7027,34407.0
2024-04-10 13:20:00,65.17,65.44,65.17,65.28,56496.0,63.7027,63.9667,63.7027,63.8103,56496.0
2024-04-10 13:30:00,65.28,65.31,65.04,65.05,41213.0,63.8103,63.8396,63.5757,63.5854,41213.0
2024-04-10 13:40:00,65.03,65.11,64.99,65.09,32565.0,63.5659,63.6441,63.5268,63.6245,32565.0
2024-04-10 13:50:00,65.1,65.37,65.05,65.2,41899.0,63.6343,63.8982,63.5854,63.7321,41899.0
2024-04-10 14:00:00,65.23,65.3,65.15,65.24,31601.0,63.7614,63.8298,63.6832,63.7712,31601.0
2024-04-10 14:10:00,65.26,65.27,65.16,65.19,36248.0,63.7907,63.8005,63.693,63.7223,36248.0
2024-04-10 14:20:00,65.19,65.25,65.04,65.04,55290.0,63.7223,63.7809,63.5757,63.5757,55290.0
2024-04-10 14:30:00,65.03,65.17,65.0,65.16,62964.0,63.5659,63.7027,63.5366,63.693,62964.0
2024-04-10 14:40:00,65.15,65.18,65.13,65.16,49017.0,63.6832,63.7125,63.6636,63.693,49017.0
2024-04-10 14:50:00,65.15,65.19,65.01,65.02,60649.0,63.6832,63.7223,63.5463,63.5561,60649.0
2024-04-10 15:00:00,65.02,65.16,65.01,65.15,73918.0,63.5561,63.693,63.5463,63.6832,73918.0
2024-04-10 15:10:00,65.15,65.31,65.15,65.31,48648.0,63.6832,63.8396,63.6832,63.8396,48648.0
2024-04-10 15:20:00,65.32,65.38,65.29,65.3,47095.0,63.8494,63.908,63.82,63.8298,47095.0
2024-04-10 15:30:00,65.29,65.3,65.22,65.26,73073.0,63.82,63.8298,63.7516,63.7907,73073.0
2024-04-10 15:40:00,65.26,65.47,65.25,65.39,106395.0,63.7907,63.996,63.7809,63.9178,106395.0
2024-04-10 15:50:00,65.39,65.51,65.29,65.4,362261.0,63.9178,64.0351,63.82,63.9276,362261.0
2024-04-11 09:30:00,65.78,65.86,65.37,65.37,105827.0,64.299,64.3772,63.8982,63.8982,105827.0
2024-04-11 09:40:00,65.36,65.36,65.02,65.16,68763.0,63.8885,63.8885,63.5561,63.693,68763.0
2024-04-11 09:50:00,65.17,65.21,65.09,65.14,50715.0,63.7027,63.7418,63.6245,63.6734,50715.0
2024-04-11 10:00:00,65.16,65.16,64.84,64.86,59678.0,63.693,63.693,63.3802,63.3997,59678.0
2024-04-11 10:10:00,64.88,64.9,64.77,64.83,30977.0,63.4193,63.4388,63.3117,63.3704,30977.0
2024-04-11 10:20:00,64.82,64.91,64.69,64.7,54459.0,63.3606,63.4486,63.2335,63.2433,54459.0
2024-04-11 10:30:00,64.73,64.73,64.42,64.44,216265.0,63.2726,63.2726,62.9696,62.9892,216265.0
2024-04-11 10:40:00,64.46,64.62,64.35,64.62,136835.0,63.0087,63.1651,62.9012,63.1651,136835.0
2024-04-11 10:50:00,64.63,64.66,64.49,64.49,60187.0,63.1749,63.2042,63.0381,63.0381,60187.0
2024-04-11 11:00:00,64.51,64.6,64.47,64.56,95293.0,63.0576,63.1456,63.0185,63.1065,95293.0
2024-04-11 11:10:00,64.56,64.61,64.53,64.56,29081.0,63.1065,63.1553,63.0772,63.1065,29081.0
2024-04-11 11:20:00,64.57,64.62,64.51,64.53,22958.0,63.1162,63.1651,63.0576,63.0772,22958.0
2024-04-11 11:30:00,64.53,64.68,64.52,64.67,37494.0,63.0772,63.2238,63.0674,63.214,37494.0
2024-04-11 11:40:00,64.68,64.71,64.61,64.63,20457.0,63.2238,63.2531,63.1553,63.1749,20457.0
2024-04-11 11:50:00,64.63,64.71,64.59,64.7,40703.0,63.1749,63.2531,63.1358,63.2433,40703.0
2024-04-11 12:00:00,64.71,64.84,64.71,64.8,39262.0,63.2531,63.3802,63.2531,63.3411,39262.0
2024-04-11 12:10:00,64.81,64.84,64.7,64.72,38536.0,63.3508,63.3802,63.2433,63.2629,38536.0
2024-04-11 12:20:00,64.71,64.79,64.68,64.69,58970.0,63.2531,63.3313,63.2238,63.2335,58970.0
2024-04-11 12:30:00,64.7,64.75,64.68,64.7,34097.0,63.2433,63.2922,63.2238,63.2433,34097.0
2024-04-11 12:40:00,64.7,64.78,64.69,64.76,27292.0,63.2433,63.3215,63.2335,63.302,27292.0
2024-04-11 12:50:00,64.76,64.94,64.76,64.94,140320.0,63.302,63.4779,63.302,63.4779,140320.0
2024-04-11 13:00:00,64.96,65.08,64.93,65.01,35024.0,63.4975,63.6148,63.4681,63.5463,35024.0
2024-04-11 13:10:00,65.02,65.1,64.98,65.1,35568.0,63.5561,63.6343,63.517,63.6343,35568.0
2024-04-11 13:20:00,65.09,65.23,65.09,65.14,54535.0,63.6245,63.7614,63.6245,63.6734,54535.0
2024-04-11 13:30:00,65.14,65.16,65.07,65.09,25251.0,63.6734,63.693,63.605,63.6245,25251.0
2024-04-11 13:40:00,65.1,65.13,65.04,65.12,23821.0,63.6343,63.6636,63.5757,63.6539,23821.0
2024-04-11 13:50:00,65.14,65.19,65.1,65.18,38354.0,63.6734,63.7223,63.6343,63.7125,38354.0
2024-04-11 14:00:00,65.19,65.37,65.18,65.33,42100.0,63.7223,63.8982,63.7125,63.8591,42100.0
2024-04-11 14:10:00,65.34,65.38,65.32,65.33,40039.0,63.8689,63.908,63.8494,63.8591,40039.0
2024-04-11 14:20:00,65.33,65.43,65.31,65.39,41341.0,63.8591,63.9569,63.8396,63.9178,41341.0
2024-04-11 14:30:00,65.39,65.48,65.38,65.42,47641.0,63.9178,64.0058,63.908,63.9471,47641.0
2024-04-11 14:40:00,65.43,65.48,65.39,65.4,27544.0,63.9569,64.0058,63.9178,63.9276,27544.0
2024-04-11 14:50:00,65.4,65.41,65.34,65.4,30304.0,63.9276,63.9373,63.8689,63.9276,30304.0
2024-04-11 15:00:00,65.4,65.46,65.37,65.39,39387.0,63.9276,63.9862,63.8982,63.9178,39387.0
2024-04-11 15:10:00,65.39,65.39,65.26,65.31,63553.0,63.9178,63.9178,63.7907,63.8396,63553.0
2024-04-11 15:20:00,65.31,65.39,65.3,65.36,38671.0,63.8396,63.9178,63.8298,63.8885,38671.0
2024-04-11 15:30:00,65.36,65.37,65.15,65.16,64665.0,63.8885,63.8982,63.6832,63.693,64665.0
2024-04-11 15:40:00,65.16,65.34,65.14,65.28,84465.0,63.693,63.8689,63.6734,63.8103,84465.0
2024-04-11 15:50:00,65.28,65.31,65.14,65.18,274469.0,63.8103,63.8396,63.6734,63.7125,274469.0
2024-04-12 09:30:00,64.57,65.27,64.5,65.17,73833.0,63.1162,63.8005,63.0478,63.7027,73833.0
2024-04-12 09:40:00,65.17,65.39,65.13,65.3,46672.0,63.7027,63.9178,63.6636,63.8298,46672.0
2024-04-12 09:50:00,65.31,65.32,65.09,65.25,34102.0,63.8396,63.8494,63.6245,63.7809,34102.0
2024-04-12 10:00:00,65.24,65.43,65.13,65.37,53129.0,63.7712,63.9569,63.6636,63.8982,53129.0
2024-04-12 10:10:00,65.37,65.42,65.19,65.31,60595.0,63.8982,63.9471,63.7223,63.8396,60595.0
2024-04-12 10:20:00,65.31,65.36,65.26,65.28,34555.0,63.8396,63.8885,63.7907,63.8103,34555.0
2024-04-12 10:30:00,65.28,65.32,65.1,65.13,40915.0,63.8103,63.8494,63.6343,63.6636,40915.0
2024-04-12 10:40:00,65.11,65.22,65.01,65.02,55961.0,63.6441,63.7516,63.5463,63.5561,55961.0
2024-04-12 10:50:00,65.01,65.11,64.95,65.01,24717.0,63.5463,63.6441,63.4877,63.5463,24717.0
2024-04-12 11:00:00,64.99,65.13,64.96,64.99,42609.0,63.5268,63.6636,63.4975,63.5268,42609.0
2024-04-12 11:10:00,64.99,65.16,64.99,65.16,23896.0,63.5268,63.693,63.5268,63.693,23896.0
2024-04-12 11:20:00,65.15,65.19,65.09,65.19,35452.0,63.6832,63.7223,63.6245,63.7223,35452.0
2024-04-12 11:30:00,65.19,65.34,65.19,65.31,29152.0,63.7223,63.8689,63.7223,63.8396,29152.0
2024-04-12 11:40:00,65.31,65.38,65.3,65.35,34082.0,63.8396,63.908,63.8298,63.8787,34082.0
2024-04-12 11:50:00,65.36,65.38,65.3,65.35,31626.0,63.8885,63.908,63.8298,63.8787,31626.0
2024-04-12 12:00:00,65.36,65.41,65.32,65.36,24703.0,63.8885,63.9373,63.8494,63.8885,24703.0
2024-04-12 12:10:00,65.36,65.48,65.33,65.39,59874.0,63.8885,64.0058,63.8591,63.9178,59874.0
2024-04-12 12:20:00,65.39,65.43,65.3,65.33,47388.0,63.9178,63.9569,63.8298,63.8591,47388.0
2024-04-12 12:30:00,65.34,65.38,65.09,65.12,28671.0,63.8689,63.908,63.6245,63.6539,28671.0
2024-04-12 12:40:00,65.12,65.15,65.06,65.09,35680.0,63.6539,63.6832,63.5952,63.6245,35680.0
2024-04-12 12:50:00,65.09,65.13,65.03,65.03,27193.0,63.6245,63.6636,63.5659,63.5659,27193.0
2024-04-12 13:00:00,65.02,65.07,64.9,64.92,46446.0,63.5561,63.605,63.4388,63.4584,46446.0
2024-04-12 13:10:00,64.92,64.99,64.9,64.92,63700.0,63.4584,63.5268,63.4388,63.4584,63700.0
2024-04-12 13:20:00,64.92,64.92,64.8,64.82,20925.0,63.4584,63.4584,63.3411,63.3606,20925.0
2024-04-12 13:30:00,64.83,64.83,64.71,64.73,24602.0,63.3704,63.3704,63.2531,63.2726,24602.0
2024-04-12 13:40:00,64.73,65.01,64.72,65.0,183750.0,63.2726,63.5463,63.2629,63.5366,183750.0
2024-04-12 13:50:00,64.99,65.11,64.97,64.99,70133.0,63.5268,63.6441,63.5072,63.5268,70133.0
2024-04-12 14:00:00,64.99,65.16,64.98,65.15,35569.0,63.5268,63.693,63.517,63.6832,35569.0
2024-04-12 14:10:00,65.14,65.18,65.08,65.14,26173.0,63.6734,63.7125,63.6148,63.6734,26173.0
2024-04-12 14:20:00,65.15,65.15,65.01,65.02,27732.0,63.6832,63.6832,63.5463,63.5561,27732.0
2024-04-12 14:30:00,65.02,65.05,64.95,64.98,92828.0,63.5561,63.5854,63.4877,63.517,92828.0
2024-04-12 14:40:00,64.98,65.04,64.95,65.01,54314.0,63.517,63.5757,63.4877,63.5463,54314.0
2024-04-12 14:50:00,65.02,65.06,64.98,65.0,141850.0,63.5561,63.5952,63.517,63.5366,141850.0
2024-04-12 15:00:00,64.98,65.02,64.92,65.01,70747.0,63.517,63.5561,63.4584,63.5463,70747.0
2024-04-12 15:10:00,65.01,65.02,64.84,64.88,84502.0,63.5463,63.5561,63.3802,63.4193,84502.0
2024-04-12 15:20:00,64.87,65.0,64.87,64.95,74641.0,63.4095,63.5366,63.4095,63.4877,74641.0
2024-04-12 15:30:00,64.95,65.04,64.91,64.97,78570.0,63.4877,63.5757,63.4486,63.5072,78570.0
2024-04-12 15:40:00,64.97,65.18,64.97,65.18,93901.0,63.5072,63.7125,63.5072,63.7125,93901.0
2024-04-12 15:50:00,65.18,65.31,65.12,65.3,300613.0,63.7125,63.8396,63.6539,63.8298,300613.0
2024-04-15 09:30:00,66.21,66.3,65.77,66.0,85312.0,64.7193,64.8073,64.2892,64.5141,85312.0
2024-04-15 09:40:00,65.99,66.06,65.88,65.89,41069.0,64.5043,64.5727,64.3968,64.4065,41069.0
2024-04-15 09:50:00,65.87,65.87,65.66,65.77,40095.0,64.387,64.387,64.1817,64.2892,40095.0
2024-04-15 10:00:00,65.78,65.8,65.33,65.36,46353.0,64.299,64.3186,63.8591,63.8885,46353.0
2024-04-15 10:10:00,65.36,65.37,65.19,65.29,59319.0,63.8885,63.8982,63.7223,63.82,59319.0
2024-04-15 10:20:00,65.28,65.32,65.09,65.13,49338.0,63.8103,63.8494,63.6245,63.6636,49338.0
2024-04-15 10:30:00,65.12,65.19,65.07,65.13,40439.0,63.6539,63.7223,63.605,63.6636,40439.0
2024-04-15 10:40:00,65.14,65.18,64.96,65.05,88584.0,63.6734,63.7125,63.4975,63.5854,88584.0
2024-04-15 10:50:00,65.06,65.09,64.85,64.85,36106.0,63.5952,63.6245,63.3899,63.3899,36106.0
2024-04-15 11:00:00,64.87,65.01,64.84,64.87,144979.0,63.4095,63.5463,63.3802,63.4095,144979.0
2024-04-15 11:10:00,64.87,64.89,64.77,64.78,46014.0,63.4095,63.429,63.3117,63.3215,46014.0
2024-04-15 11:20:00,64.78,64.92,64.77,64.92,23519.0,63.3215,63.4584,63.3117,63.4584,23519.0
2024-04-15 11:30:00,64.92,65.09,64.91,65.06,28888.0,63.4584,63.6245,63.4486,63.5952,28888.0
2024-04-15 11:40:00,65.06,65.13,64.99,65.0,25669.0,63.5952,63.6636,63.5268,63.5366,25669.0
2024-04-15 11:50:00,64.99,65.17,64.99,65.12,34083.0,63.5268,63.7027,63.5268,63.6539,34083.0
2024-04-15 12:00:00,65.12,65.19,65.09,65.17,27734.0,63.6539,63.7223,63.6245,63.7027,27734.0
2024-04-15 12:10:00,65.17,65.18,65.11,65.11,23681.0,63.7027,63.7125,63.6441,63.6441,23681.0
2024-04-15 12:20:00,65.11,65.11,64.92,64.92,18214.0,63.6441,63.6441,63.4584,63.4584,18214.0
2024-04-15 12:30:00,64.92,64.92,64.84,64.86,20026.0,63.4584,63.4584,63.3802,63.3997,20026.0
2024-04-15 12:40:00,64.86,64.91,64.79,64.81,25347.0,63.3997,63.4486,63.3313,63.3508,25347.0
2024-04-15 12:50:00,64.81,64.85,64.79,64.83,14414.0,63.3508,63.3899,63.3313,63.3704,14414.0
2024-04-15 13:00:00,64.82,64.89,64.76,64.89,72062.0,63.3606,63.429,63.302,63.429,72062.0
2024-04-15 13:10:00,64.89,64.9,64.72,64.72,21876.0,63.429,63.4388,63.2629,63.2629,21876.0
2024-04-15 13:20:00,64.71,64.73,64.46,64.46,24717.0,63.2531,63.2726,63.0087,63.0087,24717.0
2024-04-15 13:30:00,64.45,64.57,64.35,64.5,67204.0,62.999,63.1162,62.9012,63.0478,67204.0
2024-04-15 13:40:00,64.49,64.61,64.42,64.42,37384.0,63.0381,63.1553,62.9696,62.9696,37384.0
2024-04-15 13:50:00,64.42,64.63,64.35,64.62,55285.0,62.9696,63.1749,62.9012,63.1651,55285.0
2024-04-15 14:00:00,64.62,64.63,64.48,64.54,59242.0,63.1651,63.1749,63.0283,63.0869,59242.0
2024-04-15 14:10:00,64.54,64.55,64.49,64.53,50511.0,63.0869,63.0967,63.0381,63.0772,50511.0
2024-04-15 14:20:00,64.55,64.59,64.3,64.34,75241.0,63.0967,63.1358,62.8523,62.8914,75241.0
2024-04-15 14:30:00,64.33,64.59,64.32,64.49,41695.0,62.8817,63.1358,62.8719,63.0381,41695.0
2024-04-15 14:40:00,64.5,64.53,64.35,64.36,22560.0,63.0478,63.0772,62.9012,62.911,22560.0
2024-04-15 14:50:00,64.36,64.4,64.29,64.39,38604.0,62.911,62.9501,62.8426,62.9403,38604.0
2024-04-15 15:00:00,64.4,64.41,64.28,64.34,36172.0,62.9501,62.9599,62.8328,62.8914,36172.0
2024-04-15 15:10:00,64.34,64.44,64.18,64.2,38626.0,62.8914,62.9892,62.735,62.7546,38626.0
2024-04-15 15:20:00,64.21,64.35,64.2,64.28,46054.0,62.7644,62.9012,62.7546,62.8328,46054.0
2024-04-15 15:30:00,64.28,64.42,64.27,64.35,61993.0,62.8328,62.9696,62.823,62.9012,61993.0
2024-04-15 15:40:00,64.36,64.43,64.24,64.42,69099.0,62.911,62.9794,62.7937,62.9696,69099.0
2024-04-15 15:50:00,64.43,64.59,64.37,64.39,336352.0,62.9794,63.1358,62.9208,62.9403,336352.0
2024-04-16 09:30:00,64.11,64.34,64.0,64.06,84108.0,62.6666,62.8914,62.5591,62.6177,84108.0
2024-04-16 09:40:00,64.04,64.06,63.73,64.0,99681.0,62.5982,62.6177,62.2952,62.5591,99681.0
2024-04-16 09:50:00,64.0,64.05,63.91,63.92,90121.0,62.5591,62.608,62.4711,62.4809,90121.0
2024-04-16 10:00:00,63.92,63.92,63.72,63.85,86976.0,62.4809,62.4809,62.2854,62.4125,86976.0
2024-04-16 10:10:00,63.84,63.96,63.81,63.81,51349.0,62.4027,62.52,62.3734,62.3734,51349.0
2024-04-16 10:20:00,63.81,63.81,63.66,63.7,39417.0,62.3734,62.3734,62.2267,62.2658,39417.0
2024-04-16 10:30:00,63.7,63.76,63.62,63.68,52532.0,62.2658,62.3245,62.1876,62.2463,52532.0
2024-04-16 10:40:00,63.68,63.86,63.68,63.83,87943.0,62.2463,62.4222,62.2463,62.3929,87943.0
2024-04-16 10:50:00,63.83,63.85,63.52,63.53,164851.0,62.3929,62.4125,62.0899,62.0997,164851.0
2024-04-16 11:00:00,63.53,63.66,63.5,63.58,41234.0,62.0997,62.2267,62.0703,62.1485,41234.0
2024-04-16 11:10:00,63.59,63.63,63.51,63.59,48252.0,62.1583,62.1974,62.0801,62.1583,48252.0
2024-04-16 11:20:00,63.59,63.73,63.58,63.7,29732.0,62.1583,62.2952,62.1485,62.2658,29732.0
2024-04-16 11:30:00,63.69,63.84,63.58,63.84,163118.0,62.2561,62.4027,62.1485,62.4027,163118.0
2024-04-16 11:40:00,63.85,63.97,63.78,63.8,81067.0,62.4125,62.5298,62.344,62.3636,81067.0
2024-04-16 11:50:00,63.8,63.96,63.8,63.84,51798.0,62.3636,62.52,62.3636,62.4027,51798.0
2024-04-16 12:00:00,63.83,63.93,63.78,63.91,68567.0,62.3929,62.4907,62.344,62.4711,68567.0
2024-04-16 12:10:00,63.91,64.04,63.88,64.0,142078.0,62.4711,62.5982,62.4418,62.5591,142078.0
2024-04-16 12:20:00,64.0,64.04,63.96,63.96,27999.0,62.5591,62.5982,62.52,62.52,27999.0
2024-04-16 12:30:00,63.96,63.99,63.84,63.84,20078.0,62.52,62.5493,62.4027,62.4027,20078.0
2024-04-16 12:40:00,63.85,63.91,63.83,63.9,31642.0,62.4125,62.4711,62.3929,62.4613,31642.0
2024-04-16 12:50:00,63.9,64.0,63.88,63.97,19514.0,62.4613,62.5591,62.4418,62.5298,19514.0
2024-04-16 13:00:00,63.97,63.98,63.8,63.98,24601.0,62.5298,62.5395,62.3636,62.5395,24601.0
2024-04-16 13:10:00,63.99,64.05,63.9,64.04,58571.0,62.5493,62.608,62.4613,62.5982,58571.0
2024-04-16 13:20:00,64.03,64.05,63.92,63.95,94443.0,62.5884,62.608,62.4809,62.5102,94443.0
2024-04-16 13:30:00,63.95,63.99,63.63,63.88,62739.0,62.5102,62.5493,62.1974,62.4418,62739.0
2024-04-16 13:40:00,63.88,64.01,63.88,63.9,60192.0,62.4418,62.5689,62.4418,62.4613,60192.0
2024-04-16 13:50:00,63.91,63.94,63.77,63.88,39289.0,62.4711,62.5004,62.3343,62.4418,39289.0
2024-04-16 14:00:00,63.87,64.17,63.79,64.17,71148.0,62.432,62.7253,62.3538,62.7253,71148.0
2024-04-16 14:10:00,64.18,64.24,63.84,63.84,20903.0,62.735,62.7937,62.4027,62.4027,20903.0
2024-04-16 14:20:00,63.86,63.94,63.72,63.84,25030.0,62.4222,62.5004,62.2854,62.4027,25030.0
2024-04-16 14:30:00,63.87,63.96,63.84,63.93,39046.0,62.432,62.52,62.4027,62.4907,39046.0
2024-04-16 14:40:00,63.92,64.02,63.89,63.99,31830.0,62.4809,62.5786,62.4516,62.5493,31830.0
2024-04-16 14:50:00,64.0,64.19,64.0,64.19,60902.0,62.5591,62.7448,62.5591,62.7448,60902.0
2024-04-16 15:00:00,64.19,64.19,64.05,64.12,34446.0,62.7448,62.7448,62.608,62.6764,34446.0
2024-04-16 15:10:00,64.12,64.24,64.1,64.23,35012.0,62.6764,62.7937,62.6568,62.7839,35012.0
2024-04-16 15:20:00,64.22,64.33,64.22,64.31,38407.0,62.7741,62.8817,62.7741,62.8621,38407.0
2024-04-16 15:30:00,64.3,64.3,64.05,64.22,62517.0,62.8523,62.8523,62.608,62.7741,62517.0
2024-04-16 15:40:00,64.22,64.29,64.13,64.28,77353.0,62.7741,62.8426,62.6862,62.8328,77353.0
2024-04-16 15:50:00,64.28,64.41,64.21,64.21,316052.0,62.8328,62.9599,62.7644,62.7644,316052.0
2024-04-17 09:30:00,64.78,64.78,64.31,64.35,40481.0,63.3215,63.3215,62.8621,62.9012,40481.0
2024-04-17 09:40:00,64.34,64.44,64.22,64.33,31858.0,62.8914,62.9892,62.7741,62.8817,31858.0
2024-04-17 09:50:00,64.34,64.51,64.29,64.45,151181.0,62.8914,63.0576,62.8426,62.999,151181.0
2024-04-17 10:00:00,64.5,64.51,64.13,64.2,40853.0,63.0478,63.0576,62.6862,62.7546,40853.0
2024-04-17 10:10:00,64.2,64.21,64.05,64.16,52790.0,62.7546,62.7644,62.608,62.7155,52790.0
2024-04-17 10:20:00,64.16,64.23,64.1,64.16,51517.0,62.7155,62.7839,62.6568,62.7155,51517.0
2024-04-17 10:30:00,64.16,64.24,64.04,64.13,50159.0,62.7155,62.7937,62.5982,62.6862,50159.0
2024-04-17 10:40:00,64.12,64.17,64.03,64.12,177711.0,62.6764,62.7253,62.5884,62.6764,177711.0
2024-04-17 10:50:00,64.11,64.14,63.91,63.94,68676.0,62.6666,62.6959,62.4711,62.5004,68676.0
2024-04-17 11:00:00,63.94,64.02,63.73,63.76,30007.0,62.5004,62.5786,62.2952,62.3245,30007.0
2024-04-17 11:10:00,63.76,63.78,63.58,63.58,32998.0,62.3245,62.344,62.1485,62.1485,32998.0
2024-04-17 11:20:00,63.6,63.61,63.53,63.53,44468.0,62.1681,62.1779,62.0997,62.0997,44468.0
2024-04-17 11:30:00,63.53,63.54,63.35,63.46,48834.0,62.0997,62.1094,61.9237,62.0312,48834.0
2024-04-17 11:40:00,63.46,63.58,63.46,63.51,39984.0,62.0312,62.1485,62.0312,62.0801,39984.0
2024-04-17 11:50:00,63.52,63.54,63.46,63.48,43948.0,62.0899,62.1094,62.0312,62.0508,43948.0
2024-04-17 12:00:00,63.48,63.48,63.24,63.27,44821.0,62.0508,62.0508,61.8162,61.8455,44821.0
2024-04-17 12:10:00,63.27,63.4,63.27,63.33,68024.0,61.8455,61.9726,61.8455,61.9042,68024.0
2024-04-17 12:20:00,63.33,63.43,63.3,63.35,34462.0,61.9042,62.0019,61.8748,61.9237,34462.0
2024-04-17 12:30:00,63.35,63.37,63.24,63.25,29859.0,61.9237,61.9433,61.8162,61.826,29859.0
2024-04-17 12:40:00,63.26,63.29,63.16,63.26,48431.0,61.8357,61.8651,61.738,61.8357,48431.0
2024-04-17 12:50:00,63.25,63.36,63.23,63.23,38045.0,61.826,61.9335,61.8064,61.8064,38045.0
2024-04-17 13:00:00,63.23,63.29,63.21,63.26,47529.0,61.8064,61.8651,61.7869,61.8357,47529.0
2024-04-17 13:10:00,63.26,63.43,63.25,63.41,38080.0,61.8357,62.0019,61.826,61.9824,38080.0
2024-04-17 13:20:00,63.42,63.5,63.42,63.47,51129.0,61.9921,62.0703,61.9921,62.041,51129.0
2024-04-17 13:30:00,63.48,63.52,63.38,63.43,32777.0,62.0508,62.0899,61.953,62.0019,32777.0
2024-04-17 13:40:00,63.44,63.47,63.34,63.47,77980.0,62.0117,62.041,61.9139,62.041,77980.0
2024-04-17 13:50:00,63.47,63.61,63.46,63.54,54667.0,62.041,62.1779,62.0312,62.1094,54667.0
2024-04-17 14:00:00,63.54,63.59,63.53,63.56,49435.0,62.1094,62.1583,62.0997,62.129,49435.0
2024-04-17 14:10:00,63.55,63.56,63.41,63.51,48897.0,62.1192,62.129,61.9824,62.0801,48897.0
2024-04-17 14:20:00,63.51,63.69,63.46,63.64,46732.0,62.0801,62.2561,62.0312,62.2072,46732.0
2024-04-17 14:30:00,63.64,63.69,63.6,63.68,49271.0,62.2072,62.2561,62.1681,62.2463,49271.0
2024-04-17 14:40:00,63.68,63.85,63.68,63.74,89149.0,62.2463,62.4125,62.2463,62.3049,89149.0
2024-04-17 14:50:00,63.73,63.74,63.51,63.54,82805.0,62.2952,62.3049,62.0801,62.1094,82805.0
2024-04-17 15:00:00,63.54,63.57,63.46,63.48,67530.0,62.1094,62.1388,62.0312,62.0508,67530.0
2024-04-17 15:10:00,63.47,63.58,63.41,63.51,62872.0,62.041,62.1485,61.9824,62.0801,62872.0
2024-04-17 15:20:00,63.51,63.55,63.45,63.46,57649.0,62.0801,62.1192,62.0215,62.0312,57649.0
2024-04-17 15:30:00,63.46,63.6,63.46,63.57,81139.0,62.0312,62.1681,62.0312,62.1388,81139.0
2024-04-17 15:40:00,63.57,63.8,63.52,63.78,96367.0,62.1388,62.3636,62.0899,62.344,96367.0
2024-04-17 15:50:00,63.78,63.8,63.61,63.66,440494.0,62.344,62.3636,62.1779,62.2267,440494.0
2024-04-18 09:30:00,64.13,64.19,63.92,64.12,61612.0,62.6862,62.7448,62.4809,62.6764,61612.0
2024-04-18 09:40:00,64.15,64.17,64.0,64.17,33944.0,62.7057,62.7253,62.5591,62.7253,33944.0
2024-04-18 09:50:00,64.16,64.28,64.14,64.24,26191.0,62.7155,62.8328,62.6959,62.7937,26191.0
2024-04-18 10:00:00,64.24,64.28,64.11,64.15,36919.0,62.7937,62.8328,62.6666,62.7057,36919.0
2024-04-18 10:10:00,64.15,64.36,64.08,64.34,45182.0,62.7057,62.911,62.6373,62.8914,45182.0
2024-04-18 10:20:00,64.33,64.36,64.24,64.36,24210.0,62.8817,62.911,62.7937,62.911,24210.0
2024-04-18 10:30:00,64.36,64.4,64.33,64.36,34288.0,62.911,62.9501,62.8817,62.911,34288.0
2024-04-18 10:40:00,64.34,64.48,64.32,64.42,47922.0,62.8914,63.0283,62.8719,62.9696,47922.0
2024-04-18 10:50:00,64.4,64.6,64.36,64.58,46827.0,62.9501,63.1456,62.911,63.126,46827.0
2024-04-18 11:00:00,64.58,64.59,64.43,64.45,26903.0,63.126,63.1358,62.9794,62.999,26903.0
2024-04-18 11:10:00,64.46,64.57,64.46,64.52,39591.0,63.0087,63.1162,63.0087,63.0674,39591.0
2024-04-18 11:20:00,64.51,64.55,64.49,64.51,18401.0,63.0576,63.0967,63.0381,63.0576,18401.0
2024-04-18 11:30:00,64.5,64.52,64.45,64.47,16273.0,63.0478,63.0674,62.999,63.0185,16273.0
2024-04-18 11:40:00,64.47,64.47,64.39,64.42,20554.0,63.0185,63.0185,62.9403,62.9696,20554.0
2024-04-18 11:50:00,64.42,64.51,64.41,64.5,26338.0,62.9696,63.0576,62.9599,63.0478,26338.0
2024-04-18 12:00:00,64.51,64.53,64.47,64.52,19778.0,63.0576,63.0772,63.0185,63.0674,19778.0
2024-04-18 12:10:00,64.52,64.52,64.43,64.45,22737.0,63.0674,63.0674,62.9794,62.999,22737.0
2024-04-18 12:20:00,64.46,64.48,64.4,64.48,20088.0,63.0087,63.0283,62.9501,63.0283,20088.0
2024-04-18 12:30:00,64.48,64.48,64.32,64.44,24130.0,63.0283,63.0283,62.8719,62.9892,24130.0
2024-04-18 12:40:00,64.45,64.45,64.3,64.32,24466.0,62.999,62.999,62.8523,62.8719,24466.0
2024-04-18 12:50:00,64.31,64.33,64.18,64.19,13101.0,62.8621,62.8817,62.735,62.7448,13101.0
2024-04-18 13:00:00,64.19,64.22,64.07,64.12,23071.0,62.7448,62.7741,62.6275,62.6764,23071.0
2024-04-18 13:10:00,64.12,64.12,63.89,63.92,46558.0,62.6764,62.6764,62.4516,62.4809,46558.0
2024-04-18 13:20:00,63.92,63.96,63.83,63.93,56278.0,62.4809,62.52,62.3929,62.4907,56278.0
2024-04-18 13:30:00,63.92,63.92,63.77,63.77,40661.0,62.4809,62.4809,62.3343,62.3343,40661.0
2024-04-18 13:40:00,63.79,63.86,63.71,63.84,15749.0,62.3538,62.4222,62.2756,62.4027,15749.0
2024-04-18 13:50:00,63.84,63.85,63.77,63.85,32074.0,62.4027,62.4125,62.3343,62.4125,32074.0
2024-04-18 14:00:00,63.84,63.84,63.74,63.75,34433.0,62.4027,62.4027,62.3049,62.3147,34433.0
2024-04-18 14:10:00,63.75,63.95,63.73,63.92,38136.0,62.3147,62.5102,62.2952,62.4809,38136.0
2024-04-18 14:20:00,63.92,64.06,63.92,64.03,54010.0,62.4809,62.6177,62.4809,62.5884,54010.0
2024-04-18 14:30:00,64.03,64.03,63.88,63.96,41861.0,62.5884,62.5884,62.4418,62.52,41861.0
2024-04-18 14:40:00,63.93,64.04,63.91,64.01,40028.0,62.4907,62.5982,62.4711,62.5689,40028.0
2024-04-18 14:50:00,64.01,64.01,63.9,63.92,35252.0,62.5689,62.5689,62.4613,62.4809,35252.0
2024-04-18 15:00:00,63.92,64.08,63.89,64.05,38278.0,62.4809,62.6373,62.4516,62.608,38278.0
2024-04-18 15:10:00,64.05,64.07,63.99,64.01,44211.0,62.608,62.6275,62.5493,62.5689,44211.0
2024-04-18 15:20:00,64.01,64.04,63.94,63.99,54008.0,62.5689,62.5982,62.5004,62.5493,54008.0
2024-04-18 15:30:00,63.99,64.11,63.99,64.04,48906.0,62.5493,62.6666,62.5493,62.5982,48906.0
2024-04-18 15:40:00,64.03,64.09,63.97,63.99,82024.0,62.5884,62.6471,62.5298,62.5493,82024.0
2024-04-18 15:50:00,63.99,64.05,63.75,63.77,331481.0,62.5493,62.608,62.3147,62.3343,331481.0
2024-04-19 09:30:00,63.97,64.09,63.56,63.97,269845.0,62.5298,62.6471,62.129,62.5298,269845.0
2024-04-19 09:40:00,64.0,64.24,64.0,64.09,68521.0,62.5591,62.7937,62.5591,62.6471,68521.0
2024-04-19 09:50:00,64.07,64.23,64.01,64.21,98027.0,62.6275,62.7839,62.5689,62.7644,98027.0
2024-04-19 10:00:00,64.21,64.3,64.11,64.26,71450.0,62.7644,62.8523,62.6666,62.8132,71450.0
2024-04-19 10:10:00,64.25,64.27,64.15,64.17,38827.0,62.8035,62.823,62.7057,62.7253,38827.0
2024-04-19 10:20:00,64.19,64.37,64.19,64.37,33696.0,62.7448,62.9208,62.7448,62.9208,33696.0
2024-04-19 10:30:00,64.36,64.4,64.19,64.2,18108.0,62.911,62.9501,62.7448,62.7546,18108.0
2024-04-19 10:40:00,64.2,64.44,64.0,64.43,783157.0,62.7546,62.9892,62.5591,62.9794,783157.0
2024-04-19 10:50:00,64.45,64.5,64.0,64.35,462847.0,62.999,63.0478,62.5591,62.9012,462847.0
2024-04-19 11:00:00,64.35,64.35,64.1,64.2,33079.0,62.9012,62.9012,62.6568,62.7546,33079.0
2024-04-19 11:10:00,64.2,64.26,64.14,64.16,38091.0,62.7546,62.8132,62.6959,62.7155,38091.0
2024-04-19 11:20:00,64.17,64.21,64.14,64.19,26594.0,62.7253,62.7644,62.6959,62.7448,26594.0
2024-04-19 11:30:00,64.18,64.23,64.11,64.23,26515.0,62.735,62.7839,62.6666,62.7839,26515.0
2024-04-19 11:40:00,64.27,64.3,64.18,64.21,23929.0,62.823,62.8523,62.735,62.7644,23929.0
2024-04-19 11:50:00,64.22,64.28,64.16,64.18,26069.0,62.7741,62.8328,62.7155,62.735,26069.0
2024-04-19 12:00:00,64.18,64.32,64.18,64.3,23323.0,62.735,62.8719,62.735,62.8523,23323.0
2024-04-19 12:10:00,64.3,64.3,64.08,64.08,37329.0,62.8523,62.8523,62.6373,62.6373,37329.0
2024-04-19 12:20:00,64.08,64.09,63.91,63.93,60722.0,62.6373,62.6471,62.4711,62.4907,60722.0
2024-04-19 12:30:00,63.94,63.97,63.88,63.89,39269.0,62.5004,62.5298,62.4418,62.4516,39269.0
2024-04-19 12:40:00,63.9,63.9,63.79,63.86,101287.0,62.4613,62.4613,62.3538,62.4222,101287.0
2024-04-19 12:50:00,63.87,64.01,63.86,63.92,58700.0,62.432,62.5689,62.4222,62.4809,58700.0
2024-04-19 13:00:00,63.92,63.94,63.87,63.91,64082.0,62.4809,62.5004,62.432,62.4711,64082.0
2024-04-19 13:10:00,63.91,64.07,63.88,64.07,54520.0,62.4711,62.6275,62.4418,62.6275,54520.0
2024-04-19 13:20:00,64.07,64.19,64.04,64.04,30143.0,62.6275,62.7448,62.5982,62.5982,30143.0
2024-04-19 13:30:00,64.05,64.12,64.0,64.01,33369.0,62.608,62.6764,62.5591,62.5689,33369.0
2024-04-19 13:40:00,64.01,64.12,64.01,64.12,48633.0,62.5689,62.6764,62.5689,62.6764,48633.0
2024-04-19 13:50:00,64.13,64.25,64.09,64.1,29691.0,62.6862,62.8035,62.6471,62.6568,29691.0
2024-04-19 14:00:00,64.1,64.1,63.92,64.02,32260.0,62.6568,62.6568,62.4809,62.5786,32260.0
2024-04-19 14:10:00,64.02,64.04,63.88,63.91,74991.0,62.5786,62.5982,62.4418,62.4711,74991.0
2024-04-19 14:20:00,63.9,63.99,63.84,63.84,61784.0,62.4613,62.5493,62.4027,62.4027,61784.0
2024-04-19 14:30:00,63.85,63.91,63.79,63.8,36916.0,62.4125,62.4711,62.3538,62.3636,36916.0
2024-04-19 14:40:00,63.79,63.81,63.68,63.74,38227.0,62.3538,62.3734,62.2463,62.3049,38227.0
2024-04-19 14:50:00,63.75,63.78,63.65,63.76,39925.0,62.3147,62.344,62.217,62.3245,39925.0
2024-04-19 15:00:00,63.76,63.78,63.67,63.71,40408.0,62.3245,62.344,62.2365,62.2756,40408.0
2024-04-19 15:10:00,63.71,63.81,63.66,63.75,43779.0,62.2756,62.3734,62.2267,62.3147,43779.0
2024-04-19 15:20:00,63.75,63.82,63.72,63.78,42753.0,62.3147,62.3831,62.2854,62.344,42753.0
2024-04-19 15:30:00,63.76,63.81,63.69,63.74,68130.0,62.3245,62.3734,62.2561,62.3049,68130.0
2024-04-19 15:40:00,63.74,63.77,63.62,63.66,110095.0,62.3049,62.3343,62.1876,62.2267,110095.0
2024-04-19 15:50:00,63.66,63.75,63.58,63.68,321973.0,62.2267,62.3147,62.1485,62.2463,321973.0
2024-04-22 09:30:00,63.7,64.27,63.7,64.24,84283.0,62.2658,62.823,62.2658,62.7937,84283.0
2024-04-22 09:40:00,64.24,64.25,64.03,64.25,32823.0,62.7937,62.8035,62.5884,62.8035,32823.0
2024-04-22 09:50:00,64.25,64.44,64.24,64.38,37053.0,62.8035,62.9892,62.7937,62.9305,37053.0
2024-04-22 10:00:00,64.38,64.45,64.25,64.38,79297.0,62.9305,62.999,62.8035,62.9305,79297.0
2024-04-22 10:10:00,64.4,64.47,64.38,64.45,34592.0,62.9501,63.0185,62.9305,62.999,34592.0
2024-04-22 10:20:00,64.46,64.5,64.41,64.45,43338.0,63.0087,63.0478,62.9599,62.999,43338.0
2024-04-22 10:30:00,64.45,64.48,64.39,64.39,35449.0,62.999,63.0283,62.9403,62.9403,35449.0
2024-04-22 10:40:00,64.38,64.43,64.34,64.39,62374.0,62.9305,62.9794,62.8914,62.9403,62374.0
2024-04-22 10:50:00,64.38,64.42,64.31,64.33,57102.0,62.9305,62.9696,62.8621,62.8817,57102.0
2024-04-22 11:00:00,64.32,64.38,64.19,64.36,38152.0,62.8719,62.9305,62.7448,62.911,38152.0
2024-04-22 11:10:00,64.35,64.43,64.25,64.38,63547.0,62.9012,62.9794,62.8035,62.9305,63547.0
2024-04-22 11:20:00,64.37,64.44,64.34,64.42,29909.0,62.9208,62.9892,62.8914,62.9696,29909.0
2024-04-22 11:30:00,64.42,64.45,64.36,64.36,26667.0,62.9696,62.999,62.911,62.911,26667.0
2024-04-22 11:40:00,64.37,64.37,64.25,64.25,25801.0,62.9208,62.9208,62.8035,62.8035,25801.0
2024-04-22 11:50:00,64.26,64.34,64.2,64.33,19016.0,62.8132,62.8914,62.7546,62.8817,19016.0
2024-04-22 12:00:00,64.34,64.45,64.32,64.42,42344.0,62.8914,62.999,62.8719,62.9696,42344.0
2024-04-22 12:10:00,64.42,64.63,64.41,64.61,30671.0,62.9696,63.1749,62.9599,63.1553,30671.0
2024-04-22 12:20:00,64.62,64.63,64.56,64.59,20804.0,63.1651,63.1749,63.1065,63.1358,20804.0
2024-04-22 12:30:00,64.59,64.61,64.52,64.61,24595.0,63.1358,63.1553,63.0674,63.1553,24595.0
2024-04-22 12:40:00,64.61,64.67,64.57,64.63,38871.0,63.1553,63.214,63.1162,63.1749,38871.0
2024-04-22 12:50:00,64.63,64.69,64.62,64.69,27013.0,63.1749,63.2335,63.1651,63.2335,27013.0
2024-04-22 13:00:00,64.7,64.72,64.64,64.71,42936.0,63.2433,63.2629,63.1847,63.2531,42936.0
2024-04-22 13:10:00,64.71,64.74,64.58,64.58,26872.0,63.2531,63.2824,63.126,63.126,26872.0
2024-04-22 13:20:00,64.58,64.75,64.56,64.72,36822.0,63.126,63.2922,63.1065,63.2629,36822.0
2024-04-22 13:30:00,64.72,64.82,64.7,64.75,28165.0,63.2629,63.3606,63.2433,63.2922,28165.0
2024-04-22 13:40:00,64.75,64.82,64.73,64.81,38290.0,63.2922,63.3606,63.2726,63.3508,38290.0
2024-04-22 13:50:00,64.82,65.02,64.81,64.87,54491.0,63.3606,63.5561,63.3508,63.4095,54491.0
2024-04-22 14:00:00,64.88,64.96,64.87,64.95,47517.0,63.4193,63.4975,63.4095,63.4877,47517.0
2024-04-22 14:10:00,64.95,65.11,64.88,65.11,76557.0,63.4877,63.6441,63.4193,63.6441,76557.0
2024-04-22 14:20:00,65.12,65.15,65.09,65.12,39837.0,63.6539,63.6832,63.6245,63.6539,39837.0
2024-04-22 14:30:00,65.12,65.14,65.02,65.03,45542.0,63.6539,63.6734,63.5561,63.5659,45542.0
2024-04-22 14:40:00,65.03,65.04,64.94,65.0,44217.0,63.5659,63.5757,63.4779,63.5366,44217.0
2024-04-22 14:50:00,65.0,65.05,64.96,65.03,42119.0,63.5366,63.5854,63.4975,63.5659,42119.0
2024-04-22 15:00:00,65.03,65.05,64.98,65.02,44454.0,63.5659,63.5854,63.517,63.5561,44454.0
2024-04-22 15:10:00,65.01,65.06,64.93,64.93,79761.0,63.5463,63.5952,63.4681,63.4681,79761.0
2024-04-22 15:20:00,64.93,64.97,64.87,64.92,44510.0,63.4681,63.5072,63.4095,63.4584,44510.0
2024-04-22 15:30:00,64.91,64.91,64.73,64.77,47422.0,63.4486,63.4486,63.2726,63.3117,47422.0
2024-04-22 15:40:00,64.78,64.79,64.66,64.72,87041.0,63.3215,63.3313,63.2042,63.2629,87041.0
2024-04-22 15:50:00,64.73,64.73,64.57,64.64,297747.0,63.2726,63.2726,63.1162,63.1847,297747.0
2024-04-23 09:30:00,64.85,65.0,64.78,64.83,84678.0,63.3899,63.5366,63.3215,63.3704,84678.0
2024-04-23 09:40:00,64.82,64.93,64.78,64.91,25506.0,63.3606,63.4681,63.3215,63.4486,25506.0
2024-04-23 09:50:00,64.94,65.01,64.86,64.96,31133.0,63.4779,63.5463,63.3997,63.4975,31133.0
2024-04-23 10:00:00,64.98,65.06,64.91,64.92,50413.0,63.517,63.5952,63.4486,63.4584,50413.0
2024-04-23 10:10:00,64.93,65.1,64.9,65.1,29172.0,63.4681,63.6343,63.4388,63.6343,29172.0
2024-04-23 10:20:00,65.11,65.29,65.1,65.25,23344.0,63.6441,63.82,63.6343,63.7809,23344.0
2024-04-23 10:30:00,65.24,65.33,65.13,65.17,29470.0,63.7712,63.8591,63.6636,63.7027,29470.0
2024-04-23 10:40:00,65.18,65.19,65.12,65.17,24475.0,63.7125,63.7223,63.6539,63.7027,24475.0
2024-04-23 10:50:00,65.18,65.33,65.18,65.31,45067.0,63.7125,63.8591,63.7125,63.8396,45067.0
2024-04-23 11:00:00,65.32,65.33,65.05,65.09,81251.0,63.8494,63.8591,63.5854,63.6245,81251.0
2024-04-23 11:10:00,65.09,65.22,65.09,65.2,22402.0,63.6245,63.7516,63.6245,63.7321,22402.0
2024-04-23 11:20:00,65.2,65.21,65.11,65.12,21169.0,63.7321,63.7418,63.6441,63.6539,21169.0
2024-04-23 11:30:00,65.11,65.17,65.04,65.09,26201.0,63.6441,63.7027,63.5757,63.6245,26201.0
2024-04-23 11:40:00,65.09,65.1,65.02,65.05,26681.0,63.6245,63.6343,63.5561,63.5854,26681.0
2024-04-23 11:50:00,65.05,65.1,65.01,65.08,26557.0,63.5854,63.6343,63.5463,63.6148,26557.0
2024-04-23 12:00:00,65.08,65.22,65.05,65.22,24445.0,63.6148,63.7516,63.5854,63.7516,24445.0
2024-04-23 12:10:00,65.22,65.25,65.14,65.19,14719.0,63.7516,63.7809,63.6734,63.7223,14719.0
2024-04-23 12:20:00,65.19,65.25,65.19,65.24,15611.0,63.7223,63.7809,63.7223,63.7712,15611.0
2024-04-23 12:30:00,65.24,65.29,65.22,65.27,19803.0,63.7712,63.82,63.7516,63.8005,19803.0
2024-04-23 12:40:00,65.28,65.29,65.25,65.26,14805.0,63.8103,63.82,63.7809,63.7907,14805.0
2024-04-23 12:50:00,65.26,65.28,65.23,65.25,17070.0,63.7907,63.8103,63.7614,63.7809,17070.0
2024-04-23 13:00:00,65.23,65.3,65.21,65.3,19529.0,63.7614,63.8298,63.7418,63.8298,19529.0
2024-04-23 13:10:00,65.29,65.31,65.16,65.22,22527.0,63.82,63.8396,63.693,63.7516,22527.0
2024-04-23 13:20:00,65.22,65.26,65.2,65.26,17808.0,63.7516,63.7907,63.7321,63.7907,17808.0
2024-04-23 13:30:00,65.26,65.42,65.25,65.42,27266.0,63.7907,63.9471,63.7809,63.9471,27266.0
2024-04-23 13:40:00,65.41,65.45,65.38,65.39,24208.0,63.9373,63.9764,63.908,63.9178,24208.0
2024-04-23 13:50:00,65.39,65.39,65.34,65.37,19432.0,63.9178,63.9178,63.8689,63.8982,19432.0
2024-04-23 14:00:00,65.36,65.37,65.32,65.34,25092.0,63.8885,63.8982,63.8494,63.8689,25092.0
2024-04-23 14:10:00,65.34,65.37,65.3,65.36,20402.0,63.8689,63.8982,63.8298,63.8885,20402.0
2024-04-23 14:20:00,65.36,65.4,65.34,65.34,26570.0,63.8885,63.9276,63.8689,63.8689,26570.0
2024-04-23 14:30:00,65.35,65.35,65.31,65.34,37730.0,63.8787,63.8787,63.8396,63.8689,37730.0
2024-04-23 14:40:00,65.34,65.37,65.31,65.33,44614.0,63.8689,63.8982,63.8396,63.8591,44614.0
2024-04-23 14:50:00,65.33,65.33,65.23,65.29,31009.0,63.8591,63.8591,63.7614,63.82,31009.0
2024-04-23 15:00:00,65.28,65.29,65.23,65.24,26466.0,63.8103,63.82,63.7614,63.7712,26466.0
2024-04-23 15:10:00,65.25,65.29,65.21,65.27,37100.0,63.7809,63.82,63.7418,63.8005,37100.0
2024-04-23 15:20:00,65.27,65.32,65.22,65.26,51321.0,63.8005,63.8494,63.7516,63.7907,51321.0
2024-04-23 15:30:00,65.26,65.3,65.23,65.25,196558.0,63.7907,63.8298,63.7614,63.7809,196558.0
2024-04-23 15:40:00,65.25,65.28,65.23,65.27,100953.0,63.7809,63.8103,63.7614,63.8005,100953.0
2024-04-23 15:50:00,65.27,65.32,65.09,65.16,265972.0,63.8005,63.8494,63.6245,63.693,265972.0
2024-04-24 09:30:00,65.01,65.56,64.99,65.44,62876.0,63.5463,64.084,63.5268,63.9667,62876.0
2024-04-24 09:40:00,65.48,65.49,65.26,65.33,116071.0,64.0058,64.0155,63.7907,63.8591,116071.0
2024-04-24 09:50:00,65.31,65.37,65.23,65.27,155521.0,63.8396,63.8982,63.7614,63.8005,155521.0
2024-04-24 10:00:00,65.28,65.44,65.27,65.42,63378.0,63.8103,63.9667,63.8005,63.9471,63378.0
2024-04-24 10:10:00,65.43,65.49,65.29,65.3,63241.0,63.9569,64.0155,63.82,63.8298,63241.0
2024-04-24 10:20:00,65.32,65.32,65.1,65.14,78605.0,63.8494,63.8494,63.6343,63.6734,78605.0
2024-04-24 10:30:00,65.12,65.15,64.93,64.94,56112.0,63.6539,63.6832,63.4681,63.4779,56112.0
2024-04-24 10:40:00,64.92,65.04,64.85,64.94,61239.0,63.4584,63.5757,63.3899,63.4779,61239.0
2024-04-24 10:50:00,64.95,64.97,64.87,64.88,37003.0,63.4877,63.5072,63.4095,63.4193,37003.0
2024-04-24 11:00:00,64.88,64.91,64.7,64.84,62437.0,63.4193,63.4486,63.2433,63.3802,62437.0
2024-04-24 11:10:00,64.83,64.86,64.76,64.8,1325135.0,63.3704,63.3997,63.302,63.3411,1325135.0
2024-04-24 11:20:00,64.8,64.85,64.69,64.81,734979.0,63.3411,63.3899,63.2335,63.3508,734979.0
2024-04-24 11:30:00,64.81,64.86,64.79,64.81,41639.0,63.3508,63.3997,63.3313,63.3508,41639.0
2024-04-24 11:40:00,64.81,64.81,64.57,64.73,54779.0,63.3508,63.3508,63.1162,63.2726,54779.0
2024-04-24 11:50:00,64.73,64.73,64.62,64.63,28026.0,63.2726,63.2726,63.1651,63.1749,28026.0
2024-04-24 12:00:00,64.64,64.71,64.42,64.43,55937.0,63.1847,63.2531,62.9696,62.9794,55937.0
2024-04-24 12:10:00,64.43,64.46,64.24,64.28,180714.0,62.9794,63.0087,62.7937,62.8328,180714.0
2024-04-24 12:20:00,64.29,64.45,64.25,64.37,72480.0,62.8426,62.999,62.8035,62.9208,72480.0
2024-04-24 12:30:00,64.38,64.38,64.19,64.22,106156.0,62.9305,62.9305,62.7448,62.7741,106156.0
2024-04-24 12:40:00,64.22,64.22,64.0,64.02,63318.0,62.7741,62.7741,62.5591,62.5786,63318.0
2024-04-24 12:50:00,64.0,64.26,63.99,64.25,51448.0,62.5591,62.8132,62.5493,62.8035,51448.0
2024-04-24 13:00:00,64.25,64.31,64.21,64.23,32903.0,62.8035,62.8621,62.7644,62.7839,32903.0
2024-04-24 13:10:00,64.24,64.32,64.22,64.27,42564.0,62.7937,62.8719,62.7741,62.823,42564.0
2024-04-24 13:20:00,64.27,64.38,64.25,64.31,32526.0,62.823,62.9305,62.8035,62.8621,32526.0
2024-04-24 13:30:00,64.32,64.52,64.31,64.48,56879.0,62.8719,63.0674,62.8621,63.0283,56879.0
2024-04-24 13:40:00,64.5,64.68,64.49,64.65,73389.0,63.0478,63.2238,63.0381,63.1944,73389.0
2024-04-24 13:50:00,64.64,64.75,64.63,64.73,39266.0,63.1847,63.2922,63.1749,63.2726,39266.0
2024-04-24 14:00:00,64.75,64.76,64.54,64.64,60905.0,63.2922,63.302,63.0869,63.1847,60905.0
2024-04-24 14:10:00,64.65,64.67,64.51,64.51,57880.0,63.1944,63.214,63.0576,63.0576,57880.0
2024-04-24 14:20:00,64.52,64.61,64.52,64.57,32231.0,63.0674,63.1553,63.0674,63.1162,32231.0
2024-04-24 14:30:00,64.57,64.57,64.45,64.52,50327.0,63.1162,63.1162,62.999,63.0674,50327.0
2024-04-24 14:40:00,64.51,64.55,64.48,64.52,39522.0,63.0576,63.0967,63.0283,63.0674,39522.0
2024-04-24 14:50:00,64.52,64.54,64.48,64.48,26678.0,63.0674,63.0869,63.0283,63.0283,26678.0
2024-04-24 15:00:00,64.48,64.51,64.4,64.5,50440.0,63.0283,63.0576,62.9501,63.0478,50440.0
2024-04-24 15:10:00,64.49,64.57,64.44,64.53,104909.0,63.0381,63.1162,62.9892,63.0772,104909.0
2024-04-24 15:20:00,64.52,64.6,64.51,64.59,74300.0,63.0674,63.1456,63.0576,63.1358,74300.0
2024-04-24 15:30:00,64.59,64.64,64.51,64.52,77254.0,63.1358,63.1847,63.0576,63.0674,77254.0
2024-04-24 15:40:00,64.52,64.63,64.49,64.63,109143.0,63.0674,63.1749,63.0381,63.1749,109143.0
2024-04-24 15:50:00,64.63,64.77,64.53,64.59,345387.0,63.1749,63.3117,63.0772,63.1358,345387.0
2024-04-25 09:30:00,64.51,64.78,64.05,64.08,156252.0,63.0576,63.3215,62.608,62.6373,156252.0
2024-04-25 09:40:00,64.06,64.17,63.96,63.99,54954.0,62.6177,62.7253,62.52,62.5493,54954.0
2024-04-25 09:50:00,63.99,64.09,63.86,63.95,57344.0,62.5493,62.6471,62.4222,62.5102,57344.0
2024-04-25 10:00:00,63.96,64.11,63.78,64.06,101677.0,62.52,62.6666,62.344,62.6177,101677.0
2024-04-25 10:10:00,64.06,64.28,64.06,64.15,107339.0,62.6177,62.8328,62.6177,62.7057,107339.0
2024-04-25 10:20:00,64.14,64.34,64.14,64.28,78195.0,62.6959,62.8914,62.6959,62.8328,78195.0
2024-04-25 10:30:00,64.28,64.32,64.13,64.17,140071.0,62.8328,62.8719,62.6862,62.7253,140071.0
2024-04-25 10:40:00,64.17,64.48,64.08,64.39,137925.0,62.7253,63.0283,62.6373,62.9403,137925.0
2024-04-25 10:50:00,64.4,64.4,64.12,64.15,60594.0,62.9501,62.9501,62.6764,62.7057,60594.0
2024-04-25 11:00:00,64.13,64.15,64.08,64.13,45692.0,62.6862,62.7057,62.6373,62.6862,45692.0
2024-04-25 11:10:00,64.13,64.31,64.12,64.31,47176.0,62.6862,62.8621,62.6764,62.8621,47176.0
2024-04-25 11:20:00,64.31,64.31,64.23,64.25,34273.0,62.8621,62.8621,62.7839,62.8035,34273.0
2024-04-25 11:30:00,64.25,64.29,64.19,64.29,30677.0,62.8035,62.8426,62.7448,62.8426,30677.0
2024-04-25 11:40:00,64.3,64.31,64.14,64.15,34799.0,62.8523,62.8621,62.6959,62.7057,34799.0
2024-04-25 11:50:00,64.14,64.28,64.13,64.28,33715.0,62.6959,62.8328,62.6862,62.8328,33715.0
2024-04-25 12:00:00,64.27,64.36,64.23,64.35,30253.0,62.823,62.911,62.7839,62.9012,30253.0
2024-04-25 12:10:00,64.35,64.35,64.28,64.34,34355.0,62.9012,62.9012,62.8328,62.8914,34355.0
2024-04-25 12:20:00,64.34,64.49,64.33,64.48,23940.0,62.8914,63.0381,62.8817,63.0283,23940.0
2024-04-25 12:30:00,64.48,64.49,64.39,64.42,41311.0,63.0283,63.0381,62.9403,62.9696,41311.0
2024-04-25 12:40:00,64.42,64.45,64.38,64.42,38205.0,62.9696,62.999,62.9305,62.9696,38205.0
2024-04-25 12:50:00,64.42,64.49,64.37,64.38,61109.0,62.9696,63.0381,62.9208,62.9305,61109.0
2024-04-25 13:00:00,64.37,64.47,64.34,64.41,74016.0,62.9208,63.0185,62.8914,62.9599,74016.0
2024-04-25 13:10:00,64.42,64.42,64.35,64.36,40975.0,62.9696,62.9696,62.9012,62.911,40975.0
2024-04-25 13:20:00,64.35,64.37,64.27,64.36,81554.0,62.9012,62.9208,62.823,62.911,81554.0
2024-04-25 13:30:00,64.35,64.48,64.32,64.47,69590.0,62.9012,63.0283,62.8719,63.0185,69590.0
2024-04-25 13:40:00,64.47,64.51,64.43,64.47,36123.0,63.0185,63.0576,62.9794,63.0185,36123.0
2024-04-25 13:50:00,64.46,64.58,64.45,64.46,54454.0,63.0087,63.126,62.999,63.0087,54454.0
2024-04-25 14:00:00,64.45,64.53,64.43,64.51,41600.0,62.999,63.0772,62.9794,63.0576,41600.0
2024-04-25 14:10:00,64.51,64.57,64.46,64.56,45420.0,63.0576,63.1162,63.0087,63.1065,45420.0
2024-04-25 14:20:00,64.56,64.57,64.38,64.39,52950.0,63.1065,63.1162,62.9305,62.9403,52950.0
2024-04-25 14:30:00,64.38,64.41,64.35,64.41,137426.0,62.9305,62.9599,62.9012,62.9599,137426.0
2024-04-25 14:40:00,64.41,64.45,64.37,64.44,72257.0,62.9599,62.999,62.9208,62.9892,72257.0
2024-04-25 14:50:00,64.44,64.53,64.38,64.52,78130.0,62.9892,63.0772,62.9305,63.0674,78130.0
2024-04-25 15:00:00,64.52,64.66,64.5,64.64,53263.0,63.0674,63.2042,63.0478,63.1847,53263.0
2024-04-25 15:10:00,64.64,64.66,64.56,64.63,101784.0,63.1847,63.2042,63.1065,63.1749,101784.0
2024-04-25 15:20:00,64.62,64.66,64.55,64.58,165659.0,63.1651,63.2042,63.0967,63.126,165659.0
2024-04-25 15:30:00,64.58,64.59,64.45,64.55,236583.0,63.126,63.1358,62.999,63.0967,236583.0
2024-04-25 15:40:00,64.55,64.58,64.45,64.52,276704.0,63.0967,63.126,62.999,63.0674,276704.0
2024-04-25 15:50:00,64.51,64.62,64.4,64.46,526355.0,63.0576,63.1651,62.9501,63.0087,526355.0
2024-04-26 09:30:00,64.69,64.95,64.46,64.86,103665.0,63.2335,63.4877,63.0087,63.3997,103665.0
2024-04-26 09:40:00,64.85,65.01,64.84,64.87,43302.0,63.3899,63.5463,63.3802,63.4095,43302.0
2024-04-26 09:50:00,64.88,64.97,64.84,64.97,29694.0,63.4193,63.5072,63.3802,63.5072,29694.0
2024-04-26 10:00:00,64.99,65.21,64.9,65.2,79820.0,63.5268,63.7418,63.4388,63.7321,79820.0
2024-04-26 10:10:00,65.22,65.22,65.02,65.06,46104.0,63.7516,63.7516,63.5561,63.5952,46104.0
2024-04-26 10:20:00,65.05,65.06,64.96,64.99,28350.0,63.5854,63.5952,63.4975,63.5268,28350.0
2024-04-26 10:30:00,65.0,65.05,64.83,64.95,81101.0,63.5366,63.5854,63.3704,63.4877,81101.0
2024-04-26 10:40:00,64.96,65.0,64.91,64.98,42612.0,63.4975,63.5366,63.4486,63.517,42612.0
2024-04-26 10:50:00,64.98,65.09,64.9,64.99,216025.0,63.517,63.6245,63.4388,63.5268,216025.0
2024-04-26 11:00:00,65.0,65.02,64.87,64.87,551726.0,63.5366,63.5561,63.4095,63.4095,551726.0
2024-04-26 11:10:00,64.87,64.94,64.82,64.85,60590.0,63.4095,63.4779,63.3606,63.3899,60590.0
2024-04-26 11:20:00,64.85,65.01,64.85,64.99,17471.0,63.3899,63.5463,63.3899,63.5268,17471.0
2024-04-26 11:30:00,65.01,65.02,64.89,64.92,31714.0,63.5463,63.5561,63.429,63.4584,31714.0
2024-04-26 11:40:00,64.92,64.97,64.89,64.9,23606.0,63.4584,63.5072,63.429,63.4388,23606.0
2024-04-26 11:50:00,64.9,64.97,64.89,64.95,23362.0,63.4388,63.5072,63.429,63.4877,23362.0
2024-04-26 12:00:00,64.98,65.0,64.92,65.0,19923.0,63.517,63.5366,63.4584,63.5366,19923.0
2024-04-26 12:10:00,65.01,65.1,65.0,65.02,54948.0,63.5463,63.6343,63.5366,63.5561,54948.0
2024-04-26 12:20:00,65.02,65.15,65.02,65.14,15855.0,63.5561,63.6832,63.5561,63.6734,15855.0
2024-04-26 12:30:00,65.14,65.21,65.13,65.2,80290.0,63.6734,63.7418,63.6636,63.7321,80290.0
2024-04-26 12:40:00,65.2,65.34,65.19,65.34,30308.0,63.7321,63.8689,63.7223,63.8689,30308.0
2024-04-26 12:50:00,65.34,65.38,65.31,65.35,31103.0,63.8689,63.908,63.8396,63.8787,31103.0
2024-04-26 13:00:00,65.36,65.37,65.3,65.36,16991.0,63.8885,63.8982,63.8298,63.8885,16991.0
2024-04-26 13:10:00,65.36,65.37,65.3,65.33,35447.0,63.8885,63.8982,63.8298,63.8591,35447.0
2024-04-26 13:20:00,65.34,65.36,65.24,65.24,29280.0,63.8689,63.8885,63.7712,63.7712,29280.0
2024-04-26 13:30:00,65.25,65.31,65.23,65.26,20058.0,63.7809,63.8396,63.7614,63.7907,20058.0
2024-04-26 13:40:00,65.27,65.31,65.23,65.3,57470.0,63.8005,63.8396,63.7614,63.8298,57470.0
2024-04-26 13:50:00,65.3,65.36,65.29,65.31,19342.0,63.8298,63.8885,63.82,63.8396,19342.0
2024-04-26 14:00:00,65.31,65.35,65.27,65.34,24912.0,63.8396,63.8787,63.8005,63.8689,24912.0
2024-04-26 14:10:00,65.34,65.42,65.25,65.33,556630.0,63.8689,63.9471,63.7809,63.8591,556630.0
2024-04-26 14:20:00,65.34,65.37,65.3,65.37,31259.0,63.8689,63.8982,63.8298,63.8982,31259.0
2024-04-26 14:30:00,65.37,65.39,65.28,65.37,41931.0,63.8982,63.9178,63.8103,63.8982,41931.0
2024-04-26 14:40:00,65.38,65.42,65.32,65.35,48143.0,63.908,63.9471,63.8494,63.8787,48143.0
2024-04-26 14:50:00,65.36,65.36,65.29,65.35,28377.0,63.8885,63.8885,63.82,63.8787,28377.0
2024-04-26 15:00:00,65.35,65.39,65.29,65.37,114283.0,63.8787,63.9178,63.82,63.8982,114283.0
2024-04-26 15:10:00,65.38,65.38,65.28,65.28,50536.0,63.908,63.908,63.8103,63.8103,50536.0
2024-04-26 15:20:00,65.28,65.29,65.2,65.25,65983.0,63.8103,63.82,63.7321,63.7809,65983.0
2024-04-26 15:30:00,65.25,65.25,65.1,65.12,88264.0,63.7809,63.7809,63.6343,63.6539,88264.0
2024-04-26 15:40:00,65.12,65.27,65.02,65.25,106846.0,63.6539,63.8005,63.5561,63.7809,106846.0
2024-04-26 15:50:00,65.25,65.28,65.03,65.11,382892.0,63.7809,63.8103,63.5659,63.6441,382892.0
2024-04-29 09:30:00,65.12,65.61,65.12,65.32,67343.0,63.6539,64.1328,63.6539,63.8494,67343.0
2024-04-29 09:40:00,65.31,65.43,65.22,65.4,43981.0,63.8396,63.9569,63.7516,63.9276,43981.0
2024-04-29 09:50:00,65.4,65.5,65.35,65.42,83369.0,63.9276,64.0253,63.8787,63.9471,83369.0
2024-04-29 10:00:00,65.42,65.55,65.41,65.41,55649.0,63.9471,64.0742,63.9373,63.9373,55649.0
2024-04-29 10:10:00,65.4,65.41,65.27,65.3,53628.0,63.9276,63.9373,63.8005,63.8298,53628.0
2024-04-29 10:20:00,65.31,65.34,65.28,65.31,84910.0,63.8396,63.8689,63.8103,63.8396,84910.0
2024-04-29 10:30:00,65.32,65.46,65.25,65.3,106836.0,63.8494,63.9862,63.7809,63.8298,106836.0
2024-04-29 10:40:00,65.31,65.32,65.18,65.22,59530.0,63.8396,63.8494,63.7125,63.7516,59530.0
2024-04-29 10:50:00,65.21,65.26,65.15,65.25,46612.0,63.7418,63.7907,63.6832,63.7809,46612.0
2024-04-29 11:00:00,65.24,65.3,65.23,65.23,95767.0,63.7712,63.8298,63.7614,63.7614,95767.0
2024-04-29 11:10:00,65.23,65.33,65.23,65.3,83885.0,63.7614,63.8591,63.7614,63.8298,83885.0
2024-04-29 11:20:00,65.3,65.35,65.26,65.32,58662.0,63.8298,63.8787,63.7907,63.8494,58662.0
2024-04-29 11:30:00,65.32,65.36,65.28,65.29,42716.0,63.8494,63.8885,63.8103,63.82,42716.0
2024-04-29 11:40:00,65.28,65.34,65.23,65.23,41203.0,63.8103,63.8689,63.7614,63.7614,41203.0
2024-04-29 11:50:00,65.23,65.28,65.22,65.25,29471.0,63.7614,63.8103,63.7516,63.7809,29471.0
2024-04-29 12:00:00,65.24,65.46,65.18,65.45,194099.0,63.7712,63.9862,63.7125,63.9764,194099.0
2024-04-29 12:10:00,65.45,65.47,65.43,65.46,49161.0,63.9764,63.996,63.9569,63.9862,49161.0
2024-04-29 12:20:00,65.45,65.47,65.4,65.41,36986.0,63.9764,63.996,63.9276,63.9373,36986.0
2024-04-29 12:30:00,65.41,65.42,65.29,65.3,109990.0,63.9373,63.9471,63.82,63.8298,109990.0
2024-04-29 12:40:00,65.3,65.35,65.29,65.33,45441.0,63.8298,63.8787,63.82,63.8591,45441.0
2024-04-29 12:50:00,65.32,65.35,65.3,65.33,31008.0,63.8494,63.8787,63.8298,63.8591,31008.0
2024-04-29 13:00:00,65.33,65.36,65.33,65.34,41887.0,63.8591,63.8885,63.8591,63.8689,41887.0
2024-04-29 13:10:00,65.35,65.39,65.33,65.37,73968.0,63.8787,63.9178,63.8591,63.8982,73968.0
2024-04-29 13:20:00,65.37,65.46,65.36,65.42,189411.0,63.8982,63.9862,63.8885,63.9471,189411.0
2024-04-29 13:30:00,65.42,65.43,65.36,65.36,111611.0,63.9471,63.9569,63.8885,63.8885,111611.0
2024-04-29 13:40:00,65.36,65.39,65.31,65.36,49408.0,63.8885,63.9178,63.8396,63.8885,49408.0
2024-04-29 13:50:00,65.36,65.46,65.35,65.39,60388.0,63.8885,63.9862,63.8787,63.9178,60388.0
2024-04-29 14:00:00,65.4,65.44,65.36,65.42,36258.0,63.9276,63.9667,63.8885,63.9471,36258.0
2024-04-29 14:10:00,65.41,65.44,65.37,65.41,49474.0,63.9373,63.9667,63.8982,63.9373,49474.0
2024-04-29 14:20:00,65.41,65.45,65.4,65.42,51518.0,63.9373,63.9764,63.9276,63.9471,51518.0
2024-04-29 14:30:00,65.42,65.42,65.29,65.32,45089.0,63.9471,63.9471,63.82,63.8494,45089.0
2024-04-29 14:40:00,65.31,65.32,65.16,65.16,134363.0,63.8396,63.8494,63.693,63.693,134363.0
2024-04-29 14:50:00,65.16,65.23,65.16,65.16,69227.0,63.693,63.7614,63.693,63.693,69227.0
2024-04-29 15:00:00,65.15,65.15,64.98,65.09,163253.0,63.6832,63.6832,63.517,63.6245,163253.0
2024-04-29 15:10:00,65.09,65.22,65.09,65.18,122492.0,63.6245,63.7516,63.6245,63.7125,122492.0
2024-04-29 15:20:00,65.18,65.27,65.18,65.23,119132.0,63.7125,63.8005,63.7125,63.7614,119132.0
2024-04-29 15:30:00,65.22,65.24,65.14,65.2,105319.0,63.7516,63.7712,63.6734,63.7321,105319.0
2024-04-29 15:40:00,65.2,65.25,65.12,65.13,155357.0,63.7321,63.7809,63.6539,63.6636,155357.0
2024-04-29 15:50:00,65.14,65.36,65.12,65.32,426019.0,63.6734,63.8885,63.6539,63.8494,426019.0
2024-04-30 09:30:00,65.32,65.93,65.17,65.87,81965.0,63.8494,64.4456,63.7027,64.387,81965.0
2024-04-30 09:40:00,65.87,65.96,65.7,65.82,49161.0,64.387,64.475,64.2208,64.3381,49161.0
2024-04-30 09:50:00,65.81,65.94,65.7,65.78,88440.0,64.3283,64.4554,64.2208,64.299,88440.0
2024-04-30 10:00:00,65.79,65.93,65.74,65.89,93053.0,64.3088,64.4456,64.2599,64.4065,93053.0
2024-04-30 10:10:00,65.9,65.99,65.8,65.83,146206.0,64.4163,64.5043,64.3186,64.3479,146206.0
2024-04-30 10:20:00,65.83,65.86,65.76,65.8,75184.0,64.3479,64.3772,64.2795,64.3186,75184.0
2024-04-30 10:30:00,65.78,65.78,65.63,65.68,36729.0,64.299,64.299,64.1524,64.2013,36729.0
2024-04-30 10:40:00,65.69,65.83,65.69,65.75,46374.0,64.211,64.3479,64.211,64.2697,46374.0
2024-04-30 10:50:00,65.74,65.8,65.66,65.76,55371.0,64.2599,64.3186,64.1817,64.2795,55371.0
2024-04-30 11:00:00,65.75,65.76,65.45,65.47,54025.0,64.2697,64.2795,63.9764,63.996,54025.0
2024-04-30 11:10:00,65.47,65.5,65.25,65.36,197695.0,63.996,64.0253,63.7809,63.8885,197695.0
2024-04-30 11:20:00,65.36,65.41,65.28,65.35,55818.0,63.8885,63.9373,63.8103,63.8787,55818.0
2024-04-30 11:30:00,65.35,65.42,65.28,65.32,58956.0,63.8787,63.9471,63.8103,63.8494,58956.0
2024-04-30 11:40:00,65.33,65.36,65.2,65.26,121549.0,63.8591,63.8885,63.7321,63.7907,121549.0
2024-04-30 11:50:00,65.26,65.29,65.15,65.2,42720.0,63.7907,63.82,63.6832,63.7321,42720.0
2024-04-30 12:00:00,65.2,65.29,65.16,65.28,37870.0,63.7321,63.82,63.693,63.8103,37870.0
2024-04-30 12:10:00,65.3,65.43,65.29,65.42,43532.0,63.8298,63.9569,63.82,63.9471,43532.0
2024-04-30 12:20:00,65.43,65.43,65.34,65.34,33323.0,63.9569,63.9569,63.8689,63.8689,33323.0
2024-04-30 12:30:00,65.34,65.35,65.22,65.27,41153.0,63.8689,63.8787,63.7516,63.8005,41153.0
2024-04-30 12:40:00,65.28,65.3,65.19,65.23,89689.0,63.8103,63.8298,63.7223,63.7614,89689.0
2024-04-30 12:50:00,65.24,65.26,65.19,65.2,44771.0,63.7712,63.7907,63.7223,63.7321,44771.0
2024-04-30 13:00:00,65.2,65.22,65.13,65.19,33008.0,63.7321,63.7516,63.6636,63.7223,33008.0
2024-04-30 13:10:00,65.19,65.21,65.01,65.12,62814.0,63.7223,63.7418,63.5463,63.6539,62814.0
2024-04-30 13:20:00,65.12,65.2,65.12,65.16,32681.0,63.6539,63.7321,63.6539,63.693,32681.0
2024-04-30 13:30:00,65.16,65.22,65.1,65.18,97336.0,63.693,63.7516,63.6343,63.7125,97336.0
2024-04-30 13:40:00,65.18,65.2,65.13,65.19,46105.0,63.7125,63.7321,63.6636,63.7223,46105.0
2024-04-30 13:50:00,65.19,65.24,65.16,65.21,59156.0,63.7223,63.7712,63.693,63.7418,59156.0
2024-04-30 14:00:00,65.21,65.28,65.2,65.22,48038.0,63.7418,63.8103,63.7321,63.7516,48038.0
2024-04-30 14:10:00,65.22,65.24,65.17,65.17,44780.0,63.7516,63.7712,63.7027,63.7027,44780.0
2024-04-30 14:20:00,65.17,65.21,65.11,65.12,97451.0,63.7027,63.7418,63.6441,63.6539,97451.0
2024-04-30 14:30:00,65.13,65.2,65.11,65.19,46855.0,63.6636,63.7321,63.6441,63.7223,46855.0
2024-04-30 14:40:00,65.18,65.19,65.13,65.16,48273.0,63.7125,63.7223,63.6636,63.693,48273.0
2024-04-30 14:50:00,65.15,65.15,64.98,65.0,91589.0,63.6832,63.6832,63.517,63.5366,91589.0
2024-04-30 15:00:00,65.0,65.16,64.98,65.12,163068.0,63.5366,63.693,63.517,63.6539,163068.0
2024-04-30 15:10:00,65.13,65.2,65.1,65.19,75683.0,63.6636,63.7321,63.6343,63.7223,75683.0
2024-04-30 15:20:00,65.2,65.25,65.17,65.23,72689.0,63.7321,63.7809,63.7027,63.7614,72689.0
2024-04-30 15:30:00,65.23,65.27,65.18,65.2,136772.0,63.7614,63.8005,63.7125,63.7321,136772.0
2024-04-30 15:40:00,65.2,65.27,65.08,65.27,188309.0,63.7321,63.8005,63.6148,63.8005,188309.0
2024-04-30 15:50:00,65.25,65.26,65.05,65.05,561414.0,63.7809,63.7907,63.5854,63.5854,561414.0
2024-05-01 09:30:00,62.07,62.88,61.69,62.08,809175.0,60.6725,61.4643,60.3011,60.6823,809175.0
2024-05-01 09:40:00,62.08,62.11,61.08,61.25,646119.0,60.6823,60.7116,59.7048,59.871,646119.0
2024-05-01 09:50:00,61.25,61.67,61.16,61.58,439336.0,59.871,60.2815,59.783,60.1936,439336.0
2024-05-01 10:00:00,61.58,61.9,61.16,61.33,576952.0,60.1936,60.5064,59.783,59.9492,576952.0
2024-05-01 10:10:00,61.34,61.39,60.57,60.61,605361.0,59.959,60.0078,59.2063,59.2454,605361.0
2024-05-01 10:20:00,60.59,60.62,60.16,60.47,287516.0,59.2259,59.2552,58.8055,59.1086,287516.0
2024-05-01 10:30:00,60.48,60.97,60.32,60.74,289574.0,59.1183,59.5973,58.9619,59.3725,289574.0
2024-05-01 10:40:00,60.74,60.76,60.02,60.17,511532.0,59.3725,59.392,58.6687,58.8153,511532.0
2024-05-01 10:50:00,60.18,60.59,60.09,60.57,318685.0,58.8251,59.2259,58.7371,59.2063,318685.0
2024-05-01 11:00:00,60.58,60.58,60.07,60.37,271722.0,59.2161,59.2161,58.7176,59.0108,271722.0
2024-05-01 11:10:00,60.37,60.38,60.03,60.29,278988.0,59.0108,59.0206,58.6785,58.9326,278988.0
2024-05-01 11:20:00,60.29,60.33,60.04,60.1,453966.0,58.9326,58.9717,58.6882,58.7469,453966.0
2024-05-01 11:30:00,60.1,60.54,60.04,60.4,244468.0,58.7469,59.177,58.6882,59.0401,244468.0
2024-05-01 11:40:00,60.39,60.84,60.27,60.81,211533.0,59.0304,59.4702,58.9131,59.4409,211533.0
2024-05-01 11:50:00,60.81,60.83,60.53,60.64,265639.0,59.4409,59.4605,59.1672,59.2747,265639.0
2024-05-01 12:00:00,60.63,60.74,60.48,60.56,229116.0,59.265,59.3725,59.1183,59.1965,229116.0
2024-05-01 12:10:00,60.58,60.66,60.49,60.55,181833.0,59.2161,59.2943,59.1281,59.1868,181833.0
2024-05-01 12:20:00,60.56,60.59,60.35,60.54,163442.0,59.1965,59.2259,58.9913,59.177,163442.0
2024-05-01 12:30:00,60.55,60.55,60.42,60.5,103667.0,59.1868,59.1868,59.0597,59.1379,103667.0
2024-05-01 12:40:00,60.5,60.51,60.31,60.41,157458.0,59.1379,59.1477,58.9522,59.0499,157458.0
2024-05-01 12:50:00,60.41,60.55,60.32,60.46,81374.0,59.0499,59.1868,58.9619,59.0988,81374.0
2024-05-01 13:00:00,60.46,60.48,60.3,60.3,159850.0,59.0988,59.1183,58.9424,58.9424,159850.0
2024-05-01 13:10:00,60.3,60.35,59.87,59.87,209205.0,58.9424,58.9913,58.5221,58.5221,209205.0
2024-05-01 13:20:00,59.87,60.09,59.84,60.05,97335.0,58.5221,58.7371,58.4927,58.698,97335.0
2024-05-01 13:30:00,60.06,60.08,59.94,60.03,171461.0,58.7078,58.7273,58.5905,58.6785,171461.0
2024-05-01 13:40:00,60.02,60.25,59.99,60.19,191310.0,58.6687,58.8935,58.6394,58.8349,191310.0
2024-05-01 13:50:00,60.19,60.19,60.01,60.11,149600.0,58.8349,58.8349,58.6589,58.7567,149600.0
2024-05-01 14:00:00,60.11,60.26,59.99,60.02,161344.0,58.7567,58.9033,58.6394,58.6687,161344.0
2024-05-01 14:10:00,60.02,60.07,59.88,60.01,131873.0,58.6687,58.7176,58.5318,58.6589,131873.0
2024-05-01 14:20:00,60.0,60.15,59.94,60.01,143456.0,58.6491,58.7958,58.5905,58.6589,143456.0
2024-05-01 14:30:00,60.0,60.39,59.83,60.3,241409.0,58.6491,59.0304,58.483,58.9424,241409.0
2024-05-01 14:40:00,60.29,60.58,60.21,60.35,159333.0,58.9326,59.2161,58.8544,58.9913,159333.0
2024-05-01 14:50:00,60.36,60.62,60.29,60.56,140736.0,59.001,59.2552,58.9326,59.1965,140736.0
2024-05-01 15:00:00,60.58,61.0,60.58,60.94,221382.0,59.2161,59.6266,59.2161,59.568,221382.0
2024-05-01 15:10:00,60.93,61.13,60.89,61.0,539472.0,59.5582,59.7537,59.5191,59.6266,539472.0
2024-05-01 15:20:00,61.0,61.5,60.95,61.09,304599.0,59.6266,60.1154,59.5778,59.7146,304599.0
2024-05-01 15:30:00,61.1,61.1,60.66,60.7,278920.0,59.7244,59.7244,59.2943,59.3334,278920.0
2024-05-01 15:40:00,60.7,61.09,60.69,61.08,484402.0,59.3334,59.7146,59.3236,59.7048,484402.0
2024-05-01 15:50:00,61.06,61.08,60.43,60.46,776937.0,59.6853,59.7048,59.0695,59.0988,776937.0
2024-05-02 09:30:00,60.72,61.14,60.69,60.9,215519.0,59.3529,59.7635,59.3236,59.5289,215519.0
2024-05-02 09:40:00,60.89,60.94,60.2,60.44,240778.0,59.5191,59.568,58.8446,59.0792,240778.0
2024-05-02 09:50:00,60.46,60.56,60.27,60.51,86056.0,59.0988,59.1965,58.9131,59.1477,86056.0
2024-05-02 10:00:00,60.5,60.82,60.38,60.61,191561.0,59.1379,59.4507,59.0206,59.2454,191561.0
2024-05-02 10:10:00,60.6,60.83,60.55,60.73,106314.0,59.2356,59.4605,59.1868,59.3627,106314.0
2024-05-02 10:20:00,60.73,60.81,60.56,60.69,143467.0,59.3627,59.4409,59.1965,59.3236,143467.0
2024-05-02 10:30:00,60.7,60.86,60.53,60.6,204537.0,59.3334,59.4898,59.1672,59.2356,204537.0
2024-05-02 10:40:00,60.58,60.6,60.35,60.46,129606.0,59.2161,59.2356,58.9913,59.0988,129606.0
2024-05-02 10:50:00,60.46,60.71,60.44,60.66,38838.0,59.0988,59.3432,59.0792,59.2943,38838.0
2024-05-02 11:00:00,60.65,60.71,60.59,60.66,91720.0,59.2845,59.3432,59.2259,59.2943,91720.0
2024-05-02 11:10:00,60.66,60.66,60.49,60.5,53545.0,59.2943,59.2943,59.1281,59.1379,53545.0
2024-05-02 11:20:00,60.51,60.51,60.33,60.36,75264.0,59.1477,59.1477,58.9717,59.001,75264.0
2024-05-02 11:30:00,60.37,60.49,60.3,60.46,80791.0,59.0108,59.1281,58.9424,59.0988,80791.0
2024-05-02 11:40:00,60.47,60.49,60.37,60.4,49404.0,59.1086,59.1281,59.0108,59.0401,49404.0
2024-05-02 11:50:00,60.38,60.39,60.32,60.35,47887.0,59.0206,59.0304,58.9619,58.9913,47887.0
2024-05-02 12:00:00,60.34,60.34,60.09,60.16,56083.0,58.9815,58.9815,58.7371,58.8055,56083.0
2024-05-02 12:10:00,60.16,60.19,60.06,60.08,56399.0,58.8055,58.8349,58.7078,58.7273,56399.0
2024-05-02 12:20:00,60.07,60.22,60.04,60.18,49468.0,58.7176,58.8642,58.6882,58.8251,49468.0
2024-05-02 12:30:00,60.18,60.23,60.11,60.18,79965.0,58.8251,58.874,58.7567,58.8251,79965.0
2024-05-02 12:40:00,60.17,60.25,60.13,60.24,34392.0,58.8153,58.8935,58.7762,58.8837,34392.0
2024-05-02 12:50:00,60.24,60.26,60.14,60.18,49794.0,58.8837,58.9033,58.786,58.8251,49794.0
2024-05-02 13:00:00,60.19,60.25,60.16,60.22,47649.0,58.8349,58.8935,58.8055,58.8642,47649.0
2024-05-02 13:10:00,60.23,60.42,60.2,60.36,70518.0,58.874,59.0597,58.8446,59.001,70518.0
2024-05-02 13:20:00,60.36,60.44,60.31,60.36,44664.0,59.001,59.0792,58.9522,59.001,44664.0
2024-05-02 13:30:00,60.36,60.43,60.25,60.29,43787.0,59.001,59.0695,58.8935,58.9326,43787.0
2024-05-02 13:40:00,60.29,60.41,60.28,60.33,50915.0,58.9326,59.0499,58.9228,58.9717,50915.0
2024-05-02 13:50:00,60.34,60.34,60.25,60.32,44045.0,58.9815,58.9815,58.8935,58.9619,44045.0
2024-05-02 14:00:00,60.33,60.38,60.27,60.34,60686.0,58.9717,59.0206,58.9131,58.9815,60686.0
2024-05-02 14:10:00,60.36,60.36,60.26,60.3,60777.0,59.001,59.001,58.9033,58.9424,60777.0
2024-05-02 14:20:00,60.3,60.32,60.22,60.3,53530.0,58.9424,58.9619,58.8642,58.9424,53530.0
2024-05-02 14:30:00,60.3,60.41,60.3,60.39,104437.0,58.9424,59.0499,58.9424,59.0304,104437.0
2024-05-02 14:40:00,60.4,60.57,60.38,60.57,96732.0,59.0401,59.2063,59.0206,59.2063,96732.0
2024-05-02 14:50:00,60.57,60.62,60.42,60.46,137696.0,59.2063,59.2552,59.0597,59.0988,137696.0
2024-05-02 15:00:00,60.46,60.47,60.38,60.43,48291.0,59.0988,59.1086,59.0206,59.0695,48291.0
2024-05-02 15:10:00,60.44,60.6,60.43,60.49,154636.0,59.0792,59.2356,59.0695,59.1281,154636.0
2024-05-02 15:20:00,60.49,60.69,60.47,60.66,171719.0,59.1281,59.3236,59.1086,59.2943,171719.0
2024-05-02 15:30:00,60.66,60.7,60.51,60.56,150093.0,59.2943,59.3334,59.1477,59.1965,150093.0
2024-05-02 15:40:00,60.57,60.67,60.5,60.65,204582.0,59.2063,59.3041,59.1379,59.2845,204582.0
2024-05-02 15:50:00,60.64,60.78,60.51,60.75,1102628.0,59.2747,59.4116,59.1477,59.3823,1102628.0
2024-05-03 09:30:00,61.25,61.48,60.84,61.47,164288.0,59.871,60.0958,59.4702,60.086,164288.0
2024-05-03 09:40:00,61.46,61.97,61.42,61.73,283106.0,60.0763,60.5748,60.0372,60.3402,283106.0
2024-05-03 09:50:00,61.75,61.93,61.65,61.8,160804.0,60.3597,60.5357,60.262,60.4086,160804.0
2024-05-03 10:00:00,61.81,61.87,61.46,61.6,194793.0,60.4184,60.477,60.0763,60.2131,194793.0
2024-05-03 10:10:00,61.61,61.82,61.48,61.73,71092.0,60.2229,60.4282,60.0958,60.3402,71092.0
2024-05-03 10:20:00,61.74,61.82,61.55,61.81,197698.0,60.35,60.4282,60.1642,60.4184,197698.0
2024-05-03 10:30:00,61.82,61.92,61.75,61.82,89398.0,60.4282,60.5259,60.3597,60.4282,89398.0
2024-05-03 10:40:00,61.81,61.91,61.79,61.83,84546.0,60.4184,60.5161,60.3988,60.4379,84546.0
2024-05-03 10:50:00,61.83,61.88,61.73,61.83,132930.0,60.4379,60.4868,60.3402,60.4379,132930.0
2024-05-03 11:00:00,61.85,62.0,61.81,61.91,107787.0,60.4575,60.6041,60.4184,60.5161,107787.0
2024-05-03 11:10:00,61.92,61.96,61.81,61.91,49771.0,60.5259,60.565,60.4184,60.5161,49771.0
2024-05-03 11:20:00,61.91,61.96,61.88,61.95,26251.0,60.5161,60.565,60.4868,60.5552,26251.0
2024-05-03 11:30:00,61.95,62.03,61.92,61.92,34828.0,60.5552,60.6334,60.5259,60.5259,34828.0
2024-05-03 11:40:00,61.93,61.95,61.75,61.78,110950.0,60.5357,60.5552,60.3597,60.3891,110950.0
2024-05-03 11:50:00,61.79,61.92,61.79,61.84,28134.0,60.3988,60.5259,60.3988,60.4477,28134.0
2024-05-03 12:00:00,61.84,61.86,61.74,61.78,87281.0,60.4477,60.4673,60.35,60.3891,87281.0
2024-05-03 12:10:00,61.78,61.85,61.75,61.78,28222.0,60.3891,60.4575,60.3597,60.3891,28222.0
2024-05-03 12:20:00,61.78,62.0,61.78,61.97,56193.0,60.3891,60.6041,60.3891,60.5748,56193.0
2024-05-03 12:30:00,61.97,62.06,61.97,62.05,48550.0,60.5748,60.6628,60.5748,60.653,48550.0
2024-05-03 12:40:00,62.06,62.16,62.04,62.04,61566.0,60.6628,60.7605,60.6432,60.6432,61566.0
2024-05-03 12:50:00,62.05,62.07,61.99,62.07,26457.0,60.653,60.6725,60.5943,60.6725,26457.0
2024-05-03 13:00:00,62.07,62.19,62.06,62.15,41755.0,60.6725,60.7898,60.6628,60.7507,41755.0
2024-05-03 13:10:00,62.15,62.2,62.1,62.12,50717.0,60.7507,60.7996,60.7019,60.7214,50717.0
2024-05-03 13:20:00,62.11,62.15,62.03,62.13,31368.0,60.7116,60.7507,60.6334,60.7312,31368.0
2024-05-03 13:30:00,62.12,62.2,62.11,62.2,23640.0,60.7214,60.7996,60.7116,60.7996,23640.0
2024-05-03 13:40:00,62.21,62.28,62.19,62.27,59579.0,60.8094,60.8778,60.7898,60.868,59579.0
2024-05-03 13:50:00,62.28,62.38,62.28,62.31,35646.0,60.8778,60.9756,60.8778,60.9071,35646.0
2024-05-03 14:00:00,62.3,62.35,62.26,62.32,58434.0,60.8974,60.9462,60.8583,60.9169,58434.0
2024-05-03 14:10:00,62.33,62.42,62.3,62.41,50668.0,60.9267,61.0147,60.8974,61.0049,50668.0
2024-05-03 14:20:00,62.42,62.47,62.37,62.42,65745.0,61.0147,61.0635,60.9658,61.0147,65745.0
2024-05-03 14:30:00,62.42,62.43,62.38,62.39,51820.0,61.0147,61.0244,60.9756,60.9853,51820.0
2024-05-03 14:40:00,62.39,62.45,62.23,62.23,51070.0,60.9853,61.044,60.8289,60.8289,51070.0
2024-05-03 14:50:00,62.24,62.29,62.22,62.25,43439.0,60.8387,60.8876,60.8192,60.8485,43439.0
2024-05-03 15:00:00,62.24,62.33,62.2,62.3,49854.0,60.8387,60.9267,60.7996,60.8974,49854.0
2024-05-03 15:10:00,62.3,62.32,62.16,62.3,151604.0,60.8974,60.9169,60.7605,60.8974,151604.0
2024-05-03 15:20:00,62.3,62.35,62.27,62.3,80078.0,60.8974,60.9462,60.868,60.8974,80078.0
2024-05-03 15:30:00,62.3,62.32,62.22,62.3,75598.0,60.8974,60.9169,60.8192,60.8974,75598.0
2024-05-03 15:40:00,62.3,62.33,62.23,62.25,106549.0,60.8974,60.9267,60.8289,60.8485,106549.0
2024-05-03 15:50:00,62.25,62.41,62.22,62.35,795239.0,60.8485,61.0049,60.8192,60.9462,795239.0
2024-05-06 09:30:00,62.28,62.63,62.1,62.39,146728.0,60.8778,61.2199,60.7019,60.9853,146728.0
2024-05-06 09:40:00,62.4,62.72,62.33,62.68,66220.0,60.9951,61.3079,60.9267,61.2688,66220.0
2024-05-06 09:50:00,62.68,63.0,62.65,62.85,183040.0,61.2688,61.5816,61.2395,61.435,183040.0
2024-05-06 10:00:00,62.85,63.06,62.8,63.0,126667.0,61.435,61.6402,61.3861,61.5816,126667.0
2024-05-06 10:10:00,63.03,63.05,62.67,62.7,134770.0,61.6109,61.6305,61.259,61.2884,134770.0
2024-05-06 10:20:00,62.69,62.77,62.54,62.54,65960.0,61.2786,61.3568,61.132,61.132,65960.0
2024-05-06 10:30:00,62.53,62.57,62.45,62.47,58377.0,61.1222,61.1613,61.044,61.0635,58377.0
2024-05-06 10:40:00,62.47,62.6,62.38,62.6,89017.0,61.0635,61.1906,60.9756,61.1906,89017.0
2024-05-06 10:50:00,62.61,62.78,62.6,62.67,89848.0,61.2004,61.3666,61.1906,61.259,89848.0
2024-05-06 11:00:00,62.68,62.68,62.43,62.44,61094.0,61.2688,61.2688,61.0244,61.0342,61094.0
2024-05-06 11:10:00,62.44,62.48,62.33,62.43,58238.0,61.0342,61.0733,60.9267,61.0244,58238.0
2024-05-06 11:20:00,62.43,62.46,62.37,62.4,46927.0,61.0244,61.0538,60.9658,60.9951,46927.0
2024-05-06 11:30:00,62.4,62.45,62.27,62.3,52825.0,60.9951,61.044,60.868,60.8974,52825.0
2024-05-06 11:40:00,62.3,62.45,62.29,62.41,39362.0,60.8974,61.044,60.8876,61.0049,39362.0
2024-05-06 11:50:00,62.42,62.51,62.39,62.46,61971.0,61.0147,61.1026,60.9853,61.0538,61971.0
2024-05-06 12:00:00,62.46,62.57,62.45,62.55,45166.0,61.0538,61.1613,61.044,61.1417,45166.0
2024-05-06 12:10:00,62.55,62.58,62.48,62.52,45763.0,61.1417,61.1711,61.0733,61.1124,45763.0
2024-05-06 12:20:00,62.52,62.61,62.46,62.6,40184.0,61.1124,61.2004,61.0538,61.1906,40184.0
2024-05-06 12:30:00,62.61,62.74,62.61,62.74,84688.0,61.2004,61.3275,61.2004,61.3275,84688.0
2024-05-06 12:40:00,62.73,63.0,62.73,62.99,93961.0,61.3177,61.5816,61.3177,61.5718,93961.0
2024-05-06 12:50:00,62.99,63.03,62.9,63.02,95726.0,61.5718,61.6109,61.4838,61.6011,95726.0
2024-05-06 13:00:00,63.03,63.03,62.89,62.97,101050.0,61.6109,61.6109,61.4741,61.5523,101050.0
2024-05-06 13:10:00,62.97,63.0,62.89,62.92,152285.0,61.5523,61.5816,61.4741,61.5034,152285.0
2024-05-06 13:20:00,62.93,62.99,62.9,62.96,79061.0,61.5132,61.5718,61.4838,61.5425,79061.0
2024-05-06 13:30:00,62.96,63.01,62.94,62.99,55892.0,61.5425,61.5914,61.5229,61.5718,55892.0
2024-05-06 13:40:00,62.98,62.98,62.85,62.91,133316.0,61.562,61.562,61.435,61.4936,133316.0
2024-05-06 13:50:00,62.91,62.92,62.86,62.89,72584.0,61.4936,61.5034,61.4447,61.4741,72584.0
2024-05-06 14:00:00,62.9,62.95,62.87,62.9,110482.0,61.4838,61.5327,61.4545,61.4838,110482.0
2024-05-06 14:10:00,62.89,63.05,62.89,63.05,51604.0,61.4741,61.6305,61.4741,61.6305,51604.0
2024-05-06 14:20:00,63.05,63.09,62.99,63.07,82578.0,61.6305,61.6696,61.5718,61.65,82578.0
2024-05-06 14:30:00,63.07,63.16,63.03,63.04,59244.0,61.65,61.738,61.6109,61.6207,59244.0
2024-05-06 14:40:00,63.04,63.08,63.02,63.08,48450.0,61.6207,61.6598,61.6011,61.6598,48450.0
2024-05-06 14:50:00,63.08,63.13,63.04,63.05,50444.0,61.6598,61.7087,61.6207,61.6305,50444.0
2024-05-06 15:00:00,63.05,63.14,62.97,63.11,121745.0,61.6305,61.7184,61.5523,61.6891,121745.0
2024-05-06 15:10:00,63.12,63.13,63.06,63.13,130965.0,61.6989,61.7087,61.6402,61.7087,130965.0
2024-05-06 15:20:00,63.13,63.24,63.09,63.21,185332.0,61.7087,61.8162,61.6696,61.7869,185332.0
2024-05-06 15:30:00,63.2,63.28,63.18,63.24,279458.0,61.7771,61.8553,61.7575,61.8162,279458.0
2024-05-06 15:40:00,63.24,63.39,63.23,63.37,337678.0,61.8162,61.9628,61.8064,61.9433,337678.0
2024-05-06 15:50:00,63.36,63.44,63.21,63.4,950910.0,61.9335,62.0117,61.7869,61.9726,950910.0
2024-05-07 09:30:00,63.57,64.03,63.39,63.93,238743.0,62.1388,62.5884,61.9628,62.4907,238743.0
2024-05-07 09:40:00,63.94,63.95,63.81,63.85,122842.0,62.5004,62.5102,62.3734,62.4125,122842.0
2024-05-07 09:50:00,63.88,64.3,63.88,64.26,99398.0,62.4418,62.8523,62.4418,62.8132,99398.0
2024-05-07 10:00:00,64.28,64.41,64.17,64.27,209627.0,62.8328,62.9599,62.7253,62.823,209627.0
2024-05-07 10:10:00,64.27,64.48,64.27,64.39,42635.0,62.823,63.0283,62.823,62.9403,42635.0
2024-05-07 10:20:00,64.39,64.42,64.19,64.22,68044.0,62.9403,62.9696,62.7448,62.7741,68044.0
2024-05-07 10:30:00,64.21,64.23,64.07,64.09,62340.0,62.7644,62.7839,62.6275,62.6471,62340.0
2024-05-07 10:40:00,64.09,64.09,63.96,64.02,64854.0,62.6471,62.6471,62.52,62.5786,64854.0
2024-05-07 10:50:00,64.02,64.16,63.99,64.06,79463.0,62.5786,62.7155,62.5493,62.6177,79463.0
2024-05-07 11:00:00,64.06,64.07,63.92,64.0,125303.0,62.6177,62.6275,62.4809,62.5591,125303.0
2024-05-07 11:10:00,64.0,64.09,63.96,63.97,41004.0,62.5591,62.6471,62.52,62.5298,41004.0
2024-05-07 11:20:00,63.97,63.99,63.92,63.99,64697.0,62.5298,62.5493,62.4809,62.5493,64697.0
2024-05-07 11:30:00,63.99,64.09,63.97,64.08,49206.0,62.5493,62.6471,62.5298,62.6373,49206.0
2024-05-07 11:40:00,64.08,64.08,63.93,63.96,34517.0,62.6373,62.6373,62.4907,62.52,34517.0
2024-05-07 11:50:00,63.97,64.05,63.93,64.03,93183.0,62.5298,62.608,62.4907,62.5884,93183.0
2024-05-07 12:00:00,64.03,64.09,63.95,64.07,81429.0,62.5884,62.6471,62.5102,62.6275,81429.0
2024-05-07 12:10:00,64.06,64.08,64.0,64.05,31071.0,62.6177,62.6373,62.5591,62.608,31071.0
2024-05-07 12:20:00,64.05,64.07,63.97,63.98,27929.0,62.608,62.6275,62.5298,62.5395,27929.0
2024-05-07 12:30:00,63.98,64.06,63.92,64.0,52551.0,62.5395,62.6177,62.4809,62.5591,52551.0
2024-05-07 12:40:00,64.0,64.06,63.92,63.97,61478.0,62.5591,62.6177,62.4809,62.5298,61478.0
2024-05-07 12:50:00,63.98,64.01,63.94,64.0,38788.0,62.5395,62.5689,62.5004,62.5591,38788.0
2024-05-07 13:00:00,64.0,64.07,63.95,64.03,50331.0,62.5591,62.6275,62.5102,62.5884,50331.0
2024-05-07 13:10:00,64.03,64.13,64.01,64.13,69791.0,62.5884,62.6862,62.5689,62.6862,69791.0
2024-05-07 13:20:00,64.12,64.25,64.12,64.24,64510.0,62.6764,62.8035,62.6764,62.7937,64510.0
2024-05-07 13:30:00,64.23,64.28,64.2,64.26,51737.0,62.7839,62.8328,62.7546,62.8132,51737.0
2024-05-07 13:40:00,64.26,64.3,64.21,64.21,57702.0,62.8132,62.8523,62.7644,62.7644,57702.0
2024-05-07 13:50:00,64.21,64.28,64.21,64.26,71089.0,62.7644,62.8328,62.7644,62.8132,71089.0
2024-05-07 14:00:00,64.27,64.35,64.25,64.31,39997.0,62.823,62.9012,62.8035,62.8621,39997.0
2024-05-07 14:10:00,64.31,64.44,64.31,64.42,68843.0,62.8621,62.9892,62.8621,62.9696,68843.0
2024-05-07 14:20:00,64.42,64.52,64.41,64.45,58815.0,62.9696,63.0674,62.9599,62.999,58815.0
2024-05-07 14:30:00,64.45,64.54,64.42,64.52,66969.0,62.999,63.0869,62.9696,63.0674,66969.0
2024-05-07 14:40:00,64.52,64.6,64.5,64.54,75736.0,63.0674,63.1456,63.0478,63.0869,75736.0
2024-05-07 14:50:00,64.54,64.55,64.38,64.45,158123.0,63.0869,63.0967,62.9305,62.999,158123.0
2024-05-07 15:00:00,64.45,64.51,64.4,64.48,97858.0,62.999,63.0576,62.9501,63.0283,97858.0
2024-05-07 15:10:00,64.48,64.54,64.46,64.51,55513.0,63.0283,63.0869,63.0087,63.0576,55513.0
2024-05-07 15:20:00,64.51,64.59,64.49,64.56,97569.0,63.0576,63.1358,63.0381,63.1065,97569.0
2024-05-07 15:30:00,64.56,64.59,64.4,64.41,79017.0,63.1065,63.1358,62.9501,62.9599,79017.0
2024-05-07 15:40:00,64.41,64.45,64.35,64.36,207336.0,62.9599,62.999,62.9012,62.911,207336.0
2024-05-07 15:50:00,64.36,64.53,64.28,64.44,615588.0,62.911,63.0772,62.8328,62.9892,615588.0
2024-05-08 09:30:00,64.58,64.67,64.21,64.3,90072.0,63.126,63.214,62.7644,62.8523,90072.0
2024-05-08 09:40:00,64.3,64.33,64.19,64.3,89632.0,62.8523,62.8817,62.7448,62.8523,89632.0
2024-05-08 09:50:00,64.31,64.52,64.28,64.33,57082.0,62.8621,63.0674,62.8328,62.8817,57082.0
2024-05-08 10:00:00,64.32,64.53,64.31,64.5,117446.0,62.8719,63.0772,62.8621,63.0478,117446.0
2024-05-08 10:10:00,64.5,64.52,64.37,64.41,85085.0,63.0478,63.0674,62.9208,62.9599,85085.0
2024-05-08 10:20:00,64.42,64.6,64.38,64.5,39167.0,62.9696,63.1456,62.9305,63.0478,39167.0
2024-05-08 10:30:00,64.49,64.5,64.34,64.36,37435.0,63.0381,63.0478,62.8914,62.911,37435.0
2024-05-08 10:40:00,64.37,64.4,64.28,64.34,89677.0,62.9208,62.9501,62.8328,62.8914,89677.0
2024-05-08 10:50:00,64.34,64.56,64.32,64.38,150976.0,62.8914,63.1065,62.8719,62.9305,150976.0
2024-05-08 11:00:00,64.39,64.44,64.28,64.31,66004.0,62.9403,62.9892,62.8328,62.8621,66004.0
2024-05-08 11:10:00,64.31,64.39,64.28,64.29,35185.0,62.8621,62.9403,62.8328,62.8426,35185.0
2024-05-08 11:20:00,64.29,64.35,64.28,64.29,36496.0,62.8426,62.9012,62.8328,62.8426,36496.0
2024-05-08 11:30:00,64.3,64.38,64.28,64.37,36516.0,62.8523,62.9305,62.8328,62.9208,36516.0
2024-05-08 11:40:00,64.38,64.39,64.32,64.33,22137.0,62.9305,62.9403,62.8719,62.8817,22137.0
2024-05-08 11:50:00,64.33,64.35,64.28,64.3,54110.0,62.8817,62.9012,62.8328,62.8523,54110.0
2024-05-08 12:00:00,64.3,64.46,64.29,64.45,96760.0,62.8523,63.0087,62.8426,62.999,96760.0
2024-05-08 12:10:00,64.45,64.54,64.44,64.52,66648.0,62.999,63.0869,62.9892,63.0674,66648.0
2024-05-08 12:20:00,64.53,64.56,64.51,64.53,39792.0,63.0772,63.1065,63.0576,63.0772,39792.0
2024-05-08 12:30:00,64.54,64.59,64.48,64.59,58673.0,63.0869,63.1358,63.0283,63.1358,58673.0
2024-05-08 12:40:00,64.6,64.75,64.6,64.73,93654.0,63.1456,63.2922,63.1456,63.2726,93654.0
2024-05-08 12:50:00,64.73,64.81,64.68,64.78,68281.0,63.2726,63.3508,63.2238,63.3215,68281.0
2024-05-08 13:00:00,64.77,64.87,64.72,64.86,62779.0,63.3117,63.4095,63.2629,63.3997,62779.0
2024-05-08 13:10:00,64.86,64.9,64.83,64.89,47578.0,63.3997,63.4388,63.3704,63.429,47578.0
2024-05-08 13:20:00,64.89,64.9,64.76,64.84,53878.0,63.429,63.4388,63.302,63.3802,53878.0
2024-05-08 13:30:00,64.84,64.86,64.8,64.85,58289.0,63.3802,63.3997,63.3411,63.3899,58289.0
2024-05-08 13:40:00,64.85,64.89,64.82,64.89,78852.0,63.3899,63.429,63.3606,63.429,78852.0
2024-05-08 13:50:00,64.89,64.93,64.85,64.88,51304.0,63.429,63.4681,63.3899,63.4193,51304.0
2024-05-08 14:00:00,64.88,64.92,64.84,64.91,57333.0,63.4193,63.4584,63.3802,63.4486,57333.0
2024-05-08 14:10:00,64.9,64.99,64.89,64.98,57194.0,63.4388,63.5268,63.429,63.517,57194.0
2024-05-08 14:20:00,64.98,65.08,64.96,65.06,81133.0,63.517,63.6148,63.4975,63.5952,81133.0
2024-05-08 14:30:00,65.06,65.1,65.02,65.08,62429.0,63.5952,63.6343,63.5561,63.6148,62429.0
2024-05-08 14:40:00,65.08,65.12,65.06,65.08,55713.0,63.6148,63.6539,63.5952,63.6148,55713.0
2024-05-08 14:50:00,65.07,65.08,64.91,64.97,104383.0,63.605,63.6148,63.4486,63.5072,104383.0
2024-05-08 15:00:00,64.98,65.13,64.93,65.11,62999.0,63.517,63.6636,63.4681,63.6441,62999.0
2024-05-08 15:10:00,65.11,65.21,65.11,65.17,84617.0,63.6441,63.7418,63.6441,63.7027,84617.0
2024-05-08 15:20:00,65.17,65.25,65.14,65.16,62509.0,63.7027,63.7809,63.6734,63.693,62509.0
2024-05-08 15:30:00,65.17,65.24,65.16,65.2,76162.0,63.7027,63.7712,63.693,63.7321,76162.0
2024-05-08 15:40:00,65.2,65.38,65.13,65.38,131378.0,63.7321,63.908,63.6636,63.908,131378.0
2024-05-08 15:50:00,65.36,65.45,65.21,65.24,461941.0,63.8885,63.9764,63.7418,63.7712,461941.0
2024-05-09 09:30:00,65.5,65.75,65.49,65.5,45608.0,64.0253,64.2697,64.0155,64.0253,45608.0
2024-05-09 09:40:00,65.49,65.5,65.12,65.21,54083.0,64.0155,64.0253,63.6539,63.7418,54083.0
2024-05-09 09:50:00,65.18,65.24,65.05,65.09,38829.0,63.7125,63.7712,63.5854,63.6245,38829.0
2024-05-09 10:00:00,65.09,65.32,65.09,65.21,48033.0,63.6245,63.8494,63.6245,63.7418,48033.0
2024-05-09 10:10:00,65.22,65.22,65.01,65.11,44436.0,63.7516,63.7516,63.5463,63.6441,44436.0
2024-05-09 10:20:00,65.12,65.23,65.0,65.22,38964.0,63.6539,63.7614,63.5366,63.7516,38964.0
2024-05-09 10:30:00,65.21,65.35,65.21,65.28,83070.0,63.7418,63.8787,63.7418,63.8103,83070.0
2024-05-09 10:40:00,65.29,65.44,65.29,65.44,29173.0,63.82,63.9667,63.82,63.9667,29173.0
2024-05-09 10:50:00,65.42,65.43,65.33,65.4,41535.0,63.9471,63.9569,63.8591,63.9276,41535.0
2024-05-09 11:00:00,65.39,65.49,65.39,65.47,32664.0,63.9178,64.0155,63.9178,63.996,32664.0
2024-05-09 11:10:00,65.47,65.47,65.38,65.4,39434.0,63.996,63.996,63.908,63.9276,39434.0
2024-05-09 11:20:00,65.39,65.42,65.23,65.25,146206.0,63.9178,63.9471,63.7614,63.7809,146206.0
2024-05-09 11:30:00,65.25,65.32,65.24,65.31,28532.0,63.7809,63.8494,63.7712,63.8396,28532.0
2024-05-09 11:40:00,65.31,65.38,65.24,65.36,52114.0,63.8396,63.908,63.7712,63.8885,52114.0
2024-05-09 11:50:00,65.35,65.35,65.26,65.26,44130.0,63.8787,63.8787,63.7907,63.7907,44130.0
2024-05-09 12:00:00,65.27,65.33,65.25,65.29,21247.0,63.8005,63.8591,63.7809,63.82,21247.0
2024-05-09 12:10:00,65.3,65.37,65.29,65.34,44440.0,63.8298,63.8982,63.82,63.8689,44440.0
2024-05-09 12:20:00,65.34,65.4,65.32,65.38,37399.0,63.8689,63.9276,63.8494,63.908,37399.0
2024-05-09 12:30:00,65.38,65.47,65.36,65.47,33115.0,63.908,63.996,63.8885,63.996,33115.0
2024-05-09 12:40:00,65.47,65.58,65.43,65.53,39805.0,63.996,64.1035,63.9569,64.0546,39805.0
2024-05-09 12:50:00,65.53,65.53,65.46,65.5,17771.0,64.0546,64.0546,63.9862,64.0253,17771.0
2024-05-09 13:00:00,65.49,65.57,65.46,65.47,88424.0,64.0155,64.0937,63.9862,63.996,88424.0
2024-05-09 13:10:00,65.47,65.51,65.46,65.48,30569.0,63.996,64.0351,63.9862,64.0058,30569.0
2024-05-09 13:20:00,65.47,65.63,65.43,65.59,70500.0,63.996,64.1524,63.9569,64.1133,70500.0
2024-05-09 13:30:00,65.59,65.6,65.51,65.53,24224.0,64.1133,64.1231,64.0351,64.0546,24224.0
2024-05-09 13:40:00,65.53,65.55,65.5,65.51,31147.0,64.0546,64.0742,64.0253,64.0351,31147.0
2024-05-09 13:50:00,65.51,65.52,65.44,65.45,37229.0,64.0351,64.0449,63.9667,63.9764,37229.0
2024-05-09 14:00:00,65.45,65.49,65.42,65.48,37383.0,63.9764,64.0155,63.9471,64.0058,37383.0
2024-05-09 14:10:00,65.48,65.62,65.48,65.6,61470.0,64.0058,64.1426,64.0058,64.1231,61470.0
2024-05-09 14:20:00,65.59,65.66,65.58,65.66,46965.0,64.1133,64.1817,64.1035,64.1817,46965.0
2024-05-09 14:30:00,65.66,65.78,65.65,65.78,44711.0,64.1817,64.299,64.1719,64.299,44711.0
2024-05-09 14:40:00,65.77,65.83,65.75,65.83,35446.0,64.2892,64.3479,64.2697,64.3479,35446.0
2024-05-09 14:50:00,65.83,65.93,65.81,65.86,64940.0,64.3479,64.4456,64.3283,64.3772,64940.0
2024-05-09 15:00:00,65.86,65.94,65.86,65.92,36796.0,64.3772,64.4554,64.3772,64.4359,36796.0
2024-05-09 15:10:00,65.91,65.97,65.9,65.91,166924.0,64.4261,64.4847,64.4163,64.4261,166924.0
2024-05-09 15:20:00,65.91,65.93,65.88,65.89,50147.0,64.4261,64.4456,64.3968,64.4065,50147.0
2024-05-09 15:30:00,65.88,65.88,65.73,65.74,142873.0,64.3968,64.3968,64.2501,64.2599,142873.0
2024-05-09 15:40:00,65.73,65.85,65.69,65.84,169370.0,64.2501,64.3674,64.211,64.3577,169370.0
2024-05-09 15:50:00,65.84,65.88,65.71,65.72,544279.0,64.3577,64.3968,64.2306,64.2404,544279.0
2024-05-10 09:30:00,65.91,66.08,65.66,66.02,152954.0,64.4261,64.5923,64.1817,64.5336,152954.0
2024-05-10 09:40:00,66.05,66.15,65.98,66.11,55656.0,64.5629,64.6607,64.4945,64.6216,55656.0
2024-05-10 09:50:00,66.11,66.12,65.82,65.84,70587.0,64.6216,64.6314,64.3381,64.3577,70587.0
2024-05-10 10:00:00,65.83,65.83,65.67,65.69,53463.0,64.3479,64.3479,64.1915,64.211,53463.0
2024-05-10 10:10:00,65.68,65.87,65.68,65.84,57193.0,64.2013,64.387,64.2013,64.3577,57193.0
2024-05-10 10:20:00,65.86,65.86,65.8,65.81,59339.0,64.3772,64.3772,64.3186,64.3283,59339.0
2024-05-10 10:30:00,65.8,65.81,65.65,65.76,64236.0,64.3186,64.3283,64.1719,64.2795,64236.0
2024-05-10 10:40:00,65.77,65.77,65.53,65.56,79011.0,64.2892,64.2892,64.0546,64.084,79011.0
2024-05-10 10:50:00,65.56,65.58,65.47,65.51,70414.0,64.084,64.1035,63.996,64.0351,70414.0
2024-05-10 11:00:00,65.51,65.53,65.3,65.31,74926.0,64.0351,64.0546,63.8298,63.8396,74926.0
2024-05-10 11:10:00,65.31,65.44,65.31,65.33,119666.0,63.8396,63.9667,63.8396,63.8591,119666.0
2024-05-10 11:20:00,65.33,65.43,65.31,65.31,53361.0,63.8591,63.9569,63.8396,63.8396,53361.0
2024-05-10 11:30:00,65.31,65.38,65.28,65.28,46922.0,63.8396,63.908,63.8103,63.8103,46922.0
2024-05-10 11:40:00,65.29,65.31,65.23,65.3,54942.0,63.82,63.8396,63.7614,63.8298,54942.0
2024-05-10 11:50:00,65.31,65.38,65.3,65.36,49996.0,63.8396,63.908,63.8298,63.8885,49996.0
2024-05-10 12:00:00,65.36,65.52,65.33,65.52,94554.0,63.8885,64.0449,63.8591,64.0449,94554.0
2024-05-10 12:10:00,65.52,65.55,65.47,65.5,40292.0,64.0449,64.0742,63.996,64.0253,40292.0
2024-05-10 12:20:00,65.49,65.59,65.48,65.5,46488.0,64.0155,64.1133,64.0058,64.0253,46488.0
2024-05-10 12:30:00,65.5,65.52,65.49,65.51,35271.0,64.0253,64.0449,64.0155,64.0351,35271.0
2024-05-10 12:40:00,65.51,65.51,65.44,65.5,35292.0,64.0351,64.0351,63.9667,64.0253,35292.0
2024-05-10 12:50:00,65.49,65.49,65.42,65.42,26885.0,64.0155,64.0155,63.9471,63.9471,26885.0
2024-05-10 13:00:00,65.44,65.45,65.35,65.35,33881.0,63.9667,63.9764,63.8787,63.8787,33881.0
2024-05-10 13:10:00,65.34,65.4,65.34,65.36,44817.0,63.8689,63.9276,63.8689,63.8885,44817.0
2024-05-10 13:20:00,65.37,65.39,65.34,65.36,71090.0,63.8982,63.9178,63.8689,63.8885,71090.0
2024-05-10 13:30:00,65.36,65.57,65.36,65.55,80620.0,63.8885,64.0937,63.8885,64.0742,80620.0
2024-05-10 13:40:00,65.58,65.58,65.5,65.54,26082.0,64.1035,64.1035,64.0253,64.0644,26082.0
2024-05-10 13:50:00,65.55,65.65,65.54,65.62,56239.0,64.0742,64.1719,64.0644,64.1426,56239.0
2024-05-10 14:00:00,65.61,65.61,65.52,65.59,28190.0,64.1328,64.1328,64.0449,64.1133,28190.0
2024-05-10 14:10:00,65.58,65.69,65.57,65.65,75228.0,64.1035,64.211,64.0937,64.1719,75228.0
2024-05-10 14:20:00,65.65,65.65,65.56,65.59,41842.0,64.1719,64.1719,64.084,64.1133,41842.0
2024-05-10 14:30:00,65.59,65.63,65.51,65.56,41334.0,64.1133,64.1524,64.0351,64.084,41334.0
2024-05-10 14:40:00,65.56,65.6,65.55,65.59,36334.0,64.084,64.1231,64.0742,64.1133,36334.0
2024-05-10 14:50:00,65.6,65.63,65.58,65.59,46226.0,64.1231,64.1524,64.1035,64.1133,46226.0
2024-05-10 15:00:00,65.59,65.63,65.58,65.63,49044.0,64.1133,64.1524,64.1035,64.1524,49044.0
2024-05-10 15:10:00,65.63,65.64,65.56,65.61,75350.0,64.1524,64.1622,64.084,64.1328,75350.0
2024-05-10 15:20:00,65.61,65.63,65.58,65.58,39889.0,64.1328,64.1524,64.1035,64.1035,39889.0
2024-05-10 15:30:00,65.58,65.63,65.55,65.56,64143.0,64.1035,64.1524,64.0742,64.084,64143.0
2024-05-10 15:40:00,65.56,65.6,65.51,65.53,123576.0,64.084,64.1231,64.0351,64.0546,123576.0
2024-05-10 15:50:00,65.53,65.67,65.51,65.59,377428.0,64.0546,64.1915,64.0351,64.1133,377428.0
2024-05-13 09:30:00,65.92,66.17,65.87,66.08,45253.0,64.4359,64.6802,64.387,64.5923,45253.0
2024-05-13 09:40:00,66.07,66.32,66.07,66.31,28959.0,64.5825,64.8268,64.5825,64.8171,28959.0
2024-05-13 09:50:00,66.32,66.36,66.26,66.3,37149.0,64.8268,64.8659,64.7682,64.8073,37149.0
2024-05-13 10:00:00,66.3,66.37,66.27,66.34,26822.0,64.8073,64.8757,64.778,64.8464,26822.0
2024-05-13 10:10:00,66.33,66.34,66.26,66.34,28497.0,64.8366,64.8464,64.7682,64.8464,28497.0
2024-05-13 10:20:00,66.34,66.36,66.3,66.33,27699.0,64.8464,64.8659,64.8073,64.8366,27699.0
2024-05-13 10:30:00,66.34,66.4,66.29,66.34,53356.0,64.8464,64.905,64.7975,64.8464,53356.0
2024-05-13 10:40:00,66.34,66.35,66.13,66.15,78704.0,64.8464,64.8562,64.6411,64.6607,78704.0
2024-05-13 10:50:00,66.16,66.22,66.12,66.17,65273.0,64.6705,64.7291,64.6314,64.6802,65273.0
2024-05-13 11:00:00,66.16,66.22,66.13,66.2,52255.0,64.6705,64.7291,64.6411,64.7096,52255.0
2024-05-13 11:10:00,66.2,66.21,66.14,66.17,51017.0,64.7096,64.7193,64.6509,64.6802,51017.0
2024-05-13 11:20:00,66.17,66.18,66.1,66.15,45454.0,64.6802,64.69,64.6118,64.6607,45454.0
2024-05-13 11:30:00,66.14,66.22,66.08,66.19,48916.0,64.6509,64.7291,64.5923,64.6998,48916.0
2024-05-13 11:40:00,66.18,66.22,66.17,66.2,27846.0,64.69,64.7291,64.6802,64.7096,27846.0
2024-05-13 11:50:00,66.21,66.25,66.19,66.2,37133.0,64.7193,64.7584,64.6998,64.7096,37133.0
2024-05-13 12:00:00,66.2,66.25,66.19,66.23,31905.0,64.7096,64.7584,64.6998,64.7389,31905.0
2024-05-13 12:10:00,66.23,66.27,66.2,66.23,89249.0,64.7389,64.778,64.7096,64.7389,89249.0
2024-05-13 12:20:00,66.22,66.24,66.18,66.24,34939.0,64.7291,64.7487,64.69,64.7487,34939.0
2024-05-13 12:30:00,66.23,66.32,66.22,66.32,28127.0,64.7389,64.8268,64.7291,64.8268,28127.0
2024-05-13 12:40:00,66.32,66.4,66.3,66.35,41799.0,64.8268,64.905,64.8073,64.8562,41799.0
2024-05-13 12:50:00,66.35,66.36,66.33,66.33,23901.0,64.8562,64.8659,64.8366,64.8366,23901.0
2024-05-13 13:00:00,66.33,66.34,66.25,66.28,43936.0,64.8366,64.8464,64.7584,64.7877,43936.0
2024-05-13 13:10:00,66.28,66.31,66.19,66.21,56943.0,64.7877,64.8171,64.6998,64.7193,56943.0
2024-05-13 13:20:00,66.2,66.24,66.19,66.22,17510.0,64.7096,64.7487,64.6998,64.7291,17510.0
2024-05-13 13:30:00,66.23,66.23,66.19,66.21,23112.0,64.7389,64.7389,64.6998,64.7193,23112.0
2024-05-13 13:40:00,66.21,66.22,66.19,66.2,41462.0,64.7193,64.7291,64.6998,64.7096,41462.0
2024-05-13 13:50:00,66.19,66.21,66.13,66.19,67114.0,64.6998,64.7193,64.6411,64.6998,67114.0
2024-05-13 14:00:00,66.19,66.23,66.15,66.22,25810.0,64.6998,64.7389,64.6607,64.7291,25810.0
2024-05-13 14:10:00,66.22,66.23,66.18,66.2,26004.0,64.7291,64.7389,64.69,64.7096,26004.0
2024-05-13 14:20:00,66.2,66.29,66.19,66.25,47050.0,64.7096,64.7975,64.6998,64.7584,47050.0
2024-05-13 14:30:00,66.25,66.29,66.23,66.28,41938.0,64.7584,64.7975,64.7389,64.7877,41938.0
2024-05-13 14:40:00,66.28,66.3,66.25,66.25,28244.0,64.7877,64.8073,64.7584,64.7584,28244.0
2024-05-13 14:50:00,66.25,66.28,66.24,66.27,39005.0,64.7584,64.7877,64.7487,64.778,39005.0
2024-05-13 15:00:00,66.28,66.3,66.26,66.3,48379.0,64.7877,64.8073,64.7682,64.8073,48379.0
2024-05-13 15:10:00,66.29,66.32,66.25,66.31,55683.0,64.7975,64.8268,64.7584,64.8171,55683.0
2024-05-13 15:20:00,66.31,66.31,66.22,66.23,63604.0,64.8171,64.8171,64.7291,64.7389,63604.0
2024-05-13 15:30:00,66.23,66.26,66.22,66.26,100671.0,64.7389,64.7682,64.7291,64.7682,100671.0
2024-05-13 15:40:00,66.26,66.27,66.22,66.23,134200.0,64.7682,64.778,64.7291,64.7389,134200.0
2024-05-13 15:50:00,66.23,66.27,66.04,66.05,436915.0,64.7389,64.778,64.5532,64.5629,436915.0
2024-05-14 09:30:00,66.53,66.9,66.5,66.69,76089.0,65.0321,65.3938,65.0028,65.1885,76089.0
2024-05-14 09:40:00,66.67,67.16,66.67,67.14,80670.0,65.169,65.6479,65.169,65.6284,80670.0
2024-05-14 09:50:00,67.16,67.17,67.02,67.1,81476.0,65.6479,65.6577,65.5111,65.5893,81476.0
2024-05-14 10:00:00,67.13,67.24,66.99,67.03,65175.0,65.6186,65.7261,65.4818,65.5209,65175.0
2024-05-14 10:10:00,67.06,67.08,66.81,66.83,114228.0,65.5502,65.5697,65.3058,65.3254,114228.0
2024-05-14 10:20:00,66.84,66.91,66.81,66.85,34314.0,65.3351,65.4036,65.3058,65.3449,34314.0
2024-05-14 10:30:00,66.85,66.85,66.72,66.75,30650.0,65.3449,65.3449,65.2178,65.2472,30650.0
2024-05-14 10:40:00,66.74,66.79,66.71,66.75,31902.0,65.2374,65.2863,65.2081,65.2472,31902.0
2024-05-14 10:50:00,66.74,66.81,66.71,66.78,53238.0,65.2374,65.3058,65.2081,65.2765,53238.0
2024-05-14 11:00:00,66.79,66.83,66.77,66.79,29179.0,65.2863,65.3254,65.2667,65.2863,29179.0
2024-05-14 11:10:00,66.8,66.87,66.79,66.82,27509.0,65.296,65.3645,65.2863,65.3156,27509.0
2024-05-14 11:20:00,66.81,66.81,66.73,66.75,18221.0,65.3058,65.3058,65.2276,65.2472,18221.0
2024-05-14 11:30:00,66.75,66.85,66.75,66.81,25686.0,65.2472,65.3449,65.2472,65.3058,25686.0
2024-05-14 11:40:00,66.83,66.95,66.81,66.9,47985.0,65.3254,65.4427,65.3058,65.3938,47985.0
2024-05-14 11:50:00,66.89,66.91,66.8,66.83,21157.0,65.384,65.4036,65.296,65.3254,21157.0
2024-05-14 12:00:00,66.83,66.88,66.78,66.84,21125.0,65.3254,65.3742,65.2765,65.3351,21125.0
2024-05-14 12:10:00,66.84,66.85,66.77,66.81,31461.0,65.3351,65.3449,65.2667,65.3058,31461.0
2024-05-14 12:20:00,66.81,66.82,66.73,66.74,21701.0,65.3058,65.3156,65.2276,65.2374,21701.0
2024-05-14 12:30:00,66.72,66.72,66.67,66.7,60325.0,65.2178,65.2178,65.169,65.1983,60325.0
2024-05-14 12:40:00,66.7,66.73,66.52,66.56,88987.0,65.1983,65.2276,65.0223,65.0614,88987.0
2024-05-14 12:50:00,66.56,66.61,66.52,66.59,64784.0,65.0614,65.1103,65.0223,65.0908,64784.0
2024-05-14 13:00:00,66.59,66.62,66.49,66.51,88688.0,65.0908,65.1201,64.993,65.0126,88688.0
2024-05-14 13:10:00,66.52,66.54,66.44,66.47,39221.0,65.0223,65.0419,64.9441,64.9735,39221.0
2024-05-14 13:20:00,66.47,66.49,66.42,66.48,15793.0,64.9735,64.993,64.9246,64.9832,15793.0
2024-05-14 13:30:00,66.49,66.62,66.48,66.62,21398.0,64.993,65.1201,64.9832,65.1201,21398.0
2024-05-14 13:40:00,66.62,66.69,66.61,66.67,51925.0,65.1201,65.1885,65.1103,65.169,51925.0
2024-05-14 13:50:00,66.67,66.79,66.67,66.73,50040.0,65.169,65.2863,65.169,65.2276,50040.0
2024-05-14 14:00:00,66.73,66.73,66.67,66.69,43833.0,65.2276,65.2276,65.169,65.1885,43833.0
2024-05-14 14:10:00,66.69,66.74,66.63,66.64,46047.0,65.1885,65.2374,65.1299,65.1396,46047.0
2024-05-14 14:20:00,66.63,66.76,66.63,66.75,57932.0,65.1299,65.2569,65.1299,65.2472,57932.0
2024-05-14 14:30:00,66.75,66.96,66.75,66.96,61446.0,65.2472,65.4524,65.2472,65.4524,61446.0
2024-05-14 14:40:00,66.96,67.07,66.9,66.97,90153.0,65.4524,65.56,65.3938,65.4622,90153.0
2024-05-14 14:50:00,66.97,66.97,66.86,66.89,56869.0,65.4622,65.4622,65.3547,65.384,56869.0
2024-05-14 15:00:00,66.9,66.92,66.88,66.91,38035.0,65.3938,65.4133,65.3742,65.4036,38035.0
2024-05-14 15:10:00,66.91,66.92,66.87,66.92,58096.0,65.4036,65.4133,65.3645,65.4133,58096.0
2024-05-14 15:20:00,66.92,66.95,66.86,66.92,92382.0,65.4133,65.4427,65.3547,65.4133,92382.0
2024-05-14 15:30:00,66.92,66.99,66.89,66.95,71014.0,65.4133,65.4818,65.384,65.4427,71014.0
2024-05-14 15:40:00,66.95,67.07,66.94,66.95,120719.0,65.4427,65.56,65.4329,65.4427,120719.0
2024-05-14 15:50:00,66.95,67.07,66.87,66.87,580485.0,65.4427,65.56,65.3645,65.3645,580485.0
2024-05-15 09:30:00,67.04,67.48,67.04,67.4,68741.0,65.5306,65.9607,65.5306,65.8825,68741.0
2024-05-15 09:40:00,67.4,67.57,67.38,67.4,81604.0,65.8825,66.0487,65.863,65.8825,81604.0
2024-05-15 09:50:00,67.39,67.43,67.34,67.38,53589.0,65.8728,65.9119,65.8239,65.863,53589.0
2024-05-15 10:00:00,67.36,67.41,67.27,67.34,92919.0,65.8434,65.8923,65.7555,65.8239,92919.0
2024-05-15 10:10:00,67.33,67.34,66.97,67.14,70727.0,65.8141,65.8239,65.4622,65.6284,70727.0
2024-05-15 10:20:00,67.15,67.2,67.1,67.1,48807.0,65.6382,65.687,65.5893,65.5893,48807.0
2024-05-15 10:30:00,67.12,67.3,67.12,67.3,39769.0,65.6088,65.7848,65.6088,65.7848,39769.0
2024-05-15 10:40:00,67.3,67.5,67.3,67.46,70487.0,65.7848,65.9803,65.7848,65.9412,70487.0
2024-05-15 10:50:00,67.46,67.46,67.35,67.39,60425.0,65.9412,65.9412,65.8337,65.8728,60425.0
2024-05-15 11:00:00,67.4,67.41,67.25,67.39,96453.0,65.8825,65.8923,65.7359,65.8728,96453.0
2024-05-15 11:10:00,67.38,67.41,67.34,67.41,46439.0,65.863,65.8923,65.8239,65.8923,46439.0
2024-05-15 11:20:00,67.42,67.47,67.36,67.43,56243.0,65.9021,65.951,65.8434,65.9119,56243.0
2024-05-15 11:30:00,67.44,67.58,67.43,67.52,44783.0,65.9216,66.0585,65.9119,65.9998,44783.0
2024-05-15 11:40:00,67.53,67.6,67.51,67.56,23978.0,66.0096,66.078,65.9901,66.0389,23978.0
2024-05-15 11:50:00,67.56,67.6,67.53,67.58,37760.0,66.0389,66.078,66.0096,66.0585,37760.0
2024-05-15 12:00:00,67.57,67.66,67.51,67.52,42698.0,66.0487,66.1367,65.9901,65.9998,42698.0
2024-05-15 12:10:00,67.53,67.67,67.52,67.67,41874.0,66.0096,66.1465,65.9998,66.1465,41874.0
2024-05-15 12:20:00,67.67,67.68,67.62,67.67,44044.0,66.1465,66.1562,66.0976,66.1465,44044.0
2024-05-15 12:30:00,67.66,67.68,67.64,67.64,17829.0,66.1367,66.1562,66.1171,66.1171,17829.0
2024-05-15 12:40:00,67.65,67.7,67.64,67.66,23308.0,66.1269,66.1758,66.1171,66.1367,23308.0
2024-05-15 12:50:00,67.66,67.71,67.64,67.66,26540.0,66.1367,66.1856,66.1171,66.1367,26540.0
2024-05-15 13:00:00,67.67,67.77,67.65,67.73,43525.0,66.1465,66.2442,66.1269,66.2051,43525.0
2024-05-15 13:10:00,67.74,67.86,67.74,67.84,56469.0,66.2149,66.3322,66.2149,66.3126,56469.0
2024-05-15 13:20:00,67.84,67.87,67.74,67.87,99717.0,66.3126,66.342,66.2149,66.342,99717.0
2024-05-15 13:30:00,67.88,67.97,67.86,67.95,46926.0,66.3517,66.4397,66.3322,66.4202,46926.0
2024-05-15 13:40:00,67.95,67.97,67.81,67.81,41039.0,66.4202,66.4397,66.2833,66.2833,41039.0
2024-05-15 13:50:00,67.82,67.95,67.8,67.93,28403.0,66.2931,66.4202,66.2735,66.4006,28403.0
2024-05-15 14:00:00,67.92,68.01,67.89,68.01,66085.0,66.3908,66.4788,66.3615,66.4788,66085.0
2024-05-15 14:10:00,68.01,68.07,67.97,68.06,73574.0,66.4788,66.5374,66.4397,66.5277,73574.0
2024-05-15 14:20:00,68.06,68.12,68.0,68.11,84161.0,66.5277,66.5863,66.469,66.5765,84161.0
2024-05-15 14:30:00,68.12,68.19,68.08,68.14,62944.0,66.5863,66.6547,66.5472,66.6059,62944.0
2024-05-15 14:40:00,68.14,68.2,68.13,68.15,62277.0,66.6059,66.6645,66.5961,66.6156,62277.0
2024-05-15 14:50:00,68.15,68.16,68.05,68.14,63296.0,66.6156,66.6254,66.5179,66.6059,63296.0
2024-05-15 15:00:00,68.13,68.18,67.98,68.16,118930.0,66.5961,66.645,66.4495,66.6254,118930.0
2024-05-15 15:10:00,68.16,68.16,67.98,67.99,117071.0,66.6254,66.6254,66.4495,66.4593,117071.0
2024-05-15 15:20:00,68.0,68.07,67.93,68.03,152746.0,66.469,66.5374,66.4006,66.4983,152746.0
2024-05-15 15:30:00,68.03,68.05,67.99,68.05,111047.0,66.4983,66.5179,66.4593,66.5179,111047.0
2024-05-15 15:40:00,68.04,68.23,68.04,68.18,201575.0,66.5081,66.6938,66.5081,66.645,201575.0
2024-05-15 15:50:00,68.17,68.31,68.12,68.18,668152.0,66.6352,66.772,66.5863,66.645,668152.0
2024-05-16 09:30:00,68.33,69.48,68.33,68.93,413698.0,66.7916,67.9157,66.7916,67.3781,413698.0
2024-05-16 09:40:00,68.92,69.0,68.67,68.74,209163.0,67.3683,67.4465,67.1239,67.1924,209163.0
2024-05-16 09:50:00,68.75,68.89,68.59,68.85,147743.0,67.2021,67.339,67.0457,67.2999,147743.0
2024-05-16 10:00:00,68.85,69.12,68.7,69.1,218392.0,67.2999,67.5638,67.1533,67.5443,218392.0
2024-05-16 10:10:00,69.11,69.34,69.08,69.33,99524.0,67.554,67.7789,67.5247,67.7691,99524.0
2024-05-16 10:20:00,69.33,69.49,69.28,69.29,85405.0,67.7691,67.9255,67.7202,67.73,85405.0
2024-05-16 10:30:00,69.29,69.3,69.0,69.05,62589.0,67.73,67.7398,67.4465,67.4954,62589.0
2024-05-16 10:40:00,69.06,69.28,69.05,69.19,68464.0,67.5052,67.7202,67.4954,67.6322,68464.0
2024-05-16 10:50:00,69.19,69.19,69.0,69.02,90573.0,67.6322,67.6322,67.4465,67.4661,90573.0
2024-05-16 11:00:00,69.03,69.06,68.94,69.0,91792.0,67.4758,67.5052,67.3879,67.4465,91792.0
2024-05-16 11:10:00,68.99,69.0,68.87,68.91,138868.0,67.4367,67.4465,67.3194,67.3585,138868.0
2024-05-16 11:20:00,68.91,68.98,68.85,68.92,72468.0,67.3585,67.427,67.2999,67.3683,72468.0
2024-05-16 11:30:00,68.92,69.24,68.92,69.24,84882.0,67.3683,67.6811,67.3683,67.6811,84882.0
2024-05-16 11:40:00,69.24,69.25,69.03,69.04,70718.0,67.6811,67.6909,67.4758,67.4856,70718.0
2024-05-16 11:50:00,69.04,69.14,69.02,69.05,85089.0,67.4856,67.5834,67.4661,67.4954,85089.0
2024-05-16 12:00:00,69.06,69.06,68.9,68.97,92886.0,67.5052,67.5052,67.3488,67.4172,92886.0
2024-05-16 12:10:00,68.97,69.01,68.88,68.95,88421.0,67.4172,67.4563,67.3292,67.3976,88421.0
2024-05-16 12:20:00,68.95,69.02,68.95,69.01,50513.0,67.3976,67.4661,67.3976,67.4563,50513.0
2024-05-16 12:30:00,69.0,69.01,68.89,68.9,90393.0,67.4465,67.4563,67.339,67.3488,90393.0
2024-05-16 12:40:00,68.91,68.92,68.84,68.9,43208.0,67.3585,67.3683,67.2901,67.3488,43208.0
2024-05-16 12:50:00,68.9,68.91,68.6,68.65,49216.0,67.3488,67.3585,67.0555,67.1044,49216.0
2024-05-16 13:00:00,68.65,68.69,68.57,68.6,93001.0,67.1044,67.1435,67.0262,67.0555,93001.0
2024-05-16 13:10:00,68.6,68.65,68.5,68.59,62870.0,67.0555,67.1044,66.9578,67.0457,62870.0
2024-05-16 13:20:00,68.59,68.6,68.43,68.5,64540.0,67.0457,67.0555,66.8893,66.9578,64540.0
2024-05-16 13:30:00,68.5,68.52,68.36,68.4,36627.0,66.9578,66.9773,66.8209,66.86,36627.0
2024-05-16 13:40:00,68.41,68.42,68.37,68.41,53397.0,66.8698,66.8796,66.8307,66.8698,53397.0
2024-05-16 13:50:00,68.41,68.48,68.4,68.46,45456.0,66.8698,66.9382,66.86,66.9187,45456.0
2024-05-16 14:00:00,68.47,68.51,68.45,68.48,47588.0,66.9284,66.9675,66.9089,66.9382,47588.0
2024-05-16 14:10:00,68.48,68.52,68.44,68.5,48992.0,66.9382,66.9773,66.8991,66.9578,48992.0
2024-05-16 14:20:00,68.5,68.54,68.44,68.45,45591.0,66.9578,66.9969,66.8991,66.9089,45591.0
2024-05-16 14:30:00,68.46,68.53,68.45,68.51,55461.0,66.9187,66.9871,66.9089,66.9675,55461.0
2024-05-16 14:40:00,68.51,68.54,68.5,68.5,38202.0,66.9675,66.9969,66.9578,66.9578,38202.0
2024-05-16 14:50:00,68.5,68.55,68.44,68.54,64437.0,66.9578,67.0066,66.8991,66.9969,64437.0
2024-05-16 15:00:00,68.53,68.55,68.49,68.51,66011.0,66.9871,67.0066,66.948,66.9675,66011.0
2024-05-16 15:10:00,68.5,68.52,68.44,68.51,116429.0,66.9578,66.9773,66.8991,66.9675,116429.0
2024-05-16 15:20:00,68.51,68.51,68.43,68.45,73803.0,66.9675,66.9675,66.8893,66.9089,73803.0
2024-05-16 15:30:00,68.45,68.47,68.32,68.34,86424.0,66.9089,66.9284,66.7818,66.8014,86424.0
2024-05-16 15:40:00,68.35,68.36,68.19,68.19,127094.0,66.8111,66.8209,66.6547,66.6547,127094.0
2024-05-16 15:50:00,68.18,68.31,68.17,68.28,459923.0,66.645,66.772,66.6352,66.7427,459923.0
2024-05-17 09:30:00,68.2,68.33,67.97,68.14,150031.0,66.6645,66.7916,66.4397,66.6059,150031.0
2024-05-17 09:40:00,68.15,68.34,68.1,68.31,51949.0,66.6156,66.8014,66.5668,66.772,51949.0
2024-05-17 09:50:00,68.31,68.34,68.21,68.31,64355.0,66.772,66.8014,66.6743,66.772,64355.0
2024-05-17 10:00:00,68.31,68.33,68.14,68.17,81174.0,66.772,66.7916,66.6059,66.6352,81174.0
2024-05-17 10:10:00,68.18,68.22,68.03,68.19,38055.0,66.645,66.6841,66.4983,66.6547,38055.0
2024-05-17 10:20:00,68.19,68.29,68.17,68.2,31956.0,66.6547,66.7525,66.6352,66.6645,31956.0
2024-05-17 10:30:00,68.2,68.35,68.17,68.31,48073.0,66.6645,66.8111,66.6352,66.772,48073.0
2024-05-17 10:40:00,68.3,68.53,68.3,68.48,41079.0,66.7623,66.9871,66.7623,66.9382,41079.0
2024-05-17 10:50:00,68.48,68.53,68.4,68.44,61345.0,66.9382,66.9871,66.86,66.8991,61345.0
2024-05-17 11:00:00,68.43,68.53,68.39,68.51,59945.0,66.8893,66.9871,66.8502,66.9675,59945.0
2024-05-17 11:10:00,68.5,68.61,68.49,68.52,38045.0,66.9578,67.0653,66.948,66.9773,38045.0
2024-05-17 11:20:00,68.52,68.53,68.4,68.4,80299.0,66.9773,66.9871,66.86,66.86,80299.0
2024-05-17 11:30:00,68.41,68.49,68.39,68.49,64591.0,66.8698,66.948,66.8502,66.948,64591.0
2024-05-17 11:40:00,68.5,68.64,68.49,68.59,30120.0,66.9578,67.0946,66.948,67.0457,30120.0
2024-05-17 11:50:00,68.58,68.71,68.58,68.68,27732.0,67.036,67.163,67.036,67.1337,27732.0
2024-05-17 12:00:00,68.67,68.69,68.56,68.61,22259.0,67.1239,67.1435,67.0164,67.0653,22259.0
2024-05-17 12:10:00,68.61,68.64,68.58,68.59,27582.0,67.0653,67.0946,67.036,67.0457,27582.0
2024-05-17 12:20:00,68.59,68.63,68.57,68.62,24382.0,67.0457,67.0848,67.0262,67.0751,24382.0
2024-05-17 12:30:00,68.63,68.68,68.62,68.68,50508.0,67.0848,67.1337,67.0751,67.1337,50508.0
2024-05-17 12:40:00,68.68,68.7,68.64,68.7,30220.0,67.1337,67.1533,67.0946,67.1533,30220.0
2024-05-17 12:50:00,68.69,68.8,68.69,68.76,71863.0,67.1435,67.251,67.1435,67.2119,71863.0
2024-05-17 13:00:00,68.77,68.85,68.72,68.81,132100.0,67.2217,67.2999,67.1728,67.2608,132100.0
2024-05-17 13:10:00,68.81,68.84,68.75,68.75,68227.0,67.2608,67.2901,67.2021,67.2021,68227.0
2024-05-17 13:20:00,68.75,68.88,68.75,68.83,55785.0,67.2021,67.3292,67.2021,67.2803,55785.0
2024-05-17 13:30:00,68.82,68.91,68.8,68.91,35900.0,67.2706,67.3585,67.251,67.3585,35900.0
2024-05-17 13:40:00,68.91,68.92,68.85,68.9,50122.0,67.3585,67.3683,67.2999,67.3488,50122.0
2024-05-17 13:50:00,68.89,68.97,68.89,68.97,40004.0,67.339,67.4172,67.339,67.4172,40004.0
2024-05-17 14:00:00,68.97,69.04,68.95,68.95,90598.0,67.4172,67.4856,67.3976,67.3976,90598.0
2024-05-17 14:10:00,68.95,69.01,68.85,68.86,65333.0,67.3976,67.4563,67.2999,67.3097,65333.0
2024-05-17 14:20:00,68.86,68.86,68.75,68.84,39249.0,67.3097,67.3097,67.2021,67.2901,39249.0
2024-05-17 14:30:00,68.84,68.99,68.84,68.99,69166.0,67.2901,67.4367,67.2901,67.4367,69166.0
2024-05-17 14:40:00,69.0,69.02,68.9,69.0,53933.0,67.4465,67.4661,67.3488,67.4465,53933.0
2024-05-17 14:50:00,69.02,69.08,69.0,69.02,67765.0,67.4661,67.5247,67.4465,67.4661,67765.0
2024-05-17 15:00:00,69.02,69.06,68.99,69.06,81160.0,67.4661,67.5052,67.4367,67.5052,81160.0
2024-05-17 15:10:00,69.06,69.1,69.0,69.1,85357.0,67.5052,67.5443,67.4465,67.5443,85357.0
2024-05-17 15:20:00,69.1,69.15,69.02,69.13,98454.0,67.5443,67.5931,67.4661,67.5736,98454.0
2024-05-17 15:30:00,69.13,69.22,69.07,69.2,133276.0,67.5736,67.6616,67.5149,67.642,133276.0
2024-05-17 15:40:00,69.21,69.21,69.0,69.03,124824.0,67.6518,67.6518,67.4465,67.4758,124824.0
2024-05-17 15:50:00,69.02,69.08,69.0,69.03,495758.0,67.4661,67.5247,67.4465,67.4758,495758.0
2024-05-20 09:30:00,71.8,72.99,70.73,70.93,1257615.0,70.1835,71.3467,69.1376,69.3331,1257615.0
2024-05-20 09:40:00,70.96,71.22,70.9,71.06,546716.0,69.3624,69.6165,69.3037,69.4601,546716.0
2024-05-20 09:50:00,71.07,71.34,70.93,71.13,386254.0,69.4699,69.7338,69.3331,69.5286,386254.0
2024-05-20 10:00:00,71.13,71.16,70.84,71.09,239474.0,69.5286,69.5579,69.2451,69.4895,239474.0
2024-05-20 10:10:00,71.08,71.09,70.79,70.84,185799.0,69.4797,69.4895,69.1962,69.2451,185799.0
2024-05-20 10:20:00,70.84,70.91,70.67,70.79,246404.0,69.2451,69.3135,69.0789,69.1962,246404.0
2024-05-20 10:30:00,70.78,70.97,70.75,70.79,111281.0,69.1864,69.3722,69.1571,69.1962,111281.0
2024-05-20 10:40:00,70.79,70.99,70.79,70.99,107995.0,69.1962,69.3917,69.1962,69.3917,107995.0
2024-05-20 10:50:00,71.01,71.19,70.96,71.16,185535.0,69.4113,69.5872,69.3624,69.5579,185535.0
2024-05-20 11:00:00,71.16,71.19,71.0,71.01,142975.0,69.5579,69.5872,69.4015,69.4113,142975.0
2024-05-20 11:10:00,71.02,71.24,70.97,71.04,224245.0,69.421,69.6361,69.3722,69.4406,224245.0
2024-05-20 11:20:00,71.05,71.05,70.92,71.02,101803.0,69.4504,69.4504,69.3233,69.421,101803.0
2024-05-20 11:30:00,71.02,71.1,70.97,71.01,171704.0,69.421,69.4992,69.3722,69.4113,171704.0
2024-05-20 11:40:00,71.01,71.12,70.95,71.11,195841.0,69.4113,69.5188,69.3526,69.509,195841.0
2024-05-20 11:50:00,71.11,71.17,71.05,71.1,275189.0,69.509,69.5677,69.4504,69.4992,275189.0
2024-05-20 12:00:00,71.1,71.14,70.99,71.05,301509.0,69.4992,69.5383,69.3917,69.4504,301509.0
2024-05-20 12:10:00,71.04,71.11,71.0,71.04,199682.0,69.4406,69.509,69.4015,69.4406,199682.0
2024-05-20 12:20:00,71.04,71.07,70.97,71.07,74289.0,69.4406,69.4699,69.3722,69.4699,74289.0
2024-05-20 12:30:00,71.06,71.12,71.02,71.08,75042.0,69.4601,69.5188,69.421,69.4797,75042.0
2024-05-20 12:40:00,71.06,71.11,71.01,71.07,102453.0,69.4601,69.509,69.4113,69.4699,102453.0
2024-05-20 12:50:00,71.08,71.11,71.04,71.09,67574.0,69.4797,69.509,69.4406,69.4895,67574.0
2024-05-20 13:00:00,71.09,71.1,70.99,71.02,97844.0,69.4895,69.4992,69.3917,69.421,97844.0
2024-05-20 13:10:00,71.02,71.11,71.01,71.08,73319.0,69.421,69.509,69.4113,69.4797,73319.0
2024-05-20 13:20:00,71.08,71.09,70.97,70.98,68707.0,69.4797,69.4895,69.3722,69.3819,68707.0
2024-05-20 13:30:00,70.98,71.12,70.97,71.11,127076.0,69.3819,69.5188,69.3722,69.509,127076.0
2024-05-20 13:40:00,71.11,71.12,71.0,71.03,103851.0,69.509,69.5188,69.4015,69.4308,103851.0
2024-05-20 13:50:00,71.03,71.04,70.9,70.98,74715.0,69.4308,69.4406,69.3037,69.3819,74715.0
2024-05-20 14:00:00,70.98,71.01,70.88,70.97,85155.0,69.3819,69.4113,69.2842,69.3722,85155.0
2024-05-20 14:10:00,70.96,70.98,70.76,70.78,141942.0,69.3624,69.3819,69.1669,69.1864,141942.0
2024-05-20 14:20:00,70.77,70.8,70.68,70.73,242380.0,69.1767,69.206,69.0887,69.1376,242380.0
2024-05-20 14:30:00,70.74,70.75,70.68,70.69,104339.0,69.1473,69.1571,69.0887,69.0985,104339.0
2024-05-20 14:40:00,70.69,70.71,70.67,70.7,48510.0,69.0985,69.118,69.0789,69.1082,48510.0
2024-05-20 14:50:00,70.7,70.75,70.64,70.67,118550.0,69.1082,69.1571,69.0496,69.0789,118550.0
2024-05-20 15:00:00,70.66,70.69,70.61,70.62,69923.0,69.0691,69.0985,69.0203,69.03,69923.0
2024-05-20 15:10:00,70.62,70.63,70.51,70.53,188571.0,69.03,69.0398,68.9225,68.9421,188571.0
2024-05-20 15:20:00,70.53,70.64,70.38,70.39,1028398.0,68.9421,69.0496,68.7954,68.8052,1028398.0
2024-05-20 15:30:00,70.38,70.42,70.26,70.33,425147.0,68.7954,68.8345,68.6781,68.7466,425147.0
2024-05-20 15:40:00,70.33,70.51,70.32,70.48,381894.0,68.7466,68.9225,68.7368,68.8932,381894.0
2024-05-20 15:50:00,70.48,70.75,70.47,70.62,1474641.0,68.8932,69.1571,68.8834,69.03,1474641.0
2024-05-21 09:30:00,70.62,71.73,70.62,71.27,402297.0,69.03,70.115,69.03,69.6654,402297.0
2024-05-21 09:40:00,71.26,71.87,71.26,71.65,385679.0,69.6556,70.2519,69.6556,70.0368,385679.0
2024-05-21 09:50:00,71.66,71.71,71.37,71.44,414855.0,70.0466,70.0955,69.7632,69.8316,414855.0
2024-05-21 10:00:00,71.45,71.46,71.31,71.39,303908.0,69.8414,69.8511,69.7045,69.7827,303908.0
2024-05-21 10:10:00,71.4,71.95,71.38,71.94,169213.0,69.7925,70.3301,69.7729,70.3203,169213.0
2024-05-21 10:20:00,71.94,72.4,71.87,72.17,338150.0,70.3203,70.77,70.2519,70.5451,338150.0
2024-05-21 10:30:00,72.15,72.15,71.85,71.94,170933.0,70.5256,70.5256,70.2323,70.3203,170933.0
2024-05-21 10:40:00,71.94,72.22,71.9,72.19,249224.0,70.3203,70.594,70.2812,70.5647,249224.0
2024-05-21 10:50:00,72.19,72.27,72.16,72.2,156686.0,70.5647,70.6429,70.5354,70.5745,156686.0
2024-05-21 11:00:00,72.2,72.32,72.13,72.21,282713.0,70.5745,70.6918,70.506,70.5842,282713.0
2024-05-21 11:10:00,72.19,72.23,71.99,72.08,77296.0,70.5647,70.6038,70.3692,70.4572,77296.0
2024-05-21 11:20:00,72.08,72.18,71.99,72.0,67173.0,70.4572,70.5549,70.3692,70.379,67173.0
2024-05-21 11:30:00,72.0,72.2,71.82,71.87,181670.0,70.379,70.5745,70.203,70.2519,181670.0
2024-05-21 11:40:00,71.86,72.01,71.64,72.0,115009.0,70.2421,70.3887,70.0271,70.379,115009.0
2024-05-21 11:50:00,72.0,72.12,71.97,72.0,186408.0,70.379,70.4963,70.3496,70.379,186408.0
2024-05-21 12:00:00,72.0,72.1,71.93,72.1,145997.0,70.379,70.4767,70.3105,70.4767,145997.0
2024-05-21 12:10:00,72.1,72.2,72.07,72.15,78075.0,70.4767,70.5745,70.4474,70.5256,78075.0
2024-05-21 12:20:00,72.14,72.17,72.11,72.14,49736.0,70.5158,70.5451,70.4865,70.5158,49736.0
2024-05-21 12:30:00,72.14,72.44,72.13,72.29,492019.0,70.5158,70.8091,70.506,70.6624,492019.0
2024-05-21 12:40:00,72.28,72.36,72.21,72.26,62428.0,70.6527,70.7309,70.5842,70.6331,62428.0
2024-05-21 12:50:00,72.26,72.36,72.18,72.34,93975.0,70.6331,70.7309,70.5549,70.7113,93975.0
2024-05-21 13:00:00,72.34,72.41,72.3,72.37,163712.0,70.7113,70.7797,70.6722,70.7406,163712.0
2024-05-21 13:10:00,72.36,72.52,72.3,72.52,171086.0,70.7309,70.8873,70.6722,70.8873,171086.0
2024-05-21 13:20:00,72.53,72.57,72.46,72.48,102704.0,70.897,70.9361,70.8286,70.8482,102704.0
2024-05-21 13:30:00,72.49,72.57,72.43,72.52,170648.0,70.8579,70.9361,70.7993,70.8873,170648.0
2024-05-21 13:40:00,72.52,72.73,72.51,72.71,96879.0,70.8873,71.0925,70.8775,71.073,96879.0
2024-05-21 13:50:00,72.72,72.94,72.71,72.82,112409.0,71.0828,71.2978,71.073,71.1805,112409.0
2024-05-21 14:00:00,72.82,72.9,72.81,72.88,61225.0,71.1805,71.2587,71.1707,71.2392,61225.0
2024-05-21 14:10:00,72.89,72.92,72.79,72.88,82438.0,71.2489,71.2783,71.1512,71.2392,82438.0
2024-05-21 14:20:00,72.88,72.91,72.75,72.78,89689.0,71.2392,71.2685,71.1121,71.1414,89689.0
2024-05-21 14:30:00,72.78,72.94,72.77,72.78,147855.0,71.1414,71.2978,71.1316,71.1414,147855.0
2024-05-21 14:40:00,72.78,72.92,72.63,72.79,175594.0,71.1414,71.2783,70.9948,71.1512,175594.0
2024-05-21 14:50:00,72.8,72.82,72.73,72.77,77303.0,71.161,71.1805,71.0925,71.1316,77303.0
2024-05-21 15:00:00,72.77,72.85,72.75,72.84,117858.0,71.1316,71.2098,71.1121,71.2001,117858.0
2024-05-21 15:10:00,72.84,72.92,72.78,72.78,194231.0,71.2001,71.2783,71.1414,71.1414,194231.0
2024-05-21 15:20:00,72.78,72.89,72.77,72.84,191639.0,71.1414,71.2489,71.1316,71.2001,191639.0
2024-05-21 15:30:00,72.84,72.98,72.81,72.88,207669.0,71.2001,71.3369,71.1707,71.2392,207669.0
2024-05-21 15:40:00,72.89,72.91,72.78,72.81,358916.0,71.2489,71.2685,71.1414,71.1707,358916.0
2024-05-21 15:50:00,72.81,73.08,72.68,72.86,935310.0,71.1707,71.4347,71.0437,71.2196,935310.0
2024-05-22 09:30:00,72.09,73.28,72.05,72.74,279481.0,70.4669,71.6301,70.4278,71.1023,279481.0
2024-05-22 09:40:00,72.73,73.14,72.62,72.84,150959.0,71.0925,71.4933,70.985,71.2001,150959.0
2024-05-22 09:50:00,72.86,72.95,72.74,72.84,80347.0,71.2196,71.3076,71.1023,71.2001,80347.0
2024-05-22 10:00:00,72.86,72.86,72.59,72.72,130670.0,71.2196,71.2196,70.9557,71.0828,130670.0
2024-05-22 10:10:00,72.71,72.8,72.59,72.63,140460.0,71.073,71.161,70.9557,70.9948,140460.0
2024-05-22 10:20:00,72.64,72.67,72.36,72.58,242712.0,71.0046,71.0339,70.7309,70.9459,242712.0
2024-05-22 10:30:00,72.57,72.81,72.5,72.72,362707.0,70.9361,71.1707,70.8677,71.0828,362707.0
2024-05-22 10:40:00,72.72,72.85,72.6,72.66,66929.0,71.0828,71.2098,70.9655,71.0241,66929.0
2024-05-22 10:50:00,72.66,72.85,72.65,72.84,135881.0,71.0241,71.2098,71.0143,71.2001,135881.0
2024-05-22 11:00:00,72.83,72.92,72.75,72.84,131836.0,71.1903,71.2783,71.1121,71.2001,131836.0
2024-05-22 11:10:00,72.84,72.84,72.62,72.67,54603.0,71.2001,71.2001,70.985,71.0339,54603.0
2024-05-22 11:20:00,72.67,72.69,72.57,72.6,62502.0,71.0339,71.0534,70.9361,70.9655,62502.0
2024-05-22 11:30:00,72.61,72.77,72.6,72.75,131415.0,70.9752,71.1316,70.9655,71.1121,131415.0
2024-05-22 11:40:00,72.75,72.96,72.74,72.91,61153.0,71.1121,71.3174,71.1023,71.2685,61153.0
2024-05-22 11:50:00,72.9,72.92,72.78,72.83,131859.0,71.2587,71.2783,71.1414,71.1903,131859.0
2024-05-22 12:00:00,72.83,72.92,72.78,72.89,198076.0,71.1903,71.2783,71.1414,71.2489,198076.0
2024-05-22 12:10:00,72.86,72.91,72.8,72.8,37395.0,71.2196,71.2685,71.161,71.161,37395.0
2024-05-22 12:20:00,72.79,72.85,72.76,72.78,53582.0,71.1512,71.2098,71.1219,71.1414,53582.0
2024-05-22 12:30:00,72.77,72.82,72.69,72.79,25426.0,71.1316,71.1805,71.0534,71.1512,25426.0
2024-05-22 12:40:00,72.79,72.88,72.68,72.88,78107.0,71.1512,71.2392,71.0437,71.2392,78107.0
2024-05-22 12:50:00,72.88,72.91,72.78,72.84,70121.0,71.2392,71.2685,71.1414,71.2001,70121.0
2024-05-22 13:00:00,72.84,72.86,72.69,72.69,61500.0,71.2001,71.2196,71.0534,71.0534,61500.0
2024-05-22 13:10:00,72.69,72.8,72.69,72.73,84710.0,71.0534,71.161,71.0534,71.0925,84710.0
2024-05-22 13:20:00,72.73,72.75,72.66,72.69,296303.0,71.0925,71.1121,71.0241,71.0534,296303.0
2024-05-22 13:30:00,72.69,72.7,72.5,72.55,44553.0,71.0534,71.0632,70.8677,70.9166,44553.0
2024-05-22 13:40:00,72.54,72.57,72.42,72.49,34177.0,70.9068,70.9361,70.7895,70.8579,34177.0
2024-05-22 13:50:00,72.5,72.52,72.46,72.49,41244.0,70.8677,70.8873,70.8286,70.8579,41244.0
2024-05-22 14:00:00,72.5,72.53,72.38,72.44,66215.0,70.8677,70.897,70.7504,70.8091,66215.0
2024-05-22 14:10:00,72.44,72.46,72.31,72.38,46043.0,70.8091,70.8286,70.682,70.7504,46043.0
2024-05-22 14:20:00,72.38,72.39,72.24,72.28,46411.0,70.7504,70.7602,70.6136,70.6527,46411.0
2024-05-22 14:30:00,72.27,72.31,72.12,72.16,53361.0,70.6429,70.682,70.4963,70.5354,53361.0
2024-05-22 14:40:00,72.17,72.34,72.14,72.31,57118.0,70.5451,70.7113,70.5158,70.682,57118.0
2024-05-22 14:50:00,72.31,72.36,72.27,72.31,58106.0,70.682,70.7309,70.6429,70.682,58106.0
2024-05-22 15:00:00,72.31,72.45,72.31,72.41,46309.0,70.682,70.8188,70.682,70.7797,46309.0
2024-05-22 15:10:00,72.41,72.7,72.39,72.59,110467.0,70.7797,71.0632,70.7602,70.9557,110467.0
2024-05-22 15:20:00,72.61,72.7,72.61,72.67,90123.0,70.9752,71.0632,70.9752,71.0339,90123.0
2024-05-22 15:30:00,72.67,72.94,72.66,72.91,135085.0,71.0339,71.2978,71.0241,71.2685,135085.0
2024-05-22 15:40:00,72.91,73.0,72.86,72.97,130508.0,71.2685,71.3565,71.2196,71.3271,130508.0
2024-05-22 15:50:00,72.97,73.21,72.92,73.2,624160.0,71.3271,71.5617,71.2783,71.552,624160.0
2024-05-23 09:30:00,73.66,73.68,72.87,72.94,114376.0,72.0016,72.0211,71.2294,71.2978,114376.0
2024-05-23 09:40:00,72.92,72.92,72.58,72.59,60966.0,71.2783,71.2783,70.9459,70.9557,60966.0
2024-05-23 09:50:00,72.59,72.59,72.25,72.45,133105.0,70.9557,70.9557,70.6233,70.8188,133105.0
2024-05-23 10:00:00,72.44,72.86,72.42,72.78,91691.0,70.8091,71.2196,70.7895,71.1414,91691.0
2024-05-23 10:10:00,72.8,73.0,72.79,72.9,59292.0,71.161,71.3565,71.1512,71.2587,59292.0
2024-05-23 10:20:00,72.9,72.91,72.77,72.84,67272.0,71.2587,71.2685,71.1316,71.2001,67272.0
2024-05-23 10:30:00,72.84,72.85,72.67,72.82,60521.0,71.2001,71.2098,71.0339,71.1805,60521.0
2024-05-23 10:40:00,72.81,72.92,72.78,72.9,37183.0,71.1707,71.2783,71.1414,71.2587,37183.0
2024-05-23 10:50:00,72.89,72.89,72.68,72.71,33410.0,71.2489,71.2489,71.0437,71.073,33410.0
2024-05-23 11:00:00,72.72,73.05,72.71,73.05,41321.0,71.0828,71.4053,71.073,71.4053,41321.0
2024-05-23 11:10:00,73.04,73.1,72.95,72.95,65389.0,71.3956,71.4542,71.3076,71.3076,65389.0
2024-05-23 11:20:00,72.94,73.08,72.94,73.04,48129.0,71.2978,71.4347,71.2978,71.3956,48129.0
2024-05-23 11:30:00,73.05,73.21,73.05,73.18,50770.0,71.4053,71.5617,71.4053,71.5324,50770.0
2024-05-23 11:40:00,73.18,73.2,73.09,73.1,41372.0,71.5324,71.552,71.4444,71.4542,41372.0
2024-05-23 11:50:00,73.11,73.23,73.09,73.12,37330.0,71.464,71.5813,71.4444,71.4738,37330.0
2024-05-23 12:00:00,73.13,73.23,73.07,73.22,109311.0,71.4835,71.5813,71.4249,71.5715,109311.0
2024-05-23 12:10:00,73.21,73.3,73.13,73.3,66449.0,71.5617,71.6497,71.4835,71.6497,66449.0
2024-05-23 12:20:00,73.3,73.43,73.27,73.33,153273.0,71.6497,71.7768,71.6204,71.679,153273.0
2024-05-23 12:30:00,73.33,73.51,73.31,73.44,60993.0,71.679,71.855,71.6595,71.7865,60993.0
2024-05-23 12:40:00,73.44,73.45,73.34,73.39,30420.0,71.7865,71.7963,71.6888,71.7377,30420.0
2024-05-23 12:50:00,73.39,73.45,73.38,73.42,39284.0,71.7377,71.7963,71.7279,71.767,39284.0
2024-05-23 13:00:00,73.42,73.43,73.27,73.33,32785.0,71.767,71.7768,71.6204,71.679,32785.0
2024-05-23 13:10:00,73.32,73.39,73.32,73.32,28994.0,71.6692,71.7377,71.6692,71.6692,28994.0
2024-05-23 13:20:00,73.33,73.42,73.29,73.42,40498.0,71.679,71.767,71.6399,71.767,40498.0
2024-05-23 13:30:00,73.42,73.42,73.2,73.2,38668.0,71.767,71.767,71.552,71.552,38668.0
2024-05-23 13:40:00,73.2,73.3,73.03,73.11,59784.0,71.552,71.6497,71.3858,71.464,59784.0
2024-05-23 13:50:00,73.11,73.15,72.91,72.92,43173.0,71.464,71.5031,71.2685,71.2783,43173.0
2024-05-23 14:00:00,72.9,72.91,72.68,72.78,41108.0,71.2587,71.2685,71.0437,71.1414,41108.0
2024-05-23 14:10:00,72.78,72.82,72.7,72.74,77817.0,71.1414,71.1805,71.0632,71.1023,77817.0
2024-05-23 14:20:00,72.75,72.97,72.74,72.92,136037.0,71.1121,71.3271,71.1023,71.2783,136037.0
2024-05-23 14:30:00,72.92,73.12,72.84,73.01,134871.0,71.2783,71.4738,71.2001,71.3662,134871.0
2024-05-23 14:40:00,73.01,73.05,72.9,73.02,58226.0,71.3662,71.4053,71.2587,71.376,58226.0
2024-05-23 14:50:00,73.01,73.1,72.99,73.05,84728.0,71.3662,71.4542,71.3467,71.4053,84728.0
2024-05-23 15:00:00,73.05,73.16,73.02,73.15,147473.0,71.4053,71.5129,71.376,71.5031,147473.0
2024-05-23 15:10:00,73.15,73.21,73.09,73.11,86266.0,71.5031,71.5617,71.4444,71.464,86266.0
2024-05-23 15:20:00,73.11,73.19,73.09,73.16,205734.0,71.464,71.5422,71.4444,71.5129,205734.0
2024-05-23 15:30:00,73.16,73.27,73.15,73.27,75657.0,71.5129,71.6204,71.5031,71.6204,75657.0
2024-05-23 15:40:00,73.27,73.34,73.11,73.15,185934.0,71.6204,71.6888,71.464,71.5031,185934.0
2024-05-23 15:50:00,73.14,73.28,73.08,73.25,474614.0,71.4933,71.6301,71.4347,71.6008,474614.0
2024-05-24 09:30:00,73.73,73.79,73.37,73.61,110287.0,72.07,72.1287,71.7181,71.9527,110287.0
2024-05-24 09:40:00,73.63,73.68,73.33,73.35,194680.0,71.9723,72.0211,71.679,71.6986,194680.0
2024-05-24 09:50:00,73.35,73.36,73.16,73.21,174162.0,71.6986,71.7083,71.5129,71.5617,174162.0
2024-05-24 10:00:00,73.19,73.44,73.18,73.23,63868.0,71.5422,71.7865,71.5324,71.5813,63868.0
2024-05-24 10:10:00,73.22,73.29,73.13,73.25,44275.0,71.5715,71.6399,71.4835,71.6008,44275.0
2024-05-24 10:20:00,73.24,73.44,73.24,73.4,26997.0,71.5911,71.7865,71.5911,71.7474,26997.0
2024-05-24 10:30:00,73.4,73.43,73.33,73.34,30677.0,71.7474,71.7768,71.679,71.6888,30677.0
2024-05-24 10:40:00,73.33,73.36,73.18,73.36,40888.0,71.679,71.7083,71.5324,71.7083,40888.0
2024-05-24 10:50:00,73.36,73.52,73.35,73.47,25048.0,71.7083,71.8647,71.6986,71.8159,25048.0
2024-05-24 11:00:00,73.48,73.63,73.44,73.61,75970.0,71.8256,71.9723,71.7865,71.9527,75970.0
2024-05-24 11:10:00,73.62,73.87,73.62,73.87,33765.0,71.9625,72.2069,71.9625,72.2069,33765.0
2024-05-24 11:20:00,73.87,73.95,73.83,73.88,52628.0,72.2069,72.2851,72.1678,72.2166,52628.0
2024-05-24 11:30:00,73.89,73.98,73.81,73.81,35130.0,72.2264,72.3144,72.1482,72.1482,35130.0
2024-05-24 11:40:00,73.82,73.87,73.77,73.83,24800.0,72.158,72.2069,72.1091,72.1678,24800.0
2024-05-24 11:50:00,73.84,73.86,73.81,73.83,14839.0,72.1775,72.1971,72.1482,72.1678,14839.0
2024-05-24 12:00:00,73.83,73.97,73.83,73.9,26474.0,72.1678,72.3046,72.1678,72.2362,26474.0
2024-05-24 12:10:00,73.89,73.99,73.89,73.94,19439.0,72.2264,72.3242,72.2264,72.2753,19439.0
2024-05-24 12:20:00,73.96,74.06,73.95,73.98,126238.0,72.2948,72.3926,72.2851,72.3144,126238.0
2024-05-24 12:30:00,73.99,74.04,73.98,74.02,21209.0,72.3242,72.373,72.3144,72.3535,21209.0
2024-05-24 12:40:00,74.02,74.12,74.0,74.12,192135.0,72.3535,72.4512,72.3339,72.4512,192135.0
2024-05-24 12:50:00,74.13,74.15,74.0,74.04,77051.0,72.461,72.4806,72.3339,72.373,77051.0
2024-05-24 13:00:00,74.05,74.09,74.04,74.04,45824.0,72.3828,72.4219,72.373,72.373,45824.0
2024-05-24 13:10:00,74.03,74.16,74.03,74.09,64743.0,72.3633,72.4903,72.3633,72.4219,64743.0
2024-05-24 13:20:00,74.08,74.18,74.07,74.13,94572.0,72.4121,72.5099,72.4024,72.461,94572.0
2024-05-24 13:30:00,74.13,74.18,74.06,74.15,159256.0,72.461,72.5099,72.3926,72.4806,159256.0
2024-05-24 13:40:00,74.15,74.19,74.11,74.13,64890.0,72.4806,72.5197,72.4415,72.461,64890.0
2024-05-24 13:50:00,74.14,74.17,74.11,74.11,73898.0,72.4708,72.5001,72.4415,72.4415,73898.0
2024-05-24 14:00:00,74.11,74.18,74.04,74.15,157012.0,72.4415,72.5099,72.373,72.4806,157012.0
2024-05-24 14:10:00,74.15,74.23,74.12,74.15,111948.0,72.4806,72.5588,72.4512,72.4806,111948.0
2024-05-24 14:20:00,74.15,74.16,73.97,74.06,40896.0,72.4806,72.4903,72.3046,72.3926,40896.0
2024-05-24 14:30:00,74.07,74.08,73.91,73.93,58184.0,72.4024,72.4121,72.246,72.2655,58184.0
2024-05-24 14:40:00,73.94,73.96,73.84,73.86,70400.0,72.2753,72.2948,72.1775,72.1971,70400.0
2024-05-24 14:50:00,73.85,73.86,73.75,73.78,76458.0,72.1873,72.1971,72.0896,72.1189,76458.0
2024-05-24 15:00:00,73.78,73.8,73.67,73.8,48073.0,72.1189,72.1384,72.0114,72.1384,48073.0
2024-05-24 15:10:00,73.8,73.87,73.79,73.82,37917.0,72.1384,72.2069,72.1287,72.158,37917.0
2024-05-24 15:20:00,73.82,73.87,73.75,73.87,66284.0,72.158,72.2069,72.0896,72.2069,66284.0
2024-05-24 15:30:00,73.87,73.99,73.84,73.97,103162.0,72.2069,72.3242,72.1775,72.3046,103162.0
2024-05-24 15:40:00,73.97,74.01,73.89,73.96,147297.0,72.3046,72.3437,72.2264,72.2948,147297.0
2024-05-24 15:50:00,73.95,74.01,73.84,73.9,385634.0,72.2851,72.3437,72.1775,72.2362,385634.0
2024-05-28 09:30:00,73.8,73.92,73.36,73.36,96381.0,72.1384,72.2557,71.7083,71.7083,96381.0
2024-05-28 09:40:00,73.33,73.69,73.23,73.25,57047.0,71.679,72.0309,71.5813,71.6008,57047.0
2024-05-28 09:50:00,73.22,73.27,72.81,72.82,51638.0,71.5715,71.6204,71.1707,71.1805,51638.0
2024-05-28 10:00:00,72.84,72.92,72.72,72.86,149172.0,71.2001,71.2783,71.0828,71.2196,149172.0
2024-05-28 10:10:00,72.87,73.12,72.69,73.06,61547.0,71.2294,71.4738,71.0534,71.4151,61547.0
2024-05-28 10:20:00,73.07,73.16,72.98,72.98,51991.0,71.4249,71.5129,71.3369,71.3369,51991.0
2024-05-28 10:30:00,72.98,73.06,72.83,72.84,40581.0,71.3369,71.4151,71.1903,71.2001,40581.0
2024-05-28 10:40:00,72.85,72.99,72.79,72.98,40078.0,71.2098,71.3467,71.1512,71.3369,40078.0
2024-05-28 10:50:00,73.0,73.08,72.93,73.08,44040.0,71.3565,71.4347,71.288,71.4347,44040.0
2024-05-28 11:00:00,73.09,73.18,72.99,73.03,130192.0,71.4444,71.5324,71.3467,71.3858,130192.0
2024-05-28 11:10:00,73.02,73.09,73.0,73.09,48968.0,71.376,71.4444,71.3565,71.4444,48968.0
2024-05-28 11:20:00,73.09,73.1,72.98,73.04,98881.0,71.4444,71.4542,71.3369,71.3956,98881.0
2024-05-28 11:30:00,73.02,73.11,73.01,73.11,66735.0,71.376,71.464,71.3662,71.464,66735.0
2024-05-28 11:40:00,73.11,73.19,73.03,73.17,171468.0,71.464,71.5422,71.3858,71.5226,171468.0
2024-05-28 11:50:00,73.17,73.33,73.15,73.3,101553.0,71.5226,71.679,71.5031,71.6497,101553.0
2024-05-28 12:00:00,73.3,73.3,73.15,73.26,80934.0,71.6497,71.6497,71.5031,71.6106,80934.0
2024-05-28 12:10:00,73.26,73.29,73.01,73.02,58760.0,71.6106,71.6399,71.3662,71.376,58760.0
2024-05-28 12:20:00,73.01,73.01,72.88,72.9,36636.0,71.3662,71.3662,71.2392,71.2587,36636.0
2024-05-28 12:30:00,72.89,73.15,72.82,73.13,111012.0,71.2489,71.5031,71.1805,71.4835,111012.0
2024-05-28 12:40:00,73.13,73.22,73.08,73.18,102141.0,71.4835,71.5715,71.4347,71.5324,102141.0
2024-05-28 12:50:00,73.19,73.25,73.12,73.12,81627.0,71.5422,71.6008,71.4738,71.4738,81627.0
2024-05-28 13:00:00,73.11,73.2,73.07,73.19,103110.0,71.464,71.552,71.4249,71.5422,103110.0
2024-05-28 13:10:00,73.19,73.22,73.16,73.18,39174.0,71.5422,71.5715,71.5129,71.5324,39174.0
2024-05-28 13:20:00,73.17,73.23,73.16,73.22,90619.0,71.5226,71.5813,71.5129,71.5715,90619.0
2024-05-28 13:30:00,73.22,73.23,73.03,73.05,50257.0,71.5715,71.5813,71.3858,71.4053,50257.0
2024-05-28 13:40:00,73.05,73.06,72.88,72.88,34671.0,71.4053,71.4151,71.2392,71.2392,34671.0
2024-05-28 13:50:00,72.88,72.89,72.75,72.8,34640.0,71.2392,71.2489,71.1121,71.161,34640.0
2024-05-28 14:00:00,72.79,72.91,72.75,72.87,113351.0,71.1512,71.2685,71.1121,71.2294,113351.0
2024-05-28 14:10:00,72.87,72.9,72.78,72.79,28825.0,71.2294,71.2587,71.1414,71.1512,28825.0
2024-05-28 14:20:00,72.78,72.78,72.52,72.54,56757.0,71.1414,71.1414,70.8873,70.9068,56757.0
2024-05-28 14:30:00,72.54,72.54,72.33,72.38,62785.0,70.9068,70.9068,70.7015,70.7504,62785.0
2024-05-28 14:40:00,72.4,72.52,72.4,72.46,116308.0,70.77,70.8873,70.77,70.8286,116308.0
2024-05-28 14:50:00,72.46,72.57,72.42,72.57,52943.0,70.8286,70.9361,70.7895,70.9361,52943.0
2024-05-28 15:00:00,72.56,72.75,72.54,72.75,88426.0,70.9264,71.1121,70.9068,71.1121,88426.0
2024-05-28 15:10:00,72.75,72.77,72.6,72.67,179760.0,71.1121,71.1316,70.9655,71.0339,179760.0
2024-05-28 15:20:00,72.67,72.76,72.59,72.69,145257.0,71.0339,71.1219,70.9557,71.0534,145257.0
2024-05-28 15:30:00,72.69,72.84,72.67,72.83,114340.0,71.0534,71.2001,71.0339,71.1903,114340.0
2024-05-28 15:40:00,72.83,72.9,72.75,72.9,145428.0,71.1903,71.2587,71.1121,71.2587,145428.0
2024-05-28 15:50:00,72.89,72.93,72.67,72.69,541940.0,71.2489,71.288,71.0339,71.0534,541940.0
2024-05-29 09:30:00,72.9,73.41,72.4,72.7,455862.0,71.2587,71.7572,70.77,71.0632,455862.0
2024-05-29 09:40:00,72.71,72.81,72.37,72.39,129096.0,71.073,71.1707,70.7406,70.7602,129096.0
2024-05-29 09:50:00,72.41,72.53,72.09,72.11,80530.0,70.7797,70.897,70.4669,70.4865,80530.0
2024-05-29 10:00:00,72.09,72.11,71.8,71.88,154175.0,70.4669,70.4865,70.1835,70.2617,154175.0
2024-05-29 10:10:00,71.89,72.0,71.72,71.78,84660.0,70.2714,70.379,70.1053,70.1639,84660.0
2024-05-29 10:20:00,71.77,71.79,71.51,71.55,61325.0,70.1541,70.1737,69.9,69.9391,61325.0
2024-05-29 10:30:00,71.56,71.75,71.51,71.7,64688.0,69.9489,70.1346,69.9,70.0857,64688.0
2024-05-29 10:40:00,71.69,71.7,71.24,71.25,46676.0,70.0759,70.0857,69.6361,69.6459,46676.0
2024-05-29 10:50:00,71.25,71.43,71.24,71.34,62761.0,69.6459,69.8218,69.6361,69.7338,62761.0
2024-05-29 11:00:00,71.33,71.35,71.16,71.16,53328.0,69.7241,69.7436,69.5579,69.5579,53328.0
2024-05-29 11:10:00,71.15,71.29,71.07,71.24,85564.0,69.5481,69.685,69.4699,69.6361,85564.0
2024-05-29 11:20:00,71.24,71.37,71.11,71.12,205688.0,69.6361,69.7632,69.509,69.5188,205688.0
2024-05-29 11:30:00,71.12,71.31,71.11,71.27,62604.0,69.5188,69.7045,69.509,69.6654,62604.0
2024-05-29 11:40:00,71.28,71.28,71.18,71.19,96399.0,69.6752,69.6752,69.5774,69.5872,96399.0
2024-05-29 11:50:00,71.18,71.27,71.18,71.24,35883.0,69.5774,69.6654,69.5774,69.6361,35883.0
2024-05-29 12:00:00,71.23,71.23,71.04,71.13,48487.0,69.6263,69.6263,69.4406,69.5286,48487.0
2024-05-29 12:10:00,71.13,71.18,71.05,71.11,47284.0,69.5286,69.5774,69.4504,69.509,47284.0
2024-05-29 12:20:00,71.11,71.43,71.1,71.4,89196.0,69.509,69.8218,69.4992,69.7925,89196.0
2024-05-29 12:30:00,71.38,71.38,71.3,71.32,33786.0,69.7729,69.7729,69.6947,69.7143,33786.0
2024-05-29 12:40:00,71.32,71.44,71.29,71.38,88265.0,69.7143,69.8316,69.685,69.7729,88265.0
2024-05-29 12:50:00,71.38,71.41,71.33,71.39,51860.0,69.7729,69.8023,69.7241,69.7827,51860.0
2024-05-29 13:00:00,71.38,71.41,71.2,71.3,92200.0,69.7729,69.8023,69.597,69.6947,92200.0
2024-05-29 13:10:00,71.31,71.36,71.18,71.21,52009.0,69.7045,69.7534,69.5774,69.6068,52009.0
2024-05-29 13:20:00,71.21,71.43,71.21,71.43,38401.0,69.6068,69.8218,69.6068,69.8218,38401.0
2024-05-29 13:30:00,71.43,71.49,71.29,71.31,44163.0,69.8218,69.8805,69.685,69.7045,44163.0
2024-05-29 13:40:00,71.31,71.31,71.2,71.26,39127.0,69.7045,69.7045,69.597,69.6556,39127.0
2024-05-29 13:50:00,71.25,71.34,71.24,71.25,32188.0,69.6459,69.7338,69.6361,69.6459,32188.0
2024-05-29 14:00:00,71.24,71.24,71.15,71.18,58916.0,69.6361,69.6361,69.5481,69.5774,58916.0
2024-05-29 14:10:00,71.18,71.21,71.12,71.12,46720.0,69.5774,69.6068,69.5188,69.5188,46720.0
2024-05-29 14:20:00,71.11,71.12,71.02,71.06,65615.0,69.509,69.5188,69.421,69.4601,65615.0
2024-05-29 14:30:00,71.06,71.12,71.02,71.03,91436.0,69.4601,69.5188,69.421,69.4308,91436.0
2024-05-29 14:40:00,71.03,71.16,71.02,71.14,52617.0,69.4308,69.5579,69.421,69.5383,52617.0
2024-05-29 14:50:00,71.14,71.15,71.02,71.04,61181.0,69.5383,69.5481,69.421,69.4406,61181.0
2024-05-29 15:00:00,71.04,71.1,71.03,71.03,56824.0,69.4406,69.4992,69.4308,69.4308,56824.0
2024-05-29 15:10:00,71.03,71.22,71.02,71.1,97695.0,69.4308,69.6165,69.421,69.4992,97695.0
2024-05-29 15:20:00,71.11,71.26,71.1,71.13,125513.0,69.509,69.6556,69.4992,69.5286,125513.0
2024-05-29 15:30:00,71.13,71.17,71.06,71.09,122360.0,69.5286,69.5677,69.4601,69.4895,122360.0
2024-05-29 15:40:00,71.09,71.24,71.02,71.17,290824.0,69.4895,69.6361,69.421,69.5677,290824.0
2024-05-29 15:50:00,71.17,71.28,71.01,71.11,702711.0,69.5677,69.6752,69.4113,69.509,702711.0
2024-05-30 09:30:00,71.16,71.22,70.82,71.06,98993.0,69.5579,69.6165,69.2255,69.4601,98993.0
2024-05-30 09:40:00,71.06,71.32,71.03,71.19,40961.0,69.4601,69.7143,69.4308,69.5872,40961.0
2024-05-30 09:50:00,71.21,71.42,71.18,71.36,93088.0,69.6068,69.812,69.5774,69.7534,93088.0
2024-05-30 10:00:00,71.38,71.58,71.31,71.5,125338.0,69.7729,69.9684,69.7045,69.8902,125338.0
2024-05-30 10:10:00,71.5,71.51,71.24,71.27,78331.0,69.8902,69.9,69.6361,69.6654,78331.0
2024-05-30 10:20:00,71.27,71.38,71.22,71.32,71384.0,69.6654,69.7729,69.6165,69.7143,71384.0
2024-05-30 10:30:00,71.31,71.35,71.07,71.23,55846.0,69.7045,69.7436,69.4699,69.6263,55846.0
2024-05-30 10:40:00,71.23,71.4,71.22,71.34,27183.0,69.6263,69.7925,69.6165,69.7338,27183.0
2024-05-30 10:50:00,71.35,71.52,71.35,71.44,32181.0,69.7436,69.9098,69.7436,69.8316,32181.0
2024-05-30 11:00:00,71.41,71.41,71.3,71.37,25503.0,69.8023,69.8023,69.6947,69.7632,25503.0
2024-05-30 11:10:00,71.36,71.43,71.34,71.43,27257.0,69.7534,69.8218,69.7338,69.8218,27257.0
2024-05-30 11:20:00,71.42,71.44,71.3,71.32,70435.0,69.812,69.8316,69.6947,69.7143,70435.0
2024-05-30 11:30:00,71.32,71.4,71.2,71.24,109197.0,69.7143,69.7925,69.597,69.6361,109197.0
2024-05-30 11:40:00,71.26,71.29,71.15,71.16,37440.0,69.6556,69.685,69.5481,69.5579,37440.0
2024-05-30 11:50:00,71.16,71.25,71.13,71.13,64294.0,69.5579,69.6459,69.5286,69.5286,64294.0
2024-05-30 12:00:00,71.13,71.4,71.13,71.31,62751.0,69.5286,69.7925,69.5286,69.7045,62751.0
2024-05-30 12:10:00,71.32,71.35,71.27,71.33,32825.0,69.7143,69.7436,69.6654,69.7241,32825.0
2024-05-30 12:20:00,71.33,71.36,71.27,71.28,24342.0,69.7241,69.7534,69.6654,69.6752,24342.0
2024-05-30 12:30:00,71.29,71.4,71.29,71.37,24707.0,69.685,69.7925,69.685,69.7632,24707.0
2024-05-30 12:40:00,71.37,71.42,71.37,71.38,18040.0,69.7632,69.812,69.7632,69.7729,18040.0
2024-05-30 12:50:00,71.39,71.52,71.38,71.51,26248.0,69.7827,69.9098,69.7729,69.9,26248.0
2024-05-30 13:00:00,71.51,71.57,71.5,71.52,19063.0,69.9,69.9586,69.8902,69.9098,19063.0
2024-05-30 13:10:00,71.52,71.67,71.51,71.64,47179.0,69.9098,70.0564,69.9,70.0271,47179.0
2024-05-30 13:20:00,71.64,71.65,71.57,71.57,19655.0,70.0271,70.0368,69.9586,69.9586,19655.0
2024-05-30 13:30:00,71.58,71.7,71.56,71.7,25942.0,69.9684,70.0857,69.9489,70.0857,25942.0
2024-05-30 13:40:00,71.72,71.72,71.61,71.63,28357.0,70.1053,70.1053,69.9977,70.0173,28357.0
2024-05-30 13:50:00,71.63,71.65,71.62,71.65,21003.0,70.0173,70.0368,70.0075,70.0368,21003.0
2024-05-30 14:00:00,71.64,71.73,71.62,71.67,32802.0,70.0271,70.115,70.0075,70.0564,32802.0
2024-05-30 14:10:00,71.68,71.72,71.6,71.67,37487.0,70.0662,70.1053,69.988,70.0564,37487.0
2024-05-30 14:20:00,71.67,71.7,71.63,71.7,24982.0,70.0564,70.0857,70.0173,70.0857,24982.0
2024-05-30 14:30:00,71.7,71.76,71.64,71.65,27453.0,70.0857,70.1444,70.0271,70.0368,27453.0
2024-05-30 14:40:00,71.65,71.68,71.63,71.66,24555.0,70.0368,70.0662,70.0173,70.0466,24555.0
2024-05-30 14:50:00,71.65,71.71,71.64,71.67,35324.0,70.0368,70.0955,70.0271,70.0564,35324.0
2024-05-30 15:00:00,71.67,71.69,71.6,71.67,32334.0,70.0564,70.0759,69.988,70.0564,32334.0
2024-05-30 15:10:00,71.66,71.71,71.64,71.66,55542.0,70.0466,70.0955,70.0271,70.0466,55542.0
2024-05-30 15:20:00,71.66,71.68,71.51,71.55,69724.0,70.0466,70.0662,69.9,69.9391,69724.0
2024-05-30 15:30:00,71.56,71.59,71.44,71.45,75731.0,69.9489,69.9782,69.8316,69.8414,75731.0
2024-05-30 15:40:00,71.45,71.54,71.33,71.34,165913.0,69.8414,69.9293,69.7241,69.7338,165913.0
2024-05-30 15:50:00,71.33,71.58,71.32,71.56,351087.0,69.7241,69.9684,69.7143,69.9489,351087.0
2024-05-31 09:30:00,71.61,71.92,71.44,71.9,129818.0,69.9977,70.3008,69.8316,70.2812,129818.0
2024-05-31 09:40:00,71.89,72.05,71.63,71.63,102487.0,70.2714,70.4278,70.0173,70.0173,102487.0
2024-05-31 09:50:00,71.59,71.66,71.44,71.54,92130.0,69.9782,70.0466,69.8316,69.9293,92130.0
2024-05-31 10:00:00,71.55,71.64,71.39,71.41,60968.0,69.9391,70.0271,69.7827,69.8023,60968.0
2024-05-31 10:10:00,71.4,71.41,71.01,71.16,68036.0,69.7925,69.8023,69.4113,69.5579,68036.0
2024-05-31 10:20:00,71.15,71.32,71.09,71.19,33339.0,69.5481,69.7143,69.4895,69.5872,33339.0
2024-05-31 10:30:00,71.17,71.28,71.09,71.18,23733.0,69.5677,69.6752,69.4895,69.5774,23733.0
2024-05-31 10:40:00,71.18,71.29,71.15,71.27,56664.0,69.5774,69.685,69.5481,69.6654,56664.0
2024-05-31 10:50:00,71.26,71.29,71.12,71.17,37219.0,69.6556,69.685,69.5188,69.5677,37219.0
2024-05-31 11:00:00,71.15,71.25,71.15,71.24,23941.0,69.5481,69.6459,69.5481,69.6361,23941.0
2024-05-31 11:10:00,71.25,71.33,71.16,71.19,21120.0,69.6459,69.7241,69.5579,69.5872,21120.0
2024-05-31 11:20:00,71.19,71.35,71.17,71.27,124324.0,69.5872,69.7436,69.5677,69.6654,124324.0
2024-05-31 11:30:00,71.27,71.27,71.12,71.2,37578.0,69.6654,69.6654,69.5188,69.597,37578.0
2024-05-31 11:40:00,71.21,71.31,71.21,71.28,30649.0,69.6068,69.7045,69.6068,69.6752,30649.0
2024-05-31 11:50:00,71.29,71.34,71.11,71.14,39194.0,69.685,69.7338,69.509,69.5383,39194.0
2024-05-31 12:00:00,71.13,71.13,71.05,71.06,27917.0,69.5286,69.5286,69.4504,69.4601,27917.0
2024-05-31 12:10:00,71.05,71.05,70.93,70.95,20403.0,69.4504,69.4504,69.3331,69.3526,20403.0
2024-05-31 12:20:00,70.95,71.01,70.87,70.99,41061.0,69.3526,69.4113,69.2744,69.3917,41061.0
2024-05-31 12:30:00,71.0,71.04,70.96,71.0,24022.0,69.4015,69.4406,69.3624,69.4015,24022.0
2024-05-31 12:40:00,71.0,71.05,71.0,71.0,17956.0,69.4015,69.4504,69.4015,69.4015,17956.0
2024-05-31 12:50:00,71.0,71.11,71.0,71.11,21474.0,69.4015,69.509,69.4015,69.509,21474.0
2024-05-31 13:00:00,71.11,71.27,71.1,71.24,92066.0,69.509,69.6654,69.4992,69.6361,92066.0
2024-05-31 13:10:00,71.24,71.3,71.23,71.27,23820.0,69.6361,69.6947,69.6263,69.6654,23820.0
2024-05-31 13:20:00,71.28,71.46,71.27,71.46,47497.0,69.6752,69.8511,69.6654,69.8511,47497.0
2024-05-31 13:30:00,71.45,71.53,71.41,71.44,53998.0,69.8414,69.9195,69.8023,69.8316,53998.0
2024-05-31 13:40:00,71.44,71.55,71.36,71.55,56049.0,69.8316,69.9391,69.7534,69.9391,56049.0
2024-05-31 13:50:00,71.55,71.56,71.48,71.53,37116.0,69.9391,69.9489,69.8707,69.9195,37116.0
2024-05-31 14:00:00,71.55,71.58,71.48,71.48,44055.0,69.9391,69.9684,69.8707,69.8707,44055.0
2024-05-31 14:10:00,71.48,71.55,71.47,71.53,40517.0,69.8707,69.9391,69.8609,69.9195,40517.0
2024-05-31 14:20:00,71.53,71.55,71.45,71.46,40463.0,69.9195,69.9391,69.8414,69.8511,40463.0
2024-05-31 14:30:00,71.44,71.52,71.44,71.48,63974.0,69.8316,69.9098,69.8316,69.8707,63974.0
2024-05-31 14:40:00,71.48,71.5,71.33,71.34,57898.0,69.8707,69.8902,69.7241,69.7338,57898.0
2024-05-31 14:50:00,71.34,71.36,71.28,71.3,35933.0,69.7338,69.7534,69.6752,69.6947,35933.0
2024-05-31 15:00:00,71.3,71.47,71.27,71.43,49485.0,69.6947,69.8609,69.6654,69.8218,49485.0
2024-05-31 15:10:00,71.43,71.52,71.42,71.49,61331.0,69.8218,69.9098,69.812,69.8805,61331.0
2024-05-31 15:20:00,71.49,71.51,71.42,71.43,36536.0,69.8805,69.9,69.812,69.8218,36536.0
2024-05-31 15:30:00,71.42,71.46,71.36,71.4,75625.0,69.812,69.8511,69.7534,69.7925,75625.0
2024-05-31 15:40:00,71.4,71.64,71.37,71.64,146132.0,69.7925,70.0271,69.7632,70.0271,146132.0
2024-05-31 15:50:00,71.64,71.98,71.57,71.94,654493.0,70.0271,70.3594,69.9586,70.3203,654493.0
2024-06-03 09:30:00,72.21,72.3,71.62,71.84,59143.0,70.5842,70.6722,70.0075,70.2226,59143.0
2024-06-03 09:40:00,71.83,72.19,71.76,72.0,80510.0,70.2128,70.5647,70.1444,70.379,80510.0
2024-06-03 09:50:00,71.97,71.99,71.5,71.52,60071.0,70.3496,70.3692,69.8902,69.9098,60071.0
2024-06-03 10:00:00,71.55,71.88,71.48,71.62,69139.0,69.9391,70.2617,69.8707,70.0075,69139.0
2024-06-03 10:10:00,71.61,71.71,71.54,71.61,48724.0,69.9977,70.0955,69.9293,69.9977,48724.0
2024-06-03 10:20:00,71.59,71.6,71.45,71.45,21695.0,69.9782,69.988,69.8414,69.8414,21695.0
2024-06-03 10:30:00,71.43,71.47,71.31,71.31,28767.0,69.8218,69.8609,69.7045,69.7045,28767.0
2024-06-03 10:40:00,71.32,71.42,71.04,71.04,26087.0,69.7143,69.812,69.4406,69.4406,26087.0
2024-06-03 10:50:00,71.04,71.21,70.86,71.06,42178.0,69.4406,69.6068,69.2646,69.4601,42178.0
2024-06-03 11:00:00,71.04,71.27,70.99,71.25,23660.0,69.4406,69.6654,69.3917,69.6459,23660.0
2024-06-03 11:10:00,71.23,71.4,71.2,71.31,27422.0,69.6263,69.7925,69.597,69.7045,27422.0
2024-06-03 11:20:00,71.29,71.34,70.92,71.02,58960.0,69.685,69.7338,69.3233,69.421,58960.0
2024-06-03 11:30:00,71.04,71.37,71.01,71.32,37821.0,69.4406,69.7632,69.4113,69.7143,37821.0
2024-06-03 11:40:00,71.31,71.36,71.18,71.32,34867.0,69.7045,69.7534,69.5774,69.7143,34867.0
2024-06-03 11:50:00,71.33,71.37,71.17,71.17,32812.0,69.7241,69.7632,69.5677,69.5677,32812.0
2024-06-03 12:00:00,71.19,71.24,70.92,70.93,41157.0,69.5872,69.6361,69.3233,69.3331,41157.0
2024-06-03 12:10:00,70.94,71.01,70.83,70.96,31100.0,69.3428,69.4113,69.2353,69.3624,31100.0
2024-06-03 12:20:00,70.96,70.99,70.8,70.82,60498.0,69.3624,69.3917,69.206,69.2255,60498.0
2024-06-03 12:30:00,70.82,70.84,70.7,70.84,46409.0,69.2255,69.2451,69.1082,69.2451,46409.0
2024-06-03 12:40:00,70.86,71.02,70.86,71.0,37730.0,69.2646,69.421,69.2646,69.4015,37730.0
2024-06-03 12:50:00,71.0,71.04,70.93,71.0,49330.0,69.4015,69.4406,69.3331,69.4015,49330.0
2024-06-03 13:00:00,71.0,71.02,70.89,70.98,103261.0,69.4015,69.421,69.294,69.3819,103261.0
2024-06-03 13:10:00,70.97,70.99,70.83,70.96,55449.0,69.3722,69.3917,69.2353,69.3624,55449.0
2024-06-03 13:20:00,70.95,71.03,70.9,71.03,54229.0,69.3526,69.4308,69.3037,69.4308,54229.0
2024-06-03 13:30:00,71.01,71.11,70.97,71.1,40799.0,69.4113,69.509,69.3722,69.4992,40799.0
2024-06-03 13:40:00,71.11,71.14,71.05,71.09,36054.0,69.509,69.5383,69.4504,69.4895,36054.0
2024-06-03 13:50:00,71.09,71.11,71.01,71.11,45242.0,69.4895,69.509,69.4113,69.509,45242.0
2024-06-03 14:00:00,71.12,71.19,71.09,71.12,38644.0,69.5188,69.5872,69.4895,69.5188,38644.0
2024-06-03 14:10:00,71.13,71.18,70.97,71.0,44477.0,69.5286,69.5774,69.3722,69.4015,44477.0
2024-06-03 14:20:00,71.01,71.18,70.99,71.05,43381.0,69.4113,69.5774,69.3917,69.4504,43381.0
2024-06-03 14:30:00,71.06,71.1,70.98,71.07,51014.0,69.4601,69.4992,69.3819,69.4699,51014.0
2024-06-03 14:40:00,71.07,71.1,70.98,71.06,57359.0,69.4699,69.4992,69.3819,69.4601,57359.0
2024-06-03 14:50:00,71.06,71.2,70.98,71.2,70482.0,69.4601,69.597,69.3819,69.597,70482.0
2024-06-03 15:00:00,71.2,71.23,71.11,71.17,71052.0,69.597,69.6263,69.509,69.5677,71052.0
2024-06-03 15:10:00,71.17,71.27,71.12,71.27,72349.0,69.5677,69.6654,69.5188,69.6654,72349.0
2024-06-03 15:20:00,71.27,71.37,71.23,71.28,109156.0,69.6654,69.7632,69.6263,69.6752,109156.0
2024-06-03 15:30:00,71.29,71.54,71.26,71.39,118928.0,69.685,69.9293,69.6556,69.7827,118928.0
2024-06-03 15:40:00,71.41,71.52,71.38,71.48,108797.0,69.8023,69.9098,69.7729,69.8707,108797.0
2024-06-03 15:50:00,71.48,71.77,71.47,71.66,727908.0,69.8707,70.1541,69.8609,70.0466,727908.0
2024-06-04 09:30:00,71.4,72.02,71.17,71.8,167283.0,69.7925,70.3985,69.5677,70.1835,167283.0
2024-06-04 09:40:00,71.75,72.09,71.69,71.98,146361.0,70.1346,70.4669,70.0759,70.3594,146361.0
2024-06-04 09:50:00,71.98,72.07,71.74,71.88,107677.0,70.3594,70.4474,70.1248,70.2617,107677.0
2024-06-04 10:00:00,71.89,72.01,71.68,71.69,46646.0,70.2714,70.3887,70.0662,70.0759,46646.0
2024-06-04 10:10:00,71.68,71.81,71.59,71.77,43047.0,70.0662,70.1932,69.9782,70.1541,43047.0
2024-06-04 10:20:00,71.77,71.77,71.54,71.69,45229.0,70.1541,70.1541,69.9293,70.0759,45229.0
2024-06-04 10:30:00,71.68,71.77,71.59,71.59,40569.0,70.0662,70.1541,69.9782,69.9782,40569.0
2024-06-04 10:40:00,71.61,71.68,71.53,71.57,35650.0,69.9977,70.0662,69.9195,69.9586,35650.0
2024-06-04 10:50:00,71.55,71.6,71.37,71.39,40489.0,69.9391,69.988,69.7632,69.7827,40489.0
2024-06-04 11:00:00,71.38,71.41,71.26,71.28,34784.0,69.7729,69.8023,69.6556,69.6752,34784.0
2024-06-04 11:10:00,71.28,71.32,71.17,71.23,28124.0,69.6752,69.7143,69.5677,69.6263,28124.0
2024-06-04 11:20:00,71.24,71.25,70.97,71.06,52935.0,69.6361,69.6459,69.3722,69.4601,52935.0
2024-06-04 11:30:00,71.06,71.06,70.84,70.88,82023.0,69.4601,69.4601,69.2451,69.2842,82023.0
2024-06-04 11:40:00,70.88,70.91,70.81,70.85,20324.0,69.2842,69.3135,69.2158,69.2549,20324.0
2024-06-04 11:50:00,70.85,70.97,70.82,70.95,28021.0,69.2549,69.3722,69.2255,69.3526,28021.0
2024-06-04 12:00:00,70.96,71.22,70.96,71.2,32819.0,69.3624,69.6165,69.3624,69.597,32819.0
2024-06-04 12:10:00,71.2,71.31,71.18,71.25,23011.0,69.597,69.7045,69.5774,69.6459,23011.0
2024-06-04 12:20:00,71.25,71.42,71.23,71.41,36536.0,69.6459,69.812,69.6263,69.8023,36536.0
2024-06-04 12:30:00,71.4,71.46,71.28,71.35,75646.0,69.7925,69.8511,69.6752,69.7436,75646.0
2024-06-04 12:40:00,71.35,71.44,71.34,71.39,31257.0,69.7436,69.8316,69.7338,69.7827,31257.0
2024-06-04 12:50:00,71.4,71.42,71.26,71.33,27062.0,69.7925,69.812,69.6556,69.7241,27062.0
2024-06-04 13:00:00,71.32,71.34,71.15,71.18,38750.0,69.7143,69.7338,69.5481,69.5774,38750.0
2024-06-04 13:10:00,71.18,71.35,71.16,71.31,29980.0,69.5774,69.7436,69.5579,69.7045,29980.0
2024-06-04 13:20:00,71.31,71.39,71.24,71.39,27835.0,69.7045,69.7827,69.6361,69.7827,27835.0
2024-06-04 13:30:00,71.41,71.43,71.31,71.38,30010.0,69.8023,69.8218,69.7045,69.7729,30010.0
2024-06-04 13:40:00,71.38,71.39,71.28,71.3,23891.0,69.7729,69.7827,69.6752,69.6947,23891.0
2024-06-04 13:50:00,71.31,71.37,71.24,71.27,57918.0,69.7045,69.7632,69.6361,69.6654,57918.0
2024-06-04 14:00:00,71.28,71.39,71.21,71.37,28598.0,69.6752,69.7827,69.6068,69.7632,28598.0
2024-06-04 14:10:00,71.38,71.43,71.3,71.39,48970.0,69.7729,69.8218,69.6947,69.7827,48970.0
2024-06-04 14:20:00,71.41,71.65,71.37,71.54,45090.0,69.8023,70.0368,69.7632,69.9293,45090.0
2024-06-04 14:30:00,71.54,71.54,71.42,71.43,38291.0,69.9293,69.9293,69.812,69.8218,38291.0
2024-06-04 14:40:00,71.43,71.53,71.41,71.46,26244.0,69.8218,69.9195,69.8023,69.8511,26244.0
2024-06-04 14:50:00,71.45,71.46,71.37,71.38,32873.0,69.8414,69.8511,69.7632,69.7729,32873.0
2024-06-04 15:00:00,71.38,71.38,71.16,71.21,32328.0,69.7729,69.7729,69.5579,69.6068,32328.0
2024-06-04 15:10:00,71.2,71.23,71.16,71.19,44091.0,69.597,69.6263,69.5579,69.5872,44091.0
2024-06-04 15:20:00,71.19,71.25,71.13,71.14,75740.0,69.5872,69.6459,69.5286,69.5383,75740.0
2024-06-04 15:30:00,71.14,71.17,71.02,71.09,41602.0,69.5383,69.5677,69.421,69.4895,41602.0
2024-06-04 15:40:00,71.1,71.2,71.05,71.15,69430.0,69.4992,69.597,69.4504,69.5481,69430.0
2024-06-04 15:50:00,71.15,71.23,71.04,71.1,240945.0,69.5481,69.6263,69.4406,69.4992,240945.0
2024-06-05 09:30:00,71.11,71.55,71.11,71.41,43811.0,69.509,69.9391,69.509,69.8023,43811.0
2024-06-05 09:40:00,71.39,71.44,71.3,71.35,28747.0,69.7827,69.8316,69.6947,69.7436,28747.0
2024-06-05 09:50:00,71.35,71.35,71.15,71.2,50339.0,69.7436,69.7436,69.5481,69.597,50339.0
2024-06-05 10:00:00,71.18,71.28,71.0,71.11,26210.0,69.5774,69.6752,69.4015,69.509,26210.0
2024-06-05 10:10:00,71.12,71.27,71.12,71.27,17159.0,69.5188,69.6654,69.5188,69.6654,17159.0
2024-06-05 10:20:00,71.28,71.36,71.26,71.32,19618.0,69.6752,69.7534,69.6556,69.7143,19618.0
2024-06-05 10:30:00,71.31,71.52,71.31,71.49,19638.0,69.7045,69.9098,69.7045,69.8805,19638.0
2024-06-05 10:40:00,71.5,71.57,71.41,71.56,16559.0,69.8902,69.9586,69.8023,69.9489,16559.0
2024-06-05 10:50:00,71.55,71.59,71.43,71.47,18775.0,69.9391,69.9782,69.8218,69.8609,18775.0
2024-06-05 11:00:00,71.46,71.58,71.46,71.48,24207.0,69.8511,69.9684,69.8511,69.8707,24207.0
2024-06-05 11:10:00,71.49,71.62,71.49,71.62,9686.0,69.8805,70.0075,69.8805,70.0075,9686.0
2024-06-05 11:20:00,71.62,71.66,71.57,71.65,28424.0,70.0075,70.0466,69.9586,70.0368,28424.0
2024-06-05 11:30:00,71.65,71.7,71.62,71.69,15037.0,70.0368,70.0857,70.0075,70.0759,15037.0
2024-06-05 11:40:00,71.7,71.75,71.68,71.7,13856.0,70.0857,70.1346,70.0662,70.0857,13856.0
2024-06-05 11:50:00,71.7,71.81,71.66,71.8,22130.0,70.0857,70.1932,70.0466,70.1835,22130.0
2024-06-05 12:00:00,71.8,71.94,71.79,71.91,24986.0,70.1835,70.3203,70.1737,70.291,24986.0
2024-06-05 12:10:00,71.91,72.03,71.91,71.94,32151.0,70.291,70.4083,70.291,70.3203,32151.0
2024-06-05 12:20:00,71.94,71.94,71.91,71.92,16117.0,70.3203,70.3203,70.291,70.3008,16117.0
2024-06-05 12:30:00,71.92,71.98,71.9,71.94,30745.0,70.3008,70.3594,70.2812,70.3203,30745.0
2024-06-05 12:40:00,71.93,72.0,71.93,71.98,15210.0,70.3105,70.379,70.3105,70.3594,15210.0
2024-06-05 12:50:00,71.99,71.99,71.89,71.91,9763.0,70.3692,70.3692,70.2714,70.291,9763.0
2024-06-05 13:00:00,71.9,71.91,71.82,71.91,13319.0,70.2812,70.291,70.203,70.291,13319.0
2024-06-05 13:10:00,71.94,72.0,71.92,71.96,23920.0,70.3203,70.379,70.3008,70.3399,23920.0
2024-06-05 13:20:00,71.95,71.96,71.86,71.9,21489.0,70.3301,70.3399,70.2421,70.2812,21489.0
2024-06-05 13:30:00,71.91,72.03,71.9,71.96,25017.0,70.291,70.4083,70.2812,70.3399,25017.0
2024-06-05 13:40:00,71.98,72.01,71.95,72.0,15698.0,70.3594,70.3887,70.3301,70.379,15698.0
2024-06-05 13:50:00,71.99,72.02,71.98,72.01,13461.0,70.3692,70.3985,70.3594,70.3887,13461.0
2024-06-05 14:00:00,72.0,72.1,71.97,72.1,37044.0,70.379,70.4767,70.3496,70.4767,37044.0
2024-06-05 14:10:00,72.09,72.1,72.02,72.02,17257.0,70.4669,70.4767,70.3985,70.3985,17257.0
2024-06-05 14:20:00,72.02,72.04,71.89,71.89,27080.0,70.3985,70.4181,70.2714,70.2714,27080.0
2024-06-05 14:30:00,71.89,71.95,71.84,71.94,32696.0,70.2714,70.3301,70.2226,70.3203,32696.0
2024-06-05 14:40:00,71.94,71.94,71.84,71.86,32812.0,70.3203,70.3203,70.2226,70.2421,32812.0
2024-06-05 14:50:00,71.85,71.87,71.81,71.83,32681.0,70.2323,70.2519,70.1932,70.2128,32681.0
2024-06-05 15:00:00,71.82,71.86,71.73,71.82,122260.0,70.203,70.2421,70.115,70.203,122260.0
2024-06-05 15:10:00,71.83,71.93,71.81,71.93,22933.0,70.2128,70.3105,70.1932,70.3105,22933.0
2024-06-05 15:20:00,71.93,72.11,71.92,72.06,30013.0,70.3105,70.4865,70.3008,70.4376,30013.0
2024-06-05 15:30:00,72.04,72.14,72.01,72.13,36016.0,70.4181,70.5158,70.3887,70.506,36016.0
2024-06-05 15:40:00,72.14,72.14,71.94,71.95,72116.0,70.5158,70.5158,70.3203,70.3301,72116.0
2024-06-05 15:50:00,71.95,72.05,71.88,71.96,287847.0,70.3301,70.4278,70.2617,70.3399,287847.0
2024-06-06 09:30:00,71.82,71.84,71.31,71.54,31858.0,70.203,70.2226,69.7045,69.9293,31858.0
2024-06-06 09:40:00,71.51,71.58,71.4,71.5,14671.0,69.9,69.9684,69.7925,69.8902,14671.0
2024-06-06 09:50:00,71.55,71.55,71.26,71.26,22687.0,69.9391,69.9391,69.6556,69.6556,22687.0
2024-06-06 10:00:00,71.29,71.38,71.16,71.37,22199.0,69.685,69.7729,69.5579,69.7632,22199.0
2024-06-06 10:10:00,71.37,71.39,71.12,71.21,24492.0,69.7632,69.7827,69.5188,69.6068,24492.0
2024-06-06 10:20:00,71.19,71.29,71.16,71.25,32005.0,69.5872,69.685,69.5579,69.6459,32005.0
2024-06-06 10:30:00,71.24,71.24,71.05,71.11,18012.0,69.6361,69.6361,69.4504,69.509,18012.0
2024-06-06 10:40:00,71.1,71.25,71.01,71.25,24531.0,69.4992,69.6459,69.4113,69.6459,24531.0
2024-06-06 10:50:00,71.25,71.28,71.18,71.2,22266.0,69.6459,69.6752,69.5774,69.597,22266.0
2024-06-06 11:00:00,71.2,71.26,71.09,71.25,31625.0,69.597,69.6556,69.4895,69.6459,31625.0
2024-06-06 11:10:00,71.26,71.34,71.23,71.31,12525.0,69.6556,69.7338,69.6263,69.7045,12525.0
2024-06-06 11:20:00,71.31,71.31,71.27,71.29,11099.0,69.7045,69.7045,69.6654,69.685,11099.0
2024-06-06 11:30:00,71.28,71.3,71.09,71.18,32000.0,69.6752,69.6947,69.4895,69.5774,32000.0
2024-06-06 11:40:00,71.17,71.19,70.98,71.02,33694.0,69.5677,69.5872,69.3819,69.421,33694.0
2024-06-06 11:50:00,71.02,71.03,70.82,70.82,43056.0,69.421,69.4308,69.2255,69.2255,43056.0
2024-06-06 12:00:00,70.81,70.81,70.7,70.7,17139.0,69.2158,69.2158,69.1082,69.1082,17139.0
2024-06-06 12:10:00,70.7,70.71,70.45,70.48,112139.0,69.1082,69.118,68.8639,68.8932,112139.0
2024-06-06 12:20:00,70.47,70.58,70.4,70.58,54143.0,68.8834,68.9909,68.815,68.9909,54143.0
2024-06-06 12:30:00,70.58,70.59,70.37,70.44,33264.0,68.9909,69.0007,68.7857,68.8541,33264.0
2024-06-06 12:40:00,70.43,70.49,70.34,70.36,60156.0,68.8443,68.903,68.7563,68.7759,60156.0
2024-06-06 12:50:00,70.36,70.39,70.21,70.27,62007.0,68.7759,68.8052,68.6293,68.6879,62007.0
2024-06-06 13:00:00,70.27,70.28,70.03,70.09,77557.0,68.6879,68.6977,68.4533,68.512,77557.0
2024-06-06 13:10:00,70.09,70.11,70.03,70.08,42274.0,68.512,68.5315,68.4533,68.5022,42274.0
2024-06-06 13:20:00,70.09,70.16,70.03,70.09,37129.0,68.512,68.5804,68.4533,68.512,37129.0
2024-06-06 13:30:00,70.08,70.22,70.07,70.17,36377.0,68.5022,68.639,68.4924,68.5902,36377.0
2024-06-06 13:40:00,70.17,70.18,70.13,70.16,24805.0,68.5902,68.5999,68.5511,68.5804,24805.0
2024-06-06 13:50:00,70.17,70.2,70.03,70.03,50757.0,68.5902,68.6195,68.4533,68.4533,50757.0
2024-06-06 14:00:00,70.03,70.08,69.71,69.72,95292.0,68.4533,68.5022,68.1405,68.1503,95292.0
2024-06-06 14:10:00,69.72,69.9,69.71,69.77,50765.0,68.1503,68.3262,68.1405,68.1992,50765.0
2024-06-06 14:20:00,69.77,69.86,69.71,69.74,70283.0,68.1992,68.2871,68.1405,68.1699,70283.0
2024-06-06 14:30:00,69.74,69.77,69.66,69.77,73229.0,68.1699,68.1992,68.0917,68.1992,73229.0
2024-06-06 14:40:00,69.77,69.99,69.76,69.99,40842.0,68.1992,68.4142,68.1894,68.4142,40842.0
2024-06-06 14:50:00,69.98,70.01,69.88,69.88,47879.0,68.4044,68.4338,68.3067,68.3067,47879.0
2024-06-06 15:00:00,69.88,69.89,69.77,69.83,85289.0,68.3067,68.3165,68.1992,68.2578,85289.0
2024-06-06 15:10:00,69.83,69.88,69.75,69.76,68072.0,68.2578,68.3067,68.1796,68.1894,68072.0
2024-06-06 15:20:00,69.77,69.77,69.65,69.67,77907.0,68.1992,68.1992,68.0819,68.1014,77907.0
2024-06-06 15:30:00,69.68,69.68,69.51,69.56,112434.0,68.1112,68.1112,67.945,67.9939,112434.0
2024-06-06 15:40:00,69.56,69.67,69.47,69.62,143115.0,67.9939,68.1014,67.9059,68.0526,143115.0
2024-06-06 15:50:00,69.62,69.79,69.55,69.61,597107.0,68.0526,68.2187,67.9841,68.0428,597107.0
2024-06-07 09:30:00,69.37,69.41,68.77,68.99,147269.0,67.8082,67.8473,67.2217,67.4367,147269.0
2024-06-07 09:40:00,68.99,69.61,68.96,69.45,142306.0,67.4367,68.0428,67.4074,67.8864,142306.0
2024-06-07 09:50:00,69.47,69.73,69.23,69.32,71730.0,67.9059,68.1601,67.6713,67.7593,71730.0
2024-06-07 10:00:00,69.34,69.55,69.33,69.49,82597.0,67.7789,67.9841,67.7691,67.9255,82597.0
2024-06-07 10:10:00,69.49,69.64,69.47,69.5,53902.0,67.9255,68.0721,67.9059,67.9353,53902.0
2024-06-07 10:20:00,69.49,69.63,69.42,69.48,47377.0,67.9255,68.0623,67.8571,67.9157,47377.0
2024-06-07 10:30:00,69.47,69.74,69.46,69.73,82024.0,67.9059,68.1699,67.8962,68.1601,82024.0
2024-06-07 10:40:00,69.72,69.97,69.71,69.87,67442.0,68.1503,68.3947,68.1405,68.2969,67442.0
2024-06-07 10:50:00,69.87,70.08,69.87,69.92,51803.0,68.2969,68.5022,68.2969,68.3458,51803.0
2024-06-07 11:00:00,69.92,69.92,69.8,69.8,58646.0,68.3458,68.3458,68.2285,68.2285,58646.0
2024-06-07 11:10:00,69.8,70.0,69.76,70.0,32879.0,68.2285,68.424,68.1894,68.424,32879.0
2024-06-07 11:20:00,69.99,70.36,69.97,70.25,65174.0,68.4142,68.7759,68.3947,68.6684,65174.0
2024-06-07 11:30:00,70.26,70.36,70.05,70.06,40748.0,68.6781,68.7759,68.4729,68.4826,40748.0
2024-06-07 11:40:00,70.07,70.17,70.07,70.11,34128.0,68.4924,68.5902,68.4924,68.5315,34128.0
2024-06-07 11:50:00,70.12,70.19,70.05,70.18,55058.0,68.5413,68.6097,68.4729,68.5999,55058.0
2024-06-07 12:00:00,70.18,70.19,70.06,70.11,42539.0,68.5999,68.6097,68.4826,68.5315,42539.0
2024-06-07 12:10:00,70.12,70.12,70.02,70.06,42939.0,68.5413,68.5413,68.4435,68.4826,42939.0
2024-06-07 12:20:00,70.06,70.24,70.04,70.23,68766.0,68.4826,68.6586,68.4631,68.6488,68766.0
2024-06-07 12:30:00,70.24,70.3,70.09,70.3,90012.0,68.6586,68.7172,68.512,68.7172,90012.0
2024-06-07 12:40:00,70.31,70.32,70.07,70.12,45049.0,68.727,68.7368,68.4924,68.5413,45049.0
2024-06-07 12:50:00,70.12,70.25,70.1,70.2,35151.0,68.5413,68.6684,68.5217,68.6195,35151.0
2024-06-07 13:00:00,70.2,70.2,69.96,69.96,63656.0,68.6195,68.6195,68.3849,68.3849,63656.0
2024-06-07 13:10:00,69.98,70.16,69.94,70.15,44327.0,68.4044,68.5804,68.3653,68.5706,44327.0
2024-06-07 13:20:00,70.16,70.29,70.13,70.18,64108.0,68.5804,68.7075,68.5511,68.5999,64108.0
2024-06-07 13:30:00,70.18,70.2,70.05,70.08,41534.0,68.5999,68.6195,68.4729,68.5022,41534.0
2024-06-07 13:40:00,70.09,70.11,70.04,70.05,31095.0,68.512,68.5315,68.4631,68.4729,31095.0
2024-06-07 13:50:00,70.05,70.07,69.97,69.97,52042.0,68.4729,68.4924,68.3947,68.3947,52042.0
2024-06-07 14:00:00,69.96,69.98,69.82,69.85,37713.0,68.3849,68.4044,68.248,68.2774,37713.0
2024-06-07 14:10:00,69.84,69.86,69.76,69.8,32267.0,68.2676,68.2871,68.1894,68.2285,32267.0
2024-06-07 14:20:00,69.8,69.99,69.8,69.95,31472.0,68.2285,68.4142,68.2285,68.3751,31472.0
2024-06-07 14:30:00,69.93,70.06,69.93,70.06,23751.0,68.3556,68.4826,68.3556,68.4826,23751.0
2024-06-07 14:40:00,70.06,70.11,70.02,70.08,41027.0,68.4826,68.5315,68.4435,68.5022,41027.0
2024-06-07 14:50:00,70.07,70.11,70.01,70.03,46648.0,68.4924,68.5315,68.4338,68.4533,46648.0
2024-06-07 15:00:00,70.03,70.09,69.97,70.0,37234.0,68.4533,68.512,68.3947,68.424,37234.0
2024-06-07 15:10:00,70.01,70.05,69.94,69.98,42263.0,68.4338,68.4729,68.3653,68.4044,42263.0
2024-06-07 15:20:00,69.98,70.07,69.93,70.02,55403.0,68.4044,68.4924,68.3556,68.4435,55403.0
2024-06-07 15:30:00,70.02,70.06,69.97,69.98,52960.0,68.4435,68.4826,68.3947,68.4044,52960.0
2024-06-07 15:40:00,69.98,70.02,69.91,70.02,84906.0,68.4044,68.4435,68.336,68.4435,84906.0
2024-06-07 15:50:00,70.02,70.12,69.95,69.96,384976.0,68.4435,68.5413,68.3751,68.3849,384976.0
2024-06-10 09:30:00,69.64,69.82,69.11,69.72,89652.0,68.0721,68.248,67.554,68.1503,89652.0
2024-06-10 09:40:00,69.74,70.1,69.68,70.1,54578.0,68.1699,68.5217,68.1112,68.5217,54578.0
2024-06-10 09:50:00,70.1,70.26,70.03,70.09,31416.0,68.5217,68.6781,68.4533,68.512,31416.0
2024-06-10 10:00:00,70.11,70.37,70.05,70.32,66404.0,68.5315,68.7857,68.4729,68.7368,66404.0
2024-06-10 10:10:00,70.32,70.38,70.19,70.29,106181.0,68.7368,68.7954,68.6097,68.7075,106181.0
2024-06-10 10:20:00,70.29,70.29,70.05,70.15,39732.0,68.7075,68.7075,68.4729,68.5706,39732.0
2024-06-10 10:30:00,70.16,70.32,70.14,70.27,32010.0,68.5804,68.7368,68.5608,68.6879,32010.0
2024-06-10 10:40:00,70.28,70.48,70.26,70.47,29160.0,68.6977,68.8932,68.6781,68.8834,29160.0
2024-06-10 10:50:00,70.48,70.5,70.18,70.19,18545.0,68.8932,68.9127,68.5999,68.6097,18545.0
2024-06-10 11:00:00,70.17,70.26,70.16,70.25,12853.0,68.5902,68.6781,68.5804,68.6684,12853.0
2024-06-10 11:10:00,70.25,70.4,70.23,70.4,14096.0,68.6684,68.815,68.6488,68.815,14096.0
2024-06-10 11:20:00,70.41,70.5,70.39,70.45,20217.0,68.8248,68.9127,68.8052,68.8639,20217.0
2024-06-10 11:30:00,70.46,70.51,70.41,70.48,19473.0,68.8736,68.9225,68.8248,68.8932,19473.0
2024-06-10 11:40:00,70.49,70.51,70.38,70.5,41568.0,68.903,68.9225,68.7954,68.9127,41568.0
2024-06-10 11:50:00,70.5,70.59,70.47,70.52,29658.0,68.9127,69.0007,68.8834,68.9323,29658.0
2024-06-10 12:00:00,70.52,70.55,70.49,70.53,31666.0,68.9323,68.9616,68.903,68.9421,31666.0
2024-06-10 12:10:00,70.53,70.56,70.49,70.51,30576.0,68.9421,68.9714,68.903,68.9225,30576.0
2024-06-10 12:20:00,70.5,70.59,70.49,70.51,23628.0,68.9127,69.0007,68.903,68.9225,23628.0
2024-06-10 12:30:00,70.49,70.61,70.47,70.61,18238.0,68.903,69.0203,68.8834,69.0203,18238.0
2024-06-10 12:40:00,70.61,70.61,70.53,70.56,28284.0,69.0203,69.0203,68.9421,68.9714,28284.0
2024-06-10 12:50:00,70.58,70.61,70.56,70.6,19339.0,68.9909,69.0203,68.9714,69.0105,19339.0
2024-06-10 13:00:00,70.59,70.6,70.52,70.57,28042.0,69.0007,69.0105,68.9323,68.9812,28042.0
2024-06-10 13:10:00,70.56,70.64,70.55,70.59,20735.0,68.9714,69.0496,68.9616,69.0007,20735.0
2024-06-10 13:20:00,70.6,70.72,70.6,70.68,26759.0,69.0105,69.1278,69.0105,69.0887,26759.0
2024-06-10 13:30:00,70.67,70.73,70.63,70.71,30179.0,69.0789,69.1376,69.0398,69.118,30179.0
2024-06-10 13:40:00,70.73,70.88,70.7,70.84,31940.0,69.1376,69.2842,69.1082,69.2451,31940.0
2024-06-10 13:50:00,70.85,70.85,70.64,70.67,21802.0,69.2549,69.2549,69.0496,69.0789,21802.0
2024-06-10 14:00:00,70.66,70.68,70.61,70.64,18857.0,69.0691,69.0887,69.0203,69.0496,18857.0
2024-06-10 14:10:00,70.64,70.7,70.61,70.68,18459.0,69.0496,69.1082,69.0203,69.0887,18459.0
2024-06-10 14:20:00,70.67,70.67,70.61,70.64,24361.0,69.0789,69.0789,69.0203,69.0496,24361.0
2024-06-10 14:30:00,70.64,70.72,70.64,70.7,27454.0,69.0496,69.1278,69.0496,69.1082,27454.0
2024-06-10 14:40:00,70.69,70.78,70.68,70.78,27737.0,69.0985,69.1864,69.0887,69.1864,27737.0
2024-06-10 14:50:00,70.77,70.78,70.69,70.7,35414.0,69.1767,69.1864,69.0985,69.1082,35414.0
2024-06-10 15:00:00,70.71,70.78,70.67,70.7,48859.0,69.118,69.1864,69.0789,69.1082,48859.0
2024-06-10 15:10:00,70.69,70.76,70.63,70.67,44691.0,69.0985,69.1669,69.0398,69.0789,44691.0
2024-06-10 15:20:00,70.67,70.72,70.63,70.7,53077.0,69.0789,69.1278,69.0398,69.1082,53077.0
2024-06-10 15:30:00,70.7,70.7,70.61,70.65,54059.0,69.1082,69.1082,69.0203,69.0594,54059.0
2024-06-10 15:40:00,70.66,70.76,70.66,70.73,89252.0,69.0691,69.1669,69.0691,69.1376,89252.0
2024-06-10 15:50:00,70.72,70.9,70.68,70.79,416229.0,69.1278,69.3037,69.0887,69.1962,416229.0
2024-06-11 09:30:00,70.32,70.34,69.87,69.97,38930.0,68.7368,68.7563,68.2969,68.3947,38930.0
2024-06-11 09:40:00,70.01,70.02,69.83,69.91,38789.0,68.4338,68.4435,68.2578,68.336,38789.0
2024-06-11 09:50:00,69.89,70.08,69.86,70.02,18131.0,68.3165,68.5022,68.2871,68.4435,18131.0
2024-06-11 10:00:00,70.03,70.03,69.77,69.81,26197.0,68.4533,68.4533,68.1992,68.2383,26197.0
2024-06-11 10:10:00,69.78,70.13,69.78,70.12,18072.0,68.2089,68.5511,68.2089,68.5413,18072.0
2024-06-11 10:20:00,70.15,70.17,70.05,70.11,18767.0,68.5706,68.5902,68.4729,68.5315,18767.0
2024-06-11 10:30:00,70.09,70.09,69.99,70.03,18764.0,68.512,68.512,68.4142,68.4533,18764.0
2024-06-11 10:40:00,70.05,70.13,70.05,70.11,17569.0,68.4729,68.5511,68.4729,68.5315,17569.0
2024-06-11 10:50:00,70.08,70.16,70.05,70.13,16945.0,68.5022,68.5804,68.4729,68.5511,16945.0
2024-06-11 11:00:00,70.13,70.24,70.12,70.21,18915.0,68.5511,68.6586,68.5413,68.6293,18915.0
2024-06-11 11:10:00,70.21,70.21,70.04,70.12,29313.0,68.6293,68.6293,68.4631,68.5413,29313.0
2024-06-11 11:20:00,70.13,70.29,70.12,70.29,33581.0,68.5511,68.7075,68.5413,68.7075,33581.0
2024-06-11 11:30:00,70.3,70.32,70.13,70.14,35700.0,68.7172,68.7368,68.5511,68.5608,35700.0
2024-06-11 11:40:00,70.13,70.26,70.12,70.25,30297.0,68.5511,68.6781,68.5413,68.6684,30297.0
2024-06-11 11:50:00,70.25,70.32,70.23,70.25,22058.0,68.6684,68.7368,68.6488,68.6684,22058.0
2024-06-11 12:00:00,70.24,70.27,70.18,70.25,13393.0,68.6586,68.6879,68.5999,68.6684,13393.0
2024-06-11 12:10:00,70.27,70.28,70.12,70.12,31309.0,68.6879,68.6977,68.5413,68.5413,31309.0
2024-06-11 12:20:00,70.12,70.21,70.12,70.21,11972.0,68.5413,68.6293,68.5413,68.6293,11972.0
2024-06-11 12:30:00,70.19,70.26,70.18,70.25,11411.0,68.6097,68.6781,68.5999,68.6684,11411.0
2024-06-11 12:40:00,70.24,70.26,70.13,70.13,11536.0,68.6586,68.6781,68.5511,68.5511,11536.0
2024-06-11 12:50:00,70.13,70.2,70.12,70.19,11068.0,68.5511,68.6195,68.5413,68.6097,11068.0
2024-06-11 13:00:00,70.18,70.29,70.07,70.29,41241.0,68.5999,68.7075,68.4924,68.7075,41241.0
2024-06-11 13:10:00,70.28,70.31,70.25,70.25,22860.0,68.6977,68.727,68.6684,68.6684,22860.0
2024-06-11 13:20:00,70.26,70.28,70.16,70.21,19989.0,68.6781,68.6977,68.5804,68.6293,19989.0
2024-06-11 13:30:00,70.22,70.29,70.19,70.29,19894.0,68.639,68.7075,68.6097,68.7075,19894.0
2024-06-11 13:40:00,70.28,70.3,70.24,70.28,16996.0,68.6977,68.7172,68.6586,68.6977,16996.0
2024-06-11 13:50:00,70.28,70.37,70.27,70.37,10372.0,68.6977,68.7857,68.6879,68.7857,10372.0
2024-06-11 14:00:00,70.37,70.45,70.26,70.28,17825.0,68.7857,68.8639,68.6781,68.6977,17825.0
2024-06-11 14:10:00,70.28,70.44,70.27,70.41,19707.0,68.6977,68.8541,68.6879,68.8248,19707.0
2024-06-11 14:20:00,70.42,70.59,70.41,70.59,20616.0,68.8345,69.0007,68.8248,69.0007,20616.0
2024-06-11 14:30:00,70.59,70.65,70.5,70.53,21357.0,69.0007,69.0594,68.9127,68.9421,21357.0
2024-06-11 14:40:00,70.53,70.58,70.5,70.5,27613.0,68.9421,68.9909,68.9127,68.9127,27613.0
2024-06-11 14:50:00,70.49,70.5,70.43,70.5,48429.0,68.903,68.9127,68.8443,68.9127,48429.0
2024-06-11 15:00:00,70.49,70.57,70.44,70.45,47122.0,68.903,68.9812,68.8541,68.8639,47122.0
2024-06-11 15:10:00,70.44,70.45,70.34,70.35,52606.0,68.8541,68.8639,68.7563,68.7661,52606.0
2024-06-11 15:20:00,70.36,70.46,70.35,70.44,48381.0,68.7759,68.8736,68.7661,68.8541,48381.0
2024-06-11 15:30:00,70.45,70.57,70.4,70.47,52832.0,68.8639,68.9812,68.815,68.8834,52832.0
2024-06-11 15:40:00,70.48,70.49,70.39,70.4,49906.0,68.8932,68.903,68.8052,68.815,49906.0
2024-06-11 15:50:00,70.39,70.7,70.39,70.55,227986.0,68.8052,69.1082,68.8052,68.9616,227986.0
2024-06-12 09:30:00,71.39,71.5,70.66,70.73,93624.0,69.7827,69.8902,69.0691,69.1376,93624.0
2024-06-12 09:40:00,70.77,70.95,70.56,70.85,65927.0,69.1767,69.3526,68.9714,69.2549,65927.0
2024-06-12 09:50:00,70.82,70.82,70.28,70.47,65538.0,69.2255,69.2255,68.6977,68.8834,65538.0
2024-06-12 10:00:00,70.46,70.8,70.46,70.74,75469.0,68.8736,69.206,68.8736,69.1473,75469.0
2024-06-12 10:10:00,70.72,71.06,70.67,70.99,92759.0,69.1278,69.4601,69.0789,69.3917,92759.0
2024-06-12 10:20:00,71.03,71.06,70.85,70.96,160453.0,69.4308,69.4601,69.2549,69.3624,160453.0
2024-06-12 10:30:00,70.94,71.01,70.79,70.94,66953.0,69.3428,69.4113,69.1962,69.3428,66953.0
2024-06-12 10:40:00,70.96,70.96,70.68,70.81,60341.0,69.3624,69.3624,69.0887,69.2158,60341.0
2024-06-12 10:50:00,70.81,70.93,70.72,70.93,41570.0,69.2158,69.3331,69.1278,69.3331,41570.0
2024-06-12 11:00:00,70.91,70.96,70.85,70.9,53883.0,69.3135,69.3624,69.2549,69.3037,53883.0
2024-06-12 11:10:00,70.9,71.06,70.76,71.06,39933.0,69.3037,69.4601,69.1669,69.4601,39933.0
2024-06-12 11:20:00,71.06,71.07,70.84,70.87,187889.0,69.4601,69.4699,69.2451,69.2744,187889.0
2024-06-12 11:30:00,70.87,70.97,70.82,70.86,51619.0,69.2744,69.3722,69.2255,69.2646,51619.0
2024-06-12 11:40:00,70.87,70.97,70.83,70.88,26374.0,69.2744,69.3722,69.2353,69.2842,26374.0
2024-06-12 11:50:00,70.88,70.96,70.74,70.76,82786.0,69.2842,69.3624,69.1473,69.1669,82786.0
2024-06-12 12:00:00,70.77,70.98,70.73,70.97,39309.0,69.1767,69.3819,69.1376,69.3722,39309.0
2024-06-12 12:10:00,70.98,71.02,70.88,71.01,85878.0,69.3819,69.421,69.2842,69.4113,85878.0
2024-06-12 12:20:00,71.01,71.34,71.0,71.28,252746.0,69.4113,69.7338,69.4015,69.6752,252746.0
2024-06-12 12:30:00,71.28,71.58,71.27,71.49,49933.0,69.6752,69.9684,69.6654,69.8805,49933.0
2024-06-12 12:40:00,71.51,71.61,71.38,71.48,84363.0,69.9,69.9977,69.7729,69.8707,84363.0
2024-06-12 12:50:00,71.5,71.53,71.44,71.5,47908.0,69.8902,69.9195,69.8316,69.8902,47908.0
2024-06-12 13:00:00,71.5,71.54,71.42,71.42,27221.0,69.8902,69.9293,69.812,69.812,27221.0
2024-06-12 13:10:00,71.42,71.51,71.42,71.47,31111.0,69.812,69.9,69.812,69.8609,31111.0
2024-06-12 13:20:00,71.48,71.53,71.45,71.48,64028.0,69.8707,69.9195,69.8414,69.8707,64028.0
2024-06-12 13:30:00,71.47,71.51,71.31,71.39,53059.0,69.8609,69.9,69.7045,69.7827,53059.0
2024-06-12 13:40:00,71.39,71.39,71.22,71.3,40878.0,69.7827,69.7827,69.6165,69.6947,40878.0
2024-06-12 13:50:00,71.3,71.32,71.21,71.25,47290.0,69.6947,69.7143,69.6068,69.6459,47290.0
2024-06-12 14:00:00,71.24,71.26,70.89,71.24,52107.0,69.6361,69.6556,69.294,69.6361,52107.0
2024-06-12 14:10:00,71.23,71.33,71.14,71.26,79587.0,69.6263,69.7241,69.5383,69.6556,79587.0
2024-06-12 14:20:00,71.26,71.35,71.24,71.33,31309.0,69.6556,69.7436,69.6361,69.7241,31309.0
2024-06-12 14:30:00,71.32,71.43,71.08,71.26,61539.0,69.7143,69.8218,69.4797,69.6556,61539.0
2024-06-12 14:40:00,71.24,71.24,70.96,71.03,71940.0,69.6361,69.6361,69.3624,69.4308,71940.0
2024-06-12 14:50:00,71.03,71.21,70.95,71.11,93090.0,69.4308,69.6068,69.3526,69.509,93090.0
2024-06-12 15:00:00,71.12,71.35,71.09,71.27,65253.0,69.5188,69.7436,69.4895,69.6654,65253.0
2024-06-12 15:10:00,71.25,71.37,71.16,71.36,62254.0,69.6459,69.7632,69.5579,69.7534,62254.0
2024-06-12 15:20:00,71.36,71.41,71.1,71.17,58347.0,69.7534,69.8023,69.4992,69.5677,58347.0
2024-06-12 15:30:00,71.18,71.24,71.05,71.05,78050.0,69.5774,69.6361,69.4504,69.4504,78050.0
2024-06-12 15:40:00,71.04,71.28,71.01,71.25,93139.0,69.4406,69.6752,69.4113,69.6459,93139.0
2024-06-12 15:50:00,71.25,71.48,71.16,71.16,476551.0,69.6459,69.8707,69.5579,69.5579,476551.0
2024-06-13 09:30:00,71.06,71.1,70.51,70.64,104823.0,69.4601,69.4992,68.9225,69.0496,104823.0
2024-06-13 09:40:00,70.65,70.74,70.33,70.38,40310.0,69.0594,69.1473,68.7466,68.7954,40310.0
2024-06-13 09:50:00,70.37,70.42,69.89,69.92,41639.0,68.7857,68.8345,68.3165,68.3458,41639.0
2024-06-13 10:00:00,69.91,70.01,69.8,69.92,64615.0,68.336,68.4338,68.2285,68.3458,64615.0
2024-06-13 10:10:00,69.93,70.03,69.77,69.97,50585.0,68.3556,68.4533,68.1992,68.3947,50585.0
2024-06-13 10:20:00,69.98,70.03,69.68,69.81,41495.0,68.4044,68.4533,68.1112,68.2383,41495.0
2024-06-13 10:30:00,69.83,69.97,69.79,69.93,30542.0,68.2578,68.3947,68.2187,68.3556,30542.0
2024-06-13 10:40:00,69.93,69.93,69.75,69.8,35821.0,68.3556,68.3556,68.1796,68.2285,35821.0
2024-06-13 10:50:00,69.83,70.02,69.82,69.93,18210.0,68.2578,68.4435,68.248,68.3556,18210.0
2024-06-13 11:00:00,69.94,70.07,69.9,70.07,45753.0,68.3653,68.4924,68.3262,68.4924,45753.0
2024-06-13 11:10:00,70.05,70.18,70.04,70.09,32268.0,68.4729,68.5999,68.4631,68.512,32268.0
2024-06-13 11:20:00,70.09,70.29,70.08,70.28,25635.0,68.512,68.7075,68.5022,68.6977,25635.0
2024-06-13 11:30:00,70.3,70.36,70.19,70.22,33218.0,68.7172,68.7759,68.6097,68.639,33218.0
2024-06-13 11:40:00,70.2,70.3,70.11,70.3,52064.0,68.6195,68.7172,68.5315,68.7172,52064.0
2024-06-13 11:50:00,70.32,70.33,70.22,70.23,27817.0,68.7368,68.7466,68.639,68.6488,27817.0
2024-06-13 12:00:00,70.22,70.26,70.18,70.25,24300.0,68.639,68.6781,68.5999,68.6684,24300.0
2024-06-13 12:10:00,70.26,70.35,70.25,70.3,43940.0,68.6781,68.7661,68.6684,68.7172,43940.0
2024-06-13 12:20:00,70.31,70.35,70.19,70.2,25676.0,68.727,68.7661,68.6097,68.6195,25676.0
2024-06-13 12:30:00,70.19,70.37,70.13,70.31,27996.0,68.6097,68.7857,68.5511,68.727,27996.0
2024-06-13 12:40:00,70.3,70.34,70.21,70.21,22310.0,68.7172,68.7563,68.6293,68.6293,22310.0
2024-06-13 12:50:00,70.23,70.38,70.21,70.27,22996.0,68.6488,68.7954,68.6293,68.6879,22996.0
2024-06-13 13:00:00,70.25,70.4,70.24,70.33,56461.0,68.6684,68.815,68.6586,68.7466,56461.0
2024-06-13 13:10:00,70.33,70.35,70.23,70.27,42675.0,68.7466,68.7661,68.6488,68.6879,42675.0
2024-06-13 13:20:00,70.28,70.33,70.2,70.29,58650.0,68.6977,68.7466,68.6195,68.7075,58650.0
2024-06-13 13:30:00,70.28,70.31,70.22,70.25,27583.0,68.6977,68.727,68.639,68.6684,27583.0
2024-06-13 13:40:00,70.26,70.44,70.26,70.42,30060.0,68.6781,68.8541,68.6781,68.8345,30060.0
2024-06-13 13:50:00,70.43,70.48,70.38,70.43,37609.0,68.8443,68.8932,68.7954,68.8443,37609.0
2024-06-13 14:00:00,70.42,70.52,70.37,70.52,30203.0,68.8345,68.9323,68.7857,68.9323,30203.0
2024-06-13 14:10:00,70.53,70.63,70.51,70.52,65632.0,68.9421,69.0398,68.9225,68.9323,65632.0
2024-06-13 14:20:00,70.52,70.58,70.51,70.56,25363.0,68.9323,68.9909,68.9225,68.9714,25363.0
2024-06-13 14:30:00,70.56,70.6,70.46,70.55,48562.0,68.9714,69.0105,68.8736,68.9616,48562.0
2024-06-13 14:40:00,70.56,70.64,70.55,70.59,20209.0,68.9714,69.0496,68.9616,69.0007,20209.0
2024-06-13 14:50:00,70.58,70.63,70.55,70.63,28273.0,68.9909,69.0398,68.9616,69.0398,28273.0
2024-06-13 15:00:00,70.61,70.69,70.59,70.66,26655.0,69.0203,69.0985,69.0007,69.0691,26655.0
2024-06-13 15:10:00,70.65,70.66,70.54,70.56,26369.0,69.0594,69.0691,68.9518,68.9714,26369.0
2024-06-13 15:20:00,70.57,70.65,70.57,70.62,32403.0,68.9812,69.0594,68.9812,69.03,32403.0
2024-06-13 15:30:00,70.61,70.75,70.54,70.74,43090.0,69.0203,69.1571,68.9518,69.1473,43090.0
2024-06-13 15:40:00,70.75,70.83,70.7,70.77,192200.0,69.1571,69.2353,69.1082,69.1767,192200.0
2024-06-13 15:50:00,70.76,70.88,70.61,70.62,369061.0,69.1669,69.2842,69.0203,69.03,369061.0
2024-06-14 09:30:00,69.95,70.17,69.4,69.42,115688.0,68.3751,68.5902,67.8375,67.8571,115688.0
2024-06-14 09:40:00,69.45,69.62,69.31,69.56,79377.0,67.8864,68.0526,67.7495,67.9939,79377.0
2024-06-14 09:50:00,69.54,69.59,69.41,69.46,50306.0,67.9744,68.0232,67.8473,67.8962,50306.0
2024-06-14 10:00:00,69.44,69.44,69.1,69.13,95835.0,67.8766,67.8766,67.5443,67.5736,95835.0
2024-06-14 10:10:00,69.13,69.15,68.82,69.08,106884.0,67.5736,67.5931,67.2706,67.5247,106884.0
2024-06-14 10:20:00,69.08,69.16,68.85,68.88,64554.0,67.5247,67.6029,67.2999,67.3292,64554.0
2024-06-14 10:30:00,68.88,68.95,68.68,68.73,46099.0,67.3292,67.3976,67.1337,67.1826,46099.0
2024-06-14 10:40:00,68.71,68.8,68.61,68.75,51444.0,67.163,67.251,67.0653,67.2021,51444.0
2024-06-14 10:50:00,68.75,69.11,68.75,69.01,109018.0,67.2021,67.554,67.2021,67.4563,109018.0
2024-06-14 11:00:00,69.01,69.09,68.95,68.99,62242.0,67.4563,67.5345,67.3976,67.4367,62242.0
2024-06-14 11:10:00,69.0,69.14,68.99,69.14,30630.0,67.4465,67.5834,67.4367,67.5834,30630.0
2024-06-14 11:20:00,69.14,69.2,69.07,69.12,63269.0,67.5834,67.642,67.5149,67.5638,63269.0
2024-06-14 11:30:00,69.13,69.22,69.06,69.09,92328.0,67.5736,67.6616,67.5052,67.5345,92328.0
2024-06-14 11:40:00,69.1,69.12,68.99,69.0,25918.0,67.5443,67.5638,67.4367,67.4465,25918.0
2024-06-14 11:50:00,69.01,69.05,68.97,69.01,39410.0,67.4563,67.4954,67.4172,67.4563,39410.0
2024-06-14 12:00:00,69.02,69.04,68.95,69.04,21866.0,67.4661,67.4856,67.3976,67.4856,21866.0
2024-06-14 12:10:00,69.05,69.26,69.02,69.16,43726.0,67.4954,67.7007,67.4661,67.6029,43726.0
2024-06-14 12:20:00,69.16,69.21,69.0,69.01,27891.0,67.6029,67.6518,67.4465,67.4563,27891.0
2024-06-14 12:30:00,68.99,69.08,68.96,69.03,58333.0,67.4367,67.5247,67.4074,67.4758,58333.0
2024-06-14 12:40:00,69.02,69.04,68.93,69.0,30235.0,67.4661,67.4856,67.3781,67.4465,30235.0
2024-06-14 12:50:00,69.02,69.11,68.88,69.09,38171.0,67.4661,67.554,67.3292,67.5345,38171.0
2024-06-14 13:00:00,69.09,69.16,69.06,69.16,17499.0,67.5345,67.6029,67.5052,67.6029,17499.0
2024-06-14 13:10:00,69.16,69.21,69.13,69.17,25191.0,67.6029,67.6518,67.5736,67.6127,25191.0
2024-06-14 13:20:00,69.18,69.3,69.16,69.16,27462.0,67.6225,67.7398,67.6029,67.6029,27462.0
2024-06-14 13:30:00,69.15,69.25,69.11,69.19,29988.0,67.5931,67.6909,67.554,67.6322,29988.0
2024-06-14 13:40:00,69.19,69.2,69.08,69.11,21407.0,67.6322,67.642,67.5247,67.554,21407.0
2024-06-14 13:50:00,69.11,69.18,69.05,69.11,57996.0,67.554,67.6225,67.4954,67.554,57996.0
2024-06-14 14:00:00,69.12,69.25,69.04,69.12,27192.0,67.5638,67.6909,67.4856,67.5638,27192.0
2024-06-14 14:10:00,69.12,69.17,69.05,69.15,28254.0,67.5638,67.6127,67.4954,67.5931,28254.0
2024-06-14 14:20:00,69.16,69.23,69.14,69.15,24669.0,67.6029,67.6713,67.5834,67.5931,24669.0
2024-06-14 14:30:00,69.15,69.22,69.12,69.2,25002.0,67.5931,67.6616,67.5638,67.642,25002.0
2024-06-14 14:40:00,69.2,69.27,69.13,69.23,40498.0,67.642,67.7104,67.5736,67.6713,40498.0
2024-06-14 14:50:00,69.23,69.34,69.21,69.31,45642.0,67.6713,67.7789,67.6518,67.7495,45642.0
2024-06-14 15:00:00,69.31,69.39,69.26,69.33,38540.0,67.7495,67.8277,67.7007,67.7691,38540.0
2024-06-14 15:10:00,69.33,69.36,69.24,69.36,30512.0,67.7691,67.7984,67.6811,67.7984,30512.0
2024-06-14 15:20:00,69.36,69.44,69.35,69.39,34187.0,67.7984,67.8766,67.7886,67.8277,34187.0
2024-06-14 15:30:00,69.4,69.42,69.34,69.39,54890.0,67.8375,67.8571,67.7789,67.8277,54890.0
2024-06-14 15:40:00,69.39,69.41,69.3,69.4,67784.0,67.8277,67.8473,67.7398,67.8375,67784.0
2024-06-14 15:50:00,69.4,69.51,69.33,69.44,300620.0,67.8375,67.945,67.7691,67.8766,300620.0
2024-06-17 09:30:00,69.03,69.1,68.75,68.93,84676.0,67.4758,67.5443,67.2021,67.3781,84676.0
2024-06-17 09:40:00,68.93,69.32,68.92,69.04,80059.0,67.3781,67.7593,67.3683,67.4856,80059.0
2024-06-17 09:50:00,69.06,69.28,69.0,69.08,49608.0,67.5052,67.7202,67.4465,67.5247,49608.0
2024-06-17 10:00:00,69.06,69.34,69.01,69.34,29099.0,67.5052,67.7789,67.4563,67.7789,29099.0
2024-06-17 10:10:00,69.34,69.34,69.14,69.25,32290.0,67.7789,67.7789,67.5834,67.6909,32290.0
2024-06-17 10:20:00,69.24,69.25,69.02,69.05,36199.0,67.6811,67.6909,67.4661,67.4954,36199.0
2024-06-17 10:30:00,69.05,69.07,68.99,69.0,37953.0,67.4954,67.5149,67.4367,67.4465,37953.0
2024-06-17 10:40:00,69.01,69.06,68.9,69.05,48039.0,67.4563,67.5052,67.3488,67.4954,48039.0
2024-06-17 10:50:00,69.04,69.09,68.96,69.04,51172.0,67.4856,67.5345,67.4074,67.4856,51172.0
2024-06-17 11:00:00,69.06,69.18,69.06,69.16,36144.0,67.5052,67.6225,67.5052,67.6029,36144.0
2024-06-17 11:10:00,69.16,69.3,69.15,69.19,61949.0,67.6029,67.7398,67.5931,67.6322,61949.0
2024-06-17 11:20:00,69.2,69.26,69.15,69.19,28073.0,67.642,67.7007,67.5931,67.6322,28073.0
2024-06-17 11:30:00,69.18,69.19,69.08,69.09,30311.0,67.6225,67.6322,67.5247,67.5345,30311.0
2024-06-17 11:40:00,69.08,69.15,69.05,69.13,22759.0,67.5247,67.5931,67.4954,67.5736,22759.0
2024-06-17 11:50:00,69.13,69.19,69.08,69.08,32882.0,67.5736,67.6322,67.5247,67.5247,32882.0
2024-06-17 12:00:00,69.09,69.19,69.08,69.17,19409.0,67.5345,67.6322,67.5247,67.6127,19409.0
2024-06-17 12:10:00,69.16,69.21,69.15,69.18,30893.0,67.6029,67.6518,67.5931,67.6225,30893.0
2024-06-17 12:20:00,69.18,69.31,69.17,69.31,34915.0,67.6225,67.7495,67.6127,67.7495,34915.0
2024-06-17 12:30:00,69.31,69.32,69.14,69.17,37408.0,67.7495,67.7593,67.5834,67.6127,37408.0
2024-06-17 12:40:00,69.16,69.18,69.05,69.12,44412.0,67.6029,67.6225,67.4954,67.5638,44412.0
2024-06-17 12:50:00,69.12,69.12,69.06,69.09,33640.0,67.5638,67.5638,67.5052,67.5345,33640.0
2024-06-17 13:00:00,69.09,69.14,69.06,69.07,34321.0,67.5345,67.5834,67.5052,67.5149,34321.0
2024-06-17 13:10:00,69.06,69.11,69.03,69.09,45058.0,67.5052,67.554,67.4758,67.5345,45058.0
2024-06-17 13:20:00,69.08,69.11,68.97,69.0,43690.0,67.5247,67.554,67.4172,67.4465,43690.0
2024-06-17 13:30:00,69.01,69.18,69.0,69.17,29396.0,67.4563,67.6225,67.4465,67.6127,29396.0
2024-06-17 13:40:00,69.16,69.2,69.11,69.15,23578.0,67.6029,67.642,67.554,67.5931,23578.0
2024-06-17 13:50:00,69.15,69.24,69.14,69.16,33031.0,67.5931,67.6811,67.5834,67.6029,33031.0
2024-06-17 14:00:00,69.15,69.3,69.13,69.24,33231.0,67.5931,67.7398,67.5736,67.6811,33231.0
2024-06-17 14:10:00,69.25,69.27,69.18,69.21,47886.0,67.6909,67.7104,67.6225,67.6518,47886.0
2024-06-17 14:20:00,69.21,69.31,69.18,69.26,34997.0,67.6518,67.7495,67.6225,67.7007,34997.0
2024-06-17 14:30:00,69.26,69.36,69.23,69.32,55658.0,67.7007,67.7984,67.6713,67.7593,55658.0
2024-06-17 14:40:00,69.32,69.33,69.18,69.18,41446.0,67.7593,67.7691,67.6225,67.6225,41446.0
2024-06-17 14:50:00,69.17,69.24,69.16,69.22,38635.0,67.6127,67.6811,67.6029,67.6616,38635.0
2024-06-17 15:00:00,69.21,69.28,69.19,69.25,36944.0,67.6518,67.7202,67.6322,67.6909,36944.0
2024-06-17 15:10:00,69.26,69.38,69.25,69.38,48208.0,67.7007,67.818,67.6909,67.818,48208.0
2024-06-17 15:20:00,69.37,69.43,69.33,69.43,57500.0,67.8082,67.8668,67.7691,67.8668,57500.0
2024-06-17 15:30:00,69.42,69.49,69.36,69.38,86196.0,67.8571,67.9255,67.7984,67.818,86196.0
2024-06-17 15:40:00,69.37,69.5,69.36,69.4,82864.0,67.8082,67.9353,67.7984,67.8375,82864.0
2024-06-17 15:50:00,69.39,69.44,69.22,69.31,380558.0,67.8277,67.8766,67.6616,67.7495,380558.0
2024-06-18 09:30:00,69.25,69.38,68.64,68.78,77710.0,67.6909,67.818,67.0946,67.2315,77710.0
2024-06-18 09:40:00,68.79,68.97,68.13,68.15,108146.0,67.2412,67.4172,66.5961,66.6156,108146.0
2024-06-18 09:50:00,68.15,68.26,67.72,67.78,160623.0,66.6156,66.7232,66.1953,66.254,160623.0
2024-06-18 10:00:00,67.77,68.02,67.53,68.02,121868.0,66.2442,66.4886,66.0096,66.4886,121868.0
2024-06-18 10:10:00,68.02,68.18,67.85,67.85,75113.0,66.4886,66.645,66.3224,66.3224,75113.0
2024-06-18 10:20:00,67.88,68.19,67.86,68.03,83315.0,66.3517,66.6547,66.3322,66.4983,83315.0
2024-06-18 10:30:00,68.03,68.59,68.02,68.34,112024.0,66.4983,67.0457,66.4886,66.8014,112024.0
2024-06-18 10:40:00,68.35,68.63,68.29,68.29,52475.0,66.8111,67.0848,66.7525,66.7525,52475.0
2024-06-18 10:50:00,68.3,68.36,68.24,68.26,65115.0,66.7623,66.8209,66.7036,66.7232,65115.0
2024-06-18 11:00:00,68.25,68.34,68.16,68.19,86648.0,66.7134,66.8014,66.6254,66.6547,86648.0
2024-06-18 11:10:00,68.19,68.26,68.09,68.13,120527.0,66.6547,66.7232,66.557,66.5961,120527.0
2024-06-18 11:20:00,68.14,68.46,68.11,68.4,239585.0,66.6059,66.9187,66.5765,66.86,239585.0
2024-06-18 11:30:00,68.4,68.48,68.36,68.37,39014.0,66.86,66.9382,66.8209,66.8307,39014.0
2024-06-18 11:40:00,68.36,68.47,68.3,68.47,41197.0,66.8209,66.9284,66.7623,66.9284,41197.0
2024-06-18 11:50:00,68.49,68.71,68.49,68.7,32070.0,66.948,67.163,66.948,67.1533,32070.0
2024-06-18 12:00:00,68.7,68.82,68.7,68.73,46291.0,67.1533,67.2706,67.1533,67.1826,46291.0
2024-06-18 12:10:00,68.72,68.78,68.66,68.75,68551.0,67.1728,67.2315,67.1142,67.2021,68551.0
2024-06-18 12:20:00,68.75,68.76,68.6,68.61,31503.0,67.2021,67.2119,67.0555,67.0653,31503.0
2024-06-18 12:30:00,68.62,68.67,68.58,68.63,75495.0,67.0751,67.1239,67.036,67.0848,75495.0
2024-06-18 12:40:00,68.63,68.68,68.56,68.57,38274.0,67.0848,67.1337,67.0164,67.0262,38274.0
2024-06-18 12:50:00,68.58,68.62,68.51,68.53,36166.0,67.036,67.0751,66.9675,66.9871,36166.0
2024-06-18 13:00:00,68.52,68.58,68.45,68.48,72107.0,66.9773,67.036,66.9089,66.9382,72107.0
2024-06-18 13:10:00,68.47,68.47,68.39,68.41,36243.0,66.9284,66.9284,66.8502,66.8698,36243.0
2024-06-18 13:20:00,68.41,68.46,68.36,68.39,25686.0,66.8698,66.9187,66.8209,66.8502,25686.0
2024-06-18 13:30:00,68.4,68.42,68.29,68.33,72104.0,66.86,66.8796,66.7525,66.7916,72104.0
2024-06-18 13:40:00,68.34,68.38,68.26,68.34,74176.0,66.8014,66.8405,66.7232,66.8014,74176.0
2024-06-18 13:50:00,68.34,68.34,68.22,68.23,54250.0,66.8014,66.8014,66.6841,66.6938,54250.0
2024-06-18 14:00:00,68.25,68.5,68.18,68.5,43047.0,66.7134,66.9578,66.645,66.9578,43047.0
2024-06-18 14:10:00,68.5,68.55,68.34,68.37,43264.0,66.9578,67.0066,66.8014,66.8307,43264.0
2024-06-18 14:20:00,68.38,68.63,68.34,68.57,58263.0,66.8405,67.0848,66.8014,67.0262,58263.0
2024-06-18 14:30:00,68.58,68.73,68.58,68.68,31156.0,67.036,67.1826,67.036,67.1337,31156.0
2024-06-18 14:40:00,68.69,68.92,68.68,68.84,47724.0,67.1435,67.3683,67.1337,67.2901,47724.0
2024-06-18 14:50:00,68.84,68.92,68.83,68.89,26455.0,67.2901,67.3683,67.2803,67.339,26455.0
2024-06-18 15:00:00,68.89,68.91,68.83,68.89,28255.0,67.339,67.3585,67.2803,67.339,28255.0
2024-06-18 15:10:00,68.89,68.96,68.87,68.92,49533.0,67.339,67.4074,67.3194,67.3683,49533.0
2024-06-18 15:20:00,68.91,69.11,68.91,69.04,50355.0,67.3585,67.554,67.3585,67.4856,50355.0
2024-06-18 15:30:00,69.03,69.08,69.0,69.08,57608.0,67.4758,67.5247,67.4465,67.5247,57608.0
2024-06-18 15:40:00,69.06,69.14,68.95,68.96,81948.0,67.5052,67.5834,67.3976,67.4074,81948.0
2024-06-18 15:50:00,68.96,69.13,68.95,69.13,345804.0,67.4074,67.5736,67.3976,67.5736,345804.0
2024-06-20 09:30:00,68.96,69.13,68.79,68.97,59077.0,67.4074,67.5736,67.2412,67.4172,59077.0
2024-06-20 09:40:00,68.95,69.15,68.9,68.96,41928.0,67.3976,67.5931,67.3488,67.4074,41928.0
2024-06-20 09:50:00,68.94,69.05,68.84,68.88,16804.0,67.3879,67.4954,67.2901,67.3292,16804.0
2024-06-20 10:00:00,68.9,69.11,68.88,68.99,38287.0,67.3488,67.554,67.3292,67.4367,38287.0
2024-06-20 10:10:00,69.0,69.34,69.0,69.07,33871.0,67.4465,67.7789,67.4465,67.5149,33871.0
2024-06-20 10:20:00,69.09,69.24,69.09,69.11,35409.0,67.5345,67.6811,67.5345,67.554,35409.0
2024-06-20 10:30:00,69.08,69.09,68.98,69.06,43348.0,67.5247,67.5345,67.427,67.5052,43348.0
2024-06-20 10:40:00,69.05,69.05,68.89,68.96,28921.0,67.4954,67.4954,67.339,67.4074,28921.0
2024-06-20 10:50:00,68.97,69.02,68.94,68.97,17430.0,67.4172,67.4661,67.3879,67.4172,17430.0
2024-06-20 11:00:00,68.96,69.02,68.82,68.88,27880.0,67.4074,67.4661,67.2706,67.3292,27880.0
2024-06-20 11:10:00,68.89,69.01,68.83,68.85,100411.0,67.339,67.4563,67.2803,67.2999,100411.0
2024-06-20 11:20:00,68.85,68.86,68.6,68.64,41097.0,67.2999,67.3097,67.0555,67.0946,41097.0
2024-06-20 11:30:00,68.63,68.78,68.55,68.57,60663.0,67.0848,67.2315,67.0066,67.0262,60663.0
2024-06-20 11:40:00,68.57,68.77,68.56,68.71,51479.0,67.0262,67.2217,67.0164,67.163,51479.0
2024-06-20 11:50:00,68.71,68.75,68.66,68.69,81691.0,67.163,67.2021,67.1142,67.1435,81691.0
2024-06-20 12:00:00,68.68,68.77,68.67,68.74,104837.0,67.1337,67.2217,67.1239,67.1924,104837.0
2024-06-20 12:10:00,68.75,68.86,68.74,68.78,63655.0,67.2021,67.3097,67.1924,67.2315,63655.0
2024-06-20 12:20:00,68.78,68.86,68.67,68.69,55025.0,67.2315,67.3097,67.1239,67.1435,55025.0
2024-06-20 12:30:00,68.69,68.7,68.58,68.64,39077.0,67.1435,67.1533,67.036,67.0946,39077.0
2024-06-20 12:40:00,68.63,68.66,68.56,68.61,25232.0,67.0848,67.1142,67.0164,67.0653,25232.0
2024-06-20 12:50:00,68.61,68.69,68.6,68.65,13242.0,67.0653,67.1435,67.0555,67.1044,13242.0
2024-06-20 13:00:00,68.65,68.65,68.52,68.53,17880.0,67.1044,67.1044,66.9773,66.9871,17880.0
2024-06-20 13:10:00,68.54,68.62,68.54,68.56,14202.0,66.9969,67.0751,66.9969,67.0164,14202.0
2024-06-20 13:20:00,68.56,68.57,68.45,68.53,20552.0,67.0164,67.0262,66.9089,66.9871,20552.0
2024-06-20 13:30:00,68.54,68.56,68.39,68.51,40213.0,66.9969,67.0164,66.8502,66.9675,40213.0
2024-06-20 13:40:00,68.51,68.65,68.5,68.62,17716.0,66.9675,67.1044,66.9578,67.0751,17716.0
2024-06-20 13:50:00,68.61,68.72,68.6,68.71,15264.0,67.0653,67.1728,67.0555,67.163,15264.0
2024-06-20 14:00:00,68.72,68.76,68.71,68.72,33074.0,67.1728,67.2119,67.163,67.1728,33074.0
2024-06-20 14:10:00,68.73,68.79,68.7,68.77,44722.0,67.1826,67.2412,67.1533,67.2217,44722.0
2024-06-20 14:20:00,68.76,68.76,68.68,68.73,30496.0,67.2119,67.2119,67.1337,67.1826,30496.0
2024-06-20 14:30:00,68.72,68.75,68.6,68.61,31308.0,67.1728,67.2021,67.0555,67.0653,31308.0
2024-06-20 14:40:00,68.61,68.68,68.57,68.66,32025.0,67.0653,67.1337,67.0262,67.1142,32025.0
2024-06-20 14:50:00,68.66,68.66,68.56,68.57,30118.0,67.1142,67.1142,67.0164,67.0262,30118.0
2024-06-20 15:00:00,68.56,68.6,68.45,68.48,47001.0,67.0164,67.0555,66.9089,66.9382,47001.0
2024-06-20 15:10:00,68.5,68.5,68.38,68.4,94006.0,66.9578,66.9578,66.8405,66.86,94006.0
2024-06-20 15:20:00,68.41,68.56,68.39,68.49,122839.0,66.8698,67.0164,66.8502,66.948,122839.0
2024-06-20 15:30:00,68.49,68.53,68.43,68.51,107173.0,66.948,66.9871,66.8893,66.9675,107173.0
2024-06-20 15:40:00,68.51,68.52,68.25,68.26,167333.0,66.9675,66.9773,66.7134,66.7232,167333.0
2024-06-20 15:50:00,68.26,68.37,68.13,68.19,599457.0,66.7232,66.8307,66.5961,66.6547,599457.0
2024-06-21 09:30:00,68.13,68.2,67.58,67.84,528344.0,66.5961,66.6645,66.0585,66.3126,528344.0
2024-06-21 09:40:00,67.86,68.04,67.55,67.84,146357.0,66.3322,66.5081,66.0292,66.3126,146357.0
2024-06-21 09:50:00,67.86,68.09,67.69,67.98,41034.0,66.3322,66.557,66.166,66.4495,41034.0
2024-06-21 10:00:00,67.98,68.2,67.89,68.17,52938.0,66.4495,66.6645,66.3615,66.6352,52938.0
2024-06-21 10:10:00,68.16,68.31,68.13,68.27,24705.0,66.6254,66.772,66.5961,66.7329,24705.0
2024-06-21 10:20:00,68.28,68.3,68.18,68.24,20682.0,66.7427,66.7623,66.645,66.7036,20682.0
2024-06-21 10:30:00,68.23,68.31,68.13,68.2,17617.0,66.6938,66.772,66.5961,66.6645,17617.0
2024-06-21 10:40:00,68.2,68.51,68.2,68.5,33258.0,66.6645,66.9675,66.6645,66.9578,33258.0
2024-06-21 10:50:00,68.47,68.51,68.34,68.4,26727.0,66.9284,66.9675,66.8014,66.86,26727.0
2024-06-21 11:00:00,68.38,68.43,68.33,68.42,17689.0,66.8405,66.8893,66.7916,66.8796,17689.0
2024-06-21 11:10:00,68.41,68.42,68.36,68.39,28649.0,66.8698,66.8796,66.8209,66.8502,28649.0
2024-06-21 11:20:00,68.39,68.43,68.35,68.39,24733.0,66.8502,66.8893,66.8111,66.8502,24733.0
2024-06-21 11:30:00,68.38,68.44,68.25,68.26,58233.0,66.8405,66.8991,66.7134,66.7232,58233.0
2024-06-21 11:40:00,68.26,68.3,68.22,68.27,63667.0,66.7232,66.7623,66.6841,66.7329,63667.0
2024-06-21 11:50:00,68.27,68.35,68.26,68.29,50116.0,66.7329,66.8111,66.7232,66.7525,50116.0
2024-06-21 12:00:00,68.3,68.33,68.11,68.16,46137.0,66.7623,66.7916,66.5765,66.6254,46137.0
2024-06-21 12:10:00,68.17,68.25,68.16,68.19,33264.0,66.6352,66.7134,66.6254,66.6547,33264.0
2024-06-21 12:20:00,68.19,68.25,68.11,68.23,38516.0,66.6547,66.7134,66.5765,66.6938,38516.0
2024-06-21 12:30:00,68.23,68.31,68.18,68.3,75026.0,66.6938,66.772,66.645,66.7623,75026.0
2024-06-21 12:40:00,68.28,68.3,68.13,68.14,37776.0,66.7427,66.7623,66.5961,66.6059,37776.0
2024-06-21 12:50:00,68.13,68.23,68.13,68.17,54748.0,66.5961,66.6938,66.5961,66.6352,54748.0
2024-06-21 13:00:00,68.17,68.23,68.11,68.19,60446.0,66.6352,66.6938,66.5765,66.6547,60446.0
2024-06-21 13:10:00,68.19,68.21,68.16,68.17,60732.0,66.6547,66.6743,66.6254,66.6352,60732.0
2024-06-21 13:20:00,68.16,68.21,68.11,68.11,55247.0,66.6254,66.6743,66.5765,66.5765,55247.0
2024-06-21 13:30:00,68.11,68.14,68.06,68.1,47920.0,66.5765,66.6059,66.5277,66.5668,47920.0
2024-06-21 13:40:00,68.09,68.1,67.98,68.0,46808.0,66.557,66.5668,66.4495,66.469,46808.0
2024-06-21 13:50:00,68.0,68.18,67.99,68.06,39983.0,66.469,66.645,66.4593,66.5277,39983.0
2024-06-21 14:00:00,68.07,68.09,67.96,68.06,47052.0,66.5374,66.557,66.4299,66.5277,47052.0
2024-06-21 14:10:00,68.07,68.13,68.03,68.07,34670.0,66.5374,66.5961,66.4983,66.5374,34670.0
2024-06-21 14:20:00,68.05,68.1,68.01,68.1,33408.0,66.5179,66.5668,66.4788,66.5668,33408.0
2024-06-21 14:30:00,68.1,68.1,67.99,68.01,52652.0,66.5668,66.5668,66.4593,66.4788,52652.0
2024-06-21 14:40:00,68.01,68.06,67.97,68.0,55064.0,66.4788,66.5277,66.4397,66.469,55064.0
2024-06-21 14:50:00,68.0,68.06,67.96,68.04,102600.0,66.469,66.5277,66.4299,66.5081,102600.0
2024-06-21 15:00:00,68.05,68.13,68.03,68.06,58086.0,66.5179,66.5961,66.4983,66.5277,58086.0
2024-06-21 15:10:00,68.06,68.06,67.99,68.02,60289.0,66.5277,66.5277,66.4593,66.4886,60289.0
2024-06-21 15:20:00,68.02,68.04,67.98,68.01,83962.0,66.4886,66.5081,66.4495,66.4788,83962.0
2024-06-21 15:30:00,68.02,68.08,67.94,67.98,137748.0,66.4886,66.5472,66.4104,66.4495,137748.0
2024-06-21 15:40:00,67.98,68.06,67.97,68.01,116741.0,66.4495,66.5277,66.4397,66.4788,116741.0
2024-06-21 15:50:00,68.01,68.27,68.0,68.17,486905.0,66.4788,66.7329,66.469,66.6352,486905.0
2024-06-24 09:30:00,68.28,68.64,68.04,68.61,90480.0,67.1018,67.4556,66.866,67.4261,90480.0
2024-06-24 09:40:00,68.62,68.8,68.38,68.76,45961.0,67.4359,67.6128,67.2001,67.5735,45961.0
2024-06-24 09:50:00,68.78,68.95,68.65,68.91,35147.0,67.5932,67.7603,67.4654,67.7209,35147.0
2024-06-24 10:00:00,68.91,69.18,68.86,69.13,38807.0,67.7209,67.9863,67.6718,67.9371,38807.0
2024-06-24 10:10:00,69.09,69.14,68.92,69.13,74401.0,67.8978,67.947,67.7308,67.9371,74401.0
2024-06-24 10:20:00,69.15,69.18,68.94,69.0,139325.0,67.9568,67.9863,67.7504,67.8094,139325.0
2024-06-24 10:30:00,69.0,69.08,68.91,69.03,50774.0,67.8094,67.888,67.7209,67.8389,50774.0
2024-06-24 10:40:00,69.04,69.17,68.99,69.11,43616.0,67.8487,67.9765,67.7996,67.9175,43616.0
2024-06-24 10:50:00,69.09,69.11,68.95,69.06,62320.0,67.8978,67.9175,67.7603,67.8684,62320.0
2024-06-24 11:00:00,69.08,69.13,68.99,69.05,45436.0,67.888,67.9371,67.7996,67.8585,45436.0
2024-06-24 11:10:00,69.05,69.07,69.01,69.02,27233.0,67.8585,67.8782,67.8192,67.829,27233.0
2024-06-24 11:20:00,69.01,69.16,68.99,69.14,61486.0,67.8192,67.9666,67.7996,67.947,61486.0
2024-06-24 11:30:00,69.15,69.15,68.96,69.01,25339.0,67.9568,67.9568,67.7701,67.8192,25339.0
2024-06-24 11:40:00,69.0,69.0,68.9,68.92,28995.0,67.8094,67.8094,67.7111,67.7308,28995.0
2024-06-24 11:50:00,68.93,69.05,68.89,69.01,29873.0,67.7406,67.8585,67.7013,67.8192,29873.0
2024-06-24 12:00:00,69.0,69.1,69.0,69.1,46771.0,67.8094,67.9077,67.8094,67.9077,46771.0
2024-06-24 12:10:00,69.1,69.1,69.02,69.06,22209.0,67.9077,67.9077,67.829,67.8684,22209.0
2024-06-24 12:20:00,69.06,69.06,68.92,68.94,27822.0,67.8684,67.8684,67.7308,67.7504,27822.0
2024-06-24 12:30:00,68.95,69.07,68.94,69.03,117836.0,67.7603,67.8782,67.7504,67.8389,117836.0
2024-06-24 12:40:00,69.03,69.06,68.94,69.0,20614.0,67.8389,67.8684,67.7504,67.8094,20614.0
2024-06-24 12:50:00,68.98,69.02,68.92,68.98,35244.0,67.7897,67.829,67.7308,67.7897,35244.0
2024-06-24 13:00:00,68.98,69.01,68.92,68.98,23634.0,67.7897,67.8192,67.7308,67.7897,23634.0
2024-06-24 13:10:00,68.98,69.1,68.96,69.07,80070.0,67.7897,67.9077,67.7701,67.8782,80070.0
2024-06-24 13:20:00,69.09,69.32,69.08,69.17,54841.0,67.8978,68.1239,67.888,67.9765,54841.0
2024-06-24 13:30:00,69.18,69.24,69.09,69.22,31357.0,67.9863,68.0452,67.8978,68.0256,31357.0
2024-06-24 13:40:00,69.21,69.21,69.06,69.07,27228.0,68.0158,68.0158,67.8684,67.8782,27228.0
2024-06-24 13:50:00,69.07,69.09,68.98,69.02,20192.0,67.8782,67.8978,67.7897,67.829,20192.0
2024-06-24 14:00:00,69.02,69.02,68.93,68.97,23362.0,67.829,67.829,67.7406,67.7799,23362.0
2024-06-24 14:10:00,68.97,69.04,68.96,69.0,27029.0,67.7799,67.8487,67.7701,67.8094,27029.0
2024-06-24 14:20:00,68.99,69.01,68.92,68.98,22493.0,67.7996,67.8192,67.7308,67.7897,22493.0
2024-06-24 14:30:00,68.98,68.98,68.84,68.87,20728.0,67.7897,67.7897,67.6522,67.6816,20728.0
2024-06-24 14:40:00,68.87,68.89,68.82,68.83,22588.0,67.6816,67.7013,67.6325,67.6423,22588.0
2024-06-24 14:50:00,68.83,68.91,68.78,68.83,27666.0,67.6423,67.7209,67.5932,67.6423,27666.0
2024-06-24 15:00:00,68.82,68.92,68.74,68.9,31565.0,67.6325,67.7308,67.5539,67.7111,31565.0
2024-06-24 15:10:00,68.9,68.94,68.88,68.92,34550.0,67.7111,67.7504,67.6915,67.7308,34550.0
2024-06-24 15:20:00,68.92,68.97,68.89,68.95,41214.0,67.7308,67.7799,67.7013,67.7603,41214.0
2024-06-24 15:30:00,68.95,68.95,68.87,68.94,56899.0,67.7603,67.7603,67.6816,67.7504,56899.0
2024-06-24 15:40:00,68.94,68.96,68.84,68.9,75951.0,67.7504,67.7701,67.6522,67.7111,75951.0
2024-06-24 15:50:00,68.9,68.94,68.75,68.75,292477.0,67.7111,67.7504,67.5637,67.5637,292477.0
2024-06-25 09:30:00,68.7,68.99,68.42,68.8,82084.0,67.5146,67.7996,67.2394,67.6128,82084.0
2024-06-25 09:40:00,68.86,68.87,68.67,68.67,56575.0,67.6718,67.6816,67.4851,67.4851,56575.0
2024-06-25 09:50:00,68.72,68.77,68.32,68.34,57942.0,67.5342,67.5834,67.1411,67.1608,57942.0
2024-06-25 10:00:00,68.31,68.55,68.27,68.43,27313.0,67.1313,67.3672,67.092,67.2492,27313.0
2024-06-25 10:10:00,68.45,68.49,68.24,68.28,21231.0,67.2689,67.3082,67.0625,67.1018,21231.0
2024-06-25 10:20:00,68.27,68.35,68.14,68.21,29445.0,67.092,67.1706,66.9642,67.033,29445.0
2024-06-25 10:30:00,68.21,68.24,68.1,68.23,27304.0,67.033,67.0625,66.9249,67.0527,27304.0
2024-06-25 10:40:00,68.26,68.29,68.12,68.14,22677.0,67.0822,67.1116,66.9446,66.9642,22677.0
2024-06-25 10:50:00,68.15,68.21,68.07,68.2,37634.0,66.9741,67.033,66.8954,67.0232,37634.0
2024-06-25 11:00:00,68.19,68.19,68.05,68.09,29482.0,67.0134,67.0134,66.8758,66.9151,29482.0
2024-06-25 11:10:00,68.1,68.13,68.01,68.02,26056.0,66.9249,66.9544,66.8365,66.8463,26056.0
2024-06-25 11:20:00,68.03,68.09,67.86,67.88,26444.0,66.8561,66.9151,66.6891,66.7087,26444.0
2024-06-25 11:30:00,67.87,67.88,67.79,67.86,16936.0,66.6989,66.7087,66.6203,66.6891,16936.0
2024-06-25 11:40:00,67.86,67.98,67.8,67.87,125696.0,66.6891,66.807,66.6301,66.6989,125696.0
2024-06-25 11:50:00,67.85,67.93,67.84,67.9,31316.0,66.6792,66.7579,66.6694,66.7284,31316.0
2024-06-25 12:00:00,67.93,67.98,67.85,67.97,26661.0,66.7579,66.807,66.6792,66.7972,26661.0
2024-06-25 12:10:00,67.97,67.97,67.8,67.87,32757.0,66.7972,66.7972,66.6301,66.6989,32757.0
2024-06-25 12:20:00,67.85,67.9,67.78,67.89,21823.0,66.6792,66.7284,66.6104,66.7185,21823.0
2024-06-25 12:30:00,67.88,67.88,67.73,67.75,29435.0,66.7087,66.7087,66.5613,66.581,29435.0
2024-06-25 12:40:00,67.74,67.77,67.67,67.75,30686.0,66.5711,66.6006,66.5023,66.581,30686.0
2024-06-25 12:50:00,67.74,67.74,67.67,67.71,15393.0,66.5711,66.5711,66.5023,66.5416,15393.0
2024-06-25 13:00:00,67.73,67.84,67.71,67.81,19506.0,66.5613,66.6694,66.5416,66.6399,19506.0
2024-06-25 13:10:00,67.81,67.88,67.8,67.82,23629.0,66.6399,66.7087,66.6301,66.6498,23629.0
2024-06-25 13:20:00,67.82,67.94,67.82,67.92,52422.0,66.6498,66.7677,66.6498,66.748,52422.0
2024-06-25 13:30:00,67.91,67.91,67.74,67.75,18999.0,66.7382,66.7382,66.5711,66.581,18999.0
2024-06-25 13:40:00,67.77,67.84,67.77,67.8,25858.0,66.6006,66.6694,66.6006,66.6301,25858.0
2024-06-25 13:50:00,67.8,67.84,67.77,67.77,19016.0,66.6301,66.6694,66.6006,66.6006,19016.0
2024-06-25 14:00:00,67.77,67.86,67.73,67.76,27225.0,66.6006,66.6891,66.5613,66.5908,27225.0
2024-06-25 14:10:00,67.77,67.81,67.71,67.75,23594.0,66.6006,66.6399,66.5416,66.581,23594.0
2024-06-25 14:20:00,67.74,67.79,67.7,67.77,23955.0,66.5711,66.6203,66.5318,66.6006,23955.0
2024-06-25 14:30:00,67.77,67.81,67.71,67.75,42473.0,66.6006,66.6399,66.5416,66.581,42473.0
2024-06-25 14:40:00,67.75,67.78,67.58,67.65,26768.0,66.581,66.6104,66.4139,66.4827,26768.0
2024-06-25 14:50:00,67.65,67.73,67.63,67.71,31875.0,66.4827,66.5613,66.463,66.5416,31875.0
2024-06-25 15:00:00,67.71,67.76,67.64,67.67,27106.0,66.5416,66.5908,66.4729,66.5023,27106.0
2024-06-25 15:10:00,67.67,67.75,67.64,67.7,29293.0,66.5023,66.581,66.4729,66.5318,29293.0
2024-06-25 15:20:00,67.7,67.76,67.68,67.73,49745.0,66.5318,66.5908,66.5122,66.5613,49745.0
2024-06-25 15:30:00,67.73,67.74,67.65,67.67,77520.0,66.5613,66.5711,66.4827,66.5023,77520.0
2024-06-25 15:40:00,67.67,67.67,67.56,67.59,98199.0,66.5023,66.5023,66.3942,66.4237,98199.0
2024-06-25 15:50:00,67.58,67.69,67.51,67.61,317171.0,66.4139,66.522,66.3451,66.4434,317171.0
2024-06-26 09:30:00,67.19,67.41,66.56,66.87,229079.0,66.0306,66.2468,65.4115,65.7161,229079.0
2024-06-26 09:40:00,66.93,67.02,66.67,66.71,49458.0,65.7751,65.8636,65.5196,65.5589,49458.0
2024-06-26 09:50:00,66.73,66.83,66.55,66.61,30948.0,65.5786,65.6768,65.4017,65.4606,30948.0
2024-06-26 10:00:00,66.6,66.6,66.39,66.5,41766.0,65.4508,65.4508,65.2444,65.3525,41766.0
2024-06-26 10:10:00,66.51,66.59,66.46,66.47,38691.0,65.3624,65.441,65.3132,65.323,38691.0
2024-06-26 10:20:00,66.47,66.63,66.43,66.48,29105.0,65.323,65.4803,65.2837,65.3329,29105.0
2024-06-26 10:30:00,66.47,66.48,66.18,66.24,42481.0,65.323,65.3329,65.038,65.097,42481.0
2024-06-26 10:40:00,66.25,66.63,66.25,66.57,68983.0,65.1068,65.4803,65.1068,65.4213,68983.0
2024-06-26 10:50:00,66.56,66.68,66.54,66.67,42785.0,65.4115,65.5294,65.3918,65.5196,42785.0
2024-06-26 11:00:00,66.66,66.71,66.51,66.52,30999.0,65.5098,65.5589,65.3624,65.3722,30999.0
2024-06-26 11:10:00,66.53,66.58,66.42,66.48,42805.0,65.382,65.4311,65.2739,65.3329,42805.0
2024-06-26 11:20:00,66.48,66.55,66.43,66.47,48266.0,65.3329,65.4017,65.2837,65.323,48266.0
2024-06-26 11:30:00,66.48,66.5,66.34,66.41,35135.0,65.3329,65.3525,65.1953,65.2641,35135.0
2024-06-26 11:40:00,66.4,66.63,66.4,66.63,39046.0,65.2543,65.4803,65.2543,65.4803,39046.0
2024-06-26 11:50:00,66.64,66.65,66.56,66.64,40636.0,65.4901,65.4999,65.4115,65.4901,40636.0
2024-06-26 12:00:00,66.63,66.67,66.54,66.54,56127.0,65.4803,65.5196,65.3918,65.3918,56127.0
2024-06-26 12:10:00,66.55,66.69,66.55,66.62,83069.0,65.4017,65.5392,65.4017,65.4705,83069.0
2024-06-26 12:20:00,66.62,66.63,66.47,66.5,63289.0,65.4705,65.4803,65.323,65.3525,63289.0
2024-06-26 12:30:00,66.49,66.49,66.36,66.39,39001.0,65.3427,65.3427,65.2149,65.2444,39001.0
2024-06-26 12:40:00,66.4,66.45,66.35,66.41,30990.0,65.2543,65.3034,65.2051,65.2641,30990.0
2024-06-26 12:50:00,66.41,66.41,66.36,66.4,56254.0,65.2641,65.2641,65.2149,65.2543,56254.0
2024-06-26 13:00:00,66.4,66.45,66.36,66.43,50931.0,65.2543,65.3034,65.2149,65.2837,50931.0
2024-06-26 13:10:00,66.44,66.47,66.31,66.32,42445.0,65.2936,65.323,65.1658,65.1756,42445.0
2024-06-26 13:20:00,66.31,66.34,66.22,66.25,34691.0,65.1658,65.1953,65.0774,65.1068,34691.0
2024-06-26 13:30:00,66.27,66.31,66.23,66.26,49688.0,65.1265,65.1658,65.0872,65.1167,49688.0
2024-06-26 13:40:00,66.25,66.31,66.21,66.28,34112.0,65.1068,65.1658,65.0675,65.1363,34112.0
2024-06-26 13:50:00,66.27,66.3,66.21,66.29,28598.0,65.1265,65.156,65.0675,65.1462,28598.0
2024-06-26 14:00:00,66.3,66.3,66.22,66.28,33345.0,65.156,65.156,65.0774,65.1363,33345.0
2024-06-26 14:10:00,66.28,66.3,66.21,66.24,42363.0,65.1363,65.156,65.0675,65.097,42363.0
2024-06-26 14:20:00,66.25,66.28,66.2,66.21,32971.0,65.1068,65.1363,65.0577,65.0675,32971.0
2024-06-26 14:30:00,66.21,66.21,66.1,66.11,35956.0,65.0675,65.0675,64.9594,64.9693,35956.0
2024-06-26 14:40:00,66.12,66.18,66.09,66.15,42982.0,64.9791,65.038,64.9496,65.0086,42982.0
2024-06-26 14:50:00,66.14,66.17,66.12,66.14,54366.0,64.9987,65.0282,64.9791,64.9987,54366.0
2024-06-26 15:00:00,66.15,66.16,66.05,66.09,54715.0,65.0086,65.0184,64.9103,64.9496,54715.0
2024-06-26 15:10:00,66.09,66.12,66.06,66.11,55497.0,64.9496,64.9791,64.9201,64.9693,55497.0
2024-06-26 15:20:00,66.11,66.13,66.07,66.11,78926.0,64.9693,64.9889,64.9299,64.9693,78926.0
2024-06-26 15:30:00,66.1,66.1,66.01,66.01,67897.0,64.9594,64.9594,64.871,64.871,67897.0
2024-06-26 15:40:00,66.01,66.02,65.88,65.97,228221.0,64.871,64.8808,64.7432,64.8317,228221.0
2024-06-26 15:50:00,65.96,66.07,65.91,65.94,610432.0,64.8218,64.9299,64.7727,64.8022,610432.0
2024-06-27 09:30:00,66.2,66.54,66.14,66.5,78763.0,65.0577,65.3918,64.9987,65.3525,78763.0
2024-06-27 09:40:00,66.49,66.69,66.4,66.56,93397.0,65.3427,65.5392,65.2543,65.4115,93397.0
2024-06-27 09:50:00,66.53,66.53,66.26,66.46,57597.0,65.382,65.382,65.1167,65.3132,57597.0
2024-06-27 10:00:00,66.45,66.49,66.11,66.22,45375.0,65.3034,65.3427,64.9693,65.0774,45375.0
2024-06-27 10:10:00,66.21,66.42,66.18,66.39,43443.0,65.0675,65.2739,65.038,65.2444,43443.0
2024-06-27 10:20:00,66.4,66.63,66.32,66.6,41606.0,65.2543,65.4803,65.1756,65.4508,41606.0
2024-06-27 10:30:00,66.61,66.76,66.6,66.71,42164.0,65.4606,65.608,65.4508,65.5589,42164.0
2024-06-27 10:40:00,66.69,66.79,66.61,66.79,37684.0,65.5392,65.6375,65.4606,65.6375,37684.0
2024-06-27 10:50:00,66.8,66.8,66.58,66.62,52592.0,65.6474,65.6474,65.4311,65.4705,52592.0
2024-06-27 11:00:00,66.62,66.62,66.49,66.55,74135.0,65.4705,65.4705,65.3427,65.4017,74135.0
2024-06-27 11:10:00,66.55,66.55,66.44,66.53,44550.0,65.4017,65.4017,65.2936,65.382,44550.0
2024-06-27 11:20:00,66.53,66.59,66.39,66.46,53857.0,65.382,65.441,65.2444,65.3132,53857.0
2024-06-27 11:30:00,66.47,66.54,66.39,66.47,85538.0,65.323,65.3918,65.2444,65.323,85538.0
2024-06-27 11:40:00,66.47,66.59,66.43,66.48,56732.0,65.323,65.441,65.2837,65.3329,56732.0
2024-06-27 11:50:00,66.48,66.51,66.44,66.48,43162.0,65.3329,65.3624,65.2936,65.3329,43162.0
2024-06-27 12:00:00,66.48,66.51,66.43,66.46,28026.0,65.3329,65.3624,65.2837,65.3132,28026.0
2024-06-27 12:10:00,66.45,66.53,66.43,66.53,34441.0,65.3034,65.382,65.2837,65.382,34441.0
2024-06-27 12:20:00,66.53,66.53,66.42,66.44,52810.0,65.382,65.382,65.2739,65.2936,52810.0
2024-06-27 12:30:00,66.44,66.48,66.38,66.38,57067.0,65.2936,65.3329,65.2346,65.2346,57067.0
2024-06-27 12:40:00,66.39,66.48,66.38,66.45,54658.0,65.2444,65.3329,65.2346,65.3034,54658.0
2024-06-27 12:50:00,66.45,66.52,66.44,66.47,23999.0,65.3034,65.3722,65.2936,65.323,23999.0
2024-06-27 13:00:00,66.48,66.54,66.46,66.47,64365.0,65.3329,65.3918,65.3132,65.323,64365.0
2024-06-27 13:10:00,66.47,66.48,66.24,66.26,30991.0,65.323,65.3329,65.097,65.1167,30991.0
2024-06-27 13:20:00,66.26,66.3,66.21,66.28,37079.0,65.1167,65.156,65.0675,65.1363,37079.0
2024-06-27 13:30:00,66.27,66.28,66.21,66.26,23584.0,65.1265,65.1363,65.0675,65.1167,23584.0
2024-06-27 13:40:00,66.26,66.27,66.16,66.17,37922.0,65.1167,65.1265,65.0184,65.0282,37922.0
2024-06-27 13:50:00,66.16,66.26,66.16,66.19,57224.0,65.0184,65.1167,65.0184,65.0479,57224.0
2024-06-27 14:00:00,66.18,66.19,66.02,66.03,61793.0,65.038,65.0479,64.8808,64.8906,61793.0
2024-06-27 14:10:00,66.03,66.04,65.97,65.98,50953.0,64.8906,64.9005,64.8317,64.8415,50953.0
2024-06-27 14:20:00,65.99,66.02,65.94,65.96,43865.0,64.8513,64.8808,64.8022,64.8218,43865.0
2024-06-27 14:30:00,65.96,66.03,65.92,66.02,76971.0,64.8218,64.8906,64.7825,64.8808,76971.0
2024-06-27 14:40:00,66.02,66.04,65.98,66.01,102866.0,64.8808,64.9005,64.8415,64.871,102866.0
2024-06-27 14:50:00,66.01,66.11,66.0,66.11,99530.0,64.871,64.9693,64.8612,64.9693,99530.0
2024-06-27 15:00:00,66.11,66.2,66.1,66.17,53414.0,64.9693,65.0577,64.9594,65.0282,53414.0
2024-06-27 15:10:00,66.16,66.23,66.15,66.2,70381.0,65.0184,65.0872,65.0086,65.0577,70381.0
2024-06-27 15:20:00,66.2,66.29,66.2,66.28,109135.0,65.0577,65.1462,65.0577,65.1363,109135.0
2024-06-27 15:30:00,66.28,66.47,66.25,66.44,85141.0,65.1363,65.323,65.1068,65.2936,85141.0
2024-06-27 15:40:00,66.44,66.75,66.44,66.72,130355.0,65.2936,65.5982,65.2936,65.5687,130355.0
2024-06-27 15:50:00,66.7,67.09,66.68,67.04,915514.0,65.5491,65.9323,65.5294,65.8832,915514.0
2024-06-28 09:30:00,66.71,67.5,66.53,67.5,110503.0,65.5589,66.3353,65.382,66.3353,110503.0
2024-06-28 09:40:00,67.51,67.8,67.01,67.15,33624.0,66.3451,66.6301,65.8537,65.9913,33624.0
2024-06-28 09:50:00,67.18,67.25,66.97,67.04,34927.0,66.0208,66.0896,65.8144,65.8832,34927.0
2024-06-28 10:00:00,67.05,67.37,67.05,67.33,33519.0,65.893,66.2075,65.893,66.1682,33519.0
2024-06-28 10:10:00,67.37,67.45,67.32,67.34,36478.0,66.2075,66.2861,66.1584,66.178,36478.0
2024-06-28 10:20:00,67.34,67.56,67.33,67.44,32828.0,66.178,66.3942,66.1682,66.2763,32828.0
2024-06-28 10:30:00,67.45,67.64,67.43,67.63,32844.0,66.2861,66.4729,66.2665,66.463,32844.0
2024-06-28 10:40:00,67.63,67.66,67.54,67.57,37369.0,66.463,66.4925,66.3746,66.4041,37369.0
2024-06-28 10:50:00,67.53,67.7,67.41,67.52,146066.0,66.3648,66.5318,66.2468,66.3549,146066.0
2024-06-28 11:00:00,67.51,67.54,67.28,67.28,99585.0,66.3451,66.3746,66.1191,66.1191,99585.0
2024-06-28 11:10:00,67.25,67.33,67.2,67.31,40689.0,66.0896,66.1682,66.0404,66.1486,40689.0
2024-06-28 11:20:00,67.32,67.34,67.17,67.17,28701.0,66.1584,66.178,66.011,66.011,28701.0
2024-06-28 11:30:00,67.15,67.23,67.14,67.21,27258.0,65.9913,66.0699,65.9815,66.0503,27258.0
2024-06-28 11:40:00,67.22,67.26,67.12,67.12,29694.0,66.0601,66.0994,65.9618,65.9618,29694.0
2024-06-28 11:50:00,67.11,67.22,67.07,67.16,47960.0,65.952,66.0601,65.9127,66.0011,47960.0
2024-06-28 12:00:00,67.17,67.2,67.07,67.11,29503.0,66.011,66.0404,65.9127,65.952,29503.0
2024-06-28 12:10:00,67.11,67.15,67.01,67.1,34683.0,65.952,65.9913,65.8537,65.9422,34683.0
2024-06-28 12:20:00,67.11,67.23,67.05,67.2,38861.0,65.952,66.0699,65.893,66.0404,38861.0
2024-06-28 12:30:00,67.2,67.27,67.0,67.04,134189.0,66.0404,66.1092,65.8439,65.8832,134189.0
2024-06-28 12:40:00,67.03,67.07,66.94,66.94,23339.0,65.8734,65.9127,65.7849,65.7849,23339.0
2024-06-28 12:50:00,66.93,66.98,66.89,66.91,18832.0,65.7751,65.8242,65.7358,65.7555,18832.0
2024-06-28 13:00:00,66.91,66.96,66.88,66.95,32655.0,65.7555,65.8046,65.726,65.7948,32655.0
2024-06-28 13:10:00,66.95,66.99,66.92,66.95,27980.0,65.7948,65.8341,65.7653,65.7948,27980.0
2024-06-28 13:20:00,66.95,67.01,66.88,66.88,36824.0,65.7948,65.8537,65.726,65.726,36824.0
2024-06-28 13:30:00,66.88,66.93,66.78,66.8,80462.0,65.726,65.7751,65.6277,65.6474,80462.0
2024-06-28 13:40:00,66.81,66.82,66.7,66.72,26689.0,65.6572,65.667,65.5491,65.5687,26689.0
2024-06-28 13:50:00,66.72,66.82,66.66,66.77,79207.0,65.5687,65.667,65.5098,65.6179,79207.0
2024-06-28 14:00:00,66.78,66.84,66.76,66.8,37336.0,65.6277,65.6867,65.608,65.6474,37336.0
2024-06-28 14:10:00,66.79,66.88,66.78,66.81,41516.0,65.6375,65.726,65.6277,65.6572,41516.0
2024-06-28 14:20:00,66.81,66.9,66.72,66.79,41254.0,65.6572,65.7456,65.5687,65.6375,41254.0
2024-06-28 14:30:00,66.78,66.82,66.67,66.71,99643.0,65.6277,65.667,65.5196,65.5589,99643.0
2024-06-28 14:40:00,66.72,66.75,66.55,66.56,26916.0,65.5687,65.5982,65.4017,65.4115,26916.0
2024-06-28 14:50:00,66.56,66.68,66.55,66.62,27559.0,65.4115,65.5294,65.4017,65.4705,27559.0
2024-06-28 15:00:00,66.61,66.62,66.53,66.58,36381.0,65.4606,65.4705,65.382,65.4311,36381.0
2024-06-28 15:10:00,66.58,66.6,66.44,66.48,179691.0,65.4311,65.4508,65.2936,65.3329,179691.0
2024-06-28 15:20:00,66.48,66.53,66.47,66.52,113244.0,65.3329,65.382,65.323,65.3722,113244.0
2024-06-28 15:30:00,66.52,66.67,66.47,66.67,74548.0,65.3722,65.5196,65.323,65.5196,74548.0
2024-06-28 15:40:00,66.66,66.76,66.6,66.6,125307.0,65.5098,65.608,65.4508,65.4508,125307.0
2024-06-28 15:50:00,66.59,66.68,66.42,66.48,568997.0,65.441,65.5294,65.2739,65.3329,568997.0
2024-07-01 09:30:00,66.78,66.96,66.58,66.87,90028.0,65.6277,65.8046,65.4311,65.7161,90028.0
2024-07-01 09:40:00,66.88,67.04,66.65,66.71,45074.0,65.726,65.8832,65.4999,65.5589,45074.0
2024-07-01 09:50:00,66.7,66.79,66.59,66.64,42773.0,65.5491,65.6375,65.441,65.4901,42773.0
2024-07-01 10:00:00,66.66,66.84,66.42,66.46,49603.0,65.5098,65.6867,65.2739,65.3132,49603.0
2024-07-01 10:10:00,66.45,66.45,65.96,66.02,61582.0,65.3034,65.3034,64.8218,64.8808,61582.0
2024-07-01 10:20:00,66.03,66.23,66.01,66.21,38813.0,64.8906,65.0872,64.871,65.0675,38813.0
2024-07-01 10:30:00,66.22,66.25,66.01,66.02,69899.0,65.0774,65.1068,64.871,64.8808,69899.0
2024-07-01 10:40:00,66.02,66.05,65.84,65.84,36880.0,64.8808,64.9103,64.7039,64.7039,36880.0
2024-07-01 10:50:00,65.84,65.89,65.74,65.79,29890.0,64.7039,64.7531,64.6056,64.6548,29890.0
2024-07-01 11:00:00,65.78,65.94,65.67,65.86,21339.0,64.645,64.8022,64.5369,64.7236,21339.0
2024-07-01 11:10:00,65.88,65.88,65.77,65.79,15651.0,64.7432,64.7432,64.6351,64.6548,15651.0
2024-07-01 11:20:00,65.8,65.86,65.74,65.74,29934.0,64.6646,64.7236,64.6056,64.6056,29934.0
2024-07-01 11:30:00,65.75,65.78,65.7,65.74,15273.0,64.6155,64.645,64.5663,64.6056,15273.0
2024-07-01 11:40:00,65.75,65.78,65.7,65.75,40059.0,64.6155,64.645,64.5663,64.6155,40059.0
2024-07-01 11:50:00,65.74,65.8,65.7,65.8,14502.0,64.6056,64.6646,64.5663,64.6646,14502.0
2024-07-01 12:00:00,65.79,65.86,65.73,65.85,16129.0,64.6548,64.7236,64.5958,64.7137,16129.0
2024-07-01 12:10:00,65.85,65.85,65.63,65.74,991985.0,64.7137,64.7137,64.4975,64.6056,991985.0
2024-07-01 12:20:00,65.74,66.03,65.73,66.03,52184.0,64.6056,64.8906,64.5958,64.8906,52184.0
2024-07-01 12:30:00,66.01,66.11,65.87,65.92,31374.0,64.871,64.9693,64.7334,64.7825,31374.0
2024-07-01 12:40:00,65.92,66.01,65.92,65.94,29418.0,64.7825,64.871,64.7825,64.8022,29418.0
2024-07-01 12:50:00,65.93,65.94,65.8,65.88,35682.0,64.7924,64.8022,64.6646,64.7432,35682.0
2024-07-01 13:00:00,65.88,65.95,65.86,65.94,23888.0,64.7432,64.812,64.7236,64.8022,23888.0
2024-07-01 13:10:00,65.94,66.02,65.94,65.98,32168.0,64.8022,64.8808,64.8022,64.8415,32168.0
2024-07-01 13:20:00,65.98,66.07,65.93,66.06,49960.0,64.8415,64.9299,64.7924,64.9201,49960.0
2024-07-01 13:30:00,66.04,66.13,66.01,66.11,23925.0,64.9005,64.9889,64.871,64.9693,23925.0
2024-07-01 13:40:00,66.12,66.13,66.03,66.05,26642.0,64.9791,64.9889,64.8906,64.9103,26642.0
2024-07-01 13:50:00,66.02,66.11,66.02,66.11,23080.0,64.8808,64.9693,64.8808,64.9693,23080.0
2024-07-01 14:00:00,66.1,66.12,66.06,66.07,51539.0,64.9594,64.9791,64.9201,64.9299,51539.0
2024-07-01 14:10:00,66.08,66.11,66.03,66.1,46787.0,64.9398,64.9693,64.8906,64.9594,46787.0
2024-07-01 14:20:00,66.1,66.15,65.97,66.04,46133.0,64.9594,65.0086,64.8317,64.9005,46133.0
2024-07-01 14:30:00,66.03,66.08,66.01,66.03,47798.0,64.8906,64.9398,64.871,64.8906,47798.0
2024-07-01 14:40:00,66.04,66.07,65.95,65.96,70316.0,64.9005,64.9299,64.812,64.8218,70316.0
2024-07-01 14:50:00,65.97,66.01,65.95,65.99,81030.0,64.8317,64.871,64.812,64.8513,81030.0
2024-07-01 15:00:00,66.0,66.0,65.86,65.91,48889.0,64.8612,64.8612,64.7236,64.7727,48889.0
2024-07-01 15:10:00,65.91,65.95,65.9,65.94,57535.0,64.7727,64.812,64.7629,64.8022,57535.0
2024-07-01 15:20:00,65.94,65.95,65.83,65.88,45750.0,64.8022,64.812,64.6941,64.7432,45750.0
2024-07-01 15:30:00,65.87,65.93,65.86,65.87,50808.0,64.7334,64.7924,64.7236,64.7334,50808.0
2024-07-01 15:40:00,65.87,65.88,65.73,65.77,124737.0,64.7334,64.7432,64.5958,64.6351,124737.0
2024-07-01 15:50:00,65.77,65.8,65.49,65.52,375832.0,64.6351,64.6646,64.36,64.3894,375832.0
2024-07-02 09:30:00,65.82,66.05,65.58,66.03,58541.0,64.6843,64.9103,64.4484,64.8906,58541.0
2024-07-02 09:40:00,66.03,66.09,65.78,65.9,33660.0,64.8906,64.9496,64.645,64.7629,33660.0
2024-07-02 09:50:00,65.86,65.94,65.7,65.71,41348.0,64.7236,64.8022,64.5663,64.5762,41348.0
2024-07-02 10:00:00,65.74,65.85,65.62,65.81,36065.0,64.6056,64.7137,64.4877,64.6744,36065.0
2024-07-02 10:10:00,65.8,66.08,65.73,66.07,241659.0,64.6646,64.9398,64.5958,64.9299,241659.0
2024-07-02 10:20:00,66.06,66.18,66.02,66.08,31824.0,64.9201,65.038,64.8808,64.9398,31824.0
2024-07-02 10:30:00,66.06,66.07,65.94,65.94,26190.0,64.9201,64.9299,64.8022,64.8022,26190.0
2024-07-02 10:40:00,65.95,65.97,65.78,65.78,16484.0,64.812,64.8317,64.645,64.645,16484.0
2024-07-02 10:50:00,65.77,65.81,65.73,65.8,23109.0,64.6351,64.6744,64.5958,64.6646,23109.0
2024-07-02 11:00:00,65.79,65.82,65.64,65.67,24357.0,64.6548,64.6843,64.5074,64.5369,24357.0
2024-07-02 11:10:00,65.68,65.77,65.67,65.76,39042.0,64.5467,64.6351,64.5369,64.6253,39042.0
2024-07-02 11:20:00,65.77,65.81,65.75,65.81,14674.0,64.6351,64.6744,64.6155,64.6744,14674.0
2024-07-02 11:30:00,65.82,65.9,65.8,65.88,27835.0,64.6843,64.7629,64.6646,64.7432,27835.0
2024-07-02 11:40:00,65.88,66.01,65.86,66.01,49474.0,64.7432,64.871,64.7236,64.871,49474.0
2024-07-02 11:50:00,66.0,66.05,65.97,65.99,25053.0,64.8612,64.9103,64.8317,64.8513,25053.0
2024-07-02 12:00:00,66.0,66.05,65.96,66.0,22963.0,64.8612,64.9103,64.8218,64.8612,22963.0
2024-07-02 12:10:00,65.99,66.02,65.89,65.9,28140.0,64.8513,64.8808,64.7531,64.7629,28140.0
2024-07-02 12:20:00,65.9,66.08,65.88,66.08,26944.0,64.7629,64.9398,64.7432,64.9398,26944.0
2024-07-02 12:30:00,66.07,66.15,66.05,66.12,26690.0,64.9299,65.0086,64.9103,64.9791,26690.0
2024-07-02 12:40:00,66.13,66.13,65.98,66.01,22604.0,64.9889,64.9889,64.8415,64.871,22604.0
2024-07-02 12:50:00,65.98,66.04,65.95,65.95,26604.0,64.8415,64.9005,64.812,64.812,26604.0
2024-07-02 13:00:00,65.95,66.17,65.95,66.15,27657.0,64.812,65.0282,64.812,65.0086,27657.0
2024-07-02 13:10:00,66.16,66.18,66.1,66.12,22897.0,65.0184,65.038,64.9594,64.9791,22897.0
2024-07-02 13:20:00,66.12,66.14,66.08,66.13,19729.0,64.9791,64.9987,64.9398,64.9889,19729.0
2024-07-02 13:30:00,66.14,66.22,66.11,66.21,31928.0,64.9987,65.0774,64.9693,65.0675,31928.0
2024-07-02 13:40:00,66.21,66.22,66.15,66.22,36184.0,65.0675,65.0774,65.0086,65.0774,36184.0
2024-07-02 13:50:00,66.21,66.28,66.21,66.26,31184.0,65.0675,65.1363,65.0675,65.1167,31184.0
2024-07-02 14:00:00,66.26,66.36,66.24,66.35,52900.0,65.1167,65.2149,65.097,65.2051,52900.0
2024-07-02 14:10:00,66.36,66.41,66.32,66.4,26468.0,65.2149,65.2641,65.1756,65.2543,26468.0
2024-07-02 14:20:00,66.4,66.45,66.38,66.39,35640.0,65.2543,65.3034,65.2346,65.2444,35640.0
2024-07-02 14:30:00,66.38,66.39,66.27,66.31,23863.0,65.2346,65.2444,65.1265,65.1658,23863.0
2024-07-02 14:40:00,66.31,66.32,66.26,66.28,15468.0,65.1658,65.1756,65.1167,65.1363,15468.0
2024-07-02 14:50:00,66.28,66.32,66.26,66.27,20607.0,65.1363,65.1756,65.1167,65.1265,20607.0
2024-07-02 15:00:00,66.26,66.36,66.23,66.35,32424.0,65.1167,65.2149,65.0872,65.2051,32424.0
2024-07-02 15:10:00,66.36,66.52,66.35,66.52,103413.0,65.2149,65.3722,65.2051,65.3722,103413.0
2024-07-02 15:20:00,66.52,66.58,66.47,66.55,42703.0,65.3722,65.4311,65.323,65.4017,42703.0
2024-07-02 15:30:00,66.55,66.57,66.38,66.41,55103.0,65.4017,65.4213,65.2346,65.2641,55103.0
2024-07-02 15:40:00,66.41,66.43,66.35,66.37,80739.0,65.2641,65.2837,65.2051,65.2248,80739.0
2024-07-02 15:50:00,66.37,66.45,66.31,66.32,313488.0,65.2248,65.3034,65.1658,65.1756,313488.0
2024-07-03 09:30:00,66.15,66.65,66.15,66.59,80952.0,65.0086,65.4999,65.0086,65.441,80952.0
2024-07-03 09:40:00,66.57,66.82,66.3,66.63,57434.0,65.4213,65.667,65.156,65.4803,57434.0
2024-07-03 09:50:00,66.62,66.77,66.53,66.61,35202.0,65.4705,65.6179,65.382,65.4606,35202.0
2024-07-03 10:00:00,66.62,66.86,66.55,66.81,62295.0,65.4705,65.7063,65.4017,65.6572,62295.0
2024-07-03 10:10:00,66.81,67.06,66.79,66.98,40932.0,65.6572,65.9029,65.6375,65.8242,40932.0
2024-07-03 10:20:00,66.98,67.12,66.93,67.01,97724.0,65.8242,65.9618,65.7751,65.8537,97724.0
2024-07-03 10:30:00,67.02,67.15,66.97,66.98,29032.0,65.8636,65.9913,65.8144,65.8242,29032.0
2024-07-03 10:40:00,66.94,66.94,66.8,66.89,34924.0,65.7849,65.7849,65.6474,65.7358,34924.0
2024-07-03 10:50:00,66.89,66.94,66.86,66.91,33313.0,65.7358,65.7849,65.7063,65.7555,33313.0
2024-07-03 11:00:00,66.9,66.97,66.8,66.8,42292.0,65.7456,65.8144,65.6474,65.6474,42292.0
2024-07-03 11:10:00,66.8,66.84,66.73,66.84,28345.0,65.6474,65.6867,65.5786,65.6867,28345.0
2024-07-03 11:20:00,66.84,66.86,66.76,66.77,28172.0,65.6867,65.7063,65.608,65.6179,28172.0
2024-07-03 11:30:00,66.78,66.86,66.72,66.82,39676.0,65.6277,65.7063,65.5687,65.667,39676.0
2024-07-03 11:40:00,66.82,67.02,66.8,67.02,87110.0,65.667,65.8636,65.6474,65.8636,87110.0
2024-07-03 11:50:00,67.01,67.08,66.99,67.06,43083.0,65.8537,65.9225,65.8341,65.9029,43083.0
2024-07-03 12:00:00,67.05,67.12,67.0,67.07,40223.0,65.893,65.9618,65.8439,65.9127,40223.0
2024-07-03 12:10:00,67.07,67.07,66.99,67.0,41299.0,65.9127,65.9127,65.8341,65.8439,41299.0
2024-07-03 12:20:00,67.0,67.02,66.82,66.85,64760.0,65.8439,65.8636,65.667,65.6965,64760.0
2024-07-03 12:30:00,66.85,66.92,66.81,66.86,41198.0,65.6965,65.7653,65.6572,65.7063,41198.0
2024-07-03 12:40:00,66.85,66.92,66.77,66.85,59584.0,65.6965,65.7653,65.6179,65.6965,59584.0
2024-07-03 12:50:00,66.86,66.98,66.84,66.85,153346.0,65.7063,65.8242,65.6867,65.6965,153346.0
2024-07-05 09:30:00,66.86,67.0,66.48,66.56,117583.0,65.7063,65.8439,65.3329,65.4115,117583.0
2024-07-05 09:40:00,66.62,66.67,66.29,66.3,51399.0,65.4705,65.5196,65.1462,65.156,51399.0
2024-07-05 09:50:00,66.28,66.51,66.27,66.37,22768.0,65.1363,65.3624,65.1265,65.2248,22768.0
2024-07-05 10:00:00,66.38,66.45,66.17,66.45,74642.0,65.2346,65.3034,65.0282,65.3034,74642.0
2024-07-05 10:10:00,66.43,66.5,66.31,66.37,41532.0,65.2837,65.3525,65.1658,65.2248,41532.0
2024-07-05 10:20:00,66.37,66.43,66.33,66.35,38912.0,65.2248,65.2837,65.1855,65.2051,38912.0
2024-07-05 10:30:00,66.35,66.56,66.3,66.55,34419.0,65.2051,65.4115,65.156,65.4017,34419.0
2024-07-05 10:40:00,66.56,66.81,66.55,66.73,25757.0,65.4115,65.6572,65.4017,65.5786,25757.0
2024-07-05 10:50:00,66.71,66.84,66.69,66.75,28258.0,65.5589,65.6867,65.5392,65.5982,28258.0
2024-07-05 11:00:00,66.74,66.74,66.59,66.68,39916.0,65.5884,65.5884,65.441,65.5294,39916.0
2024-07-05 11:10:00,66.69,66.73,66.6,66.63,37764.0,65.5392,65.5786,65.4508,65.4803,37764.0
2024-07-05 11:20:00,66.63,66.66,66.59,66.61,19686.0,65.4803,65.5098,65.441,65.4606,19686.0
2024-07-05 11:30:00,66.61,66.64,66.51,66.52,24938.0,65.4606,65.4901,65.3624,65.3722,24938.0
2024-07-05 11:40:00,66.51,66.63,66.48,66.63,23090.0,65.3624,65.4803,65.3329,65.4803,23090.0
2024-07-05 11:50:00,66.63,66.66,66.59,66.65,16210.0,65.4803,65.5098,65.441,65.4999,16210.0
2024-07-05 12:00:00,66.65,66.71,66.64,66.66,17265.0,65.4999,65.5589,65.4901,65.5098,17265.0
2024-07-05 12:10:00,66.66,66.72,66.64,66.67,16645.0,65.5098,65.5687,65.4901,65.5196,16645.0
2024-07-05 12:20:00,66.67,66.78,66.67,66.75,19027.0,65.5196,65.6277,65.5196,65.5982,19027.0
2024-07-05 12:30:00,66.74,66.82,66.73,66.8,17257.0,65.5884,65.667,65.5786,65.6474,17257.0
2024-07-05 12:40:00,66.79,66.84,66.77,66.82,17229.0,65.6375,65.6867,65.6179,65.667,17229.0
2024-07-05 12:50:00,66.81,66.93,66.8,66.93,14626.0,65.6572,65.7751,65.6474,65.7751,14626.0
2024-07-05 13:00:00,66.92,66.93,66.69,66.69,42285.0,65.7653,65.7751,65.5392,65.5392,42285.0
2024-07-05 13:10:00,66.7,66.73,66.64,66.64,25655.0,65.5491,65.5786,65.4901,65.4901,25655.0
2024-07-05 13:20:00,66.64,66.7,66.58,66.59,21895.0,65.4901,65.5491,65.4311,65.441,21895.0
2024-07-05 13:30:00,66.6,66.69,66.6,66.68,13585.0,65.4508,65.5392,65.4508,65.5294,13585.0
2024-07-05 13:40:00,66.67,66.74,66.66,66.73,17239.0,65.5196,65.5884,65.5098,65.5786,17239.0
2024-07-05 13:50:00,66.73,66.83,66.73,66.8,17263.0,65.5786,65.6768,65.5786,65.6474,17263.0
2024-07-05 14:00:00,66.82,66.83,66.67,66.67,22332.0,65.667,65.6768,65.5196,65.5196,22332.0
2024-07-05 14:10:00,66.68,66.81,66.67,66.77,24866.0,65.5294,65.6572,65.5196,65.6179,24866.0
2024-07-05 14:20:00,66.77,66.79,66.68,66.69,20920.0,65.6179,65.6375,65.5294,65.5392,20920.0
2024-07-05 14:30:00,66.7,66.72,66.66,66.7,21700.0,65.5491,65.5687,65.5098,65.5491,21700.0
2024-07-05 14:40:00,66.7,66.87,66.7,66.86,33380.0,65.5491,65.7161,65.5491,65.7063,33380.0
2024-07-05 14:50:00,66.86,66.88,66.78,66.83,25126.0,65.7063,65.726,65.6277,65.6768,25126.0
2024-07-05 15:00:00,66.83,66.87,66.8,66.8,22916.0,65.6768,65.7161,65.6474,65.6474,22916.0
2024-07-05 15:10:00,66.81,66.86,66.77,66.84,23986.0,65.6572,65.7063,65.6179,65.6867,23986.0
2024-07-05 15:20:00,66.84,66.92,66.82,66.9,31636.0,65.6867,65.7653,65.667,65.7456,31636.0
2024-07-05 15:30:00,66.9,66.91,66.82,66.83,38542.0,65.7456,65.7555,65.667,65.6768,38542.0
2024-07-05 15:40:00,66.83,66.85,66.78,66.83,56233.0,65.6768,65.6965,65.6277,65.6768,56233.0
2024-07-05 15:50:00,66.82,66.92,66.78,66.79,257461.0,65.667,65.7653,65.6277,65.6375,257461.0
2024-07-08 09:30:00,67.0,67.6,66.86,67.49,55659.0,65.8439,66.4335,65.7063,66.3254,55659.0
2024-07-08 09:40:00,67.52,67.54,67.35,67.44,23101.0,66.3549,66.3746,66.1879,66.2763,23101.0
2024-07-08 09:50:00,67.42,67.61,67.39,67.51,73158.0,66.2567,66.4434,66.2272,66.3451,73158.0
2024-07-08 10:00:00,67.51,67.59,67.37,67.41,40519.0,66.3451,66.4237,66.2075,66.2468,40519.0
2024-07-08 10:10:00,67.4,67.58,67.39,67.48,66259.0,66.237,66.4139,66.2272,66.3156,66259.0
2024-07-08 10:20:00,67.48,67.62,67.45,67.45,82059.0,66.3156,66.4532,66.2861,66.2861,82059.0
2024-07-08 10:30:00,67.44,67.6,67.42,67.53,59208.0,66.2763,66.4335,66.2567,66.3648,59208.0
2024-07-08 10:40:00,67.53,67.55,67.48,67.5,27666.0,66.3648,66.3844,66.3156,66.3353,27666.0
2024-07-08 10:50:00,67.51,67.53,67.34,67.35,29021.0,66.3451,66.3648,66.178,66.1879,29021.0
2024-07-08 11:00:00,67.35,67.49,67.35,67.41,22331.0,66.1879,66.3254,66.1879,66.2468,22331.0
2024-07-08 11:10:00,67.4,67.42,67.28,67.3,30647.0,66.237,66.2567,66.1191,66.1387,30647.0
2024-07-08 11:20:00,67.3,67.39,67.27,67.36,26598.0,66.1387,66.2272,66.1092,66.1977,26598.0
2024-07-08 11:30:00,67.36,67.36,67.14,67.2,35481.0,66.1977,66.1977,65.9815,66.0404,35481.0
2024-07-08 11:40:00,67.2,67.33,67.18,67.31,53816.0,66.0404,66.1682,66.0208,66.1486,53816.0
2024-07-08 11:50:00,67.3,67.32,67.15,67.21,33283.0,66.1387,66.1584,65.9913,66.0503,33283.0
2024-07-08 12:00:00,67.22,67.27,67.19,67.21,23877.0,66.0601,66.1092,66.0306,66.0503,23877.0
2024-07-08 12:10:00,67.2,67.32,67.18,67.31,14011.0,66.0404,66.1584,66.0208,66.1486,14011.0
2024-07-08 12:20:00,67.3,67.35,67.27,67.28,23425.0,66.1387,66.1879,66.1092,66.1191,23425.0
2024-07-08 12:30:00,67.28,67.41,67.25,67.41,20258.0,66.1191,66.2468,66.0896,66.2468,20258.0
2024-07-08 12:40:00,67.41,67.49,67.38,67.48,31673.0,66.2468,66.3254,66.2173,66.3156,31673.0
2024-07-08 12:50:00,67.48,67.51,67.45,67.48,18704.0,66.3156,66.3451,66.2861,66.3156,18704.0
2024-07-08 13:00:00,67.48,67.49,67.29,67.29,24600.0,66.3156,66.3254,66.1289,66.1289,24600.0
2024-07-08 13:10:00,67.29,67.35,67.23,67.33,51427.0,66.1289,66.1879,66.0699,66.1682,51427.0
2024-07-08 13:20:00,67.33,67.36,67.3,67.32,26304.0,66.1682,66.1977,66.1387,66.1584,26304.0
2024-07-08 13:30:00,67.32,67.37,67.31,67.37,25111.0,66.1584,66.2075,66.1486,66.2075,25111.0
2024-07-08 13:40:00,67.36,67.39,67.29,67.3,29384.0,66.1977,66.2272,66.1289,66.1387,29384.0
2024-07-08 13:50:00,67.31,67.32,67.25,67.31,40419.0,66.1486,66.1584,66.0896,66.1486,40419.0
2024-07-08 14:00:00,67.31,67.33,67.23,67.25,28434.0,66.1486,66.1682,66.0699,66.0896,28434.0
2024-07-08 14:10:00,67.25,67.28,67.23,67.27,27502.0,66.0896,66.1191,66.0699,66.1092,27502.0
2024-07-08 14:20:00,67.27,67.34,67.25,67.31,23601.0,66.1092,66.178,66.0896,66.1486,23601.0
2024-07-08 14:30:00,67.3,67.34,67.25,67.26,24060.0,66.1387,66.178,66.0896,66.0994,24060.0
2024-07-08 14:40:00,67.26,67.27,67.19,67.23,31166.0,66.0994,66.1092,66.0306,66.0699,31166.0
2024-07-08 14:50:00,67.24,67.38,67.24,67.35,31280.0,66.0798,66.2173,66.0798,66.1879,31280.0
2024-07-08 15:00:00,67.35,67.4,67.29,67.38,39627.0,66.1879,66.237,66.1289,66.2173,39627.0
2024-07-08 15:10:00,67.38,67.41,67.33,67.34,30174.0,66.2173,66.2468,66.1682,66.178,30174.0
2024-07-08 15:20:00,67.35,67.37,67.31,67.31,34336.0,66.1879,66.2075,66.1486,66.1486,34336.0
2024-07-08 15:30:00,67.31,67.34,67.28,67.34,42199.0,66.1486,66.178,66.1191,66.178,42199.0
2024-07-08 15:40:00,67.33,67.4,67.31,67.32,66579.0,66.1682,66.237,66.1486,66.1584,66579.0
2024-07-08 15:50:00,67.33,67.37,67.2,67.23,298141.0,66.1682,66.2075,66.0404,66.0699,298141.0
2024-07-09 09:30:00,67.6,67.64,67.27,67.39,54803.0,66.4335,66.4729,66.1092,66.2272,54803.0
2024-07-09 09:40:00,67.41,67.56,67.39,67.52,33838.0,66.2468,66.3942,66.2272,66.3549,33838.0
2024-07-09 09:50:00,67.51,67.61,67.42,67.6,29763.0,66.3451,66.4434,66.2567,66.4335,29763.0
2024-07-09 10:00:00,67.59,67.77,67.55,67.58,50549.0,66.4237,66.6006,66.3844,66.4139,50549.0
2024-07-09 10:10:00,67.57,67.61,67.47,67.47,54857.0,66.4041,66.4434,66.3058,66.3058,54857.0
2024-07-09 10:20:00,67.48,67.5,67.24,67.32,89215.0,66.3156,66.3353,66.0798,66.1584,89215.0
2024-07-09 10:30:00,67.31,67.32,67.14,67.22,79234.0,66.1486,66.1584,65.9815,66.0601,79234.0
2024-07-09 10:40:00,67.22,67.27,67.08,67.25,42632.0,66.0601,66.1092,65.9225,66.0896,42632.0
2024-07-09 10:50:00,67.23,67.24,67.15,67.16,24182.0,66.0699,66.0798,65.9913,66.0011,24182.0
2024-07-09 11:00:00,67.16,67.22,67.14,67.16,19150.0,66.0011,66.0601,65.9815,66.0011,19150.0
2024-07-09 11:10:00,67.15,67.25,67.13,67.17,12394.0,65.9913,66.0896,65.9717,66.011,12394.0
2024-07-09 11:20:00,67.17,67.33,67.17,67.29,16737.0,66.011,66.1682,66.011,66.1289,16737.0
2024-07-09 11:30:00,67.3,67.33,67.28,67.31,16339.0,66.1387,66.1682,66.1191,66.1486,16339.0
2024-07-09 11:40:00,67.31,67.45,67.29,67.44,19035.0,66.1486,66.2861,66.1289,66.2763,19035.0
2024-07-09 11:50:00,67.45,67.54,67.41,67.54,28386.0,66.2861,66.3746,66.2468,66.3746,28386.0
2024-07-09 12:00:00,67.53,67.61,67.53,67.6,35308.0,66.3648,66.4434,66.3648,66.4335,35308.0
2024-07-09 12:10:00,67.59,67.69,67.58,67.68,21554.0,66.4237,66.522,66.4139,66.5122,21554.0
2024-07-09 12:20:00,67.67,67.69,67.64,67.64,15959.0,66.5023,66.522,66.4729,66.4729,15959.0
2024-07-09 12:30:00,67.64,67.64,67.54,67.61,16379.0,66.4729,66.4729,66.3746,66.4434,16379.0
2024-07-09 12:40:00,67.61,67.76,67.61,67.71,13874.0,66.4434,66.5908,66.4434,66.5416,13874.0
2024-07-09 12:50:00,67.71,67.75,67.71,67.73,10931.0,66.5416,66.581,66.5416,66.5613,10931.0
2024-07-09 13:00:00,67.73,67.77,67.71,67.73,17551.0,66.5613,66.6006,66.5416,66.5613,17551.0
2024-07-09 13:10:00,67.72,67.75,67.51,67.58,22662.0,66.5515,66.581,66.3451,66.4139,22662.0
2024-07-09 13:20:00,67.56,67.57,67.51,67.52,10831.0,66.3942,66.4041,66.3451,66.3549,10831.0
2024-07-09 13:30:00,67.54,67.57,67.47,67.48,11481.0,66.3746,66.4041,66.3058,66.3156,11481.0
2024-07-09 13:40:00,67.47,67.47,67.38,67.38,11257.0,66.3058,66.3058,66.2173,66.2173,11257.0
2024-07-09 13:50:00,67.38,67.39,67.34,67.37,10853.0,66.2173,66.2272,66.178,66.2075,10853.0
2024-07-09 14:00:00,67.36,67.36,67.28,67.36,11809.0,66.1977,66.1977,66.1191,66.1977,11809.0
2024-07-09 14:10:00,67.34,67.36,67.31,67.32,14648.0,66.178,66.1977,66.1486,66.1584,14648.0
2024-07-09 14:20:00,67.33,67.37,67.25,67.27,19781.0,66.1682,66.2075,66.0896,66.1092,19781.0
2024-07-09 14:30:00,67.25,67.33,67.25,67.28,18375.0,66.0896,66.1682,66.0896,66.1191,18375.0
2024-07-09 14:40:00,67.28,67.37,67.27,67.34,24563.0,66.1191,66.2075,66.1092,66.178,24563.0
2024-07-09 14:50:00,67.34,67.41,67.32,67.4,30999.0,66.178,66.2468,66.1584,66.237,30999.0
2024-07-09 15:00:00,67.4,67.41,67.28,67.31,32213.0,66.237,66.2468,66.1191,66.1486,32213.0
2024-07-09 15:10:00,67.31,67.31,67.21,67.25,38707.0,66.1486,66.1486,66.0503,66.0896,38707.0
2024-07-09 15:20:00,67.25,67.3,67.23,67.29,54951.0,66.0896,66.1387,66.0699,66.1289,54951.0
2024-07-09 15:30:00,67.29,67.29,67.22,67.26,42328.0,66.1289,66.1289,66.0601,66.0994,42328.0
2024-07-09 15:40:00,67.26,67.28,67.17,67.23,79064.0,66.0994,66.1191,66.011,66.0699,79064.0
2024-07-09 15:50:00,67.21,67.3,67.12,67.17,292332.0,66.0503,66.1387,65.9618,66.011,292332.0
2024-07-10 09:30:00,67.31,67.55,67.17,67.28,35131.0,66.1486,66.3844,66.011,66.1191,35131.0
2024-07-10 09:40:00,67.23,67.23,67.04,67.19,21809.0,66.0699,66.0699,65.8832,66.0306,21809.0
2024-07-10 09:50:00,67.17,67.3,67.05,67.06,29738.0,66.011,66.1387,65.893,65.9029,29738.0
2024-07-10 10:00:00,67.06,67.2,67.05,67.09,20378.0,65.9029,66.0404,65.893,65.9323,20378.0
2024-07-10 10:10:00,67.09,67.14,66.9,66.91,32924.0,65.9323,65.9815,65.7456,65.7555,32924.0
2024-07-10 10:20:00,66.9,66.9,66.59,66.66,136464.0,65.7456,65.7456,65.441,65.5098,136464.0
2024-07-10 10:30:00,66.69,66.81,66.61,66.77,30978.0,65.5392,65.6572,65.4606,65.6179,30978.0
2024-07-10 10:40:00,66.76,66.82,66.71,66.78,30913.0,65.608,65.667,65.5589,65.6277,30913.0
2024-07-10 10:50:00,66.79,66.92,66.78,66.88,17300.0,65.6375,65.7653,65.6277,65.726,17300.0
2024-07-10 11:00:00,66.9,67.04,66.89,67.03,19815.0,65.7456,65.8832,65.7358,65.8734,19815.0
2024-07-10 11:10:00,67.0,67.0,66.82,66.89,13177.0,65.8439,65.8439,65.667,65.7358,13177.0
2024-07-10 11:20:00,66.91,66.95,66.9,66.95,12145.0,65.7555,65.7948,65.7456,65.7948,12145.0
2024-07-10 11:30:00,66.93,66.96,66.91,66.93,19760.0,65.7751,65.8046,65.7555,65.7751,19760.0
2024-07-10 11:40:00,66.92,66.97,66.88,66.92,17137.0,65.7653,65.8144,65.726,65.7653,17137.0
2024-07-10 11:50:00,66.92,67.06,66.92,67.02,15207.0,65.7653,65.9029,65.7653,65.8636,15207.0
2024-07-10 12:00:00,67.02,67.05,67.0,67.02,11639.0,65.8636,65.893,65.8439,65.8636,11639.0
2024-07-10 12:10:00,67.02,67.25,67.01,67.23,21795.0,65.8636,66.0896,65.8537,66.0699,21795.0
2024-07-10 12:20:00,67.24,67.33,67.2,67.2,29892.0,66.0798,66.1682,66.0404,66.0404,29892.0
2024-07-10 12:30:00,67.18,67.25,67.13,67.22,24554.0,66.0208,66.0896,65.9717,66.0601,24554.0
2024-07-10 12:40:00,67.22,67.37,67.22,67.27,48830.0,66.0601,66.2075,66.0601,66.1092,48830.0
2024-07-10 12:50:00,67.26,67.35,67.25,67.33,20380.0,66.0994,66.1879,66.0896,66.1682,20380.0
2024-07-10 13:00:00,67.32,67.48,67.32,67.39,26720.0,66.1584,66.3156,66.1584,66.2272,26720.0
2024-07-10 13:10:00,67.39,67.45,67.39,67.45,19260.0,66.2272,66.2861,66.2272,66.2861,19260.0
2024-07-10 13:20:00,67.45,67.45,67.29,67.33,22361.0,66.2861,66.2861,66.1289,66.1682,22361.0
2024-07-10 13:30:00,67.34,67.35,67.27,67.31,29213.0,66.178,66.1879,66.1092,66.1486,29213.0
2024-07-10 13:40:00,67.31,67.35,67.28,67.29,28414.0,66.1486,66.1879,66.1191,66.1289,28414.0
2024-07-10 13:50:00,67.3,67.42,67.29,67.38,27368.0,66.1387,66.2567,66.1289,66.2173,27368.0
2024-07-10 14:00:00,67.38,67.38,67.26,67.27,19507.0,66.2173,66.2173,66.0994,66.1092,19507.0
2024-07-10 14:10:00,67.28,67.33,67.27,67.27,14060.0,66.1191,66.1682,66.1092,66.1092,14060.0
2024-07-10 14:20:00,67.27,67.33,67.23,67.33,15549.0,66.1092,66.1682,66.0699,66.1682,15549.0
2024-07-10 14:30:00,67.33,67.35,67.29,67.3,19925.0,66.1682,66.1879,66.1289,66.1387,19925.0
2024-07-10 14:40:00,67.29,67.41,67.27,67.36,35590.0,66.1289,66.2468,66.1092,66.1977,35590.0
2024-07-10 14:50:00,67.36,67.36,67.29,67.33,36069.0,66.1977,66.1977,66.1289,66.1682,36069.0
2024-07-10 15:00:00,67.32,67.41,67.29,67.41,52366.0,66.1584,66.2468,66.1289,66.2468,52366.0
2024-07-10 15:10:00,67.4,67.54,67.4,67.53,27292.0,66.237,66.3746,66.237,66.3648,27292.0
2024-07-10 15:20:00,67.54,67.57,67.51,67.53,40507.0,66.3746,66.4041,66.3451,66.3648,40507.0
2024-07-10 15:30:00,67.53,67.63,67.51,67.63,43674.0,66.3648,66.463,66.3451,66.463,43674.0
2024-07-10 15:40:00,67.63,67.74,67.57,67.67,70837.0,66.463,66.5711,66.4041,66.5023,70837.0
2024-07-10 15:50:00,67.66,67.88,67.63,67.8,313364.0,66.4925,66.7087,66.463,66.6301,313364.0
2024-07-11 09:30:00,68.15,68.62,68.1,68.62,74295.0,66.9741,67.4359,66.9249,67.4359,74295.0
2024-07-11 09:40:00,68.63,69.03,68.63,68.89,50358.0,67.4458,67.8389,67.4458,67.7013,50358.0
2024-07-11 09:50:00,68.9,69.06,68.79,68.97,25295.0,67.7111,67.8684,67.603,67.7799,25295.0
2024-07-11 10:00:00,68.97,69.42,68.95,69.32,39111.0,67.7799,68.2221,67.7603,68.1239,39111.0
2024-07-11 10:10:00,69.32,69.52,69.28,69.46,60200.0,68.1239,68.3204,68.0846,68.2615,60200.0
2024-07-11 10:20:00,69.48,69.58,69.38,69.39,65319.0,68.2811,68.3794,68.1828,68.1927,65319.0
2024-07-11 10:30:00,69.38,69.54,69.33,69.44,33439.0,68.1828,68.3401,68.1337,68.2418,33439.0
2024-07-11 10:40:00,69.44,69.67,69.42,69.67,23416.0,68.2418,68.4678,68.2221,68.4678,23416.0
2024-07-11 10:50:00,69.66,69.68,69.55,69.67,31025.0,68.458,68.4777,68.3499,68.4678,31025.0
2024-07-11 11:00:00,69.68,69.81,69.63,69.77,46706.0,68.4777,68.6054,68.4285,68.5661,46706.0
2024-07-11 11:10:00,69.78,69.88,69.72,69.81,61486.0,68.5759,68.6742,68.517,68.6054,61486.0
2024-07-11 11:20:00,69.8,69.86,69.72,69.82,39233.0,68.5956,68.6546,68.517,68.6152,39233.0
2024-07-11 11:30:00,69.83,69.93,69.79,69.87,32681.0,68.6251,68.7233,68.5858,68.6644,32681.0
2024-07-11 11:40:00,69.86,69.94,69.78,69.8,42051.0,68.6546,68.7332,68.5759,68.5956,42051.0
2024-07-11 11:50:00,69.79,69.82,69.73,69.76,30602.0,68.5858,68.6152,68.5268,68.5563,30602.0
2024-07-11 12:00:00,69.75,69.76,69.45,69.55,37729.0,68.5464,68.5563,68.2516,68.3499,37729.0
2024-07-11 12:10:00,69.56,69.58,69.47,69.56,25486.0,68.3597,68.3794,68.2713,68.3597,25486.0
2024-07-11 12:20:00,69.57,69.62,69.54,69.62,17396.0,68.3696,68.4187,68.3401,68.4187,17396.0
2024-07-11 12:30:00,69.61,69.69,69.57,69.64,27193.0,68.4089,68.4875,68.3696,68.4383,27193.0
2024-07-11 12:40:00,69.62,69.64,69.53,69.54,22561.0,68.4187,68.4383,68.3302,68.3401,22561.0
2024-07-11 12:50:00,69.55,69.64,69.5,69.57,26012.0,68.3499,68.4383,68.3008,68.3696,26012.0
2024-07-11 13:00:00,69.57,69.62,69.51,69.61,34763.0,68.3696,68.4187,68.3106,68.4089,34763.0
2024-07-11 13:10:00,69.6,69.66,69.57,69.62,31920.0,68.399,68.458,68.3696,68.4187,31920.0
2024-07-11 13:20:00,69.62,69.67,69.58,69.58,38194.0,68.4187,68.4678,68.3794,68.3794,38194.0
2024-07-11 13:30:00,69.58,69.58,69.47,69.48,26860.0,68.3794,68.3794,68.2713,68.2811,26860.0
2024-07-11 13:40:00,69.49,69.54,69.45,69.48,28792.0,68.2909,68.3401,68.2516,68.2811,28792.0
2024-07-11 13:50:00,69.48,69.57,69.47,69.57,50972.0,68.2811,68.3696,68.2713,68.3696,50972.0
2024-07-11 14:00:00,69.56,69.66,69.52,69.61,55992.0,68.3597,68.458,68.3204,68.4089,55992.0
2024-07-11 14:10:00,69.62,69.73,69.6,69.6,36947.0,68.4187,68.5268,68.399,68.399,36947.0
2024-07-11 14:20:00,69.6,69.69,69.59,69.62,24190.0,68.399,68.4875,68.3892,68.4187,24190.0
2024-07-11 14:30:00,69.62,69.71,69.61,69.7,38290.0,68.4187,68.5071,68.4089,68.4973,38290.0
2024-07-11 14:40:00,69.69,69.77,69.68,69.76,31760.0,68.4875,68.5661,68.4777,68.5563,31760.0
2024-07-11 14:50:00,69.76,69.83,69.76,69.79,33768.0,68.5563,68.6251,68.5563,68.5858,33768.0
2024-07-11 15:00:00,69.79,69.79,69.72,69.74,30040.0,68.5858,68.5858,68.517,68.5366,30040.0
2024-07-11 15:10:00,69.75,69.86,69.74,69.85,35810.0,68.5464,68.6546,68.5366,68.6447,35810.0
2024-07-11 15:20:00,69.85,69.92,69.82,69.88,51139.0,68.6447,68.7135,68.6152,68.6742,51139.0
2024-07-11 15:30:00,69.89,69.9,69.83,69.88,52615.0,68.684,68.6939,68.6251,68.6742,52615.0
2024-07-11 15:40:00,69.88,69.93,69.84,69.9,65843.0,68.6742,68.7233,68.6349,68.6939,65843.0
2024-07-11 15:50:00,69.91,69.91,69.68,69.7,303115.0,68.7037,68.7037,68.4777,68.4973,303115.0
2024-07-12 09:30:00,70.0,70.04,69.69,69.8,48416.0,68.7921,68.8314,68.4875,68.5956,48416.0
2024-07-12 09:40:00,69.76,70.09,69.72,70.06,16643.0,68.5563,68.8806,68.517,68.8511,16643.0
2024-07-12 09:50:00,70.07,70.07,69.96,69.96,17755.0,68.8609,68.8609,68.7528,68.7528,17755.0
2024-07-12 10:00:00,69.93,70.18,69.9,70.07,38403.0,68.7233,68.969,68.6939,68.8609,38403.0
2024-07-12 10:10:00,70.06,70.28,70.06,70.25,21271.0,68.8511,69.0673,68.8511,69.0378,21271.0
2024-07-12 10:20:00,70.25,70.26,70.19,70.26,24843.0,69.0378,69.0476,68.9789,69.0476,24843.0
2024-07-12 10:30:00,70.26,70.36,70.24,70.31,43682.0,69.0476,69.1459,69.028,69.0968,43682.0
2024-07-12 10:40:00,70.3,70.34,70.15,70.16,37428.0,69.087,69.1263,68.9395,68.9494,37428.0
2024-07-12 10:50:00,70.15,70.25,70.11,70.25,17262.0,68.9395,69.0378,68.9002,69.0378,17262.0
2024-07-12 11:00:00,70.26,70.28,70.12,70.14,42640.0,69.0476,69.0673,68.9101,68.9297,42640.0
2024-07-12 11:10:00,70.15,70.26,70.1,70.17,21571.0,68.9395,69.0476,68.8904,68.9592,21571.0
2024-07-12 11:20:00,70.18,70.2,70.1,70.15,14570.0,68.969,68.9887,68.8904,68.9395,14570.0
2024-07-12 11:30:00,70.17,70.19,70.06,70.08,23136.0,68.9592,68.9789,68.8511,68.8708,23136.0
2024-07-12 11:40:00,70.07,70.11,70.0,70.03,35179.0,68.8609,68.9002,68.7921,68.8216,35179.0
2024-07-12 11:50:00,70.02,70.03,69.89,69.9,40823.0,68.8118,68.8216,68.684,68.6939,40823.0
2024-07-12 12:00:00,69.88,69.98,69.86,69.92,23129.0,68.6742,68.7725,68.6546,68.7135,23129.0
2024-07-12 12:10:00,69.92,70.02,69.91,69.95,24316.0,68.7135,68.8118,68.7037,68.743,24316.0
2024-07-12 12:20:00,69.95,69.95,69.81,69.91,25781.0,68.743,68.743,68.6054,68.7037,25781.0
2024-07-12 12:30:00,69.91,69.95,69.86,69.89,24311.0,68.7037,68.743,68.6546,68.684,24311.0
2024-07-12 12:40:00,69.89,69.92,69.87,69.89,19118.0,68.684,68.7135,68.6644,68.684,19118.0
2024-07-12 12:50:00,69.89,70.0,69.86,69.99,16585.0,68.684,68.7921,68.6546,68.7823,16585.0
2024-07-12 13:00:00,69.99,70.01,69.94,69.99,33309.0,68.7823,68.802,68.7332,68.7823,33309.0
2024-07-12 13:10:00,70.0,70.11,69.98,70.09,22681.0,68.7921,68.9002,68.7725,68.8806,22681.0
2024-07-12 13:20:00,70.1,70.2,70.1,70.15,18976.0,68.8904,68.9887,68.8904,68.9395,18976.0
2024-07-12 13:30:00,70.14,70.19,70.11,70.11,44303.0,68.9297,68.9789,68.9002,68.9002,44303.0
2024-07-12 13:40:00,70.11,70.3,70.11,70.3,29480.0,68.9002,69.087,68.9002,69.087,29480.0
2024-07-12 13:50:00,70.3,70.33,70.25,70.25,19664.0,69.087,69.1164,69.0378,69.0378,19664.0
2024-07-12 14:00:00,70.25,70.36,70.2,70.36,30718.0,69.0378,69.1459,68.9887,69.1459,30718.0
2024-07-12 14:10:00,70.36,70.4,70.33,70.33,20350.0,69.1459,69.1852,69.1164,69.1164,20350.0
2024-07-12 14:20:00,70.32,70.35,70.28,70.34,21768.0,69.1066,69.1361,69.0673,69.1263,21768.0
2024-07-12 14:30:00,70.34,70.39,70.28,70.39,20524.0,69.1263,69.1754,69.0673,69.1754,20524.0
2024-07-12 14:40:00,70.39,70.41,70.27,70.28,22017.0,69.1754,69.1951,69.0575,69.0673,22017.0
2024-07-12 14:50:00,70.27,70.28,70.22,70.28,17227.0,69.0575,69.0673,69.0083,69.0673,17227.0
2024-07-12 15:00:00,70.28,70.32,70.26,70.26,20572.0,69.0673,69.1066,69.0476,69.0476,20572.0
2024-07-12 15:10:00,70.27,70.27,70.21,70.23,28600.0,69.0575,69.0575,68.9985,69.0182,28600.0
2024-07-12 15:20:00,70.23,70.23,70.16,70.18,34247.0,69.0182,69.0182,68.9494,68.969,34247.0
2024-07-12 15:30:00,70.17,70.19,70.07,70.07,57350.0,68.9592,68.9789,68.8609,68.8609,57350.0
2024-07-12 15:40:00,70.07,70.07,69.96,70.05,72306.0,68.8609,68.8609,68.7528,68.8413,72306.0
2024-07-12 15:50:00,70.04,70.06,69.92,70.0,291903.0,68.8314,68.8511,68.7135,68.7921,291903.0
2024-07-15 09:30:00,70.75,71.15,70.41,70.72,118037.0,69.5292,69.9223,69.1951,69.4997,118037.0
2024-07-15 09:40:00,70.86,70.86,70.43,70.52,33624.0,69.6373,69.6373,69.2147,69.3032,33624.0
2024-07-15 09:50:00,70.52,70.83,70.49,70.6,41651.0,69.3032,69.6078,69.2737,69.3818,41651.0
2024-07-15 10:00:00,70.61,70.89,70.6,70.89,35779.0,69.3916,69.6668,69.3818,69.6668,35779.0
2024-07-15 10:10:00,70.91,70.93,70.65,70.78,17836.0,69.6864,69.7061,69.4309,69.5587,17836.0
2024-07-15 10:20:00,70.79,70.83,70.62,70.62,23213.0,69.5685,69.6078,69.4014,69.4014,23213.0
2024-07-15 10:30:00,70.61,70.7,70.53,70.55,22444.0,69.3916,69.4801,69.313,69.3326,22444.0
2024-07-15 10:40:00,70.55,70.63,70.49,70.61,34632.0,69.3326,69.4113,69.2737,69.3916,34632.0
2024-07-15 10:50:00,70.62,70.68,70.47,70.47,20575.0,69.4014,69.4604,69.254,69.254,20575.0
2024-07-15 11:00:00,70.47,70.6,70.45,70.59,12702.0,69.254,69.3818,69.2344,69.372,12702.0
2024-07-15 11:10:00,70.59,70.68,70.58,70.63,20088.0,69.372,69.4604,69.3621,69.4113,20088.0
2024-07-15 11:20:00,70.63,70.77,70.62,70.76,21291.0,69.4113,69.5488,69.4014,69.539,21291.0
2024-07-15 11:30:00,70.75,70.86,70.63,70.85,24502.0,69.5292,69.6373,69.4113,69.6275,24502.0
2024-07-15 11:40:00,70.86,70.94,70.81,70.92,20323.0,69.6373,69.7159,69.5882,69.6963,20323.0
2024-07-15 11:50:00,70.91,71.14,70.89,71.09,14793.0,69.6864,69.9125,69.6668,69.8633,14793.0
2024-07-15 12:00:00,71.08,71.08,70.97,71.0,14467.0,69.8535,69.8535,69.7454,69.7749,14467.0
2024-07-15 12:10:00,71.01,71.06,70.85,70.85,26412.0,69.7847,69.8338,69.6275,69.6275,26412.0
2024-07-15 12:20:00,70.85,70.9,70.74,70.74,20910.0,69.6275,69.6766,69.5194,69.5194,20910.0
2024-07-15 12:30:00,70.73,70.74,70.66,70.72,12594.0,69.5095,69.5194,69.4407,69.4997,12594.0
2024-07-15 12:40:00,70.71,70.71,70.61,70.66,11185.0,69.4899,69.4899,69.3916,69.4407,11185.0
2024-07-15 12:50:00,70.66,70.66,70.59,70.6,9058.0,69.4407,69.4407,69.372,69.3818,9058.0
2024-07-15 13:00:00,70.59,70.62,70.53,70.58,13954.0,69.372,69.4014,69.313,69.3621,13954.0
2024-07-15 13:10:00,70.59,70.65,70.52,70.61,121964.0,69.372,69.4309,69.3032,69.3916,121964.0
2024-07-15 13:20:00,70.62,70.74,70.62,70.64,57585.0,69.4014,69.5194,69.4014,69.4211,57585.0
2024-07-15 13:30:00,70.63,70.63,70.55,70.56,26561.0,69.4113,69.4113,69.3326,69.3425,26561.0
2024-07-15 13:40:00,70.55,70.58,70.49,70.49,15423.0,69.3326,69.3621,69.2737,69.2737,15423.0
2024-07-15 13:50:00,70.49,70.56,70.4,70.4,177844.0,69.2737,69.3425,69.1852,69.1852,177844.0
2024-07-15 14:00:00,70.4,70.47,70.36,70.44,25797.0,69.1852,69.254,69.1459,69.2245,25797.0
2024-07-15 14:10:00,70.45,70.46,70.24,70.3,29903.0,69.2344,69.2442,69.028,69.087,29903.0
2024-07-15 14:20:00,70.3,70.32,70.23,70.26,18674.0,69.087,69.1066,69.0182,69.0476,18674.0
2024-07-15 14:30:00,70.26,70.31,70.21,70.25,19384.0,69.0476,69.0968,68.9985,69.0378,19384.0
2024-07-15 14:40:00,70.24,70.27,70.17,70.17,16620.0,69.028,69.0575,68.9592,68.9592,16620.0
2024-07-15 14:50:00,70.16,70.2,70.08,70.19,42560.0,68.9494,68.9887,68.8708,68.9789,42560.0
2024-07-15 15:00:00,70.19,70.25,70.1,70.23,58988.0,68.9789,69.0378,68.8904,69.0182,58988.0
2024-07-15 15:10:00,70.23,70.39,70.22,70.38,32971.0,69.0182,69.1754,69.0083,69.1656,32971.0
2024-07-15 15:20:00,70.38,70.39,70.21,70.21,38594.0,69.1656,69.1754,68.9985,68.9985,38594.0
2024-07-15 15:30:00,70.22,70.25,70.15,70.16,33804.0,69.0083,69.0378,68.9395,68.9494,33804.0
2024-07-15 15:40:00,70.16,70.2,70.13,70.17,56120.0,68.9494,68.9887,68.9199,68.9592,56120.0
2024-07-15 15:50:00,70.16,70.18,69.96,70.06,243933.0,68.9494,68.969,68.7528,68.8511,243933.0
2024-07-16 09:30:00,70.35,70.8,70.35,70.66,32879.0,69.1361,69.5783,69.1361,69.4407,32879.0
2024-07-16 09:40:00,70.67,71.1,70.55,71.09,65162.0,69.4506,69.8732,69.3326,69.8633,65162.0
2024-07-16 09:50:00,71.09,71.42,71.07,71.36,42559.0,69.8633,70.1876,69.8437,70.1287,42559.0
2024-07-16 10:00:00,71.35,71.54,71.24,71.26,66149.0,70.1188,70.3056,70.0107,70.0304,66149.0
2024-07-16 10:10:00,71.24,71.3,71.15,71.26,74545.0,70.0107,70.0697,69.9223,70.0304,74545.0
2024-07-16 10:20:00,71.26,71.34,71.16,71.27,35273.0,70.0304,70.109,69.9321,70.0402,35273.0
2024-07-16 10:30:00,71.27,71.39,71.22,71.38,32948.0,70.0402,70.1582,69.9911,70.1483,32948.0
2024-07-16 10:40:00,71.34,71.37,71.17,71.33,27477.0,70.109,70.1385,69.9419,70.0992,27477.0
2024-07-16 10:50:00,71.34,71.64,71.33,71.62,179036.0,70.109,70.4038,70.0992,70.3842,179036.0
2024-07-16 11:00:00,71.62,71.67,71.43,71.46,33688.0,70.3842,70.4333,70.1975,70.2269,33688.0
2024-07-16 11:10:00,71.46,71.54,71.45,71.5,31406.0,70.2269,70.3056,70.2171,70.2663,31406.0
2024-07-16 11:20:00,71.49,71.58,71.47,71.51,12299.0,70.2564,70.3449,70.2368,70.2761,12299.0
2024-07-16 11:30:00,71.5,71.5,71.32,71.41,35689.0,70.2663,70.2663,70.0894,70.1778,35689.0
2024-07-16 11:40:00,71.41,71.41,71.29,71.33,20771.0,70.1778,70.1778,70.0599,70.0992,20771.0
2024-07-16 11:50:00,71.33,71.46,71.32,71.39,16477.0,70.0992,70.2269,70.0894,70.1582,16477.0
2024-07-16 12:00:00,71.4,71.49,71.36,71.45,23017.0,70.168,70.2564,70.1287,70.2171,23017.0
2024-07-16 12:10:00,71.45,71.6,71.43,71.57,35438.0,70.2171,70.3645,70.1975,70.335,35438.0
2024-07-16 12:20:00,71.58,71.66,71.52,71.52,33984.0,70.3449,70.4235,70.2859,70.2859,33984.0
2024-07-16 12:30:00,71.53,71.67,71.5,71.66,21652.0,70.2957,70.4333,70.2663,70.4235,21652.0
2024-07-16 12:40:00,71.67,71.68,71.63,71.66,17489.0,70.4333,70.4431,70.394,70.4235,17489.0
2024-07-16 12:50:00,71.66,71.7,71.62,71.68,27547.0,70.4235,70.4628,70.3842,70.4431,27547.0
2024-07-16 13:00:00,71.67,71.75,71.64,71.73,24219.0,70.4333,70.5119,70.4038,70.4923,24219.0
2024-07-16 13:10:00,71.72,71.81,71.68,71.8,31734.0,70.4825,70.5709,70.4431,70.5611,31734.0
2024-07-16 13:20:00,71.79,71.82,71.74,71.75,28058.0,70.5512,70.5807,70.5021,70.5119,28058.0
2024-07-16 13:30:00,71.75,71.86,71.72,71.84,31121.0,70.5119,70.62,70.4825,70.6004,31121.0
2024-07-16 13:40:00,71.86,71.9,71.82,71.87,23099.0,70.62,70.6594,70.5807,70.6299,23099.0
2024-07-16 13:50:00,71.86,71.9,71.81,71.87,21104.0,70.62,70.6594,70.5709,70.6299,21104.0
2024-07-16 14:00:00,71.86,71.96,71.84,71.91,28197.0,70.62,70.7183,70.6004,70.6692,28197.0
2024-07-16 14:10:00,71.91,72.04,71.91,71.93,46024.0,70.6692,70.7969,70.6692,70.6888,46024.0
2024-07-16 14:20:00,71.93,71.99,71.87,71.9,84393.0,70.6888,70.7478,70.6299,70.6594,84393.0
2024-07-16 14:30:00,71.9,71.98,71.88,71.97,27995.0,70.6594,70.738,70.6397,70.7281,27995.0
2024-07-16 14:40:00,71.96,72.07,71.95,72.02,82174.0,70.7183,70.8264,70.7085,70.7773,82174.0
2024-07-16 14:50:00,72.02,72.07,72.0,72.06,26342.0,70.7773,70.8264,70.7576,70.8166,26342.0
2024-07-16 15:00:00,72.05,72.05,71.91,71.91,48701.0,70.8068,70.8068,70.6692,70.6692,48701.0
2024-07-16 15:10:00,71.9,71.96,71.89,71.96,32052.0,70.6594,70.7183,70.6495,70.7183,32052.0
2024-07-16 15:20:00,71.97,72.08,71.94,72.08,40206.0,70.7281,70.8362,70.6987,70.8362,40206.0
2024-07-16 15:30:00,72.07,72.15,72.03,72.09,63470.0,70.8264,70.905,70.7871,70.8461,63470.0
2024-07-16 15:40:00,72.09,72.15,72.04,72.06,83548.0,70.8461,70.905,70.7969,70.8166,83548.0
2024-07-16 15:50:00,72.05,72.24,72.04,72.18,236017.0,70.8068,70.9935,70.7969,70.9345,236017.0
2024-07-17 09:30:00,71.7,71.8,71.41,71.8,28405.0,70.4628,70.5611,70.1778,70.5611,28405.0
2024-07-17 09:40:00,71.78,71.86,71.47,71.63,18810.0,70.5414,70.62,70.2368,70.394,18810.0
2024-07-17 09:50:00,71.66,71.81,71.61,71.64,23127.0,70.4235,70.5709,70.3744,70.4038,23127.0
2024-07-17 10:00:00,71.64,71.65,71.07,71.07,31151.0,70.4038,70.4137,69.8437,69.8437,31151.0
2024-07-17 10:10:00,71.12,71.25,70.91,71.14,110515.0,69.8928,70.0206,69.6864,69.9125,110515.0
2024-07-17 10:20:00,71.13,71.14,70.92,71.0,26511.0,69.9026,69.9125,69.6963,69.7749,26511.0
2024-07-17 10:30:00,70.98,70.99,70.77,70.78,22535.0,69.7552,69.7651,69.5488,69.5587,22535.0
2024-07-17 10:40:00,70.79,70.93,70.74,70.84,36293.0,69.5685,69.7061,69.5194,69.6176,36293.0
2024-07-17 10:50:00,70.83,70.96,70.79,70.83,21293.0,69.6078,69.7356,69.5685,69.6078,21293.0
2024-07-17 11:00:00,70.81,70.88,70.64,70.74,25693.0,69.5882,69.657,69.4211,69.5194,25693.0
2024-07-17 11:10:00,70.74,70.84,70.67,70.78,30130.0,69.5194,69.6176,69.4506,69.5587,30130.0
2024-07-17 11:20:00,70.79,70.91,70.76,70.89,29022.0,69.5685,69.6864,69.539,69.6668,29022.0
2024-07-17 11:30:00,70.88,70.97,70.86,70.97,18222.0,69.657,69.7454,69.6373,69.7454,18222.0
2024-07-17 11:40:00,70.98,70.99,70.93,70.98,16751.0,69.7552,69.7651,69.7061,69.7552,16751.0
2024-07-17 11:50:00,70.98,71.08,70.96,71.06,27044.0,69.7552,69.8535,69.7356,69.8338,27044.0
2024-07-17 12:00:00,71.03,71.1,70.97,70.99,22415.0,69.8044,69.8732,69.7454,69.7651,22415.0
2024-07-17 12:10:00,70.99,71.0,70.81,70.9,28570.0,69.7651,69.7749,69.5882,69.6766,28570.0
2024-07-17 12:20:00,70.9,70.95,70.86,70.87,19546.0,69.6766,69.7257,69.6373,69.6471,19546.0
2024-07-17 12:30:00,70.85,70.89,70.78,70.8,17122.0,69.6275,69.6668,69.5587,69.5783,17122.0
2024-07-17 12:40:00,70.8,70.85,70.74,70.81,21854.0,69.5783,69.6275,69.5194,69.5882,21854.0
2024-07-17 12:50:00,70.8,70.93,70.78,70.87,22017.0,69.5783,69.7061,69.5587,69.6471,22017.0
2024-07-17 13:00:00,70.86,70.86,70.78,70.81,18061.0,69.6373,69.6373,69.5587,69.5882,18061.0
2024-07-17 13:10:00,70.8,70.86,70.76,70.83,18620.0,69.5783,69.6373,69.539,69.6078,18620.0
2024-07-17 13:20:00,70.82,70.89,70.77,70.82,26071.0,69.598,69.6668,69.5488,69.598,26071.0
2024-07-17 13:30:00,70.84,70.88,70.74,70.74,16553.0,69.6176,69.657,69.5194,69.5194,16553.0
2024-07-17 13:40:00,70.75,70.8,70.72,70.78,18442.0,69.5292,69.5783,69.4997,69.5587,18442.0
2024-07-17 13:50:00,70.77,70.78,70.38,70.41,42368.0,69.5488,69.5587,69.1656,69.1951,42368.0
2024-07-17 14:00:00,70.4,70.42,70.27,70.36,77145.0,69.1852,69.2049,69.0575,69.1459,77145.0
2024-07-17 14:10:00,70.35,70.39,70.22,70.25,36279.0,69.1361,69.1754,69.0083,69.0378,36279.0
2024-07-17 14:20:00,70.25,70.33,70.2,70.27,31766.0,69.0378,69.1164,68.9887,69.0575,31766.0
2024-07-17 14:30:00,70.26,70.33,70.24,70.26,35910.0,69.0476,69.1164,69.028,69.0476,35910.0
2024-07-17 14:40:00,70.26,70.39,70.25,70.31,30500.0,69.0476,69.1754,69.0378,69.0968,30500.0
2024-07-17 14:50:00,70.3,70.34,70.26,70.29,40493.0,69.087,69.1263,69.0476,69.0771,40493.0
2024-07-17 15:00:00,70.29,70.33,70.25,70.31,44226.0,69.0771,69.1164,69.0378,69.0968,44226.0
2024-07-17 15:10:00,70.3,70.36,70.26,70.31,44664.0,69.087,69.1459,69.0476,69.0968,44664.0
2024-07-17 15:20:00,70.32,70.35,70.28,70.28,44277.0,69.1066,69.1361,69.0673,69.0673,44277.0
2024-07-17 15:30:00,70.29,70.3,70.2,70.24,54116.0,69.0771,69.087,68.9887,69.028,54116.0
2024-07-17 15:40:00,70.24,70.27,69.92,69.99,93816.0,69.028,69.0575,68.7135,68.7823,93816.0
2024-07-17 15:50:00,69.99,70.02,69.75,69.86,369769.0,68.7823,68.8118,68.5464,68.6546,369769.0
2024-07-18 09:30:00,69.48,70.19,69.34,70.16,39694.0,68.2811,68.9789,68.1435,68.9494,39694.0
2024-07-18 09:40:00,70.11,70.4,70.09,70.36,16883.0,68.9002,69.1852,68.8806,69.1459,16883.0
2024-07-18 09:50:00,70.37,70.82,70.33,70.82,18865.0,69.1558,69.598,69.1164,69.598,18865.0
2024-07-18 10:00:00,70.73,70.94,70.64,70.67,27337.0,69.5095,69.7159,69.4211,69.4506,27337.0
2024-07-18 10:10:00,70.63,70.77,70.54,70.66,23822.0,69.4113,69.5488,69.3228,69.4407,23822.0
2024-07-18 10:20:00,70.67,70.68,70.46,70.54,32282.0,69.4506,69.4604,69.2442,69.3228,32282.0
2024-07-18 10:30:00,70.56,71.8,70.49,70.83,525726.0,69.3425,70.5611,69.2737,69.6078,525726.0
2024-07-18 10:40:00,70.83,70.87,70.22,70.37,76753.0,69.6078,69.6471,69.0083,69.1558,76753.0
2024-07-18 10:50:00,70.43,70.69,70.23,70.62,85074.0,69.2147,69.4702,69.0182,69.4014,85074.0
2024-07-18 11:00:00,70.61,70.69,70.53,70.55,58503.0,69.3916,69.4702,69.313,69.3326,58503.0
2024-07-18 11:10:00,70.55,70.58,70.23,70.23,161356.0,69.3326,69.3621,69.0182,69.0182,161356.0
2024-07-18 11:20:00,70.22,70.34,70.05,70.06,44715.0,69.0083,69.1263,68.8413,68.8511,44715.0
2024-07-18 11:30:00,70.05,70.06,69.82,69.9,67855.0,68.8413,68.8511,68.6152,68.6939,67855.0
2024-07-18 11:40:00,69.88,69.94,69.58,69.59,23515.0,68.6742,68.7332,68.3794,68.3892,23515.0
2024-07-18 11:50:00,69.6,69.74,69.58,69.74,36024.0,68.399,68.5366,68.3794,68.5366,36024.0
2024-07-18 12:00:00,69.74,69.75,69.56,69.64,26571.0,68.5366,68.5464,68.3597,68.4383,26571.0
2024-07-18 12:10:00,69.63,69.66,69.5,69.55,21511.0,68.4285,68.458,68.3008,68.3499,21511.0
2024-07-18 12:20:00,69.56,69.56,69.43,69.43,31909.0,68.3597,68.3597,68.232,68.232,31909.0
2024-07-18 12:30:00,69.42,69.51,69.36,69.47,28991.0,68.2221,68.3106,68.1632,68.2713,28991.0
2024-07-18 12:40:00,69.47,69.6,69.42,69.56,27481.0,68.2713,68.399,68.2221,68.3597,27481.0
2024-07-18 12:50:00,69.56,69.78,69.56,69.77,26140.0,68.3597,68.5759,68.3597,68.5661,26140.0
2024-07-18 13:00:00,69.79,69.82,69.71,69.73,21542.0,68.5858,68.6152,68.5071,68.5268,21542.0
2024-07-18 13:10:00,69.73,69.75,69.62,69.63,20163.0,68.5268,68.5464,68.4187,68.4285,20163.0
2024-07-18 13:20:00,69.63,69.64,69.53,69.56,26854.0,68.4285,68.4383,68.3302,68.3597,26854.0
2024-07-18 13:30:00,69.56,69.62,69.52,69.55,23260.0,68.3597,68.4187,68.3204,68.3499,23260.0
2024-07-18 13:40:00,69.56,69.61,69.53,69.59,20794.0,68.3597,68.4089,68.3302,68.3892,20794.0
2024-07-18 13:50:00,69.59,69.59,69.39,69.4,23676.0,68.3892,68.3892,68.1927,68.2025,23676.0
2024-07-18 14:00:00,69.39,69.4,69.31,69.34,28207.0,68.1927,68.2025,68.114,68.1435,28207.0
2024-07-18 14:10:00,69.34,69.35,69.25,69.25,32039.0,68.1435,68.1534,68.0551,68.0551,32039.0
2024-07-18 14:20:00,69.25,69.35,69.24,69.25,30094.0,68.0551,68.1534,68.0452,68.0551,30094.0
2024-07-18 14:30:00,69.25,69.35,69.22,69.22,37919.0,68.0551,68.1534,68.0256,68.0256,37919.0
2024-07-18 14:40:00,69.23,69.36,69.23,69.33,33933.0,68.0354,68.1632,68.0354,68.1337,33933.0
2024-07-18 14:50:00,69.32,69.43,69.27,69.42,38169.0,68.1239,68.232,68.0747,68.2221,38169.0
2024-07-18 15:00:00,69.42,69.48,69.31,69.31,39244.0,68.2221,68.2811,68.114,68.114,39244.0
2024-07-18 15:10:00,69.31,69.32,69.15,69.22,41990.0,68.114,68.1239,67.9568,68.0256,41990.0
2024-07-18 15:20:00,69.22,69.25,69.13,69.19,36010.0,68.0256,68.0551,67.9371,67.9961,36010.0
2024-07-18 15:30:00,69.18,69.26,69.15,69.22,43770.0,67.9863,68.0649,67.9568,68.0256,43770.0
2024-07-18 15:40:00,69.23,69.43,69.21,69.42,67748.0,68.0354,68.232,68.0158,68.2221,67748.0
2024-07-18 15:50:00,69.42,69.58,69.37,69.54,300814.0,68.2221,68.3794,68.173,68.3401,300814.0
2024-07-19 09:30:00,70.12,70.12,68.97,69.43,181175.0,68.9101,68.9101,67.7799,68.232,181175.0
2024-07-19 09:40:00,69.39,69.57,69.27,69.31,14196.0,68.1927,68.3696,68.0747,68.114,14196.0
2024-07-19 09:50:00,69.34,69.52,69.24,69.47,19451.0,68.1435,68.3204,68.0452,68.2713,19451.0
2024-07-19 10:00:00,69.44,69.44,69.23,69.35,15591.0,68.2418,68.2418,68.0354,68.1534,15591.0
2024-07-19 10:10:00,69.36,69.36,69.14,69.17,10915.0,68.1632,68.1632,67.947,67.9765,10915.0
2024-07-19 10:20:00,69.17,69.17,69.01,69.07,15275.0,67.9765,67.9765,67.8192,67.8782,15275.0
2024-07-19 10:30:00,69.09,69.16,69.05,69.08,9516.0,67.8978,67.9666,67.8585,67.888,9516.0
2024-07-19 10:40:00,69.07,69.17,69.01,69.12,12404.0,67.8782,67.9765,67.8192,67.9273,12404.0
2024-07-19 10:50:00,69.1,69.25,69.05,69.25,27009.0,67.9077,68.0551,67.8585,68.0551,27009.0
2024-07-19 11:00:00,69.25,69.4,69.25,69.31,21062.0,68.0551,68.2025,68.0551,68.114,21062.0
2024-07-19 11:10:00,69.32,69.33,69.0,69.09,13247.0,68.1239,68.1337,67.8094,67.8978,13247.0
2024-07-19 11:20:00,69.1,69.17,69.08,69.1,14585.0,67.9077,67.9765,67.888,67.9077,14585.0
2024-07-19 11:30:00,69.1,69.22,69.04,69.2,20564.0,67.9077,68.0256,67.8487,68.0059,20564.0
2024-07-19 11:40:00,69.22,69.22,69.13,69.16,14620.0,68.0256,68.0256,67.9371,67.9666,14620.0
2024-07-19 11:50:00,69.16,69.27,69.11,69.27,19616.0,67.9666,68.0747,67.9175,68.0747,19616.0
2024-07-19 12:00:00,69.28,69.45,69.26,69.39,11668.0,68.0846,68.2516,68.0649,68.1927,11668.0
2024-07-19 12:10:00,69.4,69.44,69.31,69.43,25742.0,68.2025,68.2418,68.114,68.232,25742.0
2024-07-19 12:20:00,69.39,69.4,69.16,69.18,9072.0,68.1927,68.2025,67.9666,67.9863,9072.0
2024-07-19 12:30:00,69.19,69.19,69.1,69.16,8435.0,67.9961,67.9961,67.9077,67.9666,8435.0
2024-07-19 12:40:00,69.18,69.21,69.05,69.05,15378.0,67.9863,68.0158,67.8585,67.8585,15378.0
2024-07-19 12:50:00,69.05,69.13,69.02,69.08,11780.0,67.8585,67.9371,67.829,67.888,11780.0
2024-07-19 13:00:00,69.06,69.08,68.94,69.02,33969.0,67.8684,67.888,67.7504,67.829,33969.0
2024-07-19 13:10:00,69.01,69.02,68.96,68.99,8803.0,67.8192,67.829,67.7701,67.7996,8803.0
2024-07-19 13:20:00,69.0,69.07,68.94,69.0,13899.0,67.8094,67.8782,67.7504,67.8094,13899.0
2024-07-19 13:30:00,68.99,69.11,68.93,69.11,12625.0,67.7996,67.9175,67.7406,67.9175,12625.0
2024-07-19 13:40:00,69.1,69.16,68.99,69.15,13685.0,67.9077,67.9666,67.7996,67.9568,13685.0
2024-07-19 13:50:00,69.14,69.14,69.05,69.11,16617.0,67.947,67.947,67.8585,67.9175,16617.0
2024-07-19 14:00:00,69.1,69.11,69.01,69.04,16570.0,67.9077,67.9175,67.8192,67.8487,16570.0
2024-07-19 14:10:00,69.02,69.1,69.01,69.02,17978.0,67.829,67.9077,67.8192,67.829,17978.0
2024-07-19 14:20:00,69.01,69.09,69.01,69.02,12608.0,67.8192,67.8978,67.8192,67.829,12608.0
2024-07-19 14:30:00,69.02,69.06,68.99,68.99,13999.0,67.829,67.8684,67.7996,67.7996,13999.0
2024-07-19 14:40:00,68.99,69.0,68.86,68.92,30902.0,67.7996,67.8094,67.6718,67.7308,30902.0
2024-07-19 14:50:00,68.93,68.99,68.93,68.95,14850.0,67.7406,67.7996,67.7406,67.7603,14850.0
2024-07-19 15:00:00,68.94,69.09,68.94,69.04,16709.0,67.7504,67.8978,67.7504,67.8487,16709.0
2024-07-19 15:10:00,69.05,69.12,69.05,69.12,16070.0,67.8585,67.9273,67.8585,67.9273,16070.0
2024-07-19 15:20:00,69.11,69.15,69.08,69.09,20129.0,67.9175,67.9568,67.888,67.8978,20129.0
2024-07-19 15:30:00,69.09,69.11,68.97,68.99,29178.0,67.8978,67.9175,67.7799,67.7996,29178.0
2024-07-19 15:40:00,69.0,69.03,68.87,68.94,70907.0,67.8094,67.8389,67.6816,67.7504,70907.0
2024-07-19 15:50:00,68.93,68.97,68.81,68.96,358367.0,67.7406,67.7799,67.6227,67.7701,358367.0
2024-07-22 09:30:00,69.64,69.91,69.37,69.7,33896.0,68.4383,68.7037,68.173,68.4973,33896.0
2024-07-22 09:40:00,69.67,69.91,69.65,69.69,14537.0,68.4678,68.7037,68.4482,68.4875,14537.0
2024-07-22 09:50:00,69.7,69.71,69.16,69.16,40112.0,68.4973,68.5071,67.9666,67.9666,40112.0
2024-07-22 10:00:00,69.16,69.16,68.9,69.08,23610.0,67.9666,67.9666,67.7111,67.888,23610.0
2024-07-22 10:10:00,69.08,69.41,69.07,69.33,18621.0,67.888,68.2123,67.8782,68.1337,18621.0
2024-07-22 10:20:00,69.32,69.35,69.26,69.33,15511.0,68.1239,68.1534,68.0649,68.1337,15511.0
2024-07-22 10:30:00,69.35,69.46,69.34,69.43,13189.0,68.1534,68.2615,68.1435,68.232,13189.0
2024-07-22 10:40:00,69.42,69.62,69.42,69.54,12863.0,68.2221,68.4187,68.2221,68.3401,12863.0
2024-07-22 10:50:00,69.54,69.77,69.48,69.72,85592.0,68.3401,68.5661,68.2811,68.517,85592.0
2024-07-22 11:00:00,69.71,69.84,69.66,69.67,81447.0,68.5071,68.6349,68.458,68.4678,81447.0
2024-07-22 11:10:00,69.69,69.75,69.62,69.64,23093.0,68.4875,68.5464,68.4187,68.4383,23093.0
2024-07-22 11:20:00,69.66,69.76,69.57,69.65,43911.0,68.458,68.5563,68.3696,68.4482,43911.0
2024-07-22 11:30:00,69.65,69.83,69.57,69.81,38828.0,68.4482,68.6251,68.3696,68.6054,38828.0
2024-07-22 11:40:00,69.8,69.81,69.68,69.81,19982.0,68.5956,68.6054,68.4777,68.6054,19982.0
2024-07-22 11:50:00,69.82,69.87,69.73,69.73,14050.0,68.6152,68.6644,68.5268,68.5268,14050.0
2024-07-22 12:00:00,69.73,69.78,69.66,69.78,17396.0,68.5268,68.5759,68.458,68.5759,17396.0
2024-07-22 12:10:00,69.8,69.82,69.69,69.74,10761.0,68.5956,68.6152,68.4875,68.5366,10761.0
2024-07-22 12:20:00,69.76,69.78,69.7,69.73,10677.0,68.5563,68.5759,68.4973,68.5268,10677.0
2024-07-22 12:30:00,69.72,69.73,69.65,69.71,15078.0,68.517,68.5268,68.4482,68.5071,15078.0
2024-07-22 12:40:00,69.71,69.74,69.65,69.67,17651.0,68.5071,68.5366,68.4482,68.4678,17651.0
2024-07-22 12:50:00,69.69,69.83,69.65,69.83,18046.0,68.4875,68.6251,68.4482,68.6251,18046.0
2024-07-22 13:00:00,69.86,69.98,69.82,69.97,16503.0,68.6546,68.7725,68.6152,68.7627,16503.0
2024-07-22 13:10:00,69.96,69.98,69.89,69.98,13435.0,68.7528,68.7725,68.684,68.7725,13435.0
2024-07-22 13:20:00,69.98,70.05,69.95,70.03,15430.0,68.7725,68.8413,68.743,68.8216,15430.0
2024-07-22 13:30:00,70.04,70.15,70.02,70.14,30931.0,68.8314,68.9395,68.8118,68.9297,30931.0
2024-07-22 13:40:00,70.14,70.19,70.1,70.17,29238.0,68.9297,68.9789,68.8904,68.9592,29238.0
2024-07-22 13:50:00,70.16,70.23,70.08,70.17,68822.0,68.9494,69.0182,68.8708,68.9592,68822.0
2024-07-22 14:00:00,70.17,70.17,69.96,70.02,39938.0,68.9592,68.9592,68.7528,68.8118,39938.0
2024-07-22 14:10:00,70.02,70.02,69.94,69.97,30675.0,68.8118,68.8118,68.7332,68.7627,30675.0
2024-07-22 14:20:00,69.98,70.03,69.96,69.98,43966.0,68.7725,68.8216,68.7528,68.7725,43966.0
2024-07-22 14:30:00,69.98,70.1,69.97,70.09,20809.0,68.7725,68.8904,68.7627,68.8806,20809.0
2024-07-22 14:40:00,70.09,70.14,70.02,70.02,15005.0,68.8806,68.9297,68.8118,68.8118,15005.0
2024-07-22 14:50:00,70.02,70.09,70.02,70.08,20051.0,68.8118,68.8806,68.8118,68.8708,20051.0
2024-07-22 15:00:00,70.07,70.14,69.97,70.13,24194.0,68.8609,68.9297,68.7627,68.9199,24194.0
2024-07-22 15:10:00,70.13,70.17,70.11,70.16,26791.0,68.9199,68.9592,68.9002,68.9494,26791.0
2024-07-22 15:20:00,70.15,70.22,70.12,70.13,26077.0,68.9395,69.0083,68.9101,68.9199,26077.0
2024-07-22 15:30:00,70.14,70.23,70.13,70.2,45483.0,68.9297,69.0182,68.9199,68.9887,45483.0
2024-07-22 15:40:00,70.21,70.21,70.08,70.15,36727.0,68.9985,68.9985,68.8708,68.9395,36727.0
2024-07-22 15:50:00,70.14,70.23,70.09,70.2,178627.0,68.9297,69.0182,68.8806,68.9887,178627.0
2024-07-23 09:30:00,69.64,69.98,69.41,69.54,150476.0,68.4383,68.7725,68.2123,68.3401,150476.0
2024-07-23 09:40:00,69.52,69.8,69.34,69.73,113852.0,68.3204,68.5956,68.1435,68.5268,113852.0
2024-07-23 09:50:00,69.74,69.77,69.21,69.26,164988.0,68.5366,68.5661,68.0158,68.0649,164988.0
2024-07-23 10:00:00,69.26,69.65,69.22,69.34,65600.0,68.0649,68.4482,68.0256,68.1435,65600.0
2024-07-23 10:10:00,69.35,69.35,68.28,68.34,169578.0,68.1534,68.1534,67.1018,67.1608,169578.0
2024-07-23 10:20:00,68.33,68.97,68.2,68.93,159975.0,67.151,67.7799,67.0232,67.7406,159975.0
2024-07-23 10:30:00,68.91,68.97,68.64,68.67,76979.0,67.7209,67.7799,67.4556,67.4851,76979.0
2024-07-23 10:40:00,68.65,68.65,68.32,68.42,73398.0,67.4654,67.4654,67.1411,67.2394,73398.0
2024-07-23 10:50:00,68.43,68.59,68.37,68.55,55073.0,67.2492,67.4065,67.1903,67.3672,55073.0
2024-07-23 11:00:00,68.53,68.85,68.53,68.7,137131.0,67.3475,67.662,67.3475,67.5146,137131.0
2024-07-23 11:10:00,68.7,68.88,68.68,68.79,131170.0,67.5146,67.6915,67.4949,67.603,131170.0
2024-07-23 11:20:00,68.79,68.93,68.77,68.84,89133.0,67.603,67.7406,67.5834,67.6522,89133.0
2024-07-23 11:30:00,68.83,69.13,68.83,69.11,97570.0,67.6423,67.9371,67.6423,67.9175,97570.0
2024-07-23 11:40:00,69.1,69.41,69.1,69.41,53527.0,67.9077,68.2123,67.9077,68.2123,53527.0
2024-07-23 11:50:00,69.42,69.42,69.25,69.32,56510.0,68.2221,68.2221,68.0551,68.1239,56510.0
2024-07-23 12:00:00,69.34,69.34,69.2,69.26,60558.0,68.1435,68.1435,68.0059,68.0649,60558.0
2024-07-23 12:10:00,69.25,69.29,69.15,69.21,46706.0,68.0551,68.0944,67.9568,68.0158,46706.0
2024-07-23 12:20:00,69.22,69.24,68.94,69.01,122809.0,68.0256,68.0452,67.7504,67.8192,122809.0
2024-07-23 12:30:00,69.01,69.13,68.85,68.85,54296.0,67.8192,67.9371,67.662,67.662,54296.0
2024-07-23 12:40:00,68.84,69.06,68.83,69.05,133336.0,67.6522,67.8684,67.6423,67.8585,133336.0
2024-07-23 12:50:00,69.05,69.11,68.93,69.08,73482.0,67.8585,67.9175,67.7406,67.888,73482.0
2024-07-23 13:00:00,69.06,69.26,69.06,69.2,46503.0,67.8684,68.0649,67.8684,68.0059,46503.0
2024-07-23 13:10:00,69.2,69.24,69.09,69.17,37099.0,68.0059,68.0452,67.8978,67.9765,37099.0
2024-07-23 13:20:00,69.17,69.28,69.04,69.11,56552.0,67.9765,68.0846,67.8487,67.9175,56552.0
2024-07-23 13:30:00,69.1,69.19,69.01,69.11,83081.0,67.9077,67.9961,67.8192,67.9175,83081.0
2024-07-23 13:40:00,69.12,69.22,69.06,69.22,77025.0,67.9273,68.0256,67.8684,68.0256,77025.0
2024-07-23 13:50:00,69.22,69.29,69.18,69.28,78519.0,68.0256,68.0944,67.9863,68.0846,78519.0
2024-07-23 14:00:00,69.27,69.47,69.23,69.46,61386.0,68.0747,68.2713,68.0354,68.2615,61386.0
2024-07-23 14:10:00,69.45,69.47,69.34,69.35,52811.0,68.2516,68.2713,68.1435,68.1534,52811.0
2024-07-23 14:20:00,69.34,69.39,69.2,69.32,89126.0,68.1435,68.1927,68.0059,68.1239,89126.0
2024-07-23 14:30:00,69.32,69.36,69.22,69.29,132208.0,68.1239,68.1632,68.0256,68.0944,132208.0
2024-07-23 14:40:00,69.28,69.4,69.22,69.29,57225.0,68.0846,68.2025,68.0256,68.0944,57225.0
2024-07-23 14:50:00,69.31,69.48,69.27,69.48,70248.0,68.114,68.2811,68.0747,68.2811,70248.0
2024-07-23 15:00:00,69.49,69.51,69.29,69.3,83934.0,68.2909,68.3106,68.0944,68.1042,83934.0
2024-07-23 15:10:00,69.31,69.34,69.16,69.23,133425.0,68.114,68.1435,67.9666,68.0354,133425.0
2024-07-23 15:20:00,69.22,69.35,69.16,69.3,63133.0,68.0256,68.1534,67.9666,68.1042,63133.0
2024-07-23 15:30:00,69.29,69.3,69.17,69.17,149805.0,68.0944,68.1042,67.9765,67.9765,149805.0
2024-07-23 15:40:00,69.17,69.18,68.92,69.06,90156.0,67.9765,67.9863,67.7308,67.8684,90156.0
2024-07-23 15:50:00,69.06,69.17,68.99,69.11,472661.0,67.8684,67.9765,67.7996,67.9175,472661.0
2024-07-24 09:30:00,68.8,68.83,68.13,68.56,129379.0,67.6128,67.6423,66.9544,67.377,129379.0
2024-07-24 09:40:00,68.55,68.77,68.5,68.59,78230.0,67.3672,67.5834,67.318,67.4065,78230.0
2024-07-24 09:50:00,68.61,68.65,67.93,68.03,94248.0,67.4261,67.4654,66.7579,66.8561,94248.0
2024-07-24 10:00:00,68.03,68.2,67.91,68.03,132224.0,66.8561,67.0232,66.7382,66.8561,132224.0
2024-07-24 10:10:00,68.03,68.16,67.95,68.14,65706.0,66.8561,66.9839,66.7775,66.9642,65706.0
2024-07-24 10:20:00,68.14,68.45,68.12,68.42,80260.0,66.9642,67.2689,66.9446,67.2394,80260.0
2024-07-24 10:30:00,68.4,68.49,68.28,68.3,34530.0,67.2197,67.3082,67.1018,67.1215,34530.0
2024-07-24 10:40:00,68.3,68.52,68.28,68.49,37175.0,67.1215,67.3377,67.1018,67.3082,37175.0
2024-07-24 10:50:00,68.49,68.72,68.47,68.66,44083.0,67.3082,67.5342,67.2885,67.4753,44083.0
2024-07-24 11:00:00,68.65,68.65,68.39,68.48,26296.0,67.4654,67.4654,67.2099,67.2984,26296.0
2024-07-24 11:10:00,68.47,68.54,68.33,68.54,183752.0,67.2885,67.3573,67.151,67.3573,183752.0
2024-07-24 11:20:00,68.54,68.54,68.36,68.47,318996.0,67.3573,67.3573,67.1804,67.2885,318996.0
2024-07-24 11:30:00,68.48,68.68,68.44,68.68,162471.0,67.2984,67.4949,67.2591,67.4949,162471.0
2024-07-24 11:40:00,68.68,68.83,68.54,68.57,44646.0,67.4949,67.6423,67.3573,67.3868,44646.0
2024-07-24 11:50:00,68.57,68.72,68.56,68.72,81568.0,67.3868,67.5342,67.377,67.5342,81568.0
2024-07-24 12:00:00,68.73,68.79,68.6,68.6,41139.0,67.544,67.603,67.4163,67.4163,41139.0
2024-07-24 12:10:00,68.61,68.8,68.57,68.77,66293.0,67.4261,67.6128,67.3868,67.5834,66293.0
2024-07-24 12:20:00,68.77,68.8,68.67,68.68,38604.0,67.5834,67.6128,67.4851,67.4949,38604.0
2024-07-24 12:30:00,68.67,68.7,68.55,68.57,33990.0,67.4851,67.5146,67.3672,67.3868,33990.0
2024-07-24 12:40:00,68.58,68.59,68.5,68.56,22760.0,67.3966,67.4065,67.318,67.377,22760.0
2024-07-24 12:50:00,68.56,68.6,68.54,68.58,19689.0,67.377,67.4163,67.3573,67.3966,19689.0
2024-07-24 13:00:00,68.57,68.75,68.55,68.75,33485.0,67.3868,67.5637,67.3672,67.5637,33485.0
2024-07-24 13:10:00,68.75,68.82,68.72,68.76,19803.0,67.5637,67.6325,67.5342,67.5735,19803.0
2024-07-24 13:20:00,68.76,68.76,68.66,68.68,21458.0,67.5735,67.5735,67.4753,67.4949,21458.0
2024-07-24 13:30:00,68.66,68.84,68.62,68.79,28605.0,67.4753,67.6522,67.4359,67.603,28605.0
2024-07-24 13:40:00,68.78,68.81,68.63,68.63,44312.0,67.5932,67.6227,67.4458,67.4458,44312.0
2024-07-24 13:50:00,68.63,68.65,68.57,68.61,30690.0,67.4458,67.4654,67.3868,67.4261,30690.0
2024-07-24 14:00:00,68.61,68.69,68.54,68.68,52743.0,67.4261,67.5047,67.3573,67.4949,52743.0
2024-07-24 14:10:00,68.7,68.7,68.61,68.62,25182.0,67.5146,67.5146,67.4261,67.4359,25182.0
2024-07-24 14:20:00,68.61,68.61,68.47,68.52,32232.0,67.4261,67.4261,67.2885,67.3377,32232.0
2024-07-24 14:30:00,68.52,68.57,68.39,68.41,35944.0,67.3377,67.3868,67.2099,67.2296,35944.0
2024-07-24 14:40:00,68.4,68.48,68.35,68.44,42068.0,67.2197,67.2984,67.1706,67.2591,42068.0
2024-07-24 14:50:00,68.44,68.47,68.29,68.33,127577.0,67.2591,67.2885,67.1116,67.151,127577.0
2024-07-24 15:00:00,68.33,68.36,68.11,68.2,53137.0,67.151,67.1804,66.9347,67.0232,53137.0
2024-07-24 15:10:00,68.21,68.28,68.13,68.14,31716.0,67.033,67.1018,66.9544,66.9642,31716.0
2024-07-24 15:20:00,68.15,68.21,67.95,67.98,621856.0,66.9741,67.033,66.7775,66.807,621856.0
2024-07-24 15:30:00,67.99,68.1,67.91,67.91,67903.0,66.8168,66.9249,66.7382,66.7382,67903.0
2024-07-24 15:40:00,67.92,67.94,67.62,67.69,102951.0,66.748,66.7677,66.4532,66.522,102951.0
2024-07-24 15:50:00,67.7,67.79,67.42,67.54,402933.0,66.5318,66.6203,66.2567,66.3746,402933.0
2024-07-25 09:30:00,67.55,67.62,67.04,67.04,71456.0,66.3844,66.4532,65.8832,65.8832,71456.0
2024-07-25 09:40:00,67.03,67.65,66.99,67.65,46615.0,65.8734,66.4827,65.8341,66.4827,46615.0
2024-07-25 09:50:00,67.65,67.89,67.62,67.64,23528.0,66.4827,66.7185,66.4532,66.4729,23528.0
2024-07-25 10:00:00,67.61,67.61,66.68,66.72,84505.0,66.4434,66.4434,65.5294,65.5687,84505.0
2024-07-25 10:10:00,66.69,67.1,66.58,67.1,99676.0,65.5392,65.9422,65.4311,65.9422,99676.0
2024-07-25 10:20:00,67.09,67.33,67.03,67.17,39006.0,65.9323,66.1682,65.8734,66.011,39006.0
2024-07-25 10:30:00,67.16,67.37,67.14,67.2,122169.0,66.0011,66.2075,65.9815,66.0404,122169.0
2024-07-25 10:40:00,67.18,67.28,67.09,67.18,22646.0,66.0208,66.1191,65.9323,66.0208,22646.0
2024-07-25 10:50:00,67.17,67.46,67.16,67.42,27795.0,66.011,66.296,66.0011,66.2567,27795.0
2024-07-25 11:00:00,67.42,67.66,67.41,67.64,23478.0,66.2567,66.4925,66.2468,66.4729,23478.0
2024-07-25 11:10:00,67.62,67.77,67.56,67.66,34003.0,66.4532,66.6006,66.3942,66.4925,34003.0
2024-07-25 11:20:00,67.66,67.66,67.52,67.59,26186.0,66.4925,66.4925,66.3549,66.4237,26186.0
2024-07-25 11:30:00,67.6,67.86,67.55,67.83,25887.0,66.4335,66.6891,66.3844,66.6596,25887.0
2024-07-25 11:40:00,67.83,67.88,67.73,67.77,57324.0,66.6596,66.7087,66.5613,66.6006,57324.0
2024-07-25 11:50:00,67.77,67.84,67.74,67.83,44653.0,66.6006,66.6694,66.5711,66.6596,44653.0
2024-07-25 12:00:00,67.83,67.89,67.8,67.81,41820.0,66.6596,66.7185,66.6301,66.6399,41820.0
2024-07-25 12:10:00,67.83,67.91,67.79,67.89,21196.0,66.6596,66.7382,66.6203,66.7185,21196.0
2024-07-25 12:20:00,67.88,67.95,67.81,67.92,35872.0,66.7087,66.7775,66.6399,66.748,35872.0
2024-07-25 12:30:00,67.92,67.92,67.82,67.85,33109.0,66.748,66.748,66.6498,66.6792,33109.0
2024-07-25 12:40:00,67.86,67.88,67.73,67.77,28472.0,66.6891,66.7087,66.5613,66.6006,28472.0
2024-07-25 12:50:00,67.78,67.85,67.73,67.8,29909.0,66.6104,66.6792,66.5613,66.6301,29909.0
2024-07-25 13:00:00,67.81,67.98,67.77,67.96,43929.0,66.6399,66.807,66.6006,66.7873,43929.0
2024-07-25 13:10:00,67.97,68.03,67.75,67.75,27131.0,66.7972,66.8561,66.581,66.581,27131.0
2024-07-25 13:20:00,67.76,67.81,67.69,67.79,53591.0,66.5908,66.6399,66.522,66.6203,53591.0
2024-07-25 13:30:00,67.79,67.79,67.65,67.68,28739.0,66.6203,66.6203,66.4827,66.5122,28739.0
2024-07-25 13:40:00,67.69,67.71,67.6,67.62,36217.0,66.522,66.5416,66.4335,66.4532,36217.0
2024-07-25 13:50:00,67.6,67.64,67.5,67.53,50131.0,66.4335,66.4729,66.3353,66.3648,50131.0
2024-07-25 14:00:00,67.53,67.56,67.37,67.38,50977.0,66.3648,66.3942,66.2075,66.2173,50977.0
2024-07-25 14:10:00,67.38,67.5,67.34,67.49,67001.0,66.2173,66.3353,66.178,66.3254,67001.0
2024-07-25 14:20:00,67.5,67.5,67.37,67.4,52324.0,66.3353,66.3353,66.2075,66.237,52324.0
2024-07-25 14:30:00,67.4,67.46,67.27,67.28,28810.0,66.237,66.296,66.1092,66.1191,28810.0
2024-07-25 14:40:00,67.27,67.28,67.04,67.04,42969.0,66.1092,66.1191,65.8832,65.8832,42969.0
2024-07-25 14:50:00,67.03,67.19,66.99,67.16,36156.0,65.8734,66.0306,65.8341,66.0011,36156.0
2024-07-25 15:00:00,67.15,67.2,67.07,67.09,48644.0,65.9913,66.0404,65.9127,65.9323,48644.0
2024-07-25 15:10:00,67.09,67.17,67.07,67.15,148339.0,65.9323,66.011,65.9127,65.9913,148339.0
2024-07-25 15:20:00,67.16,67.36,67.12,67.35,73900.0,66.0011,66.1977,65.9618,66.1879,73900.0
2024-07-25 15:30:00,67.36,67.38,67.12,67.13,70300.0,66.1977,66.2173,65.9618,65.9717,70300.0
2024-07-25 15:40:00,67.13,67.13,66.95,67.09,149976.0,65.9717,65.9717,65.7948,65.9323,149976.0
2024-07-25 15:50:00,67.1,67.15,66.65,66.73,423616.0,65.9422,65.9913,65.4999,65.5786,423616.0
2024-07-26 09:30:00,67.85,68.76,67.71,68.76,105154.0,66.6792,67.5735,66.5416,67.5735,105154.0
2024-07-26 09:40:00,68.79,69.18,68.71,69.1,46581.0,67.603,67.9863,67.5244,67.9077,46581.0
2024-07-26 09:50:00,69.06,69.07,68.82,68.86,39340.0,67.8684,67.8782,67.6325,67.6718,39340.0
2024-07-26 10:00:00,68.82,69.23,68.77,68.78,31343.0,67.6325,68.0354,67.5834,67.5932,31343.0
2024-07-26 10:10:00,68.8,69.05,68.76,68.79,50382.0,67.6128,67.8585,67.5735,67.603,50382.0
2024-07-26 10:20:00,68.81,69.01,68.78,68.86,19840.0,67.6227,67.8192,67.5932,67.6718,19840.0
2024-07-26 10:30:00,68.85,68.85,68.4,68.53,22570.0,67.662,67.662,67.2197,67.3475,22570.0
2024-07-26 10:40:00,68.55,68.84,68.54,68.75,21486.0,67.3672,67.6522,67.3573,67.5637,21486.0
2024-07-26 10:50:00,68.72,68.76,68.62,68.74,23203.0,67.5342,67.5735,67.4359,67.5539,23203.0
2024-07-26 11:00:00,68.75,68.78,68.65,68.66,28245.0,67.5637,67.5932,67.4654,67.4753,28245.0
2024-07-26 11:10:00,68.64,68.77,68.63,68.77,20990.0,67.4556,67.5834,67.4458,67.5834,20990.0
2024-07-26 11:20:00,68.77,68.88,68.77,68.81,24668.0,67.5834,67.6915,67.5834,67.6227,24668.0
2024-07-26 11:30:00,68.81,68.91,68.81,68.87,21427.0,67.6227,67.7209,67.6227,67.6816,21427.0
2024-07-26 11:40:00,68.88,68.88,68.76,68.85,23818.0,67.6915,67.6915,67.5735,67.662,23818.0
2024-07-26 11:50:00,68.87,69.06,68.86,69.05,17956.0,67.6816,67.8684,67.6718,67.8585,17956.0
2024-07-26 12:00:00,69.06,69.16,69.03,69.09,30646.0,67.8684,67.9666,67.8389,67.8978,30646.0
2024-07-26 12:10:00,69.09,69.09,68.89,68.98,22096.0,67.8978,67.8978,67.7013,67.7897,22096.0
2024-07-26 12:20:00,68.97,68.98,68.93,68.94,17620.0,67.7799,67.7897,67.7406,67.7504,17620.0
2024-07-26 12:30:00,68.94,69.1,68.93,69.09,99001.0,67.7504,67.9077,67.7406,67.8978,99001.0
2024-07-26 12:40:00,69.1,69.16,69.03,69.09,23367.0,67.9077,67.9666,67.8389,67.8978,23367.0
2024-07-26 12:50:00,69.09,69.16,69.07,69.14,29634.0,67.8978,67.9666,67.8782,67.947,29634.0
2024-07-26 13:00:00,69.13,69.13,68.95,68.97,53886.0,67.9371,67.9371,67.7603,67.7799,53886.0
2024-07-26 13:10:00,68.96,69.05,68.96,69.0,30861.0,67.7701,67.8585,67.7701,67.8094,30861.0
2024-07-26 13:20:00,69.01,69.09,69.0,69.05,22668.0,67.8192,67.8978,67.8094,67.8585,22668.0
2024-07-26 13:30:00,69.05,69.05,68.64,68.66,65587.0,67.8585,67.8585,67.4556,67.4753,65587.0
2024-07-26 13:40:00,68.67,68.86,68.64,68.68,47599.0,67.4851,67.6718,67.4556,67.4949,47599.0
2024-07-26 13:50:00,68.67,68.84,68.64,68.81,35803.0,67.4851,67.6522,67.4556,67.6227,35803.0
2024-07-26 14:00:00,68.81,69.1,68.8,69.04,64772.0,67.6227,67.9077,67.6128,67.8487,64772.0
2024-07-26 14:10:00,69.04,69.09,68.89,68.91,34786.0,67.8487,67.8978,67.7013,67.7209,34786.0
2024-07-26 14:20:00,68.91,69.02,68.89,68.92,27298.0,67.7209,67.829,67.7013,67.7308,27298.0
2024-07-26 14:30:00,68.91,68.94,68.87,68.91,32720.0,67.7209,67.7504,67.6816,67.7209,32720.0
2024-07-26 14:40:00,68.91,68.91,68.78,68.88,29169.0,67.7209,67.7209,67.5932,67.6915,29169.0
2024-07-26 14:50:00,68.88,68.89,68.77,68.79,22177.0,67.6915,67.7013,67.5834,67.603,22177.0
2024-07-26 15:00:00,68.79,68.83,68.73,68.83,34255.0,67.603,67.6423,67.544,67.6423,34255.0
2024-07-26 15:10:00,68.82,68.92,68.8,68.92,68083.0,67.6325,67.7308,67.6128,67.7308,68083.0
2024-07-26 15:20:00,68.91,69.03,68.91,68.98,55680.0,67.7209,67.8389,67.7209,67.7897,55680.0
2024-07-26 15:30:00,68.97,68.97,68.76,68.85,62024.0,67.7799,67.7799,67.5735,67.662,62024.0
2024-07-26 15:40:00,68.85,68.98,68.82,68.95,59854.0,67.662,67.7897,67.6325,67.7603,59854.0
2024-07-26 15:50:00,68.96,69.02,68.61,68.78,319281.0,67.7701,67.829,67.4261,67.5932,319281.0
2024-07-29 09:30:00,68.92,69.31,68.85,69.11,116716.0,67.7308,68.114,67.662,67.9175,116716.0
2024-07-29 09:40:00,69.14,69.35,68.98,69.13,72799.0,67.947,68.1534,67.7897,67.9371,72799.0
2024-07-29 09:50:00,69.1,69.22,68.95,69.17,23884.0,67.9077,68.0256,67.7603,67.9765,23884.0
2024-07-29 10:00:00,69.23,69.41,69.22,69.26,31977.0,68.0354,68.2123,68.0256,68.0649,31977.0
2024-07-29 10:10:00,69.27,69.27,68.97,69.04,30764.0,68.0747,68.0747,67.7799,67.8487,30764.0
2024-07-29 10:20:00,69.04,69.2,69.02,69.15,25529.0,67.8487,68.0059,67.829,67.9568,25529.0
2024-07-29 10:30:00,69.13,69.13,68.88,68.95,28960.0,67.9371,67.9371,67.6915,67.7603,28960.0
2024-07-29 10:40:00,68.95,69.04,68.91,69.0,28139.0,67.7603,67.8487,67.7209,67.8094,28139.0
2024-07-29 10:50:00,69.0,69.14,68.94,69.05,35417.0,67.8094,67.947,67.7504,67.8585,35417.0
2024-07-29 11:00:00,69.06,69.15,69.0,69.0,31541.0,67.8684,67.9568,67.8094,67.8094,31541.0
2024-07-29 11:10:00,69.01,69.12,68.97,69.06,24233.0,67.8192,67.9273,67.7799,67.8684,24233.0
2024-07-29 11:20:00,69.07,69.24,69.02,69.12,20972.0,67.8782,68.0452,67.829,67.9273,20972.0
2024-07-29 11:30:00,69.13,69.13,68.95,69.1,18722.0,67.9371,67.9371,67.7603,67.9077,18722.0
2024-07-29 11:40:00,69.09,69.31,69.09,69.31,23794.0,67.8978,68.114,67.8978,68.114,23794.0
2024-07-29 11:50:00,69.33,69.4,69.26,69.27,58451.0,68.1337,68.2025,68.0649,68.0747,58451.0
2024-07-29 12:00:00,69.28,69.36,69.23,69.3,39778.0,68.0846,68.1632,68.0354,68.1042,39778.0
2024-07-29 12:10:00,69.3,69.39,69.28,69.33,29067.0,68.1042,68.1927,68.0846,68.1337,29067.0
2024-07-29 12:20:00,69.33,69.39,69.3,69.33,34854.0,68.1337,68.1927,68.1042,68.1337,34854.0
2024-07-29 12:30:00,69.33,69.36,69.28,69.34,34371.0,68.1337,68.1632,68.0846,68.1435,34371.0
2024-07-29 12:40:00,69.34,69.35,69.28,69.32,19978.0,68.1435,68.1534,68.0846,68.1239,19978.0
2024-07-29 12:50:00,69.3,69.31,69.22,69.23,20689.0,68.1042,68.114,68.0256,68.0354,20689.0
2024-07-29 13:00:00,69.22,69.28,69.22,69.23,23963.0,68.0256,68.0846,68.0256,68.0354,23963.0
2024-07-29 13:10:00,69.24,69.41,69.24,69.37,26954.0,68.0452,68.2123,68.0452,68.173,26954.0
2024-07-29 13:20:00,69.36,69.37,69.27,69.33,32870.0,68.1632,68.173,68.0747,68.1337,32870.0
2024-07-29 13:30:00,69.33,69.33,69.22,69.3,39385.0,68.1337,68.1337,68.0256,68.1042,39385.0
2024-07-29 13:40:00,69.29,69.31,69.25,69.29,32632.0,68.0944,68.114,68.0551,68.0944,32632.0
2024-07-29 13:50:00,69.29,69.35,69.24,69.34,64905.0,68.0944,68.1534,68.0452,68.1435,64905.0
2024-07-29 14:00:00,69.33,69.33,69.22,69.33,28783.0,68.1337,68.1337,68.0256,68.1337,28783.0
2024-07-29 14:10:00,69.34,69.36,69.28,69.36,35387.0,68.1435,68.1632,68.0846,68.1632,35387.0
2024-07-29 14:20:00,69.36,69.42,69.3,69.35,62690.0,68.1632,68.2221,68.1042,68.1534,62690.0
2024-07-29 14:30:00,69.36,69.38,69.29,69.35,52516.0,68.1632,68.1828,68.0944,68.1534,52516.0
2024-07-29 14:40:00,69.35,69.5,69.35,69.46,48319.0,68.1534,68.3008,68.1534,68.2615,48319.0
2024-07-29 14:50:00,69.45,69.56,69.44,69.54,36975.0,68.2516,68.3597,68.2418,68.3401,36975.0
2024-07-29 15:00:00,69.52,69.63,69.49,69.61,37333.0,68.3204,68.4285,68.2909,68.4089,37333.0
2024-07-29 15:10:00,69.6,69.63,69.52,69.55,49202.0,68.399,68.4285,68.3204,68.3499,49202.0
2024-07-29 15:20:00,69.54,69.57,69.5,69.54,48416.0,68.3401,68.3696,68.3008,68.3401,48416.0
2024-07-29 15:30:00,69.55,69.6,69.51,69.58,55197.0,68.3499,68.399,68.3106,68.3794,55197.0
2024-07-29 15:40:00,69.59,69.59,69.47,69.52,55669.0,68.3892,68.3892,68.2713,68.3204,55669.0
2024-07-29 15:50:00,69.51,69.54,69.18,69.33,275611.0,68.3106,68.3401,67.9863,68.1337,275611.0
2024-07-30 09:30:00,69.36,69.86,69.35,69.83,33984.0,68.1632,68.6546,68.1534,68.6251,33984.0
2024-07-30 09:40:00,69.82,69.98,69.64,69.65,60469.0,68.6152,68.7725,68.4383,68.4482,60469.0
2024-07-30 09:50:00,69.61,69.73,69.48,69.63,58910.0,68.4089,68.5268,68.2811,68.4285,58910.0
2024-07-30 10:00:00,69.63,69.75,69.48,69.5,70081.0,68.4285,68.5464,68.2811,68.3008,70081.0
2024-07-30 10:10:00,69.51,69.55,69.3,69.44,51577.0,68.3106,68.3499,68.1042,68.2418,51577.0
2024-07-30 10:20:00,69.45,69.72,69.44,69.64,76858.0,68.2516,68.517,68.2418,68.4383,76858.0
2024-07-30 10:30:00,69.62,69.73,69.49,69.6,33513.0,68.4187,68.5268,68.2909,68.399,33513.0
2024-07-30 10:40:00,69.62,69.86,69.56,69.77,52088.0,68.4187,68.6546,68.3597,68.5661,52088.0
2024-07-30 10:50:00,69.8,69.8,69.56,69.6,67789.0,68.5956,68.5956,68.3597,68.399,67789.0
2024-07-30 11:00:00,69.6,69.63,69.25,69.37,63315.0,68.399,68.4285,68.0551,68.173,63315.0
2024-07-30 11:10:00,69.34,69.57,69.32,69.56,22526.0,68.1435,68.3696,68.1239,68.3597,22526.0
2024-07-30 11:20:00,69.58,69.58,69.42,69.44,22630.0,68.3794,68.3794,68.2221,68.2418,22630.0
2024-07-30 11:30:00,69.42,69.46,69.23,69.26,30763.0,68.2221,68.2615,68.0354,68.0649,30763.0
2024-07-30 11:40:00,69.27,69.36,69.22,69.31,29769.0,68.0747,68.1632,68.0256,68.114,29769.0
2024-07-30 11:50:00,69.31,69.34,69.26,69.32,21686.0,68.114,68.1435,68.0649,68.1239,21686.0
2024-07-30 12:00:00,69.33,69.4,69.17,69.4,22158.0,68.1337,68.2025,67.9765,68.2025,22158.0
2024-07-30 12:10:00,69.41,69.44,69.24,69.3,28269.0,68.2123,68.2418,68.0452,68.1042,28269.0
2024-07-30 12:20:00,69.29,69.38,69.19,69.37,37388.0,68.0944,68.1828,67.9961,68.173,37388.0
2024-07-30 12:30:00,69.37,69.48,69.3,69.47,32824.0,68.173,68.2811,68.1042,68.2713,32824.0
2024-07-30 12:40:00,69.48,69.5,69.42,69.43,19208.0,68.2811,68.3008,68.2221,68.232,19208.0
2024-07-30 12:50:00,69.44,69.44,69.26,69.26,35899.0,68.2418,68.2418,68.0649,68.0649,35899.0
2024-07-30 13:00:00,69.25,69.35,69.17,69.35,27917.0,68.0551,68.1534,67.9765,68.1534,27917.0
2024-07-30 13:10:00,69.37,69.49,69.35,69.45,25064.0,68.173,68.2909,68.1534,68.2516,25064.0
2024-07-30 13:20:00,69.48,69.62,69.47,69.55,22595.0,68.2811,68.4187,68.2713,68.3499,22595.0
2024-07-30 13:30:00,69.54,69.66,69.46,69.63,37743.0,68.3401,68.458,68.2615,68.4285,37743.0
2024-07-30 13:40:00,69.62,69.65,69.54,69.6,29639.0,68.4187,68.4482,68.3401,68.399,29639.0
2024-07-30 13:50:00,69.6,69.6,69.43,69.43,27027.0,68.399,68.399,68.232,68.232,27027.0
2024-07-30 14:00:00,69.43,69.46,69.31,69.34,27783.0,68.232,68.2615,68.114,68.1435,27783.0
2024-07-30 14:10:00,69.35,69.38,69.33,69.37,23845.0,68.1534,68.1828,68.1337,68.173,23845.0
2024-07-30 14:20:00,69.37,69.4,69.2,69.24,30085.0,68.173,68.2025,68.0059,68.0452,30085.0
2024-07-30 14:30:00,69.25,69.27,69.18,69.21,46768.0,68.0551,68.0747,67.9863,68.0158,46768.0
2024-07-30 14:40:00,69.22,69.3,69.12,69.14,31483.0,68.0256,68.1042,67.9273,67.947,31483.0
2024-07-30 14:50:00,69.14,69.17,69.1,69.14,63562.0,67.947,67.9765,67.9077,67.947,63562.0
2024-07-30 15:00:00,69.13,69.13,68.98,69.05,68388.0,67.9371,67.9371,67.7897,67.8585,68388.0
2024-07-30 15:10:00,69.05,69.17,68.99,69.16,173712.0,67.8585,67.9765,67.7996,67.9666,173712.0
2024-07-30 15:20:00,69.16,69.27,69.15,69.27,112475.0,67.9666,68.0747,67.9568,68.0747,112475.0
2024-07-30 15:30:00,69.26,69.28,69.12,69.14,84046.0,68.0649,68.0846,67.9273,67.947,84046.0
2024-07-30 15:40:00,69.14,69.42,69.13,69.41,109170.0,67.947,68.2221,67.9371,68.2123,109170.0
2024-07-30 15:50:00,69.41,69.54,69.0,69.03,641295.0,68.2123,68.3401,67.8094,67.8389,641295.0
2024-07-31 09:30:00,75.0,75.36,74.25,74.45,827640.0,73.7059,74.0596,72.9688,73.1653,827640.0
2024-07-31 09:40:00,74.45,74.57,73.5,73.57,583090.0,73.1653,73.2833,72.2317,72.3005,583090.0
2024-07-31 09:50:00,73.57,73.61,72.68,73.06,696305.0,72.3005,72.3398,71.4259,71.7993,696305.0
2024-07-31 10:00:00,73.09,73.37,72.9,73.37,628394.0,71.8288,72.104,71.6421,72.104,628394.0
2024-07-31 10:10:00,73.4,73.93,73.23,73.63,365350.0,72.1335,72.6543,71.9664,72.3595,365350.0
2024-07-31 10:20:00,73.65,73.75,72.64,72.88,413328.0,72.3792,72.4774,71.3866,71.6224,413328.0
2024-07-31 10:30:00,72.86,73.29,72.78,73.27,229298.0,71.6028,72.0254,71.5242,72.0057,229298.0
2024-07-31 10:40:00,73.28,73.28,72.84,73.02,170326.0,72.0155,72.0155,71.5831,71.76,170326.0
2024-07-31 10:50:00,73.02,73.03,72.52,72.58,200041.0,71.76,71.7699,71.2687,71.3276,200041.0
2024-07-31 11:00:00,72.58,72.86,72.37,72.8,169073.0,71.3276,71.6028,71.1212,71.5438,169073.0
2024-07-31 11:10:00,72.8,73.03,72.71,72.87,146590.0,71.5438,71.7699,71.4554,71.6126,146590.0
2024-07-31 11:20:00,72.88,73.25,72.71,72.85,211394.0,71.6224,71.9861,71.4554,71.593,211394.0
2024-07-31 11:30:00,72.85,73.07,72.74,72.8,88337.0,71.593,71.8092,71.4849,71.5438,88337.0
2024-07-31 11:40:00,72.8,72.81,72.32,72.39,168438.0,71.5438,71.5536,71.0721,71.1409,168438.0
2024-07-31 11:50:00,72.39,72.48,71.96,72.03,194909.0,71.1409,71.2293,70.7183,70.7871,194909.0
2024-07-31 12:00:00,72.02,72.19,71.98,72.03,116095.0,70.7773,70.9443,70.738,70.7871,116095.0
2024-07-31 12:10:00,72.01,72.07,71.8,71.99,71221.0,70.7675,70.8264,70.5611,70.7478,71221.0
2024-07-31 12:20:00,72.0,72.11,71.94,72.02,110104.0,70.7576,70.8657,70.6987,70.7773,110104.0
2024-07-31 12:30:00,72.03,72.07,71.81,71.85,78417.0,70.7871,70.8264,70.5709,70.6102,78417.0
2024-07-31 12:40:00,71.85,71.93,71.77,71.92,101667.0,70.6102,70.6888,70.5316,70.679,101667.0
2024-07-31 12:50:00,71.93,71.93,71.64,71.67,50573.0,70.6888,70.6888,70.4038,70.4333,50573.0
2024-07-31 13:00:00,71.68,71.83,71.61,71.74,56949.0,70.4431,70.5906,70.3744,70.5021,56949.0
2024-07-31 13:10:00,71.73,71.87,71.68,71.84,134712.0,70.4923,70.6299,70.4431,70.6004,134712.0
2024-07-31 13:20:00,71.85,72.25,71.85,72.25,63370.0,70.6102,71.0033,70.6102,71.0033,63370.0
2024-07-31 13:30:00,72.25,72.25,72.0,72.05,80475.0,71.0033,71.0033,70.7576,70.8068,80475.0
2024-07-31 13:40:00,72.06,72.14,71.98,72.06,90755.0,70.8166,70.8952,70.738,70.8166,90755.0
2024-07-31 13:50:00,72.06,72.1,71.32,71.47,107217.0,70.8166,70.8559,70.0894,70.2368,107217.0
2024-07-31 14:00:00,71.5,71.51,71.01,71.01,182678.0,70.2663,70.2761,69.7847,69.7847,182678.0
2024-07-31 14:10:00,71.05,71.44,70.94,71.39,151050.0,69.824,70.2073,69.7159,70.1582,151050.0
2024-07-31 14:20:00,71.4,71.54,71.28,71.36,110175.0,70.168,70.3056,70.05,70.1287,110175.0
2024-07-31 14:30:00,71.36,71.63,71.35,71.62,104864.0,70.1287,70.394,70.1188,70.3842,104864.0
2024-07-31 14:40:00,71.62,71.83,71.53,71.78,186597.0,70.3842,70.5906,70.2957,70.5414,186597.0
2024-07-31 14:50:00,71.77,72.36,71.63,72.24,254523.0,70.5316,71.1114,70.394,70.9935,254523.0
2024-07-31 15:00:00,72.26,72.27,71.48,71.51,180303.0,71.0131,71.023,70.2466,70.2761,180303.0
2024-07-31 15:10:00,71.51,71.51,70.87,70.9,133624.0,70.2761,70.2761,69.6471,69.6766,133624.0
2024-07-31 15:20:00,70.89,71.0,70.73,70.77,157701.0,69.6668,69.7749,69.5095,69.5488,157701.0
2024-07-31 15:30:00,70.78,71.02,70.72,70.78,425547.0,69.5587,69.7945,69.4997,69.5587,425547.0
2024-07-31 15:40:00,70.78,71.7,70.77,71.48,319353.0,69.5587,70.4628,69.5488,70.2466,319353.0
2024-07-31 15:50:00,71.47,71.69,71.07,71.54,1446662.0,70.2368,70.453,69.8437,70.3056,1446662.0
2024-08-01 09:30:00,71.79,72.97,71.79,72.43,89635.0,70.5512,71.7109,70.5512,71.1802,89635.0
2024-08-01 09:40:00,72.42,72.57,72.05,72.48,110576.0,71.1704,71.3178,70.8068,71.2293,110576.0
2024-08-01 09:50:00,72.49,72.58,71.99,72.05,78074.0,71.2392,71.3276,70.7478,70.8068,78074.0
2024-08-01 10:00:00,72.03,72.28,71.44,71.51,125070.0,70.7871,71.0328,70.2073,70.2761,125070.0
2024-08-01 10:10:00,71.53,71.7,71.19,71.23,76965.0,70.2957,70.4628,69.9616,70.0009,76965.0
2024-08-01 10:20:00,71.21,71.25,70.91,71.07,66681.0,69.9813,70.0206,69.6864,69.8437,66681.0
2024-08-01 10:30:00,71.05,71.13,70.82,70.85,110016.0,69.824,69.9026,69.598,69.6275,110016.0
2024-08-01 10:40:00,70.83,70.9,70.69,70.76,63280.0,69.6078,69.6766,69.4702,69.539,63280.0
2024-08-01 10:50:00,70.75,70.87,70.68,70.68,52559.0,69.5292,69.6471,69.4604,69.4604,52559.0
2024-08-01 11:00:00,70.69,70.72,70.44,70.45,46331.0,69.4702,69.4997,69.2245,69.2344,46331.0
2024-08-01 11:10:00,70.47,70.63,70.43,70.62,55892.0,69.254,69.4113,69.2147,69.4014,55892.0
2024-08-01 11:20:00,70.62,70.64,70.43,70.54,77784.0,69.4014,69.4211,69.2147,69.3228,77784.0
2024-08-01 11:30:00,70.55,70.7,70.47,70.52,64172.0,69.3326,69.4801,69.254,69.3032,64172.0
2024-08-01 11:40:00,70.52,70.53,70.09,70.17,54553.0,69.3032,69.313,68.8806,68.9592,54553.0
2024-08-01 11:50:00,70.16,70.43,70.16,70.35,35855.0,68.9494,69.2147,68.9494,69.1361,35855.0
2024-08-01 12:00:00,70.35,70.56,70.3,70.44,60326.0,69.1361,69.3425,69.087,69.2245,60326.0
2024-08-01 12:10:00,70.44,70.65,70.33,70.46,45420.0,69.2245,69.4309,69.1164,69.2442,45420.0
2024-08-01 12:20:00,70.46,70.53,70.26,70.42,57995.0,69.2442,69.313,69.0476,69.2049,57995.0
2024-08-01 12:30:00,70.42,70.44,70.33,70.36,49999.0,69.2049,69.2245,69.1164,69.1459,49999.0
2024-08-01 12:40:00,70.35,70.39,70.21,70.25,74457.0,69.1361,69.1754,68.9985,69.0378,74457.0
2024-08-01 12:50:00,70.25,70.36,70.17,70.27,79403.0,69.0378,69.1459,68.9592,69.0575,79403.0
2024-08-01 13:00:00,70.27,70.29,70.18,70.21,45429.0,69.0575,69.0771,68.969,68.9985,45429.0
2024-08-01 13:10:00,70.21,70.34,70.18,70.19,54907.0,68.9985,69.1263,68.969,68.9789,54907.0
2024-08-01 13:20:00,70.17,70.32,70.09,70.28,68302.0,68.9592,69.1066,68.8806,69.0673,68302.0
2024-08-01 13:30:00,70.27,70.28,70.17,70.2,45008.0,69.0575,69.0673,68.9592,68.9887,45008.0
2024-08-01 13:40:00,70.2,70.31,70.13,70.14,59119.0,68.9887,69.0968,68.9199,68.9297,59119.0
2024-08-01 13:50:00,70.13,70.42,70.11,70.4,76923.0,68.9199,69.2049,68.9002,69.1852,76923.0
2024-08-01 14:00:00,70.39,70.42,70.24,70.31,83359.0,69.1754,69.2049,69.028,69.0968,83359.0
2024-08-01 14:10:00,70.31,70.32,70.14,70.14,94243.0,69.0968,69.1066,68.9297,68.9297,94243.0
2024-08-01 14:20:00,70.15,70.33,70.12,70.15,68786.0,68.9395,69.1164,68.9101,68.9395,68786.0
2024-08-01 14:30:00,70.15,70.21,70.1,70.17,43775.0,68.9395,68.9985,68.8904,68.9592,43775.0
2024-08-01 14:40:00,70.16,70.2,70.0,70.06,78100.0,68.9494,68.9887,68.7921,68.8511,78100.0
2024-08-01 14:50:00,70.07,70.19,70.06,70.15,81159.0,68.8609,68.9789,68.8511,68.9395,81159.0
2024-08-01 15:00:00,70.13,70.14,69.96,70.06,61577.0,68.9199,68.9297,68.7528,68.8511,61577.0
2024-08-01 15:10:00,70.06,70.14,69.91,70.0,103468.0,68.8511,68.9297,68.7037,68.7921,103468.0
2024-08-01 15:20:00,70.0,70.26,69.98,70.26,83174.0,68.7921,69.0476,68.7725,69.0476,83174.0
2024-08-01 15:30:00,70.26,70.44,70.24,70.44,134564.0,69.0476,69.2245,69.028,69.2245,134564.0
2024-08-01 15:40:00,70.44,70.53,70.39,70.46,158981.0,69.2245,69.313,69.1754,69.2442,158981.0
2024-08-01 15:50:00,70.45,70.69,70.23,70.34,829193.0,69.2344,69.4702,69.0182,69.1263,829193.0
2024-08-02 09:30:00,69.0,69.08,68.37,68.58,221345.0,67.8094,67.888,67.1903,67.3966,221345.0
2024-08-02 09:40:00,68.6,68.85,68.18,68.49,130688.0,67.4163,67.662,67.0035,67.3082,130688.0
2024-08-02 09:50:00,68.51,68.72,68.07,68.09,247644.0,67.3278,67.5342,66.8954,66.9151,247644.0
2024-08-02 10:00:00,68.09,68.41,67.73,67.81,133292.0,66.9151,67.2296,66.5613,66.6399,133292.0
2024-08-02 10:10:00,67.83,67.92,67.33,67.59,103846.0,66.6596,66.748,66.1682,66.4237,103846.0
2024-08-02 10:20:00,67.59,67.82,67.45,67.64,237009.0,66.4237,66.6498,66.2861,66.4729,237009.0
2024-08-02 10:30:00,67.63,67.65,67.33,67.4,138298.0,66.463,66.4827,66.1682,66.237,138298.0
2024-08-02 10:40:00,67.41,67.58,67.16,67.53,100919.0,66.2468,66.4139,66.0011,66.3648,100919.0
2024-08-02 10:50:00,67.53,67.58,67.29,67.37,78379.0,66.3648,66.4139,66.1289,66.2075,78379.0
2024-08-02 11:00:00,67.38,67.56,67.29,67.34,112817.0,66.2173,66.3942,66.1289,66.178,112817.0
2024-08-02 11:10:00,67.33,67.47,67.29,67.33,55570.0,66.1682,66.3058,66.1289,66.1682,55570.0
2024-08-02 11:20:00,67.34,67.34,67.03,67.16,76262.0,66.178,66.178,65.8734,66.0011,76262.0
2024-08-02 11:30:00,67.16,67.54,67.15,67.54,125036.0,66.0011,66.3746,65.9913,66.3746,125036.0
2024-08-02 11:40:00,67.53,67.75,67.47,67.6,298479.0,66.3648,66.581,66.3058,66.4335,298479.0
2024-08-02 11:50:00,67.59,67.74,67.35,67.54,108131.0,66.4237,66.5711,66.1879,66.3746,108131.0
2024-08-02 12:00:00,67.57,67.6,67.48,67.5,57750.0,66.4041,66.4335,66.3156,66.3353,57750.0
2024-08-02 12:10:00,67.51,67.55,67.35,67.47,160672.0,66.3451,66.3844,66.1879,66.3058,160672.0
2024-08-02 12:20:00,67.5,67.54,67.38,67.45,34897.0,66.3353,66.3746,66.2173,66.2861,34897.0
2024-08-02 12:30:00,67.44,67.56,67.31,67.49,54920.0,66.2763,66.3942,66.1486,66.3254,54920.0
2024-08-02 12:40:00,67.5,67.64,67.43,67.5,94378.0,66.3353,66.4729,66.2665,66.3353,94378.0
2024-08-02 12:50:00,67.45,67.49,67.29,67.48,73702.0,66.2861,66.3254,66.1289,66.3156,73702.0
2024-08-02 13:00:00,67.47,67.53,67.34,67.5,38056.0,66.3058,66.3648,66.178,66.3353,38056.0
2024-08-02 13:10:00,67.49,67.67,67.43,67.5,44589.0,66.3254,66.5023,66.2665,66.3353,44589.0
2024-08-02 13:20:00,67.48,67.54,67.4,67.49,31476.0,66.3156,66.3746,66.237,66.3254,31476.0
2024-08-02 13:30:00,67.49,67.51,67.35,67.35,30603.0,66.3254,66.3451,66.1879,66.1879,30603.0
2024-08-02 13:40:00,67.34,67.45,67.32,67.39,53609.0,66.178,66.2861,66.1584,66.2272,53609.0
2024-08-02 13:50:00,67.4,67.42,67.31,67.36,33454.0,66.237,66.2567,66.1486,66.1977,33454.0
2024-08-02 14:00:00,67.38,67.38,67.09,67.11,32345.0,66.2173,66.2173,65.9323,65.952,32345.0
2024-08-02 14:10:00,67.11,67.16,67.06,67.15,45143.0,65.952,66.0011,65.9029,65.9913,45143.0
2024-08-02 14:20:00,67.15,67.32,67.13,67.24,64410.0,65.9913,66.1584,65.9717,66.0798,64410.0
2024-08-02 14:30:00,67.23,67.29,67.05,67.1,89197.0,66.0699,66.1289,65.893,65.9422,89197.0
2024-08-02 14:40:00,67.1,67.32,67.09,67.22,124108.0,65.9422,66.1584,65.9323,66.0601,124108.0
2024-08-02 14:50:00,67.21,67.29,67.14,67.16,83942.0,66.0503,66.1289,65.9815,66.0011,83942.0
2024-08-02 15:00:00,67.17,67.34,67.16,67.23,54141.0,66.011,66.178,66.0011,66.0699,54141.0
2024-08-02 15:10:00,67.23,67.36,67.16,67.3,76287.0,66.0699,66.1977,66.0011,66.1387,76287.0
2024-08-02 15:20:00,67.29,67.58,67.22,67.48,120283.0,66.1289,66.4139,66.0601,66.3156,120283.0
2024-08-02 15:30:00,67.5,67.59,67.37,67.37,140674.0,66.3353,66.4237,66.2075,66.2075,140674.0
2024-08-02 15:40:00,67.36,67.36,67.17,67.21,95506.0,66.1977,66.1977,66.011,66.0503,95506.0
2024-08-02 15:50:00,67.21,67.43,66.87,67.39,591461.0,66.0503,66.2665,65.7161,66.2272,591461.0
2024-08-05 09:30:00,65.6,65.82,64.52,64.9,178674.0,64.4681,64.6843,63.4067,63.7801,178674.0
2024-08-05 09:40:00,64.88,65.08,64.31,65.04,158110.0,63.7605,63.957,63.2003,63.9177,158110.0
2024-08-05 09:50:00,65.02,65.31,64.4,64.4,145373.0,63.8981,64.1831,63.2888,63.2888,145373.0
2024-08-05 10:00:00,64.49,65.85,64.47,65.42,67140.0,63.3772,64.7137,63.3576,64.2912,67140.0
2024-08-05 10:10:00,65.42,65.5,65.03,65.11,41283.0,64.2912,64.3698,63.9079,63.9865,41283.0
2024-08-05 10:20:00,65.12,65.34,64.86,64.95,40125.0,63.9963,64.2125,63.7408,63.8293,40125.0
2024-08-05 10:30:00,65.0,65.47,64.98,65.1,34071.0,63.8784,64.3403,63.8588,63.9767,34071.0
2024-08-05 10:40:00,65.05,65.32,64.92,64.97,53244.0,63.9275,64.1929,63.7998,63.8489,53244.0
2024-08-05 10:50:00,65.0,65.42,64.93,65.06,54179.0,63.8784,64.2912,63.8096,63.9374,54179.0
2024-08-05 11:00:00,65.1,65.43,64.99,65.4,46616.0,63.9767,64.301,63.8686,64.2715,46616.0
2024-08-05 11:10:00,65.37,65.47,65.19,65.3,44610.0,64.242,64.3403,64.0651,64.1732,44610.0
2024-08-05 11:20:00,65.24,65.5,65.18,65.42,65286.0,64.1143,64.3698,64.0553,64.2912,65286.0
2024-08-05 11:30:00,65.41,65.92,65.38,65.79,63371.0,64.2813,64.7825,64.2519,64.6548,63371.0
2024-08-05 11:40:00,65.75,65.94,65.7,65.75,35814.0,64.6155,64.8022,64.5663,64.6155,35814.0
2024-08-05 11:50:00,65.75,65.97,65.68,65.89,77084.0,64.6155,64.8317,64.5467,64.7531,77084.0
2024-08-05 12:00:00,65.91,66.09,65.84,66.03,41156.0,64.7727,64.9496,64.7039,64.8906,41156.0
2024-08-05 12:10:00,66.01,66.01,65.76,65.93,49030.0,64.871,64.871,64.6253,64.7924,49030.0
2024-08-05 12:20:00,65.95,66.12,65.78,66.09,51037.0,64.812,64.9791,64.645,64.9496,51037.0
2024-08-05 12:30:00,66.08,66.11,65.71,65.82,54141.0,64.9398,64.9693,64.5762,64.6843,54141.0
2024-08-05 12:40:00,65.84,65.85,65.51,65.56,42923.0,64.7039,64.7137,64.3796,64.4287,42923.0
2024-08-05 12:50:00,65.53,65.56,65.41,65.47,65681.0,64.3993,64.4287,64.2813,64.3403,65681.0
2024-08-05 13:00:00,65.45,65.59,65.34,65.48,52746.0,64.3206,64.4582,64.2125,64.3501,52746.0
2024-08-05 13:10:00,65.46,65.58,65.37,65.51,44273.0,64.3305,64.4484,64.242,64.3796,44273.0
2024-08-05 13:20:00,65.53,65.68,65.47,65.52,33461.0,64.3993,64.5467,64.3403,64.3894,33461.0
2024-08-05 13:30:00,65.53,65.81,65.47,65.7,42117.0,64.3993,64.6744,64.3403,64.5663,42117.0
2024-08-05 13:40:00,65.71,65.78,65.54,65.54,30156.0,64.5762,64.645,64.4091,64.4091,30156.0
2024-08-05 13:50:00,65.53,65.64,65.48,65.49,52249.0,64.3993,64.5074,64.3501,64.36,52249.0
2024-08-05 14:00:00,65.45,65.5,65.28,65.4,56850.0,64.3206,64.3698,64.1536,64.2715,56850.0
2024-08-05 14:10:00,65.37,65.5,65.3,65.48,33712.0,64.242,64.3698,64.1732,64.3501,33712.0
2024-08-05 14:20:00,65.5,65.6,65.46,65.58,36834.0,64.3698,64.4681,64.3305,64.4484,36834.0
2024-08-05 14:30:00,65.57,65.6,65.44,65.46,33921.0,64.4386,64.4681,64.3108,64.3305,33921.0
2024-08-05 14:40:00,65.46,65.5,65.21,65.25,45929.0,64.3305,64.3698,64.0848,64.1241,45929.0
2024-08-05 14:50:00,65.26,65.39,65.15,65.19,43428.0,64.1339,64.2617,64.0258,64.0651,43428.0
2024-08-05 15:00:00,65.19,65.32,65.16,65.18,45740.0,64.0651,64.1929,64.0357,64.0553,45740.0
2024-08-05 15:10:00,65.19,65.23,65.06,65.13,45151.0,64.0651,64.1044,63.9374,64.0062,45151.0
2024-08-05 15:20:00,65.13,65.52,65.11,65.51,134580.0,64.0062,64.3894,63.9865,64.3796,134580.0
2024-08-05 15:30:00,65.5,65.52,65.31,65.42,116480.0,64.3698,64.3894,64.1831,64.2912,116480.0
2024-08-05 15:40:00,65.42,65.57,65.33,65.53,128334.0,64.2912,64.4386,64.2027,64.3993,128334.0
2024-08-05 15:50:00,65.54,65.72,65.39,65.72,467935.0,64.4091,64.586,64.2617,64.586,467935.0
2024-08-06 09:30:00,65.78,66.14,65.61,65.96,75940.0,64.645,64.9987,64.4779,64.8218,75940.0
2024-08-06 09:40:00,66.02,66.22,65.86,66.17,38228.0,64.8808,65.0774,64.7236,65.0282,38228.0
2024-08-06 09:50:00,66.16,66.59,66.07,66.13,31800.0,65.0184,65.441,64.9299,64.9889,31800.0
2024-08-06 10:00:00,66.13,66.64,66.06,66.64,44370.0,64.9889,65.4901,64.9201,65.4901,44370.0
2024-08-06 10:10:00,66.62,66.62,66.19,66.34,33661.0,65.4705,65.4705,65.0479,65.1953,33661.0
2024-08-06 10:20:00,66.35,66.68,66.33,66.35,65169.0,65.2051,65.5294,65.1855,65.2051,65169.0
2024-08-06 10:30:00,66.37,66.47,66.19,66.39,72644.0,65.2248,65.323,65.0479,65.2444,72644.0
2024-08-06 10:40:00,66.41,66.85,66.38,66.79,43448.0,65.2641,65.6965,65.2346,65.6375,43448.0
2024-08-06 10:50:00,66.78,66.9,66.52,66.61,30083.0,65.6277,65.7456,65.3722,65.4606,30083.0
2024-08-06 11:00:00,66.62,66.68,66.54,66.63,28898.0,65.4705,65.5294,65.3918,65.4803,28898.0
2024-08-06 11:10:00,66.61,66.61,66.33,66.48,29710.0,65.4606,65.4606,65.1855,65.3329,29710.0
2024-08-06 11:20:00,66.49,66.49,66.21,66.21,24306.0,65.3427,65.3427,65.0675,65.0675,24306.0
2024-08-06 11:30:00,66.18,66.47,66.18,66.43,34523.0,65.038,65.323,65.038,65.2837,34523.0
2024-08-06 11:40:00,66.45,66.57,66.32,66.57,28649.0,65.3034,65.4213,65.1756,65.4213,28649.0
2024-08-06 11:50:00,66.59,66.69,66.55,66.62,24466.0,65.441,65.5392,65.4017,65.4705,24466.0
2024-08-06 12:00:00,66.63,66.77,66.63,66.72,29317.0,65.4803,65.6179,65.4803,65.5687,29317.0
2024-08-06 12:10:00,66.73,66.89,66.72,66.79,20869.0,65.5786,65.7358,65.5687,65.6375,20869.0
2024-08-06 12:20:00,66.77,66.8,66.66,66.72,20745.0,65.6179,65.6474,65.5098,65.5687,20745.0
2024-08-06 12:30:00,66.74,66.79,66.65,66.75,18574.0,65.5884,65.6375,65.4999,65.5982,18574.0
2024-08-06 12:40:00,66.77,66.88,66.73,66.78,22377.0,65.6179,65.726,65.5786,65.6277,22377.0
2024-08-06 12:50:00,66.78,67.11,66.78,67.06,25218.0,65.6277,65.952,65.6277,65.9029,25218.0
2024-08-06 13:00:00,67.06,67.22,67.04,67.16,19282.0,65.9029,66.0601,65.8832,66.0011,19282.0
2024-08-06 13:10:00,67.15,67.18,66.97,66.99,43099.0,65.9913,66.0208,65.8144,65.8341,43099.0
2024-08-06 13:20:00,67.0,67.22,66.96,67.22,56424.0,65.8439,66.0601,65.8046,66.0601,56424.0
2024-08-06 13:30:00,67.23,67.34,67.21,67.28,37410.0,66.0699,66.178,66.0503,66.1191,37410.0
2024-08-06 13:40:00,67.27,67.27,67.09,67.23,49422.0,66.1092,66.1092,65.9323,66.0699,49422.0
2024-08-06 13:50:00,67.23,67.29,67.2,67.23,42569.0,66.0699,66.1289,66.0404,66.0699,42569.0
2024-08-06 14:00:00,67.23,67.33,67.19,67.26,34745.0,66.0699,66.1682,66.0306,66.0994,34745.0
2024-08-06 14:10:00,67.28,67.45,67.2,67.45,19213.0,66.1191,66.2861,66.0404,66.2861,19213.0
2024-08-06 14:20:00,67.46,67.62,67.46,67.56,42411.0,66.296,66.4532,66.296,66.3942,42411.0
2024-08-06 14:30:00,67.56,67.7,67.5,67.67,66151.0,66.3942,66.5318,66.3353,66.5023,66151.0
2024-08-06 14:40:00,67.65,67.72,67.59,67.69,28257.0,66.4827,66.5515,66.4237,66.522,28257.0
2024-08-06 14:50:00,67.68,67.73,67.38,67.38,31700.0,66.5122,66.5613,66.2173,66.2173,31700.0
2024-08-06 15:00:00,67.38,67.42,67.1,67.26,45140.0,66.2173,66.2567,65.9422,66.0994,45140.0
2024-08-06 15:10:00,67.24,67.35,67.2,67.28,48546.0,66.0798,66.1879,66.0404,66.1191,48546.0
2024-08-06 15:20:00,67.3,67.67,67.26,67.56,59717.0,66.1387,66.5023,66.0994,66.3942,59717.0
2024-08-06 15:30:00,67.58,67.66,67.5,67.51,68181.0,66.4139,66.4925,66.3353,66.3451,68181.0
2024-08-06 15:40:00,67.51,67.52,67.03,67.05,79712.0,66.3451,66.3549,65.8734,65.893,79712.0
2024-08-06 15:50:00,67.03,67.13,66.66,66.67,285079.0,65.8734,65.9717,65.5098,65.5196,285079.0
2024-08-07 09:30:00,67.51,68.69,67.42,68.41,74343.0,66.3451,67.5047,66.2567,67.2296,74343.0
2024-08-07 09:40:00,68.39,68.46,68.09,68.31,77826.0,67.2099,67.2787,66.9151,67.1313,77826.0
2024-08-07 09:50:00,68.33,68.33,68.13,68.25,37528.0,67.151,67.151,66.9544,67.0723,37528.0
2024-08-07 10:00:00,68.27,68.31,67.89,68.06,56253.0,67.092,67.1313,66.7185,66.8856,56253.0
2024-08-07 10:10:00,68.05,68.1,67.62,67.66,30018.0,66.8758,66.9249,66.4532,66.4925,30018.0
2024-08-07 10:20:00,67.64,67.94,67.56,67.56,22529.0,66.4729,66.7677,66.3942,66.3942,22529.0
2024-08-07 10:30:00,67.56,67.71,67.41,67.45,35839.0,66.3942,66.5416,66.2468,66.2861,35839.0
2024-08-07 10:40:00,67.48,67.83,67.47,67.71,33358.0,66.3156,66.6596,66.3058,66.5416,33358.0
2024-08-07 10:50:00,67.72,67.78,67.65,67.68,38346.0,66.5515,66.6104,66.4827,66.5122,38346.0
2024-08-07 11:00:00,67.69,67.75,67.62,67.7,61382.0,66.522,66.581,66.4532,66.5318,61382.0
2024-08-07 11:10:00,67.68,67.77,67.54,67.6,49840.0,66.5122,66.6006,66.3746,66.4335,49840.0
2024-08-07 11:20:00,67.61,67.74,67.59,67.73,74133.0,66.4434,66.5711,66.4237,66.5613,74133.0
2024-08-07 11:30:00,67.72,67.8,67.6,67.65,65680.0,66.5515,66.6301,66.4335,66.4827,65680.0
2024-08-07 11:40:00,67.65,67.69,67.22,67.31,55152.0,66.4827,66.522,66.0601,66.1486,55152.0
2024-08-07 11:50:00,67.31,67.35,67.19,67.23,40620.0,66.1486,66.1879,66.0306,66.0699,40620.0
2024-08-07 12:00:00,67.2,67.22,66.86,66.89,132619.0,66.0404,66.0601,65.7063,65.7358,132619.0
2024-08-07 12:10:00,66.9,67.15,66.86,66.94,56395.0,65.7456,65.9913,65.7063,65.7849,56395.0
2024-08-07 12:20:00,66.94,67.11,66.9,67.02,108199.0,65.7849,65.952,65.7456,65.8636,108199.0
2024-08-07 12:30:00,67.0,67.05,66.83,66.92,31673.0,65.8439,65.893,65.6768,65.7653,31673.0
2024-08-07 12:40:00,66.91,66.96,66.78,66.8,56634.0,65.7555,65.8046,65.6277,65.6474,56634.0
2024-08-07 12:50:00,66.8,66.91,66.71,66.82,22531.0,65.6474,65.7555,65.5589,65.667,22531.0
2024-08-07 13:00:00,66.78,66.84,66.57,66.57,26865.0,65.6277,65.6867,65.4213,65.4213,26865.0
2024-08-07 13:10:00,66.54,66.57,66.17,66.31,47301.0,65.3918,65.4213,65.0282,65.1658,47301.0
2024-08-07 13:20:00,66.32,66.68,66.29,66.5,51878.0,65.1756,65.5294,65.1462,65.3525,51878.0
2024-08-07 13:30:00,66.5,66.72,66.48,66.55,30265.0,65.3525,65.5687,65.3329,65.4017,30265.0
2024-08-07 13:40:00,66.55,66.58,66.26,66.28,52511.0,65.4017,65.4311,65.1167,65.1363,52511.0
2024-08-07 13:50:00,66.28,66.37,66.23,66.26,38809.0,65.1363,65.2248,65.0872,65.1167,38809.0
2024-08-07 14:00:00,66.25,66.29,66.07,66.07,49071.0,65.1068,65.1462,64.9299,64.9299,49071.0
2024-08-07 14:10:00,66.06,66.08,65.85,65.9,30693.0,64.9201,64.9398,64.7137,64.7629,30693.0
2024-08-07 14:20:00,65.91,66.04,65.87,65.92,34369.0,64.7727,64.9005,64.7334,64.7825,34369.0
2024-08-07 14:30:00,65.91,65.97,65.79,65.92,65201.0,64.7727,64.8317,64.6548,64.7825,65201.0
2024-08-07 14:40:00,65.93,66.02,65.86,65.95,41486.0,64.7924,64.8808,64.7236,64.812,41486.0
2024-08-07 14:50:00,65.94,66.02,65.86,65.91,32459.0,64.8022,64.8808,64.7236,64.7727,32459.0
2024-08-07 15:00:00,65.93,66.19,65.89,66.14,36993.0,64.7924,65.0479,64.7531,64.9987,36993.0
2024-08-07 15:10:00,66.14,66.25,66.07,66.22,37275.0,64.9987,65.1068,64.9299,65.0774,37275.0
2024-08-07 15:20:00,66.22,66.29,66.07,66.16,52801.0,65.0774,65.1462,64.9299,65.0184,52801.0
2024-08-07 15:30:00,66.14,66.14,65.95,65.97,189140.0,64.9987,64.9987,64.812,64.8317,189140.0
2024-08-07 15:40:00,65.98,66.15,65.91,65.99,104142.0,64.8415,65.0086,64.7727,64.8513,104142.0
2024-08-07 15:50:00,66.0,66.04,65.69,65.75,488493.0,64.8612,64.9005,64.5565,64.6155,488493.0
2024-08-08 09:30:00,66.37,66.89,66.19,66.52,80342.0,65.2248,65.7358,65.0479,65.3722,80342.0
2024-08-08 09:40:00,66.48,66.56,66.17,66.2,64778.0,65.3329,65.4115,65.0282,65.0577,64778.0
2024-08-08 09:50:00,66.21,66.68,66.16,66.48,159599.0,65.0675,65.5294,65.0184,65.3329,159599.0
2024-08-08 10:00:00,66.61,67.06,66.52,66.74,43466.0,65.4606,65.9029,65.3722,65.5884,43466.0
2024-08-08 10:10:00,66.72,66.91,66.63,66.84,42721.0,65.5687,65.7555,65.4803,65.6867,42721.0
2024-08-08 10:20:00,66.84,66.99,66.73,66.98,29097.0,65.6867,65.8341,65.5786,65.8242,29097.0
2024-08-08 10:30:00,66.97,67.23,66.89,67.19,37401.0,65.8144,66.0699,65.7358,66.0306,37401.0
2024-08-08 10:40:00,67.18,67.36,67.04,67.3,33721.0,66.0208,66.1977,65.8832,66.1387,33721.0
2024-08-08 10:50:00,67.3,67.32,67.19,67.27,48261.0,66.1387,66.1584,66.0306,66.1092,48261.0
2024-08-08 11:00:00,67.26,67.33,67.22,67.31,28313.0,66.0994,66.1682,66.0601,66.1486,28313.0
2024-08-08 11:10:00,67.31,67.32,66.88,66.93,173117.0,66.1486,66.1584,65.726,65.7751,173117.0
2024-08-08 11:20:00,66.93,67.44,66.93,67.24,92906.0,65.7751,66.2763,65.7751,66.0798,92906.0
2024-08-08 11:30:00,67.21,67.32,67.17,67.31,39359.0,66.0503,66.1584,66.011,66.1486,39359.0
2024-08-08 11:40:00,67.29,67.31,66.93,67.1,1033990.0,66.1289,66.1486,65.7751,65.9422,1033990.0
2024-08-08 11:50:00,67.1,67.31,67.1,67.23,80830.0,65.9422,66.1486,65.9422,66.0699,80830.0
2024-08-08 12:00:00,67.21,67.49,67.2,67.31,28463.0,66.0503,66.3254,66.0404,66.1486,28463.0
2024-08-08 12:10:00,67.3,67.38,67.22,67.33,42090.0,66.1387,66.2173,66.0601,66.1682,42090.0
2024-08-08 12:20:00,67.33,67.48,67.33,67.43,30191.0,66.1682,66.3156,66.1682,66.2665,30191.0
2024-08-08 12:30:00,67.42,67.42,67.17,67.19,33747.0,66.2567,66.2567,66.011,66.0306,33747.0
2024-08-08 12:40:00,67.2,67.43,67.19,67.43,31708.0,66.0404,66.2665,66.0306,66.2665,31708.0
2024-08-08 12:50:00,67.44,67.49,67.3,67.3,31627.0,66.2763,66.3254,66.1387,66.1387,31627.0
2024-08-08 13:00:00,67.32,67.35,67.14,67.31,26139.0,66.1584,66.1879,65.9815,66.1486,26139.0
2024-08-08 13:10:00,67.36,67.42,67.28,67.41,22734.0,66.1977,66.2567,66.1191,66.2468,22734.0
2024-08-08 13:20:00,67.4,67.59,67.4,67.59,18481.0,66.237,66.4237,66.237,66.4237,18481.0
2024-08-08 13:30:00,67.58,67.64,67.55,67.64,27581.0,66.4139,66.4729,66.3844,66.4729,27581.0
2024-08-08 13:40:00,67.63,67.71,67.62,67.66,19858.0,66.463,66.5416,66.4532,66.4925,19858.0
2024-08-08 13:50:00,67.66,67.76,67.63,67.73,27530.0,66.4925,66.5908,66.463,66.5613,27530.0
2024-08-08 14:00:00,67.72,68.05,67.7,67.89,70576.0,66.5515,66.8758,66.5318,66.7185,70576.0
2024-08-08 14:10:00,67.89,67.94,67.84,67.94,25402.0,66.7185,66.7677,66.6694,66.7677,25402.0
2024-08-08 14:20:00,67.93,67.94,67.77,67.82,32507.0,66.7579,66.7677,66.6006,66.6498,32507.0
2024-08-08 14:30:00,67.83,67.9,67.66,67.68,21822.0,66.6596,66.7284,66.4925,66.5122,21822.0
2024-08-08 14:40:00,67.69,67.7,67.59,67.66,33399.0,66.522,66.5318,66.4237,66.4925,33399.0
2024-08-08 14:50:00,67.66,67.75,67.6,67.69,32079.0,66.4925,66.581,66.4335,66.522,32079.0
2024-08-08 15:00:00,67.68,67.76,67.57,67.73,66262.0,66.5122,66.5908,66.4041,66.5613,66262.0
2024-08-08 15:10:00,67.72,67.88,67.72,67.75,67007.0,66.5515,66.7087,66.5515,66.581,67007.0
2024-08-08 15:20:00,67.75,67.91,67.72,67.76,92055.0,66.581,66.7382,66.5515,66.5908,92055.0
2024-08-08 15:30:00,67.77,67.86,67.68,67.73,99959.0,66.6006,66.6891,66.5122,66.5613,99959.0
2024-08-08 15:40:00,67.73,67.93,67.72,67.87,81909.0,66.5613,66.7579,66.5515,66.6989,81909.0
2024-08-08 15:50:00,67.88,67.9,67.66,67.76,289945.0,66.7087,66.7284,66.4925,66.5908,289945.0
2024-08-09 09:30:00,67.77,68.07,67.42,67.57,43306.0,66.6006,66.8954,66.2567,66.4041,43306.0
2024-08-09 09:40:00,67.62,67.64,66.98,67.05,32776.0,66.4532,66.4729,65.8242,65.893,32776.0
2024-08-09 09:50:00,67.04,67.16,66.99,67.08,72150.0,65.8832,66.0011,65.8341,65.9225,72150.0
2024-08-09 10:00:00,67.1,67.28,67.03,67.15,55204.0,65.9422,66.1191,65.8734,65.9913,55204.0
2024-08-09 10:10:00,67.12,67.42,67.12,67.24,43189.0,65.9618,66.2567,65.9618,66.0798,43189.0
2024-08-09 10:20:00,67.23,67.29,67.14,67.14,32695.0,66.0699,66.1289,65.9815,65.9815,32695.0
2024-08-09 10:30:00,67.15,67.27,67.06,67.16,33719.0,65.9913,66.1092,65.9029,66.0011,33719.0
2024-08-09 10:40:00,67.19,67.33,67.13,67.17,37835.0,66.0306,66.1682,65.9717,66.011,37835.0
2024-08-09 10:50:00,67.17,67.59,67.15,67.5,26570.0,66.011,66.4237,65.9913,66.3353,26570.0
2024-08-09 11:00:00,67.5,67.76,67.48,67.7,29601.0,66.3353,66.5908,66.3156,66.5318,29601.0
2024-08-09 11:10:00,67.73,67.73,67.6,67.65,28003.0,66.5613,66.5613,66.4335,66.4827,28003.0
2024-08-09 11:20:00,67.63,67.64,67.36,67.36,28436.0,66.463,66.4729,66.1977,66.1977,28436.0
2024-08-09 11:30:00,67.38,67.49,67.31,67.33,28111.0,66.2173,66.3254,66.1486,66.1682,28111.0
2024-08-09 11:40:00,67.32,67.43,67.32,67.41,22259.0,66.1584,66.2665,66.1584,66.2468,22259.0
2024-08-09 11:50:00,67.41,67.51,67.29,67.31,23241.0,66.2468,66.3451,66.1289,66.1486,23241.0
2024-08-09 12:00:00,67.31,67.35,67.24,67.31,25647.0,66.1486,66.1879,66.0798,66.1486,25647.0
2024-08-09 12:10:00,67.33,67.35,67.25,67.3,24881.0,66.1682,66.1879,66.0896,66.1387,24881.0
2024-08-09 12:20:00,67.3,67.35,67.22,67.33,14592.0,66.1387,66.1879,66.0601,66.1682,14592.0
2024-08-09 12:30:00,67.33,67.47,67.33,67.45,26711.0,66.1682,66.3058,66.1682,66.2861,26711.0
2024-08-09 12:40:00,67.43,67.48,67.35,67.46,14297.0,66.2665,66.3156,66.1879,66.296,14297.0
2024-08-09 12:50:00,67.47,67.54,67.39,67.5,21494.0,66.3058,66.3746,66.2272,66.3353,21494.0
2024-08-09 13:00:00,67.5,67.59,67.5,67.57,31037.0,66.3353,66.4237,66.3353,66.4041,31037.0
2024-08-09 13:10:00,67.57,67.73,67.57,67.65,26765.0,66.4041,66.5613,66.4041,66.4827,26765.0
2024-08-09 13:20:00,67.65,67.81,67.65,67.78,17328.0,66.4827,66.6399,66.4827,66.6104,17328.0
2024-08-09 13:30:00,67.81,67.87,67.69,67.72,46363.0,66.6399,66.6989,66.522,66.5515,46363.0
2024-08-09 13:40:00,67.73,67.73,67.5,67.53,32785.0,66.5613,66.5613,66.3353,66.3648,32785.0
2024-08-09 13:50:00,67.52,67.57,67.41,67.42,29967.0,66.3549,66.4041,66.2468,66.2567,29967.0
2024-08-09 14:00:00,67.43,67.54,67.41,67.54,28247.0,66.2665,66.3746,66.2468,66.3746,28247.0
2024-08-09 14:10:00,67.55,67.55,67.4,67.47,35629.0,66.3844,66.3844,66.237,66.3058,35629.0
2024-08-09 14:20:00,67.48,67.52,67.45,67.49,35821.0,66.3156,66.3549,66.2861,66.3254,35821.0
2024-08-09 14:30:00,67.49,67.56,67.44,67.52,35386.0,66.3254,66.3942,66.2763,66.3549,35386.0
2024-08-09 14:40:00,67.53,67.67,67.52,67.6,33027.0,66.3648,66.5023,66.3549,66.4335,33027.0
2024-08-09 14:50:00,67.59,67.6,67.46,67.59,43440.0,66.4237,66.4335,66.296,66.4237,43440.0
2024-08-09 15:00:00,67.6,67.63,67.54,67.61,30582.0,66.4335,66.463,66.3746,66.4434,30582.0
2024-08-09 15:10:00,67.61,67.68,67.57,67.66,35975.0,66.4434,66.5122,66.4041,66.4925,35975.0
2024-08-09 15:20:00,67.65,67.67,67.57,67.62,66232.0,66.4827,66.5023,66.4041,66.4532,66232.0
2024-08-09 15:30:00,67.64,67.73,67.55,67.64,63737.0,66.4729,66.5613,66.3844,66.4729,63737.0
2024-08-09 15:40:00,67.65,67.65,67.51,67.52,74010.0,66.4827,66.4827,66.3451,66.3549,74010.0
2024-08-09 15:50:00,67.54,67.75,67.37,67.63,350788.0,66.3746,66.581,66.2075,66.463,350788.0
2024-08-12 09:30:00,67.47,67.8,67.28,67.51,77190.0,66.3058,66.6301,66.1191,66.3451,77190.0
2024-08-12 09:40:00,67.48,67.49,67.04,67.05,31367.0,66.3156,66.3254,65.8832,65.893,31367.0
2024-08-12 09:50:00,67.08,67.14,66.78,66.89,48162.0,65.9225,65.9815,65.6277,65.7358,48162.0
2024-08-12 10:00:00,66.91,67.32,66.82,67.27,25000.0,65.7555,66.1584,65.667,66.1092,25000.0
2024-08-12 10:10:00,67.26,67.29,67.18,67.25,37318.0,66.0994,66.1289,66.0208,66.0896,37318.0
2024-08-12 10:20:00,67.25,67.33,67.21,67.22,73605.0,66.0896,66.1682,66.0503,66.0601,73605.0
2024-08-12 10:30:00,67.24,67.43,67.18,67.34,34378.0,66.0798,66.2665,66.0208,66.178,34378.0
2024-08-12 10:40:00,67.37,67.4,67.21,67.32,39217.0,66.2075,66.237,66.0503,66.1584,39217.0
2024-08-12 10:50:00,67.31,67.38,67.23,67.3,48083.0,66.1486,66.2173,66.0699,66.1387,48083.0
2024-08-12 11:00:00,67.31,67.33,67.11,67.11,31613.0,66.1486,66.1682,65.952,65.952,31613.0
2024-08-12 11:10:00,67.13,67.23,67.1,67.22,53021.0,65.9717,66.0699,65.9422,66.0601,53021.0
2024-08-12 11:20:00,67.24,67.27,66.77,66.89,45848.0,66.0798,66.1092,65.6179,65.7358,45848.0
2024-08-12 11:30:00,66.9,66.9,66.68,66.84,108797.0,65.7456,65.7456,65.5294,65.6867,108797.0
2024-08-12 11:40:00,66.84,66.91,66.77,66.91,50648.0,65.6867,65.7555,65.6179,65.7555,50648.0
2024-08-12 11:50:00,66.91,67.11,66.88,67.11,72103.0,65.7555,65.952,65.726,65.952,72103.0
2024-08-12 12:00:00,67.1,67.22,67.01,67.06,32293.0,65.9422,66.0601,65.8537,65.9029,32293.0
2024-08-12 12:10:00,67.06,67.14,67.01,67.1,25697.0,65.9029,65.9815,65.8537,65.9422,25697.0
2024-08-12 12:20:00,67.12,67.18,67.07,67.16,32628.0,65.9618,66.0208,65.9127,66.0011,32628.0
2024-08-12 12:30:00,67.17,67.2,67.03,67.11,21582.0,66.011,66.0404,65.8734,65.952,21582.0
2024-08-12 12:40:00,67.12,67.19,67.04,67.1,16266.0,65.9618,66.0306,65.8832,65.9422,16266.0
2024-08-12 12:50:00,67.09,67.11,66.92,66.92,20450.0,65.9323,65.952,65.7653,65.7653,20450.0
2024-08-12 13:00:00,66.89,66.9,66.79,66.85,20952.0,65.7358,65.7456,65.6375,65.6965,20952.0
2024-08-12 13:10:00,66.81,66.92,66.75,66.9,20589.0,65.6572,65.7653,65.5982,65.7456,20589.0
2024-08-12 13:20:00,66.88,66.96,66.77,66.89,25435.0,65.726,65.8046,65.6179,65.7358,25435.0
2024-08-12 13:30:00,66.91,67.03,66.89,66.98,27594.0,65.7555,65.8734,65.7358,65.8242,27594.0
2024-08-12 13:40:00,66.99,67.04,66.91,66.92,34659.0,65.8341,65.8832,65.7555,65.7653,34659.0
2024-08-12 13:50:00,66.92,66.93,66.75,66.84,37225.0,65.7653,65.7751,65.5982,65.6867,37225.0
2024-08-12 14:00:00,66.82,66.84,66.76,66.78,28451.0,65.667,65.6867,65.608,65.6277,28451.0
2024-08-12 14:10:00,66.78,66.89,66.73,66.73,26523.0,65.6277,65.7358,65.5786,65.5786,26523.0
2024-08-12 14:20:00,66.75,66.83,66.67,66.74,34126.0,65.5982,65.6768,65.5196,65.5884,34126.0
2024-08-12 14:30:00,66.72,66.76,66.64,66.74,25673.0,65.5687,65.608,65.4901,65.5884,25673.0
2024-08-12 14:40:00,66.73,66.73,66.66,66.71,21921.0,65.5786,65.5786,65.5098,65.5589,21921.0
2024-08-12 14:50:00,66.72,66.76,66.65,66.69,48140.0,65.5687,65.608,65.4999,65.5392,48140.0
2024-08-12 15:00:00,66.69,66.7,66.59,66.65,59053.0,65.5392,65.5491,65.441,65.4999,59053.0
2024-08-12 15:10:00,66.66,66.71,66.65,66.68,56879.0,65.5098,65.5589,65.4999,65.5294,56879.0
2024-08-12 15:20:00,66.67,66.7,66.64,66.66,71593.0,65.5196,65.5491,65.4901,65.5098,71593.0
2024-08-12 15:30:00,66.66,66.69,66.58,66.63,77277.0,65.5098,65.5392,65.4311,65.4803,77277.0
2024-08-12 15:40:00,66.63,66.65,66.46,66.5,101035.0,65.4803,65.4999,65.3132,65.3525,101035.0
2024-08-12 15:50:00,66.5,66.61,66.4,66.57,418097.0,65.3525,65.4606,65.2543,65.4213,418097.0
2024-08-13 09:30:00,67.27,67.88,67.12,67.76,79179.0,66.1092,66.7087,65.9618,66.5908,79179.0
2024-08-13 09:40:00,67.75,68.3,67.7,68.19,74398.0,66.581,67.1215,66.5318,67.0134,74398.0
2024-08-13 09:50:00,68.14,68.34,68.08,68.2,93290.0,66.9642,67.1608,66.9053,67.0232,93290.0
2024-08-13 10:00:00,68.2,68.2,67.4,67.64,103712.0,67.0232,67.0232,66.237,66.4729,103712.0
2024-08-13 10:10:00,67.64,67.66,67.47,67.49,68827.0,66.4729,66.4925,66.3058,66.3254,68827.0
2024-08-13 10:20:00,67.49,67.63,67.45,67.55,33496.0,66.3254,66.463,66.2861,66.3844,33496.0
2024-08-13 10:30:00,67.53,67.53,67.13,67.2,34706.0,66.3648,66.3648,65.9717,66.0404,34706.0
2024-08-13 10:40:00,67.21,67.47,67.21,67.44,29519.0,66.0503,66.3058,66.0503,66.2763,29519.0
2024-08-13 10:50:00,67.45,67.47,67.32,67.46,20946.0,66.2861,66.3058,66.1584,66.296,20946.0
2024-08-13 11:00:00,67.45,67.47,67.31,67.31,25667.0,66.2861,66.3058,66.1486,66.1486,25667.0
2024-08-13 11:10:00,67.33,67.39,67.28,67.35,25182.0,66.1682,66.2272,66.1191,66.1879,25182.0
2024-08-13 11:20:00,67.34,67.4,67.24,67.26,17728.0,66.178,66.237,66.0798,66.0994,17728.0
2024-08-13 11:30:00,67.26,67.3,67.21,67.25,15772.0,66.0994,66.1387,66.0503,66.0896,15772.0
2024-08-13 11:40:00,67.25,67.36,67.24,67.34,13357.0,66.0896,66.1977,66.0798,66.178,13357.0
2024-08-13 11:50:00,67.36,67.49,67.36,67.49,20069.0,66.1977,66.3254,66.1977,66.3254,20069.0
2024-08-13 12:00:00,67.48,67.69,67.47,67.68,20776.0,66.3156,66.522,66.3058,66.5122,20776.0
2024-08-13 12:10:00,67.69,67.83,67.68,67.75,52890.0,66.522,66.6596,66.5122,66.581,52890.0
2024-08-13 12:20:00,67.75,67.8,67.62,67.64,35171.0,66.581,66.6301,66.4532,66.4729,35171.0
2024-08-13 12:30:00,67.64,67.71,67.59,67.7,20435.0,66.4729,66.5416,66.4237,66.5318,20435.0
2024-08-13 12:40:00,67.7,67.9,67.68,67.89,30952.0,66.5318,66.7284,66.5122,66.7185,30952.0
2024-08-13 12:50:00,67.92,67.93,67.83,67.84,13280.0,66.748,66.7579,66.6596,66.6694,13280.0
2024-08-13 13:00:00,67.84,67.85,67.75,67.78,19898.0,66.6694,66.6792,66.581,66.6104,19898.0
2024-08-13 13:10:00,67.78,67.84,67.77,67.82,13002.0,66.6104,66.6694,66.6006,66.6498,13002.0
2024-08-13 13:20:00,67.81,67.84,67.77,67.78,25008.0,66.6399,66.6694,66.6006,66.6104,25008.0
2024-08-13 13:30:00,67.78,67.82,67.66,67.73,68122.0,66.6104,66.6498,66.4925,66.5613,68122.0
2024-08-13 13:40:00,67.73,67.84,67.66,67.78,81062.0,66.5613,66.6694,66.4925,66.6104,81062.0
2024-08-13 13:50:00,67.77,68.0,67.76,67.99,53700.0,66.6006,66.8266,66.5908,66.8168,53700.0
2024-08-13 14:00:00,67.99,68.04,67.93,67.96,91807.0,66.8168,66.866,66.7579,66.7873,91807.0
2024-08-13 14:10:00,67.97,67.99,67.85,67.89,23774.0,66.7972,66.8168,66.6792,66.7185,23774.0
2024-08-13 14:20:00,67.92,67.94,67.85,67.92,27737.0,66.748,66.7677,66.6792,66.748,27737.0
2024-08-13 14:30:00,67.92,67.93,67.86,67.91,26109.0,66.748,66.7579,66.6891,66.7382,26109.0
2024-08-13 14:40:00,67.91,67.94,67.83,67.85,30158.0,66.7382,66.7677,66.6596,66.6792,30158.0
2024-08-13 14:50:00,67.85,67.88,67.84,67.87,34349.0,66.6792,66.7087,66.6694,66.6989,34349.0
2024-08-13 15:00:00,67.86,67.96,67.8,67.82,62515.0,66.6891,66.7873,66.6301,66.6498,62515.0
2024-08-13 15:10:00,67.81,67.83,67.73,67.76,36634.0,66.6399,66.6596,66.5613,66.5908,36634.0
2024-08-13 15:20:00,67.76,67.93,67.75,67.93,51643.0,66.5908,66.7579,66.581,66.7579,51643.0
2024-08-13 15:30:00,67.93,67.95,67.8,67.83,53900.0,66.7579,66.7775,66.6301,66.6596,53900.0
2024-08-13 15:40:00,67.83,68.04,67.82,68.01,64938.0,66.6596,66.866,66.6498,66.8365,64938.0
2024-08-13 15:50:00,68.0,68.01,67.71,67.81,332905.0,66.8266,66.8365,66.5416,66.6399,332905.0
2024-08-14 09:30:00,68.03,68.57,67.99,68.51,54175.0,66.8561,67.3868,66.8168,67.3278,54175.0
2024-08-14 09:40:00,68.49,68.5,68.25,68.3,32764.0,67.3082,67.318,67.0723,67.1215,32764.0
2024-08-14 09:50:00,68.32,68.39,68.2,68.22,23837.0,67.1411,67.2099,67.0232,67.0428,23837.0
2024-08-14 10:00:00,68.19,68.33,68.16,68.29,30660.0,67.0134,67.151,66.9839,67.1116,30660.0
2024-08-14 10:10:00,68.29,68.29,68.12,68.25,25780.0,67.1116,67.1116,66.9446,67.0723,25780.0
2024-08-14 10:20:00,68.26,68.44,68.25,68.36,72370.0,67.0822,67.2591,67.0723,67.1804,72370.0
2024-08-14 10:30:00,68.35,68.35,68.04,68.23,24689.0,67.1706,67.1706,66.866,67.0527,24689.0
2024-08-14 10:40:00,68.24,68.32,68.1,68.19,23606.0,67.0625,67.1411,66.9249,67.0134,23606.0
2024-08-14 10:50:00,68.17,68.19,68.09,68.11,25802.0,66.9937,67.0134,66.9151,66.9347,25802.0
2024-08-14 11:00:00,68.11,68.22,68.11,68.22,13682.0,66.9347,67.0428,66.9347,67.0428,13682.0
2024-08-14 11:10:00,68.25,68.31,68.14,68.26,23286.0,67.0723,67.1313,66.9642,67.0822,23286.0
2024-08-14 11:20:00,68.28,68.34,68.16,68.23,31099.0,67.1018,67.1608,66.9839,67.0527,31099.0
2024-08-14 11:30:00,68.25,68.47,68.25,68.39,17682.0,67.0723,67.2885,67.0723,67.2099,17682.0
2024-08-14 11:40:00,68.39,68.41,68.31,68.35,19008.0,67.2099,67.2296,67.1313,67.1706,19008.0
2024-08-14 11:50:00,68.34,68.42,68.32,68.37,19551.0,67.1608,67.2394,67.1411,67.1903,19551.0
2024-08-14 12:00:00,68.36,68.44,68.36,68.44,52356.0,67.1804,67.2591,67.1804,67.2591,52356.0
2024-08-14 12:10:00,68.44,68.46,68.35,68.36,42406.0,67.2591,67.2787,67.1706,67.1804,42406.0
2024-08-14 12:20:00,68.36,68.39,68.09,68.12,20405.0,67.1804,67.2099,66.9151,66.9446,20405.0
2024-08-14 12:30:00,68.14,68.29,68.12,68.29,31815.0,66.9642,67.1116,66.9446,67.1116,31815.0
2024-08-14 12:40:00,68.3,68.3,68.16,68.2,12663.0,67.1215,67.1215,66.9839,67.0232,12663.0
2024-08-14 12:50:00,68.19,68.36,68.19,68.29,18364.0,67.0134,67.1804,67.0134,67.1116,18364.0
2024-08-14 13:00:00,68.28,68.32,68.23,68.31,7819.0,67.1018,67.1411,67.0527,67.1313,7819.0
2024-08-14 13:10:00,68.31,68.41,68.24,68.41,14223.0,67.1313,67.2296,67.0625,67.2296,14223.0
2024-08-14 13:20:00,68.41,68.45,68.36,68.41,25598.0,67.2296,67.2689,67.1804,67.2296,25598.0
2024-08-14 13:30:00,68.41,68.46,68.39,68.42,21145.0,67.2296,67.2787,67.2099,67.2394,21145.0
2024-08-14 13:40:00,68.42,68.46,68.4,68.44,10911.0,67.2394,67.2787,67.2197,67.2591,10911.0
2024-08-14 13:50:00,68.44,68.5,68.41,68.46,37429.0,67.2591,67.318,67.2296,67.2787,37429.0
2024-08-14 14:00:00,68.45,68.45,68.28,68.34,28351.0,67.2689,67.2689,67.1018,67.1608,28351.0
2024-08-14 14:10:00,68.34,68.43,68.34,68.39,26979.0,67.1608,67.2492,67.1608,67.2099,26979.0
2024-08-14 14:20:00,68.38,68.43,68.38,68.43,27602.0,67.2001,67.2492,67.2001,67.2492,27602.0
2024-08-14 14:30:00,68.44,68.5,68.39,68.47,64145.0,67.2591,67.318,67.2099,67.2885,64145.0
2024-08-14 14:40:00,68.48,68.54,68.46,68.53,36222.0,67.2984,67.3573,67.2787,67.3475,36222.0
2024-08-14 14:50:00,68.52,68.73,68.52,68.72,59444.0,67.3377,67.544,67.3377,67.5342,59444.0
2024-08-14 15:00:00,68.72,68.92,68.67,68.86,112598.0,67.5342,67.7308,67.4851,67.6718,112598.0
2024-08-14 15:10:00,68.85,68.87,68.69,68.73,38865.0,67.662,67.6816,67.5047,67.544,38865.0
2024-08-14 15:20:00,68.75,69.03,68.71,68.9,145594.0,67.5637,67.8389,67.5244,67.7111,145594.0
2024-08-14 15:30:00,68.9,68.9,68.75,68.83,68095.0,67.7111,67.7111,67.5637,67.6423,68095.0
2024-08-14 15:40:00,68.83,68.85,68.72,68.77,83497.0,67.6423,67.662,67.5342,67.5834,83497.0
2024-08-14 15:50:00,68.77,68.88,68.48,68.48,460904.0,67.5834,67.6915,67.2984,67.2984,460904.0
2024-08-15 09:30:00,69.34,69.96,69.33,69.88,38320.0,68.1435,68.7528,68.1337,68.6742,38320.0
2024-08-15 09:40:00,69.91,69.93,69.19,69.3,46677.0,68.7037,68.7233,67.9961,68.1042,46677.0
2024-08-15 09:50:00,69.3,69.3,68.94,68.99,86938.0,68.1042,68.1042,67.7504,67.7996,86938.0
2024-08-15 10:00:00,69.0,69.34,69.0,69.11,83509.0,67.8094,68.1435,67.8094,67.9175,83509.0
2024-08-15 10:10:00,69.09,69.25,69.05,69.23,59151.0,67.8978,68.0551,67.8585,68.0354,59151.0
2024-08-15 10:20:00,69.26,69.38,69.18,69.32,29637.0,68.0649,68.1828,67.9863,68.1239,29637.0
2024-08-15 10:30:00,69.33,69.44,69.29,69.31,39378.0,68.1337,68.2418,68.0944,68.114,39378.0
2024-08-15 10:40:00,69.3,69.44,69.23,69.36,36190.0,68.1042,68.2418,68.0354,68.1632,36190.0
2024-08-15 10:50:00,69.37,69.41,69.27,69.38,24181.0,68.173,68.2123,68.0747,68.1828,24181.0
2024-08-15 11:00:00,69.4,69.5,69.33,69.49,31986.0,68.2025,68.3008,68.1337,68.2909,31986.0
2024-08-15 11:10:00,69.5,69.52,69.4,69.41,34272.0,68.3008,68.3204,68.2025,68.2123,34272.0
2024-08-15 11:20:00,69.41,69.51,69.38,69.43,45662.0,68.2123,68.3106,68.1828,68.232,45662.0
2024-08-15 11:30:00,69.43,69.5,69.38,69.43,28212.0,68.232,68.3008,68.1828,68.232,28212.0
2024-08-15 11:40:00,69.43,69.48,69.39,69.42,34842.0,68.232,68.2811,68.1927,68.2221,34842.0
2024-08-15 11:50:00,69.42,69.45,69.29,69.29,31749.0,68.2221,68.2516,68.0944,68.0944,31749.0
2024-08-15 12:00:00,69.29,69.5,69.29,69.48,14448.0,68.0944,68.3008,68.0944,68.2811,14448.0
2024-08-15 12:10:00,69.48,69.62,69.47,69.6,18209.0,68.2811,68.4187,68.2713,68.399,18209.0
2024-08-15 12:20:00,69.61,69.74,69.61,69.7,11956.0,68.4089,68.5366,68.4089,68.4973,11956.0
2024-08-15 12:30:00,69.74,69.75,69.62,69.63,22392.0,68.5366,68.5464,68.4187,68.4285,22392.0
2024-08-15 12:40:00,69.65,69.65,69.5,69.57,22437.0,68.4482,68.4482,68.3008,68.3696,22437.0
2024-08-15 12:50:00,69.56,69.64,69.55,69.62,21286.0,68.3597,68.4383,68.3499,68.4187,21286.0
2024-08-15 13:00:00,69.63,69.68,69.6,69.63,14271.0,68.4285,68.4777,68.399,68.4285,14271.0
2024-08-15 13:10:00,69.64,69.75,69.61,69.63,20973.0,68.4383,68.5464,68.4089,68.4285,20973.0
2024-08-15 13:20:00,69.62,69.71,69.6,69.66,12417.0,68.4187,68.5071,68.399,68.458,12417.0
2024-08-15 13:30:00,69.66,69.7,69.64,69.65,20630.0,68.458,68.4973,68.4383,68.4482,20630.0
2024-08-15 13:40:00,69.63,69.65,69.59,69.6,51270.0,68.4285,68.4482,68.3892,68.399,51270.0
2024-08-15 13:50:00,69.61,69.62,69.54,69.57,9084.0,68.4089,68.4187,68.3401,68.3696,9084.0
2024-08-15 14:00:00,69.56,69.65,69.54,69.63,14907.0,68.3597,68.4482,68.3401,68.4285,14907.0
2024-08-15 14:10:00,69.62,69.62,69.48,69.55,12620.0,68.4187,68.4187,68.2811,68.3499,12620.0
2024-08-15 14:20:00,69.55,69.58,69.5,69.58,12457.0,68.3499,68.3794,68.3008,68.3794,12457.0
2024-08-15 14:30:00,69.57,69.6,69.51,69.59,18470.0,68.3696,68.399,68.3106,68.3892,18470.0
2024-08-15 14:40:00,69.63,69.67,69.61,69.62,13168.0,68.4285,68.4678,68.4089,68.4187,13168.0
2024-08-15 14:50:00,69.61,69.61,69.52,69.55,19400.0,68.4089,68.4089,68.3204,68.3499,19400.0
2024-08-15 15:00:00,69.54,69.54,69.46,69.51,22857.0,68.3401,68.3401,68.2615,68.3106,22857.0
2024-08-15 15:10:00,69.53,69.56,69.51,69.53,29579.0,68.3302,68.3597,68.3106,68.3302,29579.0
2024-08-15 15:20:00,69.53,69.59,69.52,69.56,29956.0,68.3302,68.3892,68.3204,68.3597,29956.0
2024-08-15 15:30:00,69.57,69.74,69.55,69.74,55223.0,68.3696,68.5366,68.3499,68.5366,55223.0
2024-08-15 15:40:00,69.74,69.79,69.57,69.61,130220.0,68.5366,68.5858,68.3696,68.4089,130220.0
2024-08-15 15:50:00,69.6,69.78,69.46,69.77,350662.0,68.399,68.5759,68.2615,68.5661,350662.0
2024-08-16 09:30:00,69.58,69.85,69.4,69.45,113930.0,68.3794,68.6447,68.2025,68.2516,113930.0
2024-08-16 09:40:00,69.45,69.62,69.44,69.47,56148.0,68.2516,68.4187,68.2418,68.2713,56148.0
2024-08-16 09:50:00,69.45,69.53,69.35,69.35,13202.0,68.2516,68.3302,68.1534,68.1534,13202.0
2024-08-16 10:00:00,69.37,69.6,69.33,69.34,25855.0,68.173,68.399,68.1337,68.1435,25855.0
2024-08-16 10:10:00,69.32,69.39,69.29,69.36,12068.0,68.1239,68.1927,68.0944,68.1632,12068.0
2024-08-16 10:20:00,69.4,69.4,69.23,69.3,31621.0,68.2025,68.2025,68.0354,68.1042,31621.0
2024-08-16 10:30:00,69.29,69.36,69.17,69.18,21062.0,68.0944,68.1632,67.9765,67.9863,21062.0
2024-08-16 10:40:00,69.17,69.19,69.06,69.07,20149.0,67.9765,67.9961,67.8684,67.8782,20149.0
2024-08-16 10:50:00,69.09,69.18,69.06,69.09,14866.0,67.8978,67.9863,67.8684,67.8978,14866.0
2024-08-16 11:00:00,69.1,69.18,69.09,69.12,11409.0,67.9077,67.9863,67.8978,67.9273,11409.0
2024-08-16 11:10:00,69.11,69.17,69.05,69.09,20189.0,67.9175,67.9765,67.8585,67.8978,20189.0
2024-08-16 11:20:00,69.11,69.2,69.08,69.14,15774.0,67.9175,68.0059,67.888,67.947,15774.0
2024-08-16 11:30:00,69.15,69.28,69.12,69.18,14033.0,67.9568,68.0846,67.9273,67.9863,14033.0
2024-08-16 11:40:00,69.15,69.2,69.12,69.16,25117.0,67.9568,68.0059,67.9273,67.9666,25117.0
2024-08-16 11:50:00,69.17,69.22,69.15,69.19,15014.0,67.9765,68.0256,67.9568,67.9961,15014.0
2024-08-16 12:00:00,69.18,69.26,69.15,69.23,9548.0,67.9863,68.0649,67.9568,68.0354,9548.0
2024-08-16 12:10:00,69.24,69.31,69.22,69.28,10926.0,68.0452,68.114,68.0256,68.0846,10926.0
2024-08-16 12:20:00,69.29,69.31,69.25,69.26,21991.0,68.0944,68.114,68.0551,68.0649,21991.0
2024-08-16 12:30:00,69.25,69.27,69.23,69.23,12546.0,68.0551,68.0747,68.0354,68.0354,12546.0
2024-08-16 12:40:00,69.23,69.31,69.19,69.23,35236.0,68.0354,68.114,67.9961,68.0354,35236.0
2024-08-16 12:50:00,69.24,69.42,69.23,69.37,13242.0,68.0452,68.2221,68.0354,68.173,13242.0
2024-08-16 13:00:00,69.36,69.37,69.18,69.19,8546.0,68.1632,68.173,67.9863,67.9961,8546.0
2024-08-16 13:10:00,69.2,69.23,69.19,69.22,13418.0,68.0059,68.0354,67.9961,68.0256,13418.0
2024-08-16 13:20:00,69.22,69.23,69.15,69.2,14378.0,68.0256,68.0354,67.9568,68.0059,14378.0
2024-08-16 13:30:00,69.2,69.2,69.13,69.18,13434.0,68.0059,68.0059,67.9371,67.9863,13434.0
2024-08-16 13:40:00,69.17,69.17,69.09,69.1,12616.0,67.9765,67.9765,67.8978,67.9077,12616.0
2024-08-16 13:50:00,69.11,69.17,69.06,69.16,11332.0,67.9175,67.9765,67.8684,67.9666,11332.0
2024-08-16 14:00:00,69.16,69.19,69.08,69.09,19994.0,67.9666,67.9961,67.888,67.8978,19994.0
2024-08-16 14:10:00,69.08,69.12,69.05,69.12,16447.0,67.888,67.9273,67.8585,67.9273,16447.0
2024-08-16 14:20:00,69.11,69.14,69.07,69.12,14629.0,67.9175,67.947,67.8782,67.9273,14629.0
2024-08-16 14:30:00,69.14,69.28,69.08,69.23,23883.0,67.947,68.0846,67.888,68.0354,23883.0
2024-08-16 14:40:00,69.23,69.27,69.2,69.27,12802.0,68.0354,68.0747,68.0059,68.0747,12802.0
2024-08-16 14:50:00,69.26,69.33,69.22,69.3,20182.0,68.0649,68.1337,68.0256,68.1042,20182.0
2024-08-16 15:00:00,69.29,69.31,69.26,69.29,21393.0,68.0944,68.114,68.0649,68.0944,21393.0
2024-08-16 15:10:00,69.3,69.41,69.29,69.41,24831.0,68.1042,68.2123,68.0944,68.2123,24831.0
2024-08-16 15:20:00,69.41,69.41,69.31,69.32,33117.0,68.2123,68.2123,68.114,68.1239,33117.0
2024-08-16 15:30:00,69.32,69.37,69.15,69.18,67205.0,68.1239,68.173,67.9568,67.9863,67205.0
2024-08-16 15:40:00,69.19,69.19,69.05,69.06,105008.0,67.9961,67.9961,67.8585,67.8684,105008.0
2024-08-16 15:50:00,69.09,69.42,69.08,69.38,477298.0,67.8978,68.2221,67.888,68.1828,477298.0
2024-08-19 09:30:00,69.71,69.73,69.45,69.64,41236.0,68.5071,68.5268,68.2516,68.4383,41236.0
2024-08-19 09:40:00,69.63,69.93,69.63,69.7,57413.0,68.4285,68.7233,68.4285,68.4973,57413.0
2024-08-19 09:50:00,69.68,69.75,69.49,69.57,35585.0,68.4777,68.5464,68.2909,68.3696,35585.0
2024-08-19 10:00:00,69.58,69.87,69.55,69.84,19307.0,68.3794,68.6644,68.3499,68.6349,19307.0
2024-08-19 10:10:00,69.84,69.9,69.63,69.64,32594.0,68.6349,68.6939,68.4285,68.4383,32594.0
2024-08-19 10:20:00,69.65,69.97,69.65,69.97,28514.0,68.4482,68.7627,68.4482,68.7627,28514.0
2024-08-19 10:30:00,69.97,70.16,69.94,70.11,43920.0,68.7627,68.9494,68.7332,68.9002,43920.0
2024-08-19 10:40:00,70.1,70.18,70.04,70.14,55128.0,68.8904,68.969,68.8314,68.9297,55128.0
2024-08-19 10:50:00,70.15,70.48,70.15,70.48,56333.0,68.9395,69.2639,68.9395,69.2639,56333.0
2024-08-19 11:00:00,70.46,70.51,70.38,70.45,32544.0,69.2442,69.2933,69.1656,69.2344,32544.0
2024-08-19 11:10:00,70.44,70.5,70.39,70.47,18651.0,69.2245,69.2835,69.1754,69.254,18651.0
2024-08-19 11:20:00,70.46,70.52,70.43,70.52,17447.0,69.2442,69.3032,69.2147,69.3032,17447.0
2024-08-19 11:30:00,70.52,70.59,70.47,70.52,21869.0,69.3032,69.372,69.254,69.3032,21869.0
2024-08-19 11:40:00,70.52,70.54,70.3,70.32,15401.0,69.3032,69.3228,69.087,69.1066,15401.0
2024-08-19 11:50:00,70.33,70.42,70.29,70.32,11997.0,69.1164,69.2049,69.0771,69.1066,11997.0
2024-08-19 12:00:00,70.31,70.38,70.29,70.35,18986.0,69.0968,69.1656,69.0771,69.1361,18986.0
2024-08-19 12:10:00,70.36,70.44,70.36,70.43,40249.0,69.1459,69.2245,69.1459,69.2147,40249.0
2024-08-19 12:20:00,70.43,70.52,70.4,70.47,72285.0,69.2147,69.3032,69.1852,69.254,72285.0
2024-08-19 12:30:00,70.47,70.5,70.42,70.47,15199.0,69.254,69.2835,69.2049,69.254,15199.0
2024-08-19 12:40:00,70.47,70.49,70.42,70.46,22714.0,69.254,69.2737,69.2049,69.2442,22714.0
2024-08-19 12:50:00,70.47,70.6,70.47,70.6,24486.0,69.254,69.3818,69.254,69.3818,24486.0
2024-08-19 13:00:00,70.59,70.63,70.54,70.62,14468.0,69.372,69.4113,69.3228,69.4014,14468.0
2024-08-19 13:10:00,70.63,70.63,70.52,70.6,16088.0,69.4113,69.4113,69.3032,69.3818,16088.0
2024-08-19 13:20:00,70.59,70.61,70.49,70.51,15394.0,69.372,69.3916,69.2737,69.2933,15394.0
2024-08-19 13:30:00,70.51,70.51,70.44,70.45,11927.0,69.2933,69.2933,69.2245,69.2344,11927.0
2024-08-19 13:40:00,70.46,70.48,70.41,70.44,9546.0,69.2442,69.2639,69.1951,69.2245,9546.0
2024-08-19 13:50:00,70.43,70.5,70.42,70.5,12794.0,69.2147,69.2835,69.2049,69.2835,12794.0
2024-08-19 14:00:00,70.5,70.53,70.44,70.46,21109.0,69.2835,69.313,69.2245,69.2442,21109.0
2024-08-19 14:10:00,70.46,70.5,70.45,70.48,12188.0,69.2442,69.2835,69.2344,69.2639,12188.0
2024-08-19 14:20:00,70.48,70.51,70.47,70.48,21251.0,69.2639,69.2933,69.254,69.2639,21251.0
2024-08-19 14:30:00,70.48,70.49,70.42,70.44,15553.0,69.2639,69.2737,69.2049,69.2245,15553.0
2024-08-19 14:40:00,70.43,70.53,70.43,70.51,13092.0,69.2147,69.313,69.2147,69.2933,13092.0
2024-08-19 14:50:00,70.49,70.51,70.45,70.51,11378.0,69.2737,69.2933,69.2344,69.2933,11378.0
2024-08-19 15:00:00,70.51,70.53,70.44,70.51,18591.0,69.2933,69.313,69.2245,69.2933,18591.0
2024-08-19 15:10:00,70.51,70.57,70.49,70.56,18004.0,69.2933,69.3523,69.2737,69.3425,18004.0
2024-08-19 15:20:00,70.55,70.64,70.51,70.58,45945.0,69.3326,69.4211,69.2933,69.3621,45945.0
2024-08-19 15:30:00,70.57,70.59,70.38,70.43,36455.0,69.3523,69.372,69.1656,69.2147,36455.0
2024-08-19 15:40:00,70.44,70.48,70.39,70.39,35650.0,69.2245,69.2639,69.1754,69.1754,35650.0
2024-08-19 15:50:00,70.4,70.58,70.27,70.54,234212.0,69.1852,69.3621,69.0575,69.3228,234212.0
2024-08-20 09:30:00,70.5,70.7,70.33,70.48,32464.0,69.2835,69.4801,69.1164,69.2639,32464.0
2024-08-20 09:40:00,70.48,70.64,70.43,70.53,13490.0,69.2639,69.4211,69.2147,69.313,13490.0
2024-08-20 09:50:00,70.51,70.56,70.35,70.45,30591.0,69.2933,69.3425,69.1361,69.2344,30591.0
2024-08-20 10:00:00,70.48,70.67,70.46,70.66,11902.0,69.2639,69.4506,69.2442,69.4407,11902.0
2024-08-20 10:10:00,70.64,70.64,70.27,70.27,12485.0,69.4211,69.4211,69.0575,69.0575,12485.0
2024-08-20 10:20:00,70.31,70.41,70.26,70.37,18185.0,69.0968,69.1951,69.0476,69.1558,18185.0
2024-08-20 10:30:00,70.38,70.45,70.36,70.42,19379.0,69.1656,69.2344,69.1459,69.2049,19379.0
2024-08-20 10:40:00,70.43,70.46,70.29,70.36,21477.0,69.2147,69.2442,69.0771,69.1459,21477.0
2024-08-20 10:50:00,70.36,70.36,70.16,70.17,22635.0,69.1459,69.1459,68.9494,68.9592,22635.0
2024-08-20 11:00:00,70.16,70.29,70.15,70.28,11106.0,68.9494,69.0771,68.9395,69.0673,11106.0
2024-08-20 11:10:00,70.28,70.33,70.23,70.31,10588.0,69.0673,69.1164,69.0182,69.0968,10588.0
2024-08-20 11:20:00,70.31,70.36,70.3,70.33,12316.0,69.0968,69.1459,69.087,69.1164,12316.0
2024-08-20 11:30:00,70.31,70.38,70.28,70.38,10314.0,69.0968,69.1656,69.0673,69.1656,10314.0
2024-08-20 11:40:00,70.36,70.39,70.3,70.31,26822.0,69.1459,69.1754,69.087,69.0968,26822.0
2024-08-20 11:50:00,70.32,70.51,70.31,70.48,12141.0,69.1066,69.2933,69.0968,69.2639,12141.0
2024-08-20 12:00:00,70.49,70.49,70.38,70.43,14448.0,69.2737,69.2737,69.1656,69.2147,14448.0
2024-08-20 12:10:00,70.43,70.44,70.32,70.32,8366.0,69.2147,69.2245,69.1066,69.1066,8366.0
2024-08-20 12:20:00,70.33,70.35,70.25,70.27,8484.0,69.1164,69.1361,69.0378,69.0575,8484.0
2024-08-20 12:30:00,70.27,70.28,70.19,70.25,5171.0,69.0575,69.0673,68.9789,69.0378,5171.0
2024-08-20 12:40:00,70.25,70.27,70.23,70.25,6411.0,69.0378,69.0575,69.0182,69.0378,6411.0
2024-08-20 12:50:00,70.24,70.26,70.19,70.22,10570.0,69.028,69.0476,68.9789,69.0083,10570.0
2024-08-20 13:00:00,70.21,70.21,70.1,70.2,10657.0,68.9985,68.9985,68.8904,68.9887,10657.0
2024-08-20 13:10:00,70.21,70.21,70.12,70.21,7715.0,68.9985,68.9985,68.9101,68.9985,7715.0
2024-08-20 13:20:00,70.19,70.2,70.15,70.17,7318.0,68.9789,68.9887,68.9395,68.9592,7318.0
2024-08-20 13:30:00,70.17,70.2,70.13,70.2,7623.0,68.9592,68.9887,68.9199,68.9887,7623.0
2024-08-20 13:40:00,70.21,70.28,70.17,70.27,24923.0,68.9985,69.0673,68.9592,69.0575,24923.0
2024-08-20 13:50:00,70.25,70.26,70.21,70.23,7169.0,69.0378,69.0476,68.9985,69.0182,7169.0
2024-08-20 14:00:00,70.21,70.3,70.21,70.28,21949.0,68.9985,69.087,68.9985,69.0673,21949.0
2024-08-20 14:10:00,70.3,70.38,70.28,70.38,18729.0,69.087,69.1656,69.0673,69.1656,18729.0
2024-08-20 14:20:00,70.38,70.42,70.35,70.35,7779.0,69.1656,69.2049,69.1361,69.1361,7779.0
2024-08-20 14:30:00,70.35,70.4,70.34,70.4,15013.0,69.1361,69.1852,69.1263,69.1852,15013.0
2024-08-20 14:40:00,70.4,70.4,70.35,70.38,7675.0,69.1852,69.1852,69.1361,69.1656,7675.0
2024-08-20 14:50:00,70.39,70.42,70.35,70.39,12476.0,69.1754,69.2049,69.1361,69.1754,12476.0
2024-08-20 15:00:00,70.38,70.44,70.38,70.41,13064.0,69.1656,69.2245,69.1656,69.1951,13064.0
2024-08-20 15:10:00,70.42,70.43,70.37,70.39,15318.0,69.2049,69.2147,69.1558,69.1754,15318.0
2024-08-20 15:20:00,70.39,70.39,70.29,70.31,11921.0,69.1754,69.1754,69.0771,69.0968,11921.0
2024-08-20 15:30:00,70.29,70.32,70.23,70.27,25280.0,69.0771,69.1066,69.0182,69.0575,25280.0
2024-08-20 15:40:00,70.27,70.29,70.21,70.26,36136.0,69.0575,69.0771,68.9985,69.0476,36136.0
2024-08-20 15:50:00,70.28,70.33,70.15,70.29,185905.0,69.0673,69.1164,68.9395,69.0771,185905.0
2024-08-21 09:30:00,70.69,70.95,70.52,70.58,33869.0,69.4702,69.7257,69.3032,69.3621,33869.0
2024-08-21 09:40:00,70.57,70.67,70.47,70.49,23087.0,69.3523,69.4506,69.254,69.2737,23087.0
2024-08-21 09:50:00,70.52,70.64,70.45,70.58,38421.0,69.3032,69.4211,69.2344,69.3621,38421.0
2024-08-21 10:00:00,70.55,70.62,70.32,70.49,41595.0,69.3326,69.4014,69.1066,69.2737,41595.0
2024-08-21 10:10:00,70.48,70.6,70.38,70.57,25315.0,69.2639,69.3818,69.1656,69.3523,25315.0
2024-08-21 10:20:00,70.59,70.76,70.58,70.7,14859.0,69.372,69.539,69.3621,69.4801,14859.0
2024-08-21 10:30:00,70.7,70.96,70.67,70.88,36737.0,69.4801,69.7356,69.4506,69.657,36737.0
2024-08-21 10:40:00,70.88,71.06,70.88,70.89,33089.0,69.657,69.8338,69.657,69.6668,33089.0
2024-08-21 10:50:00,70.86,70.86,70.5,70.55,31541.0,69.6373,69.6373,69.2835,69.3326,31541.0
2024-08-21 11:00:00,70.54,70.56,70.48,70.55,12923.0,69.3228,69.3425,69.2639,69.3326,12923.0
2024-08-21 11:10:00,70.55,70.68,70.55,70.63,11468.0,69.3326,69.4604,69.3326,69.4113,11468.0
2024-08-21 11:20:00,70.63,70.73,70.58,70.71,14935.0,69.4113,69.5095,69.3621,69.4899,14935.0
2024-08-21 11:30:00,70.71,70.77,70.66,70.69,10441.0,69.4899,69.5488,69.4407,69.4702,10441.0
2024-08-21 11:40:00,70.7,70.73,70.59,70.59,8319.0,69.4801,69.5095,69.372,69.372,8319.0
2024-08-21 11:50:00,70.59,70.63,70.57,70.58,9774.0,69.372,69.4113,69.3523,69.3621,9774.0
2024-08-21 12:00:00,70.58,70.6,70.48,70.59,8747.0,69.3621,69.3818,69.2639,69.372,8747.0
2024-08-21 12:10:00,70.59,70.62,70.56,70.59,9822.0,69.372,69.4014,69.3425,69.372,9822.0
2024-08-21 12:20:00,70.59,70.65,70.59,70.62,11185.0,69.372,69.4309,69.372,69.4014,11185.0
2024-08-21 12:30:00,70.62,70.7,70.61,70.65,17637.0,69.4014,69.4801,69.3916,69.4309,17637.0
2024-08-21 12:40:00,70.66,70.68,70.61,70.65,18363.0,69.4407,69.4604,69.3916,69.4309,18363.0
2024-08-21 12:50:00,70.65,70.73,70.64,70.73,11292.0,69.4309,69.5095,69.4211,69.5095,11292.0
2024-08-21 13:00:00,70.72,70.74,70.67,70.7,8890.0,69.4997,69.5194,69.4506,69.4801,8890.0
2024-08-21 13:10:00,70.7,70.71,70.62,70.64,10899.0,69.4801,69.4899,69.4014,69.4211,10899.0
2024-08-21 13:20:00,70.64,70.66,70.62,70.66,18662.0,69.4211,69.4407,69.4014,69.4407,18662.0
2024-08-21 13:30:00,70.66,70.71,70.66,70.7,17972.0,69.4407,69.4899,69.4407,69.4801,17972.0
2024-08-21 13:40:00,70.7,70.7,70.6,70.7,17631.0,69.4801,69.4801,69.3818,69.4801,17631.0
2024-08-21 13:50:00,70.69,70.7,70.62,70.65,33565.0,69.4702,69.4801,69.4014,69.4309,33565.0
2024-08-21 14:00:00,70.65,70.72,70.62,70.65,30448.0,69.4309,69.4997,69.4014,69.4309,30448.0
2024-08-21 14:10:00,70.66,70.7,70.63,70.67,13872.0,69.4407,69.4801,69.4113,69.4506,13872.0
2024-08-21 14:20:00,70.67,70.72,70.63,70.71,18520.0,69.4506,69.4997,69.4113,69.4899,18520.0
2024-08-21 14:30:00,70.72,70.78,70.56,70.62,24727.0,69.4997,69.5587,69.3425,69.4014,24727.0
2024-08-21 14:40:00,70.62,70.66,70.57,70.62,21597.0,69.4014,69.4407,69.3523,69.4014,21597.0
2024-08-21 14:50:00,70.63,70.78,70.61,70.75,44134.0,69.4113,69.5587,69.3916,69.5292,44134.0
2024-08-21 15:00:00,70.76,70.77,70.7,70.74,29526.0,69.539,69.5488,69.4801,69.5194,29526.0
2024-08-21 15:10:00,70.74,70.78,70.67,70.73,45777.0,69.5194,69.5587,69.4506,69.5095,45777.0
2024-08-21 15:20:00,70.73,70.73,70.58,70.69,28679.0,69.5095,69.5095,69.3621,69.4702,28679.0
2024-08-21 15:30:00,70.68,70.72,70.62,70.66,48352.0,69.4604,69.4997,69.4014,69.4407,48352.0
2024-08-21 15:40:00,70.67,70.71,70.65,70.66,45724.0,69.4506,69.4899,69.4309,69.4407,45724.0
2024-08-21 15:50:00,70.65,70.87,70.5,70.55,616641.0,69.4309,69.6471,69.2835,69.3326,616641.0
2024-08-22 09:30:00,70.71,70.87,70.62,70.7,31675.0,69.4899,69.6471,69.4014,69.4801,31675.0
2024-08-22 09:40:00,70.67,70.77,70.07,70.17,22046.0,69.4506,69.5488,68.8609,68.9592,22046.0
2024-08-22 09:50:00,70.22,70.49,70.07,70.48,13758.0,69.0083,69.2737,68.8609,69.2639,13758.0
2024-08-22 10:00:00,70.5,70.62,70.42,70.52,52813.0,69.2835,69.4014,69.2049,69.3032,52813.0
2024-08-22 10:10:00,70.51,70.53,70.37,70.47,25261.0,69.2933,69.313,69.1558,69.254,25261.0
2024-08-22 10:20:00,70.5,70.54,70.43,70.46,19036.0,69.2835,69.3228,69.2147,69.2442,19036.0
2024-08-22 10:30:00,70.5,70.74,70.48,70.71,26316.0,69.2835,69.5194,69.2639,69.4899,26316.0
2024-08-22 10:40:00,70.69,70.76,70.68,70.72,15378.0,69.4702,69.539,69.4604,69.4997,15378.0
2024-08-22 10:50:00,70.73,70.8,70.69,70.73,17138.0,69.5095,69.5783,69.4702,69.5095,17138.0
2024-08-22 11:00:00,70.74,70.75,70.52,70.54,36013.0,69.5194,69.5292,69.3032,69.3228,36013.0
2024-08-22 11:10:00,70.54,70.6,70.48,70.48,22900.0,69.3228,69.3818,69.2639,69.2639,22900.0
2024-08-22 11:20:00,70.47,70.62,70.42,70.56,60048.0,69.254,69.4014,69.2049,69.3425,60048.0
2024-08-22 11:30:00,70.56,70.71,70.52,70.61,44259.0,69.3425,69.4899,69.3032,69.3916,44259.0
2024-08-22 11:40:00,70.6,70.73,70.57,70.57,10896.0,69.3818,69.5095,69.3523,69.3523,10896.0
2024-08-22 11:50:00,70.59,70.63,70.53,70.58,15299.0,69.372,69.4113,69.313,69.3621,15299.0
2024-08-22 12:00:00,70.58,70.73,70.56,70.72,16968.0,69.3621,69.5095,69.3425,69.4997,16968.0
2024-08-22 12:10:00,70.73,70.8,70.67,70.78,15247.0,69.5095,69.5783,69.4506,69.5587,15247.0
2024-08-22 12:20:00,70.77,70.9,70.76,70.9,14848.0,69.5488,69.6766,69.539,69.6766,14848.0
2024-08-22 12:30:00,70.9,71.02,70.9,70.92,17650.0,69.6766,69.7945,69.6766,69.6963,17650.0
2024-08-22 12:40:00,70.91,70.96,70.75,70.77,21496.0,69.6864,69.7356,69.5292,69.5488,21496.0
2024-08-22 12:50:00,70.78,70.79,70.6,70.65,13501.0,69.5587,69.5685,69.3818,69.4309,13501.0
2024-08-22 13:00:00,70.64,70.74,70.58,70.73,18532.0,69.4211,69.5194,69.3621,69.5095,18532.0
2024-08-22 13:10:00,70.72,70.82,70.7,70.75,20427.0,69.4997,69.598,69.4801,69.5292,20427.0
2024-08-22 13:20:00,70.75,70.76,70.67,70.67,10770.0,69.5292,69.539,69.4506,69.4506,10770.0
2024-08-22 13:30:00,70.65,70.7,70.5,70.68,23765.0,69.4309,69.4801,69.2835,69.4604,23765.0
2024-08-22 13:40:00,70.67,70.74,70.59,70.59,15160.0,69.4506,69.5194,69.372,69.372,15160.0
2024-08-22 13:50:00,70.62,70.64,70.43,70.45,29411.0,69.4014,69.4211,69.2147,69.2344,29411.0
2024-08-22 14:00:00,70.46,70.54,70.4,70.54,23327.0,69.2442,69.3228,69.1852,69.3228,23327.0
2024-08-22 14:10:00,70.53,70.65,70.49,70.65,19715.0,69.313,69.4309,69.2737,69.4309,19715.0
2024-08-22 14:20:00,70.66,70.7,70.6,70.7,12350.0,69.4407,69.4801,69.3818,69.4801,12350.0
2024-08-22 14:30:00,70.69,70.72,70.64,70.7,17546.0,69.4702,69.4997,69.4211,69.4801,17546.0
2024-08-22 14:40:00,70.69,70.76,70.64,70.73,20099.0,69.4702,69.539,69.4211,69.5095,20099.0
2024-08-22 14:50:00,70.73,70.75,70.65,70.67,15695.0,69.5095,69.5292,69.4309,69.4506,15695.0
2024-08-22 15:00:00,70.69,70.83,70.69,70.8,30704.0,69.4702,69.6078,69.4702,69.5783,30704.0
2024-08-22 15:10:00,70.8,70.85,70.72,70.75,22162.0,69.5783,69.6275,69.4997,69.5292,22162.0
2024-08-22 15:20:00,70.76,70.77,70.7,70.73,26761.0,69.539,69.5488,69.4801,69.5095,26761.0
2024-08-22 15:30:00,70.73,70.78,70.69,70.76,30791.0,69.5095,69.5587,69.4702,69.539,30791.0
2024-08-22 15:40:00,70.75,70.77,70.62,70.69,62113.0,69.5292,69.5488,69.4014,69.4702,62113.0
2024-08-22 15:50:00,70.69,70.71,70.44,70.65,255912.0,69.4702,69.4899,69.2245,69.4309,255912.0
2024-08-23 09:30:00,71.11,71.11,70.76,70.96,53934.0,69.883,69.883,69.539,69.7356,53934.0
2024-08-23 09:40:00,70.97,71.17,70.97,71.01,22719.0,69.7454,69.9419,69.7454,69.7847,22719.0
2024-08-23 09:50:00,71.01,71.01,70.71,70.91,24618.0,69.7847,69.7847,69.4899,69.6864,24618.0
2024-08-23 10:00:00,70.91,71.22,70.9,71.17,53906.0,69.6864,69.9911,69.6766,69.9419,53906.0
2024-08-23 10:10:00,71.18,71.36,70.97,71.0,72830.0,69.9518,70.1287,69.7454,69.7749,72830.0
2024-08-23 10:20:00,71.01,71.25,70.99,71.2,64503.0,69.7847,70.0206,69.7651,69.9714,64503.0
2024-08-23 10:30:00,71.21,71.25,71.0,71.0,112926.0,69.9813,70.0206,69.7749,69.7749,112926.0
2024-08-23 10:40:00,71.02,71.28,70.97,71.04,111449.0,69.7945,70.05,69.7454,69.8142,111449.0
2024-08-23 10:50:00,71.05,71.48,70.98,71.45,43929.0,69.824,70.2466,69.7552,70.2171,43929.0
2024-08-23 11:00:00,71.45,71.45,71.34,71.36,90851.0,70.2171,70.2171,70.109,70.1287,90851.0
2024-08-23 11:10:00,71.37,71.54,71.18,71.48,34431.0,70.1385,70.3056,69.9518,70.2466,34431.0
2024-08-23 11:20:00,71.48,71.56,71.38,71.48,29790.0,70.2466,70.3252,70.1483,70.2466,29790.0
2024-08-23 11:30:00,71.45,71.53,71.32,71.34,27222.0,70.2171,70.2957,70.0894,70.109,27222.0
2024-08-23 11:40:00,71.35,71.38,71.02,71.09,29338.0,70.1188,70.1483,69.7945,69.8633,29338.0
2024-08-23 11:50:00,71.08,71.08,70.88,70.88,23783.0,69.8535,69.8535,69.657,69.657,23783.0
2024-08-23 12:00:00,70.87,70.97,70.71,70.97,42005.0,69.6471,69.7454,69.4899,69.7454,42005.0
2024-08-23 12:10:00,70.97,71.01,70.82,70.94,25330.0,69.7454,69.7847,69.598,69.7159,25330.0
2024-08-23 12:20:00,70.93,70.93,70.74,70.82,20868.0,69.7061,69.7061,69.5194,69.598,20868.0
2024-08-23 12:30:00,70.83,70.96,70.81,70.87,24235.0,69.6078,69.7356,69.5882,69.6471,24235.0
2024-08-23 12:40:00,70.9,70.91,70.73,70.83,19302.0,69.6766,69.6864,69.5095,69.6078,19302.0
2024-08-23 12:50:00,70.84,71.02,70.84,70.98,20686.0,69.6176,69.7945,69.6176,69.7552,20686.0
2024-08-23 13:00:00,70.97,71.03,70.92,70.92,14888.0,69.7454,69.8044,69.6963,69.6963,14888.0
2024-08-23 13:10:00,70.93,71.03,70.9,71.01,15067.0,69.7061,69.8044,69.6766,69.7847,15067.0
2024-08-23 13:20:00,71.0,71.05,70.97,71.02,17035.0,69.7749,69.824,69.7454,69.7945,17035.0
2024-08-23 13:30:00,71.01,71.03,70.97,71.01,29123.0,69.7847,69.8044,69.7454,69.7847,29123.0
2024-08-23 13:40:00,71.01,71.03,70.94,70.98,16877.0,69.7847,69.8044,69.7159,69.7552,16877.0
2024-08-23 13:50:00,70.98,70.99,70.89,70.95,18235.0,69.7552,69.7651,69.6668,69.7257,18235.0
2024-08-23 14:00:00,70.94,70.97,70.92,70.94,16534.0,69.7159,69.7454,69.6963,69.7159,16534.0
2024-08-23 14:10:00,70.94,70.96,70.88,70.95,16851.0,69.7159,69.7356,69.657,69.7257,16851.0
2024-08-23 14:20:00,70.95,71.0,70.87,70.98,21606.0,69.7257,69.7749,69.6471,69.7552,21606.0
2024-08-23 14:30:00,70.97,71.03,70.97,71.0,17386.0,69.7454,69.8044,69.7454,69.7749,17386.0
2024-08-23 14:40:00,71.01,71.06,70.97,70.99,24689.0,69.7847,69.8338,69.7454,69.7651,24689.0
2024-08-23 14:50:00,70.98,71.03,70.95,70.98,25043.0,69.7552,69.8044,69.7257,69.7552,25043.0
2024-08-23 15:00:00,70.97,71.05,70.91,71.05,37724.0,69.7454,69.824,69.6864,69.824,37724.0
2024-08-23 15:10:00,71.05,71.16,71.02,71.08,30542.0,69.824,69.9321,69.7945,69.8535,30542.0
2024-08-23 15:20:00,71.08,71.13,71.02,71.11,37871.0,69.8535,69.9026,69.7945,69.883,37871.0
2024-08-23 15:30:00,71.11,71.13,71.02,71.06,28679.0,69.883,69.9026,69.7945,69.8338,28679.0
2024-08-23 15:40:00,71.06,71.17,71.0,71.16,37152.0,69.8338,69.9419,69.7749,69.9321,37152.0
2024-08-23 15:50:00,71.17,71.33,71.06,71.24,181085.0,69.9419,70.0992,69.8338,70.0107,181085.0
2024-08-26 09:30:00,71.51,71.6,71.34,71.34,20110.0,70.2761,70.3645,70.109,70.109,20110.0
2024-08-26 09:40:00,71.32,71.58,71.32,71.56,23004.0,70.0894,70.3449,70.0894,70.3252,23004.0
2024-08-26 09:50:00,71.53,71.59,71.4,71.48,15320.0,70.2957,70.3547,70.168,70.2466,15320.0
2024-08-26 10:00:00,71.48,71.71,71.44,71.68,26216.0,70.2466,70.4726,70.2073,70.4431,26216.0
2024-08-26 10:10:00,71.77,71.79,71.51,71.51,12288.0,70.5316,70.5512,70.2761,70.2761,12288.0
2024-08-26 10:20:00,71.52,71.59,71.44,71.55,77082.0,70.2859,70.3547,70.2073,70.3154,77082.0
2024-08-26 10:30:00,71.53,71.58,71.45,71.5,38376.0,70.2957,70.3449,70.2171,70.2663,38376.0
2024-08-26 10:40:00,71.52,71.6,71.42,71.48,54216.0,70.2859,70.3645,70.1876,70.2466,54216.0
2024-08-26 10:50:00,71.48,71.56,71.39,71.45,36159.0,70.2466,70.3252,70.1582,70.2171,36159.0
2024-08-26 11:00:00,71.45,71.47,71.18,71.18,25837.0,70.2171,70.2368,69.9518,69.9518,25837.0
2024-08-26 11:10:00,71.2,71.3,71.17,71.19,14278.0,69.9714,70.0697,69.9419,69.9616,14278.0
2024-08-26 11:20:00,71.18,71.23,71.14,71.15,15609.0,69.9518,70.0009,69.9125,69.9223,15609.0
2024-08-26 11:30:00,71.15,71.21,71.11,71.19,24648.0,69.9223,69.9813,69.883,69.9616,24648.0
2024-08-26 11:40:00,71.19,71.28,71.12,71.19,18807.0,69.9616,70.05,69.8928,69.9616,18807.0
2024-08-26 11:50:00,71.2,71.22,71.09,71.17,20557.0,69.9714,69.9911,69.8633,69.9419,20557.0
2024-08-26 12:00:00,71.17,71.26,71.15,71.23,13268.0,69.9419,70.0304,69.9223,70.0009,13268.0
2024-08-26 12:10:00,71.24,71.31,71.22,71.25,24575.0,70.0107,70.0795,69.9911,70.0206,24575.0
2024-08-26 12:20:00,71.25,71.36,71.25,71.34,18967.0,70.0206,70.1287,70.0206,70.109,18967.0
2024-08-26 12:30:00,71.35,71.37,71.3,71.34,26330.0,70.1188,70.1385,70.0697,70.109,26330.0
2024-08-26 12:40:00,71.35,71.42,71.34,71.38,11456.0,70.1188,70.1876,70.109,70.1483,11456.0
2024-08-26 12:50:00,71.37,71.41,71.35,71.38,35526.0,70.1385,70.1778,70.1188,70.1483,35526.0
2024-08-26 13:00:00,71.39,71.44,71.33,71.39,15585.0,70.1582,70.2073,70.0992,70.1582,15585.0
2024-08-26 13:10:00,71.39,71.41,71.33,71.35,10576.0,70.1582,70.1778,70.0992,70.1188,10576.0
2024-08-26 13:20:00,71.34,71.47,71.29,71.39,60735.0,70.109,70.2368,70.0599,70.1582,60735.0
2024-08-26 13:30:00,71.36,71.36,71.08,71.08,20569.0,70.1287,70.1287,69.8535,69.8535,20569.0
2024-08-26 13:40:00,71.1,71.14,71.02,71.11,31715.0,69.8732,69.9125,69.7945,69.883,31715.0
2024-08-26 13:50:00,71.11,71.22,71.11,71.19,36521.0,69.883,69.9911,69.883,69.9616,36521.0
2024-08-26 14:00:00,71.19,71.31,71.19,71.31,21502.0,69.9616,70.0795,69.9616,70.0795,21502.0
2024-08-26 14:10:00,71.3,71.36,71.26,71.36,14702.0,70.0697,70.1287,70.0304,70.1287,14702.0
2024-08-26 14:20:00,71.36,71.45,71.36,71.43,49526.0,70.1287,70.2171,70.1287,70.1975,49526.0
2024-08-26 14:30:00,71.42,71.5,71.39,71.5,21808.0,70.1876,70.2663,70.1582,70.2663,21808.0
2024-08-26 14:40:00,71.5,71.52,71.38,71.41,20606.0,70.2663,70.2859,70.1483,70.1778,20606.0
2024-08-26 14:50:00,71.41,71.52,71.39,71.48,26587.0,70.1778,70.2859,70.1582,70.2466,26587.0
2024-08-26 15:00:00,71.48,71.55,71.47,71.53,30660.0,70.2466,70.3154,70.2368,70.2957,30660.0
2024-08-26 15:10:00,71.52,71.58,71.45,71.52,30776.0,70.2859,70.3449,70.2171,70.2859,30776.0
2024-08-26 15:20:00,71.52,71.6,71.49,71.49,51892.0,70.2859,70.3645,70.2564,70.2564,51892.0
2024-08-26 15:30:00,71.5,71.56,71.47,71.49,60002.0,70.2663,70.3252,70.2368,70.2564,60002.0
2024-08-26 15:40:00,71.5,71.62,71.46,71.55,72726.0,70.2663,70.3842,70.2269,70.3154,72726.0
2024-08-26 15:50:00,71.55,71.66,71.35,71.51,247604.0,70.3154,70.4235,70.1188,70.2761,247604.0
2024-08-27 09:30:00,71.11,71.22,70.75,70.79,50509.0,69.883,69.9911,69.5292,69.5685,50509.0
2024-08-27 09:40:00,70.77,70.98,70.74,70.9,14361.0,69.5488,69.7552,69.5194,69.6766,14361.0
2024-08-27 09:50:00,70.9,71.03,70.77,70.78,12833.0,69.6766,69.8044,69.5488,69.5587,12833.0
2024-08-27 10:00:00,70.78,70.93,70.77,70.84,11396.0,69.5587,69.7061,69.5488,69.6176,11396.0
2024-08-27 10:10:00,70.84,71.03,70.82,70.99,25112.0,69.6176,69.8044,69.598,69.7651,25112.0
2024-08-27 10:20:00,70.98,71.04,70.92,71.0,15731.0,69.7552,69.8142,69.6963,69.7749,15731.0
2024-08-27 10:30:00,71.0,71.08,70.96,71.08,37954.0,69.7749,69.8535,69.7356,69.8535,37954.0
2024-08-27 10:40:00,71.06,71.17,71.03,71.11,16354.0,69.8338,69.9419,69.8044,69.883,16354.0
2024-08-27 10:50:00,71.1,71.14,71.02,71.04,23459.0,69.8732,69.9125,69.7945,69.8142,23459.0
2024-08-27 11:00:00,71.03,71.04,70.9,70.91,24788.0,69.8044,69.8142,69.6766,69.6864,24788.0
2024-08-27 11:10:00,70.93,70.96,70.8,70.84,23223.0,69.7061,69.7356,69.5783,69.6176,23223.0
2024-08-27 11:20:00,70.84,70.93,70.82,70.91,28269.0,69.6176,69.7061,69.598,69.6864,28269.0
2024-08-27 11:30:00,70.9,71.02,70.84,71.0,29705.0,69.6766,69.7945,69.6176,69.7749,29705.0
2024-08-27 11:40:00,70.98,71.01,70.92,70.96,18849.0,69.7552,69.7847,69.6963,69.7356,18849.0
2024-08-27 11:50:00,70.96,70.99,70.87,70.98,12104.0,69.7356,69.7651,69.6471,69.7552,12104.0
2024-08-27 12:00:00,70.98,70.99,70.84,70.85,12203.0,69.7552,69.7651,69.6176,69.6275,12203.0
2024-08-27 12:10:00,70.87,70.98,70.86,70.98,29929.0,69.6471,69.7552,69.6373,69.7552,29929.0
2024-08-27 12:20:00,70.99,71.01,70.86,70.87,45863.0,69.7651,69.7847,69.6373,69.6471,45863.0
2024-08-27 12:30:00,70.87,70.99,70.85,70.95,21837.0,69.6471,69.7651,69.6275,69.7257,21837.0
2024-08-27 12:40:00,70.94,70.95,70.87,70.94,20169.0,69.7159,69.7257,69.6471,69.7159,20169.0
2024-08-27 12:50:00,70.93,70.98,70.89,70.9,10846.0,69.7061,69.7552,69.6668,69.6766,10846.0
2024-08-27 13:00:00,70.92,71.02,70.91,70.95,11646.0,69.6963,69.7945,69.6864,69.7257,11646.0
2024-08-27 13:10:00,70.97,70.98,70.92,70.95,8815.0,69.7454,69.7552,69.6963,69.7257,8815.0
2024-08-27 13:20:00,70.95,71.01,70.93,70.99,14360.0,69.7257,69.7847,69.7061,69.7651,14360.0
2024-08-27 13:30:00,71.0,71.17,70.99,71.17,53126.0,69.7749,69.9419,69.7651,69.9419,53126.0
2024-08-27 13:40:00,71.18,71.24,71.1,71.23,14720.0,69.9518,70.0107,69.8732,70.0009,14720.0
2024-08-27 13:50:00,71.24,71.28,71.11,71.16,19757.0,70.0107,70.05,69.883,69.9321,19757.0
2024-08-27 14:00:00,71.15,71.18,71.12,71.13,24175.0,69.9223,69.9518,69.8928,69.9026,24175.0
2024-08-27 14:10:00,71.14,71.21,71.12,71.2,16973.0,69.9125,69.9813,69.8928,69.9714,16973.0
2024-08-27 14:20:00,71.19,71.23,71.15,71.18,34891.0,69.9616,70.0009,69.9223,69.9518,34891.0
2024-08-27 14:30:00,71.18,71.25,71.16,71.24,31439.0,69.9518,70.0206,69.9321,70.0107,31439.0
2024-08-27 14:40:00,71.24,71.31,71.23,71.28,31782.0,70.0107,70.0795,70.0009,70.05,31782.0
2024-08-27 14:50:00,71.27,71.38,71.23,71.31,65721.0,70.0402,70.1483,70.0009,70.0795,65721.0
2024-08-27 15:00:00,71.3,71.33,71.23,71.33,23827.0,70.0697,70.0992,70.0009,70.0992,23827.0
2024-08-27 15:10:00,71.34,71.41,71.22,71.25,52024.0,70.109,70.1778,69.9911,70.0206,52024.0
2024-08-27 15:20:00,71.24,71.37,71.24,71.35,68783.0,70.0107,70.1385,70.0107,70.1188,68783.0
2024-08-27 15:30:00,71.34,71.38,71.3,71.36,24420.0,70.109,70.1483,70.0697,70.1287,24420.0
2024-08-27 15:40:00,71.36,71.45,71.33,71.4,64298.0,70.1287,70.2171,70.0992,70.168,64298.0
2024-08-27 15:50:00,71.39,71.51,71.33,71.43,194289.0,70.1582,70.2761,70.0992,70.1975,194289.0
2024-08-28 09:30:00,71.47,71.49,71.21,71.3,63679.0,70.2368,70.2564,69.9813,70.0697,63679.0
2024-08-28 09:40:00,71.33,71.5,71.28,71.48,47447.0,70.0992,70.2663,70.05,70.2466,47447.0
2024-08-28 09:50:00,71.48,71.55,71.31,71.32,47121.0,70.2466,70.3154,70.0795,70.0894,47121.0
2024-08-28 10:00:00,71.33,71.41,71.24,71.4,25385.0,70.0992,70.1778,70.0107,70.168,25385.0
2024-08-28 10:10:00,71.39,71.44,71.29,71.35,28997.0,70.1582,70.2073,70.0599,70.1188,28997.0
2024-08-28 10:20:00,71.34,71.38,71.25,71.26,23736.0,70.109,70.1483,70.0206,70.0304,23736.0
2024-08-28 10:30:00,71.27,71.35,71.25,71.32,15360.0,70.0402,70.1188,70.0206,70.0894,15360.0
2024-08-28 10:40:00,71.3,71.3,71.16,71.2,21384.0,70.0697,70.0697,69.9321,69.9714,21384.0
2024-08-28 10:50:00,71.2,71.38,71.18,71.34,30335.0,69.9714,70.1483,69.9518,70.109,30335.0
2024-08-28 11:00:00,71.34,71.41,71.28,71.37,48236.0,70.109,70.1778,70.05,70.1385,48236.0
2024-08-28 11:10:00,71.37,71.38,71.27,71.27,20829.0,70.1385,70.1483,70.0402,70.0402,20829.0
2024-08-28 11:20:00,71.28,71.36,71.16,71.31,48175.0,70.05,70.1287,69.9321,70.0795,48175.0
2024-08-28 11:30:00,71.3,71.38,71.19,71.33,19602.0,70.0697,70.1483,69.9616,70.0992,19602.0
2024-08-28 11:40:00,71.33,71.33,71.25,71.28,32471.0,70.0992,70.0992,70.0206,70.05,32471.0
2024-08-28 11:50:00,71.28,71.33,71.28,71.3,21883.0,70.05,70.0992,70.05,70.0697,21883.0
2024-08-28 12:00:00,71.3,71.3,71.23,71.27,59093.0,70.0697,70.0697,70.0009,70.0402,59093.0
2024-08-28 12:10:00,71.27,71.31,71.02,71.04,124254.0,70.0402,70.0795,69.7945,69.8142,124254.0
2024-08-28 12:20:00,71.03,71.06,70.86,71.0,23449.0,69.8044,69.8338,69.6373,69.7749,23449.0
2024-08-28 12:30:00,70.98,71.03,70.92,70.98,17904.0,69.7552,69.8044,69.6963,69.7552,17904.0
2024-08-28 12:40:00,70.99,71.01,70.92,71.0,14787.0,69.7651,69.7847,69.6963,69.7749,14787.0
2024-08-28 12:50:00,71.0,71.06,71.0,71.02,24702.0,69.7749,69.8338,69.7749,69.7945,24702.0
2024-08-28 13:00:00,71.01,71.08,70.98,70.99,16826.0,69.7847,69.8535,69.7552,69.7651,16826.0
2024-08-28 13:10:00,71.0,71.0,70.84,70.85,24766.0,69.7749,69.7749,69.6176,69.6275,24766.0
2024-08-28 13:20:00,70.86,70.96,70.83,70.95,26653.0,69.6373,69.7356,69.6078,69.7257,26653.0
2024-08-28 13:30:00,70.94,71.06,70.85,70.85,32540.0,69.7159,69.8338,69.6275,69.6275,32540.0
2024-08-28 13:40:00,70.87,70.88,70.75,70.76,18517.0,69.6471,69.657,69.5292,69.539,18517.0
2024-08-28 13:50:00,70.77,70.77,70.54,70.55,22598.0,69.5488,69.5488,69.3228,69.3326,22598.0
2024-08-28 14:00:00,70.56,70.59,70.48,70.58,27456.0,69.3425,69.372,69.2639,69.3621,27456.0
2024-08-28 14:10:00,70.59,70.63,70.55,70.6,21566.0,69.372,69.4113,69.3326,69.3818,21566.0
2024-08-28 14:20:00,70.6,70.72,70.6,70.66,32783.0,69.3818,69.4997,69.3818,69.4407,32783.0
2024-08-28 14:30:00,70.66,70.7,70.66,70.69,21248.0,69.4407,69.4801,69.4407,69.4702,21248.0
2024-08-28 14:40:00,70.69,70.7,70.61,70.64,29688.0,69.4702,69.4801,69.3916,69.4211,29688.0
2024-08-28 14:50:00,70.64,70.94,70.64,70.93,29725.0,69.4211,69.7159,69.4211,69.7061,29725.0
2024-08-28 15:00:00,70.93,71.01,70.82,70.84,32829.0,69.7061,69.7847,69.598,69.6176,32829.0
2024-08-28 15:10:00,70.83,70.87,70.72,70.87,38541.0,69.6078,69.6471,69.4997,69.6471,38541.0
2024-08-28 15:20:00,70.88,70.98,70.85,70.94,70424.0,69.657,69.7552,69.6275,69.7159,70424.0
2024-08-28 15:30:00,70.93,70.93,70.73,70.76,57078.0,69.7061,69.7061,69.5095,69.539,57078.0
2024-08-28 15:40:00,70.76,70.78,70.68,70.7,71401.0,69.539,69.5587,69.4604,69.4801,71401.0
2024-08-28 15:50:00,70.72,70.83,70.63,70.8,256458.0,69.4997,69.6078,69.4113,69.5783,256458.0
2024-08-29 09:30:00,71.23,71.43,71.12,71.12,38850.0,70.0009,70.1975,69.8928,69.8928,38850.0
2024-08-29 09:40:00,71.14,71.28,70.73,70.77,16203.0,69.9125,70.05,69.5095,69.5488,16203.0
2024-08-29 09:50:00,70.77,70.85,70.64,70.65,24201.0,69.5488,69.6275,69.4211,69.4309,24201.0
2024-08-29 10:00:00,70.67,71.05,70.67,71.02,31130.0,69.4506,69.824,69.4506,69.7945,31130.0
2024-08-29 10:10:00,71.03,71.2,71.01,71.19,25775.0,69.8044,69.9714,69.7847,69.9616,25775.0
2024-08-29 10:20:00,71.2,71.31,71.11,71.27,20099.0,69.9714,70.0795,69.883,70.0402,20099.0
2024-08-29 10:30:00,71.28,71.37,71.26,71.32,9935.0,70.05,70.1385,70.0304,70.0894,9935.0
2024-08-29 10:40:00,71.33,71.42,71.3,71.34,7540.0,70.0992,70.1876,70.0697,70.109,7540.0
2024-08-29 10:50:00,71.36,71.38,71.25,71.31,5443.0,70.1287,70.1483,70.0206,70.0795,5443.0
2024-08-29 11:00:00,71.33,71.45,71.24,71.28,21975.0,70.0992,70.2171,70.0107,70.05,21975.0
2024-08-29 11:10:00,71.28,71.52,71.28,71.4,22809.0,70.05,70.2859,70.05,70.168,22809.0
2024-08-29 11:20:00,71.41,71.52,71.37,71.48,24768.0,70.1778,70.2859,70.1385,70.2466,24768.0
2024-08-29 11:30:00,71.49,71.53,71.37,71.44,28580.0,70.2564,70.2957,70.1385,70.2073,28580.0
2024-08-29 11:40:00,71.44,71.44,71.32,71.4,27614.0,70.2073,70.2073,70.0894,70.168,27614.0
2024-08-29 11:50:00,71.42,71.48,71.38,71.46,16559.0,70.1876,70.2466,70.1483,70.2269,16559.0
2024-08-29 12:00:00,71.46,71.6,71.46,71.57,17966.0,70.2269,70.3645,70.2269,70.335,17966.0
2024-08-29 12:10:00,71.56,71.58,71.49,71.56,24357.0,70.3252,70.3449,70.2564,70.3252,24357.0
2024-08-29 12:20:00,71.56,71.76,71.55,71.75,19679.0,70.3252,70.5218,70.3154,70.5119,19679.0
2024-08-29 12:30:00,71.74,71.75,71.66,71.72,11894.0,70.5021,70.5119,70.4235,70.4825,11894.0
2024-08-29 12:40:00,71.72,71.74,71.63,71.63,28659.0,70.4825,70.5021,70.394,70.394,28659.0
2024-08-29 12:50:00,71.63,71.69,71.59,71.66,24292.0,70.394,70.453,70.3547,70.4235,24292.0
2024-08-29 13:00:00,71.66,71.66,71.6,71.64,18007.0,70.4235,70.4235,70.3645,70.4038,18007.0
2024-08-29 13:10:00,71.64,71.72,71.6,71.72,26266.0,70.4038,70.4825,70.3645,70.4825,26266.0
2024-08-29 13:20:00,71.7,71.75,71.66,71.67,24070.0,70.4628,70.5119,70.4235,70.4333,24070.0
2024-08-29 13:30:00,71.67,71.69,71.56,71.67,31636.0,70.4333,70.453,70.3252,70.4333,31636.0
2024-08-29 13:40:00,71.67,71.71,71.64,71.71,30324.0,70.4333,70.4726,70.4038,70.4726,30324.0
2024-08-29 13:50:00,71.72,71.83,71.7,71.83,22757.0,70.4825,70.5906,70.4628,70.5906,22757.0
2024-08-29 14:00:00,71.81,71.9,71.72,71.88,13893.0,70.5709,70.6594,70.4825,70.6397,13893.0
2024-08-29 14:10:00,71.88,71.92,71.79,71.8,15508.0,70.6397,70.679,70.5512,70.5611,15508.0
2024-08-29 14:20:00,71.79,71.79,71.59,71.62,28586.0,70.5512,70.5512,70.3547,70.3842,28586.0
2024-08-29 14:30:00,71.59,71.65,71.39,71.42,29091.0,70.3547,70.4137,70.1582,70.1876,29091.0
2024-08-29 14:40:00,71.42,71.47,71.15,71.33,80841.0,70.1876,70.2368,69.9223,70.0992,80841.0
2024-08-29 14:50:00,71.31,71.47,71.21,71.38,20033.0,70.0795,70.2368,69.9813,70.1483,20033.0
2024-08-29 15:00:00,71.37,71.41,71.27,71.4,16347.0,70.1385,70.1778,70.0402,70.168,16347.0
2024-08-29 15:10:00,71.39,71.53,71.35,71.46,23435.0,70.1582,70.2957,70.1188,70.2269,23435.0
2024-08-29 15:20:00,71.47,71.62,71.44,71.57,21821.0,70.2368,70.3842,70.2073,70.335,21821.0
2024-08-29 15:30:00,71.58,71.59,71.49,71.51,26206.0,70.3449,70.3547,70.2564,70.2761,26206.0
2024-08-29 15:40:00,71.51,71.53,71.11,71.13,62203.0,70.2761,70.2957,69.883,69.9026,62203.0
2024-08-29 15:50:00,71.13,71.18,70.99,71.09,168751.0,69.9026,69.9518,69.7651,69.8633,168751.0
2024-08-30 09:30:00,71.5,71.69,71.3,71.59,24117.0,70.2663,70.453,70.0697,70.3547,24117.0
2024-08-30 09:40:00,71.56,71.6,71.25,71.44,13798.0,70.3252,70.3645,70.0206,70.2073,13798.0
2024-08-30 09:50:00,71.41,71.63,71.34,71.62,12381.0,70.1778,70.394,70.109,70.3842,12381.0
2024-08-30 10:00:00,71.64,71.81,71.46,71.79,37973.0,70.4038,70.5709,70.2269,70.5512,37973.0
2024-08-30 10:10:00,71.82,72.04,71.81,72.01,26014.0,70.5807,70.7969,70.5709,70.7675,26014.0
2024-08-30 10:20:00,71.99,72.09,71.93,72.08,14175.0,70.7478,70.8461,70.6888,70.8362,14175.0
2024-08-30 10:30:00,72.06,72.14,72.03,72.14,17044.0,70.8166,70.8952,70.7871,70.8952,17044.0
2024-08-30 10:40:00,72.14,72.25,72.07,72.16,39810.0,70.8952,71.0033,70.8264,70.9149,39810.0
2024-08-30 10:50:00,72.17,72.22,72.08,72.11,30159.0,70.9247,70.9738,70.8362,70.8657,30159.0
2024-08-30 11:00:00,72.11,72.17,72.01,72.08,24005.0,70.8657,70.9247,70.7675,70.8362,24005.0
2024-08-30 11:10:00,72.08,72.11,71.97,71.98,16676.0,70.8362,70.8657,70.7281,70.738,16676.0
2024-08-30 11:20:00,71.98,71.98,71.8,71.85,28158.0,70.738,70.738,70.5611,70.6102,28158.0
2024-08-30 11:30:00,71.84,71.85,71.58,71.59,17369.0,70.6004,70.6102,70.3449,70.3547,17369.0
2024-08-30 11:40:00,71.61,71.75,71.61,71.7,12989.0,70.3744,70.5119,70.3744,70.4628,12989.0
2024-08-30 11:50:00,71.71,71.74,71.63,71.67,41402.0,70.4726,70.5021,70.394,70.4333,41402.0
2024-08-30 12:00:00,71.65,71.72,71.53,71.7,17962.0,70.4137,70.4825,70.2957,70.4628,17962.0
2024-08-30 12:10:00,71.7,71.72,71.61,71.64,13278.0,70.4628,70.4825,70.3744,70.4038,13278.0
2024-08-30 12:20:00,71.61,71.62,71.53,71.54,10674.0,70.3744,70.3842,70.2957,70.3056,10674.0
2024-08-30 12:30:00,71.53,71.55,71.39,71.49,10651.0,70.2957,70.3154,70.1582,70.2564,10651.0
2024-08-30 12:40:00,71.49,71.53,71.43,71.53,9855.0,70.2564,70.2957,70.1975,70.2957,9855.0
2024-08-30 12:50:00,71.51,71.65,71.51,71.62,10105.0,70.2761,70.4137,70.2761,70.3842,10105.0
2024-08-30 13:00:00,71.62,71.72,71.61,71.61,8799.0,70.3842,70.4825,70.3744,70.3744,8799.0
2024-08-30 13:10:00,71.62,71.7,71.6,71.64,9066.0,70.3842,70.4628,70.3645,70.4038,9066.0
2024-08-30 13:20:00,71.64,71.65,71.56,71.59,6197.0,70.4038,70.4137,70.3252,70.3547,6197.0
2024-08-30 13:30:00,71.59,71.68,71.57,71.63,8596.0,70.3547,70.4431,70.335,70.394,8596.0
2024-08-30 13:40:00,71.63,71.76,71.63,71.73,8328.0,70.394,70.5218,70.394,70.4923,8328.0
2024-08-30 13:50:00,71.74,71.81,71.73,71.76,11548.0,70.5021,70.5709,70.4923,70.5218,11548.0
2024-08-30 14:00:00,71.76,71.9,71.74,71.88,18714.0,70.5218,70.6594,70.5021,70.6397,18714.0
2024-08-30 14:10:00,71.87,72.02,71.84,72.02,14505.0,70.6299,70.7773,70.6004,70.7773,14505.0
2024-08-30 14:20:00,72.03,72.08,71.98,72.01,13963.0,70.7871,70.8362,70.738,70.7675,13963.0
2024-08-30 14:30:00,72.01,72.06,71.97,72.05,13558.0,70.7675,70.8166,70.7281,70.8068,13558.0
2024-08-30 14:40:00,72.04,72.09,72.02,72.06,11057.0,70.7969,70.8461,70.7773,70.8166,11057.0
2024-08-30 14:50:00,72.07,72.14,72.07,72.13,16382.0,70.8264,70.8952,70.8264,70.8854,16382.0
2024-08-30 15:00:00,72.13,72.23,72.11,72.2,15996.0,70.8854,70.9837,70.8657,70.9542,15996.0
2024-08-30 15:10:00,72.18,72.21,72.1,72.17,22707.0,70.9345,70.964,70.8559,70.9247,22707.0
2024-08-30 15:20:00,72.17,72.37,72.17,72.35,28211.0,70.9247,71.1212,70.9247,71.1016,28211.0
2024-08-30 15:30:00,72.37,72.45,72.31,72.42,48378.0,71.1212,71.1999,71.0623,71.1704,48378.0
2024-08-30 15:40:00,72.42,72.49,72.38,72.49,76033.0,71.1704,71.2392,71.1311,71.2392,76033.0
2024-08-30 15:50:00,72.5,72.96,72.49,72.85,278692.0,71.249,71.7011,71.2392,71.593,278692.0
2024-09-03 09:30:00,72.75,73.06,72.27,72.32,59255.0,71.4947,71.7993,71.023,71.0721,59255.0
2024-09-03 09:40:00,72.34,72.39,71.7,71.84,37563.0,71.0918,71.1409,70.4628,70.6004,37563.0
2024-09-03 09:50:00,71.78,71.91,71.51,71.82,20327.0,70.5414,70.6692,70.2761,70.5807,20327.0
2024-09-03 10:00:00,71.81,71.81,70.98,71.31,31155.0,70.5709,70.5709,69.7552,70.0795,31155.0
2024-09-03 10:10:00,71.26,71.3,70.88,70.98,52957.0,70.0304,70.0697,69.657,69.7552,52957.0
2024-09-03 10:20:00,70.96,71.06,70.87,71.04,40476.0,69.7356,69.8338,69.6471,69.8142,40476.0
2024-09-03 10:30:00,71.03,71.17,70.96,71.17,25231.0,69.8044,69.9419,69.7356,69.9419,25231.0
2024-09-03 10:40:00,71.15,71.27,71.05,71.16,24330.0,69.9223,70.0402,69.824,69.9321,24330.0
2024-09-03 10:50:00,71.14,71.29,71.14,71.27,19295.0,69.9125,70.0599,69.9125,70.0402,19295.0
2024-09-03 11:00:00,71.27,71.43,71.24,71.35,26121.0,70.0402,70.1975,70.0107,70.1188,26121.0
2024-09-03 11:10:00,71.36,71.45,71.32,71.37,12993.0,70.1287,70.2171,70.0894,70.1385,12993.0
2024-09-03 11:20:00,71.37,71.46,71.34,71.4,38662.0,70.1385,70.2269,70.109,70.168,38662.0
2024-09-03 11:30:00,71.4,71.54,71.4,71.48,15461.0,70.168,70.3056,70.168,70.2466,15461.0
2024-09-03 11:40:00,71.49,71.53,71.43,71.44,16575.0,70.2564,70.2957,70.1975,70.2073,16575.0
2024-09-03 11:50:00,71.45,71.54,71.41,71.45,21073.0,70.2171,70.3056,70.1778,70.2171,21073.0
2024-09-03 12:00:00,71.44,71.48,71.29,71.31,19757.0,70.2073,70.2466,70.0599,70.0795,19757.0
2024-09-03 12:10:00,71.32,71.34,71.19,71.28,18303.0,70.0894,70.109,69.9616,70.05,18303.0
2024-09-03 12:20:00,71.27,71.31,71.09,71.17,16823.0,70.0402,70.0795,69.8633,69.9419,16823.0
2024-09-03 12:30:00,71.14,71.16,71.07,71.1,12115.0,69.9125,69.9321,69.8437,69.8732,12115.0
2024-09-03 12:40:00,71.11,71.11,70.98,70.98,14158.0,69.883,69.883,69.7552,69.7552,14158.0
2024-09-03 12:50:00,70.98,71.0,70.91,70.93,20784.0,69.7552,69.7749,69.6864,69.7061,20784.0
2024-09-03 13:00:00,70.91,70.92,70.83,70.92,27550.0,69.6864,69.6963,69.6078,69.6963,27550.0
2024-09-03 13:10:00,70.92,71.0,70.81,70.99,14113.0,69.6963,69.7749,69.5882,69.7651,14113.0
2024-09-03 13:20:00,71.0,71.13,70.99,71.06,13614.0,69.7749,69.9026,69.7651,69.8338,13614.0
2024-09-03 13:30:00,71.04,71.06,70.92,71.05,19779.0,69.8142,69.8338,69.6963,69.824,19779.0
2024-09-03 13:40:00,71.03,71.06,70.98,71.04,15812.0,69.8044,69.8338,69.7552,69.8142,15812.0
2024-09-03 13:50:00,71.05,71.11,71.02,71.06,44395.0,69.824,69.883,69.7945,69.8338,44395.0
2024-09-03 14:00:00,71.07,71.07,70.79,70.84,72428.0,69.8437,69.8437,69.5685,69.6176,72428.0
2024-09-03 14:10:00,70.85,70.96,70.84,70.89,16856.0,69.6275,69.7356,69.6176,69.6668,16856.0
2024-09-03 14:20:00,70.88,71.0,70.88,70.98,16087.0,69.657,69.7749,69.657,69.7552,16087.0
2024-09-03 14:30:00,70.99,71.01,70.93,70.94,18682.0,69.7651,69.7847,69.7061,69.7159,18682.0
2024-09-03 14:40:00,70.95,70.96,70.83,70.85,20221.0,69.7257,69.7356,69.6078,69.6275,20221.0
2024-09-03 14:50:00,70.86,70.88,70.76,70.79,17963.0,69.6373,69.657,69.539,69.5685,17963.0
2024-09-03 15:00:00,70.8,70.84,70.75,70.76,25176.0,69.5783,69.6176,69.5292,69.539,25176.0
2024-09-03 15:10:00,70.75,70.85,70.67,70.69,29113.0,69.5292,69.6275,69.4506,69.4702,29113.0
2024-09-03 15:20:00,70.69,70.73,70.65,70.67,43520.0,69.4702,69.5095,69.4309,69.4506,43520.0
2024-09-03 15:30:00,70.67,70.71,70.4,70.46,57537.0,69.4506,69.4899,69.1852,69.2442,57537.0
2024-09-03 15:40:00,70.47,70.63,70.37,70.57,43664.0,69.254,69.4113,69.1558,69.3523,43664.0
2024-09-03 15:50:00,70.58,70.78,70.42,70.78,209197.0,69.3621,69.5587,69.2049,69.5587,209197.0
2024-09-04 09:30:00,70.63,71.02,70.61,71.0,42372.0,69.4113,69.7945,69.3916,69.7749,42372.0
2024-09-04 09:40:00,71.01,71.07,70.45,70.63,54744.0,69.7847,69.8437,69.2344,69.4113,54744.0
2024-09-04 09:50:00,70.6,70.86,70.57,70.86,68235.0,69.3818,69.6373,69.3523,69.6373,68235.0
2024-09-04 10:00:00,70.85,70.99,70.59,70.8,98062.0,69.6275,69.7651,69.372,69.5783,98062.0
2024-09-04 10:10:00,70.8,71.05,70.72,70.87,52257.0,69.5783,69.824,69.4997,69.6471,52257.0
2024-09-04 10:20:00,70.83,71.1,70.77,70.86,144782.0,69.6078,69.8732,69.5488,69.6373,144782.0
2024-09-04 10:30:00,70.88,71.05,70.79,70.95,33897.0,69.657,69.824,69.5685,69.7257,33897.0
2024-09-04 10:40:00,70.92,70.99,70.83,70.91,59203.0,69.6963,69.7651,69.6078,69.6864,59203.0
2024-09-04 10:50:00,70.92,70.96,70.75,70.89,19761.0,69.6963,69.7356,69.5292,69.6668,19761.0
2024-09-04 11:00:00,70.9,71.0,70.77,70.77,21428.0,69.6766,69.7749,69.5488,69.5488,21428.0
2024-09-04 11:10:00,70.77,70.83,70.53,70.6,79144.0,69.5488,69.6078,69.313,69.3818,79144.0
2024-09-04 11:20:00,70.59,70.64,70.38,70.38,24299.0,69.372,69.4211,69.1656,69.1656,24299.0
2024-09-04 11:30:00,70.38,70.39,70.26,70.3,27529.0,69.1656,69.1754,69.0476,69.087,27529.0
2024-09-04 11:40:00,70.29,70.37,70.25,70.3,25237.0,69.0771,69.1558,69.0378,69.087,25237.0
2024-09-04 11:50:00,70.31,70.34,70.21,70.23,25331.0,69.0968,69.1263,68.9985,69.0182,25331.0
2024-09-04 12:00:00,70.23,70.28,70.09,70.13,28888.0,69.0182,69.0673,68.8806,68.9199,28888.0
2024-09-04 12:10:00,70.15,70.19,70.06,70.15,19479.0,68.9395,68.9789,68.8511,68.9395,19479.0
2024-09-04 12:20:00,70.14,70.33,70.14,70.26,17696.0,68.9297,69.1164,68.9297,69.0476,17696.0
2024-09-04 12:30:00,70.25,70.33,70.25,70.27,15906.0,69.0378,69.1164,69.0378,69.0575,15906.0
2024-09-04 12:40:00,70.28,70.32,70.14,70.17,35582.0,69.0673,69.1066,68.9297,68.9592,35582.0
2024-09-04 12:50:00,70.17,70.3,70.14,70.27,51832.0,68.9592,69.087,68.9297,69.0575,51832.0
2024-09-04 13:00:00,70.26,70.27,70.08,70.15,18754.0,69.0476,69.0575,68.8708,68.9395,18754.0
2024-09-04 13:10:00,70.14,70.19,70.08,70.11,20880.0,68.9297,68.9789,68.8708,68.9002,20880.0
2024-09-04 13:20:00,70.11,70.13,70.02,70.05,19421.0,68.9002,68.9199,68.8118,68.8413,19421.0
2024-09-04 13:30:00,70.05,70.21,70.03,70.2,21290.0,68.8413,68.9985,68.8216,68.9887,21290.0
2024-09-04 13:40:00,70.2,70.25,70.05,70.06,33236.0,68.9887,69.0378,68.8413,68.8511,33236.0
2024-09-04 13:50:00,70.04,70.11,69.99,70.08,30730.0,68.8314,68.9002,68.7823,68.8708,30730.0
2024-09-04 14:00:00,70.07,70.17,70.0,70.15,28458.0,68.8609,68.9592,68.7921,68.9395,28458.0
2024-09-04 14:10:00,70.15,70.23,70.1,70.2,46237.0,68.9395,69.0182,68.8904,68.9887,46237.0
2024-09-04 14:20:00,70.2,70.27,70.2,70.25,13879.0,68.9887,69.0575,68.9887,69.0378,13879.0
2024-09-04 14:30:00,70.25,70.27,70.05,70.05,23655.0,69.0378,69.0575,68.8413,68.8413,23655.0
2024-09-04 14:40:00,70.04,70.11,70.01,70.03,16398.0,68.8314,68.9002,68.802,68.8216,16398.0
2024-09-04 14:50:00,70.04,70.08,69.93,69.93,31442.0,68.8314,68.8708,68.7233,68.7233,31442.0
2024-09-04 15:00:00,69.94,69.98,69.81,69.82,21850.0,68.7332,68.7725,68.6054,68.6152,21850.0
2024-09-04 15:10:00,69.82,69.95,69.77,69.88,61914.0,68.6152,68.743,68.5661,68.6742,61914.0
2024-09-04 15:20:00,69.88,70.03,69.88,70.02,24289.0,68.6742,68.8216,68.6742,68.8118,24289.0
2024-09-04 15:30:00,70.02,70.06,69.95,70.05,35049.0,68.8118,68.8511,68.743,68.8413,35049.0
2024-09-04 15:40:00,70.04,70.23,70.0,70.21,45178.0,68.8314,69.0182,68.7921,68.9985,45178.0
2024-09-04 15:50:00,70.23,70.25,69.89,70.03,209223.0,69.0182,69.0378,68.684,68.8216,209223.0
2024-09-05 09:30:00,70.13,70.91,69.44,69.48,152133.0,68.9199,69.6864,68.2418,68.2811,152133.0
2024-09-05 09:40:00,69.38,69.73,69.36,69.4,12382.0,68.1828,68.5268,68.1632,68.2025,12382.0
2024-09-05 09:50:00,69.39,69.43,68.95,68.97,22362.0,68.1927,68.232,67.7603,67.7799,22362.0
2024-09-05 10:00:00,69.03,69.66,69.01,69.57,44461.0,67.8389,68.458,67.8192,68.3696,44461.0
2024-09-05 10:10:00,69.59,69.63,69.32,69.47,24696.0,68.3892,68.4285,68.1239,68.2713,24696.0
2024-09-05 10:20:00,69.48,69.58,69.32,69.35,20189.0,68.2811,68.3794,68.1239,68.1534,20189.0
2024-09-05 10:30:00,69.36,69.54,69.35,69.5,26533.0,68.1632,68.3401,68.1534,68.3008,26533.0
2024-09-05 10:40:00,69.44,69.54,69.19,69.2,39147.0,68.2418,68.3401,67.9961,68.0059,39147.0
2024-09-05 10:50:00,69.2,69.23,69.08,69.08,28665.0,68.0059,68.0354,67.888,67.888,28665.0
2024-09-05 11:00:00,69.09,69.13,68.95,69.06,23773.0,67.8978,67.9371,67.7603,67.8684,23773.0
2024-09-05 11:10:00,69.07,69.07,68.86,69.02,35776.0,67.8782,67.8782,67.6718,67.829,35776.0
2024-09-05 11:20:00,69.05,69.08,68.9,68.93,37436.0,67.8585,67.888,67.7111,67.7406,37436.0
2024-09-05 11:30:00,68.91,69.0,68.79,68.96,26500.0,67.7209,67.8094,67.603,67.7701,26500.0
2024-09-05 11:40:00,68.98,69.0,68.87,68.92,16747.0,67.7897,67.8094,67.6816,67.7308,16747.0
2024-09-05 11:50:00,68.92,69.0,68.88,69.0,28955.0,67.7308,67.8094,67.6915,67.8094,28955.0
2024-09-05 12:00:00,68.99,69.12,68.95,69.11,18483.0,67.7996,67.9273,67.7603,67.9175,18483.0
2024-09-05 12:10:00,69.09,69.1,69.0,69.09,11704.0,67.8978,67.9077,67.8094,67.8978,11704.0
2024-09-05 12:20:00,69.09,69.21,69.09,69.21,8884.0,67.8978,68.0158,67.8978,68.0158,8884.0
2024-09-05 12:30:00,69.19,69.33,69.19,69.32,13696.0,67.9961,68.1337,67.9961,68.1239,13696.0
2024-09-05 12:40:00,69.33,69.4,69.31,69.39,26310.0,68.1337,68.2025,68.114,68.1927,26310.0
2024-09-05 12:50:00,69.4,69.46,69.34,69.38,15972.0,68.2025,68.2615,68.1435,68.1828,15972.0
2024-09-05 13:00:00,69.37,69.52,69.37,69.45,33371.0,68.173,68.3204,68.173,68.2516,33371.0
2024-09-05 13:10:00,69.48,69.51,69.38,69.48,11611.0,68.2811,68.3106,68.1828,68.2811,11611.0
2024-09-05 13:20:00,69.49,69.49,69.3,69.32,10601.0,68.2909,68.2909,68.1042,68.1239,10601.0
2024-09-05 13:30:00,69.31,69.5,69.3,69.48,11506.0,68.114,68.3008,68.1042,68.2811,11506.0
2024-09-05 13:40:00,69.48,69.83,69.48,69.73,30284.0,68.2811,68.6251,68.2811,68.5268,30284.0
2024-09-05 13:50:00,69.73,69.88,69.69,69.76,27367.0,68.5268,68.6742,68.4875,68.5563,27367.0
2024-09-05 14:00:00,69.78,69.82,69.63,69.66,11810.0,68.5759,68.6152,68.4285,68.458,11810.0
2024-09-05 14:10:00,69.64,69.66,69.55,69.62,24299.0,68.4383,68.458,68.3499,68.4187,24299.0
2024-09-05 14:20:00,69.63,69.63,69.46,69.48,41061.0,68.4285,68.4285,68.2615,68.2811,41061.0
2024-09-05 14:30:00,69.48,69.55,69.41,69.43,20986.0,68.2811,68.3499,68.2123,68.232,20986.0
2024-09-05 14:40:00,69.42,69.54,69.42,69.53,37184.0,68.2221,68.3401,68.2221,68.3302,37184.0
2024-09-05 14:50:00,69.52,69.53,69.39,69.39,19583.0,68.3204,68.3302,68.1927,68.1927,19583.0
2024-09-05 15:00:00,69.37,69.38,69.25,69.28,15988.0,68.173,68.1828,68.0551,68.0846,15988.0
2024-09-05 15:10:00,69.28,69.3,69.11,69.25,27953.0,68.0846,68.1042,67.9175,68.0551,27953.0
2024-09-05 15:20:00,69.25,69.25,69.14,69.23,27780.0,68.0551,68.0551,67.947,68.0354,27780.0
2024-09-05 15:30:00,69.23,69.45,69.23,69.28,27806.0,68.0354,68.2516,68.0354,68.0846,27806.0
2024-09-05 15:40:00,69.27,69.27,69.12,69.17,72861.0,68.0747,68.0747,67.9273,67.9765,72861.0
2024-09-05 15:50:00,69.17,69.38,68.98,69.38,477342.0,67.9765,68.1828,67.7897,68.1828,477342.0
2024-09-06 09:30:00,69.57,70.32,69.57,70.0,28650.0,68.3696,69.1066,68.3696,68.7921,28650.0
2024-09-06 09:40:00,69.96,70.0,69.75,69.81,50107.0,68.7528,68.7921,68.5464,68.6054,50107.0
2024-09-06 09:50:00,69.82,69.99,69.5,69.59,85379.0,68.6152,68.7823,68.3008,68.3892,85379.0
2024-09-06 10:00:00,69.57,69.57,68.96,68.98,60641.0,68.3696,68.3696,67.7701,67.7897,60641.0
2024-09-06 10:10:00,68.98,69.13,68.65,68.77,61834.0,67.7897,67.9371,67.4654,67.5834,61834.0
2024-09-06 10:20:00,68.78,68.82,68.4,68.42,88559.0,67.5932,67.6325,67.2197,67.2394,88559.0
2024-09-06 10:30:00,68.46,68.71,68.35,68.48,41442.0,67.2787,67.5244,67.1706,67.2984,41442.0
2024-09-06 10:40:00,68.48,68.52,68.35,68.45,45528.0,67.2984,67.3377,67.1706,67.2689,45528.0
2024-09-06 10:50:00,68.46,68.49,68.28,68.42,36566.0,67.2787,67.3082,67.1018,67.2394,36566.0
2024-09-06 11:00:00,68.43,69.04,68.39,68.44,62053.0,67.2492,67.8487,67.2099,67.2591,62053.0
2024-09-06 11:10:00,68.48,68.51,68.17,68.28,31571.0,67.2984,67.3278,66.9937,67.1018,31571.0
2024-09-06 11:20:00,68.28,68.31,68.13,68.25,38639.0,67.1018,67.1313,66.9544,67.0723,38639.0
2024-09-06 11:30:00,68.24,68.43,68.22,68.38,29360.0,67.0625,67.2492,67.0428,67.2001,29360.0
2024-09-06 11:40:00,68.37,68.45,68.28,68.44,26389.0,67.1903,67.2689,67.1018,67.2591,26389.0
2024-09-06 11:50:00,68.41,68.42,68.31,68.37,35828.0,67.2296,67.2394,67.1313,67.1903,35828.0
2024-09-06 12:00:00,68.34,68.4,68.23,68.37,25746.0,67.1608,67.2197,67.0527,67.1903,25746.0
2024-09-06 12:10:00,68.37,68.37,68.15,68.19,26093.0,67.1903,67.1903,66.9741,67.0134,26093.0
2024-09-06 12:20:00,68.2,68.27,68.02,68.04,70785.0,67.0232,67.092,66.8463,66.866,70785.0
2024-09-06 12:30:00,68.04,68.2,67.96,68.0,41104.0,66.866,67.0232,66.7873,66.8266,41104.0
2024-09-06 12:40:00,68.01,68.11,67.94,68.0,30772.0,66.8365,66.9347,66.7677,66.8266,30772.0
2024-09-06 12:50:00,67.99,68.07,67.95,68.05,26120.0,66.8168,66.8954,66.7775,66.8758,26120.0
2024-09-06 13:00:00,68.05,68.13,67.98,68.11,20584.0,66.8758,66.9544,66.807,66.9347,20584.0
2024-09-06 13:10:00,68.1,68.13,67.99,68.04,34008.0,66.9249,66.9544,66.8168,66.866,34008.0
2024-09-06 13:20:00,68.03,68.2,68.03,68.06,44549.0,66.8561,67.0232,66.8561,66.8856,44549.0
2024-09-06 13:30:00,68.05,68.06,67.96,68.0,24649.0,66.8758,66.8856,66.7873,66.8266,24649.0
2024-09-06 13:40:00,68.0,68.03,67.95,68.02,24726.0,66.8266,66.8561,66.7775,66.8463,24726.0
2024-09-06 13:50:00,68.01,68.16,67.99,68.1,32976.0,66.8365,66.9839,66.8168,66.9249,32976.0
2024-09-06 14:00:00,68.1,68.1,67.91,67.94,26233.0,66.9249,66.9249,66.7382,66.7677,26233.0
2024-09-06 14:10:00,67.93,68.03,67.88,67.89,28188.0,66.7579,66.8561,66.7087,66.7185,28188.0
2024-09-06 14:20:00,67.9,67.98,67.87,67.97,25590.0,66.7284,66.807,66.6989,66.7972,25590.0
2024-09-06 14:30:00,67.96,67.98,67.72,67.8,32796.0,66.7873,66.807,66.5515,66.6301,32796.0
2024-09-06 14:40:00,67.8,67.83,67.72,67.76,34200.0,66.6301,66.6596,66.5515,66.5908,34200.0
2024-09-06 14:50:00,67.77,67.85,67.69,67.81,35912.0,66.6006,66.6792,66.522,66.6399,35912.0
2024-09-06 15:00:00,67.8,67.86,67.75,67.85,110473.0,66.6301,66.6891,66.581,66.6792,110473.0
2024-09-06 15:10:00,67.85,67.89,67.72,67.83,101836.0,66.6792,66.7185,66.5515,66.6596,101836.0
2024-09-06 15:20:00,67.82,68.02,67.81,67.91,119220.0,66.6498,66.8463,66.6399,66.7382,119220.0
2024-09-06 15:30:00,67.91,68.07,67.81,68.05,114043.0,66.7382,66.8954,66.6399,66.8758,114043.0
2024-09-06 15:40:00,68.05,68.13,67.93,68.08,206799.0,66.8758,66.9544,66.7579,66.9053,206799.0
2024-09-06 15:50:00,68.08,68.12,67.68,67.86,336308.0,66.9053,66.9446,66.5122,66.6891,336308.0
2024-09-09 09:30:00,68.39,69.13,68.39,68.52,79490.0,67.2099,67.9371,67.2099,67.3377,79490.0
2024-09-09 09:40:00,68.56,68.67,68.08,68.1,24634.0,67.377,67.4851,66.9053,66.9249,24634.0
2024-09-09 09:50:00,68.08,68.2,68.03,68.09,24935.0,66.9053,67.0232,66.8561,66.9151,24935.0
2024-09-09 10:00:00,68.13,68.58,68.12,68.51,32102.0,66.9544,67.3966,66.9446,67.3278,32102.0
2024-09-09 10:10:00,68.51,68.8,68.36,68.76,47499.0,67.3278,67.6128,67.1804,67.5735,47499.0
2024-09-09 10:20:00,68.77,68.77,68.44,68.51,31014.0,67.5834,67.5834,67.2591,67.3278,31014.0
2024-09-09 10:30:00,68.51,68.51,68.24,68.43,32563.0,67.3278,67.3278,67.0625,67.2492,32563.0
2024-09-09 10:40:00,68.43,68.46,68.31,68.46,31750.0,67.2492,67.2787,67.1313,67.2787,31750.0
2024-09-09 10:50:00,68.48,68.64,68.43,68.51,30976.0,67.2984,67.4556,67.2492,67.3278,30976.0
2024-09-09 11:00:00,68.49,68.61,68.46,68.51,21974.0,67.3082,67.4261,67.2787,67.3278,21974.0
2024-09-09 11:10:00,68.51,68.52,68.21,68.27,41708.0,67.3278,67.3377,67.033,67.092,41708.0
2024-09-09 11:20:00,68.27,68.54,68.25,68.53,22431.0,67.092,67.3573,67.0723,67.3475,22431.0
2024-09-09 11:30:00,68.54,68.72,68.5,68.7,29643.0,67.3573,67.5342,67.318,67.5146,29643.0
2024-09-09 11:40:00,68.71,68.75,68.63,68.74,20819.0,67.5244,67.5637,67.4458,67.5539,20819.0
2024-09-09 11:50:00,68.74,68.77,68.58,68.64,35103.0,67.5539,67.5834,67.3966,67.4556,35103.0
2024-09-09 12:00:00,68.63,68.68,68.54,68.56,25511.0,67.4458,67.4949,67.3573,67.377,25511.0
2024-09-09 12:10:00,68.56,68.72,68.56,68.67,44725.0,67.377,67.5342,67.377,67.4851,44725.0
2024-09-09 12:20:00,68.67,68.75,68.66,68.75,25398.0,67.4851,67.5637,67.4753,67.5637,25398.0
2024-09-09 12:30:00,68.74,68.84,68.73,68.8,28364.0,67.5539,67.6522,67.544,67.6128,28364.0
2024-09-09 12:40:00,68.81,68.86,68.79,68.83,22710.0,67.6227,67.6718,67.603,67.6423,22710.0
2024-09-09 12:50:00,68.81,69.04,68.81,69.03,54254.0,67.6227,67.8487,67.6227,67.8389,54254.0
2024-09-09 13:00:00,69.04,69.08,68.98,69.05,18522.0,67.8487,67.888,67.7897,67.8585,18522.0
2024-09-09 13:10:00,69.05,69.05,68.97,69.01,24516.0,67.8585,67.8585,67.7799,67.8192,24516.0
2024-09-09 13:20:00,69.01,69.01,68.95,68.97,26785.0,67.8192,67.8192,67.7603,67.7799,26785.0
2024-09-09 13:30:00,68.98,68.99,68.86,68.96,58902.0,67.7897,67.7996,67.6718,67.7701,58902.0
2024-09-09 13:40:00,68.96,69.0,68.88,68.89,33799.0,67.7701,67.8094,67.6915,67.7013,33799.0
2024-09-09 13:50:00,68.88,68.94,68.82,68.84,34589.0,67.6915,67.7504,67.6325,67.6522,34589.0
2024-09-09 14:00:00,68.84,68.87,68.79,68.79,37170.0,67.6522,67.6816,67.603,67.603,37170.0
2024-09-09 14:10:00,68.8,68.89,68.8,68.88,36687.0,67.6128,67.7013,67.6128,67.6915,36687.0
2024-09-09 14:20:00,68.88,68.91,68.82,68.83,25340.0,67.6915,67.7209,67.6325,67.6423,25340.0
2024-09-09 14:30:00,68.83,68.83,68.61,68.63,23452.0,67.6423,67.6423,67.4261,67.4458,23452.0
2024-09-09 14:40:00,68.64,68.76,68.63,68.71,26535.0,67.4556,67.5735,67.4458,67.5244,26535.0
2024-09-09 14:50:00,68.71,68.74,68.69,68.72,31254.0,67.5244,67.5539,67.5047,67.5342,31254.0
2024-09-09 15:00:00,68.72,68.77,68.64,68.77,28662.0,67.5342,67.5834,67.4556,67.5834,28662.0
2024-09-09 15:10:00,68.77,68.78,68.56,68.57,40850.0,67.5834,67.5932,67.377,67.3868,40850.0
2024-09-09 15:20:00,68.57,68.62,68.51,68.61,44547.0,67.3868,67.4359,67.3278,67.4261,44547.0
2024-09-09 15:30:00,68.61,68.74,68.59,68.69,49298.0,67.4261,67.5539,67.4065,67.5047,49298.0
2024-09-09 15:40:00,68.68,68.74,68.62,68.67,41913.0,67.4949,67.5539,67.4359,67.4851,41913.0
2024-09-09 15:50:00,68.69,68.74,68.58,68.6,241821.0,67.5047,67.5539,67.3966,67.4163,241821.0
2024-09-10 09:30:00,70.42,70.53,69.5,69.5,194487.0,69.2049,69.313,68.3008,68.3008,194487.0
2024-09-10 09:40:00,69.53,70.08,69.39,70.03,174686.0,68.3302,68.8708,68.1927,68.8216,174686.0
2024-09-10 09:50:00,70.03,70.17,69.9,70.13,96530.0,68.8216,68.9592,68.6939,68.9199,96530.0
2024-09-10 10:00:00,70.13,70.18,69.8,69.89,64096.0,68.9199,68.969,68.5956,68.684,64096.0
2024-09-10 10:10:00,69.85,70.0,69.51,69.95,212703.0,68.6447,68.7921,68.3106,68.743,212703.0
2024-09-10 10:20:00,69.95,69.96,69.66,69.89,52588.0,68.743,68.7528,68.458,68.684,52588.0
2024-09-10 10:30:00,69.87,69.92,69.65,69.89,81655.0,68.6644,68.7135,68.4482,68.684,81655.0
2024-09-10 10:40:00,69.91,69.96,69.79,69.94,47050.0,68.7037,68.7528,68.5858,68.7332,47050.0
2024-09-10 10:50:00,69.94,69.99,69.82,69.9,89188.0,68.7332,68.7823,68.6152,68.6939,89188.0
2024-09-10 11:00:00,69.9,70.1,69.88,70.1,24961.0,68.6939,68.8904,68.6742,68.8904,24961.0
2024-09-10 11:10:00,70.1,70.41,70.1,70.34,30509.0,68.8904,69.1951,68.8904,69.1263,30509.0
2024-09-10 11:20:00,70.34,70.34,70.14,70.24,29546.0,69.1263,69.1263,68.9297,69.028,29546.0
2024-09-10 11:30:00,70.26,70.29,69.97,69.99,32876.0,69.0476,69.0771,68.7627,68.7823,32876.0
2024-09-10 11:40:00,70.0,70.06,69.95,69.97,25408.0,68.7921,68.8511,68.743,68.7627,25408.0
2024-09-10 11:50:00,69.94,69.94,69.76,69.81,35460.0,68.7332,68.7332,68.5563,68.6054,35460.0
2024-09-10 12:00:00,69.8,69.87,69.75,69.75,48752.0,68.5956,68.6644,68.5464,68.5464,48752.0
2024-09-10 12:10:00,69.73,69.87,69.7,69.86,24830.0,68.5268,68.6644,68.4973,68.6546,24830.0
2024-09-10 12:20:00,69.85,69.93,69.79,69.9,33770.0,68.6447,68.7233,68.5858,68.6939,33770.0
2024-09-10 12:30:00,69.88,69.95,69.84,69.84,30059.0,68.6742,68.743,68.6349,68.6349,30059.0
2024-09-10 12:40:00,69.83,69.89,69.73,69.77,15725.0,68.6251,68.684,68.5268,68.5661,15725.0
2024-09-10 12:50:00,69.78,69.85,69.73,69.74,36779.0,68.5759,68.6447,68.5268,68.5366,36779.0
2024-09-10 13:00:00,69.74,69.82,69.71,69.75,41355.0,68.5366,68.6152,68.5071,68.5464,41355.0
2024-09-10 13:10:00,69.77,69.9,69.73,69.73,91296.0,68.5661,68.6939,68.5268,68.5268,91296.0
2024-09-10 13:20:00,69.74,69.74,69.66,69.74,29379.0,68.5366,68.5366,68.458,68.5366,29379.0
2024-09-10 13:30:00,69.75,69.98,69.75,69.98,30572.0,68.5464,68.7725,68.5464,68.7725,30572.0
2024-09-10 13:40:00,69.98,69.98,69.85,69.86,17504.0,68.7725,68.7725,68.6447,68.6546,17504.0
2024-09-10 13:50:00,69.86,69.93,69.81,69.85,15416.0,68.6546,68.7233,68.6054,68.6447,15416.0
2024-09-10 14:00:00,69.85,69.9,69.8,69.85,30824.0,68.6447,68.6939,68.5956,68.6447,30824.0
2024-09-10 14:10:00,69.86,69.91,69.8,69.89,23123.0,68.6546,68.7037,68.5956,68.684,23123.0
2024-09-10 14:20:00,69.9,70.05,69.76,70.04,22895.0,68.6939,68.8413,68.5563,68.8314,22895.0
2024-09-10 14:30:00,70.03,70.13,70.02,70.13,27859.0,68.8216,68.9199,68.8118,68.9199,27859.0
2024-09-10 14:40:00,70.13,70.23,70.12,70.21,20509.0,68.9199,69.0182,68.9101,68.9985,20509.0
2024-09-10 14:50:00,70.22,70.29,70.22,70.24,28705.0,69.0083,69.0771,69.0083,69.028,28705.0
2024-09-10 15:00:00,70.24,70.33,70.22,70.26,29640.0,69.028,69.1164,69.0083,69.0476,29640.0
2024-09-10 15:10:00,70.25,70.33,70.24,70.24,75211.0,69.0378,69.1164,69.028,69.028,75211.0
2024-09-10 15:20:00,70.25,70.41,70.25,70.34,40278.0,69.0378,69.1951,69.0378,69.1263,40278.0
2024-09-10 15:30:00,70.34,70.35,70.05,70.06,69934.0,69.1263,69.1361,68.8413,68.8511,69934.0
2024-09-10 15:40:00,70.06,70.18,70.04,70.05,55756.0,68.8511,68.969,68.8314,68.8413,55756.0
2024-09-10 15:50:00,70.05,70.35,69.97,70.34,287459.0,68.8413,69.1361,68.7627,69.1263,287459.0
2024-09-11 09:30:00,70.12,70.31,69.24,69.25,61442.0,68.9101,69.0968,68.0452,68.0551,61442.0
2024-09-11 09:40:00,69.25,69.32,69.11,69.17,36273.0,68.0551,68.1239,67.9175,67.9765,36273.0
2024-09-11 09:50:00,69.16,69.35,68.96,69.15,44227.0,67.9666,68.1534,67.7701,67.9568,44227.0
2024-09-11 10:00:00,69.11,69.15,68.73,68.89,63613.0,67.9175,67.9568,67.544,67.7013,63613.0
2024-09-11 10:10:00,68.86,69.02,68.72,68.75,25471.0,67.6718,67.829,67.5342,67.5637,25471.0
2024-09-11 10:20:00,68.74,68.79,68.56,68.64,50543.0,67.5539,67.603,67.377,67.4556,50543.0
2024-09-11 10:30:00,68.64,68.68,68.52,68.6,29494.0,67.4556,67.4949,67.3377,67.4163,29494.0
2024-09-11 10:40:00,68.62,68.62,68.41,68.51,44364.0,67.4359,67.4359,67.2296,67.3278,44364.0
2024-09-11 10:50:00,68.52,68.93,68.48,68.92,36800.0,67.3377,67.7406,67.2984,67.7308,36800.0
2024-09-11 11:00:00,68.93,68.97,68.83,68.92,50530.0,67.7406,67.7799,67.6423,67.7308,50530.0
2024-09-11 11:10:00,68.92,69.19,68.9,69.07,36966.0,67.7308,67.9961,67.7111,67.8782,36966.0
2024-09-11 11:20:00,69.06,69.21,68.99,69.2,17268.0,67.8684,68.0158,67.7996,68.0059,17268.0
2024-09-11 11:30:00,69.23,69.51,69.18,69.47,26582.0,68.0354,68.3106,67.9863,68.2713,26582.0
2024-09-11 11:40:00,69.53,69.73,69.51,69.7,23104.0,68.3302,68.5268,68.3106,68.4973,23104.0
2024-09-11 11:50:00,69.7,69.71,69.46,69.67,23952.0,68.4973,68.5071,68.2615,68.4678,23952.0
2024-09-11 12:00:00,69.71,70.03,69.67,69.84,46464.0,68.5071,68.8216,68.4678,68.6349,46464.0
2024-09-11 12:10:00,69.92,70.04,69.88,69.96,22999.0,68.7135,68.8314,68.6742,68.7528,22999.0
2024-09-11 12:20:00,69.98,70.05,69.93,70.03,10043.0,68.7725,68.8413,68.7233,68.8216,10043.0
2024-09-11 12:30:00,70.04,70.06,69.93,70.01,15916.0,68.8314,68.8511,68.7233,68.802,15916.0
2024-09-11 12:40:00,70.01,70.03,69.89,69.93,10729.0,68.802,68.8216,68.684,68.7233,10729.0
2024-09-11 12:50:00,69.94,70.05,69.93,69.97,14142.0,68.7332,68.8413,68.7233,68.7627,14142.0
2024-09-11 13:00:00,70.0,70.26,70.0,70.23,25995.0,68.7921,69.0476,68.7921,69.0182,25995.0
2024-09-11 13:10:00,70.27,70.38,70.24,70.25,14681.0,69.0575,69.1656,69.028,69.0378,14681.0
2024-09-11 13:20:00,70.25,70.38,70.19,70.31,18314.0,69.0378,69.1656,68.9789,69.0968,18314.0
2024-09-11 13:30:00,70.36,70.36,70.31,70.35,9356.0,69.1459,69.1459,69.0968,69.1361,9356.0
2024-09-11 13:40:00,70.35,70.58,70.3,70.52,20613.0,69.1361,69.3621,69.087,69.3032,20613.0
2024-09-11 13:50:00,70.53,70.61,70.42,70.48,16259.0,69.313,69.3916,69.2049,69.2639,16259.0
2024-09-11 14:00:00,70.48,70.53,70.45,70.51,8233.0,69.2639,69.313,69.2344,69.2933,8233.0
2024-09-11 14:10:00,70.51,70.55,70.4,70.5,108887.0,69.2933,69.3326,69.1852,69.2835,108887.0
2024-09-11 14:20:00,70.5,70.65,70.48,70.59,12728.0,69.2835,69.4309,69.2639,69.372,12728.0
2024-09-11 14:30:00,70.61,70.78,70.61,70.78,12884.0,69.3916,69.5587,69.3916,69.5587,12884.0
2024-09-11 14:40:00,70.79,70.92,70.78,70.87,14366.0,69.5685,69.6963,69.5587,69.6471,14366.0
2024-09-11 14:50:00,70.87,70.87,70.74,70.8,11864.0,69.6471,69.6471,69.5194,69.5783,11864.0
2024-09-11 15:00:00,70.79,70.87,70.74,70.86,16516.0,69.5685,69.6471,69.5194,69.6373,16516.0
2024-09-11 15:10:00,70.87,70.91,70.83,70.86,14578.0,69.6471,69.6864,69.6078,69.6373,14578.0
2024-09-11 15:20:00,70.85,70.96,70.85,70.88,26429.0,69.6275,69.7356,69.6275,69.657,26429.0
2024-09-11 15:30:00,70.88,70.88,70.66,70.66,54831.0,69.657,69.657,69.4407,69.4407,54831.0
2024-09-11 15:40:00,70.66,70.68,70.47,70.5,114805.0,69.4407,69.4604,69.254,69.2835,114805.0
2024-09-11 15:50:00,70.49,70.77,70.4,70.65,296078.0,69.2737,69.5488,69.1852,69.4309,296078.0
2024-09-12 09:30:00,70.7,71.0,70.19,70.34,33283.0,69.4801,69.7749,68.9789,69.1263,33283.0
2024-09-12 09:40:00,70.35,70.6,70.08,70.08,44564.0,69.1361,69.3818,68.8708,68.8708,44564.0
2024-09-12 09:50:00,70.12,70.22,69.89,70.03,42349.0,68.9101,69.0083,68.684,68.8216,42349.0
2024-09-12 10:00:00,70.01,70.01,69.82,69.96,28433.0,68.802,68.802,68.6152,68.7528,28433.0
2024-09-12 10:10:00,70.01,70.34,69.99,70.32,22061.0,68.802,69.1263,68.7823,69.1066,22061.0
2024-09-12 10:20:00,70.38,70.5,70.35,70.46,27341.0,69.1656,69.2835,69.1361,69.2442,27341.0
2024-09-12 10:30:00,70.45,70.56,70.42,70.56,17962.0,69.2344,69.3425,69.2049,69.3425,17962.0
2024-09-12 10:40:00,70.55,70.74,70.51,70.57,33973.0,69.3326,69.5194,69.2933,69.3523,33973.0
2024-09-12 10:50:00,70.54,70.54,70.24,70.24,44224.0,69.3228,69.3228,69.028,69.028,44224.0
2024-09-12 11:00:00,70.22,70.42,70.2,70.23,52632.0,69.0083,69.2049,68.9887,69.0182,52632.0
2024-09-12 11:10:00,70.23,70.42,70.22,70.39,16380.0,69.0182,69.2049,69.0083,69.1754,16380.0
2024-09-12 11:20:00,70.37,70.44,70.3,70.35,38161.0,69.1558,69.2245,69.087,69.1361,38161.0
2024-09-12 11:30:00,70.34,70.48,70.31,70.39,16860.0,69.1263,69.2639,69.0968,69.1754,16860.0
2024-09-12 11:40:00,70.38,70.43,70.2,70.2,14453.0,69.1656,69.2147,68.9887,68.9887,14453.0
2024-09-12 11:50:00,70.2,70.25,70.13,70.18,14185.0,68.9887,69.0378,68.9199,68.969,14185.0
2024-09-12 12:00:00,70.19,70.26,70.19,70.26,15919.0,68.9789,69.0476,68.9789,69.0476,15919.0
2024-09-12 12:10:00,70.26,70.33,70.19,70.31,19166.0,69.0476,69.1164,68.9789,69.0968,19166.0
2024-09-12 12:20:00,70.31,70.35,70.25,70.3,23529.0,69.0968,69.1361,69.0378,69.087,23529.0
2024-09-12 12:30:00,70.29,70.46,70.29,70.44,15888.0,69.0771,69.2442,69.0771,69.2245,15888.0
2024-09-12 12:40:00,70.42,70.52,70.4,70.46,18149.0,69.2049,69.3032,69.1852,69.2442,18149.0
2024-09-12 12:50:00,70.47,70.65,70.46,70.64,14136.0,69.254,69.4309,69.2442,69.4211,14136.0
2024-09-12 13:00:00,70.63,70.64,70.53,70.54,13110.0,69.4113,69.4211,69.313,69.3228,13110.0
2024-09-12 13:10:00,70.53,70.61,70.51,70.61,14345.0,69.313,69.3916,69.2933,69.3916,14345.0
2024-09-12 13:20:00,70.6,70.67,70.56,70.63,10124.0,69.3818,69.4506,69.3425,69.4113,10124.0
2024-09-12 13:30:00,70.65,70.7,70.62,70.7,13847.0,69.4309,69.4801,69.4014,69.4801,13847.0
2024-09-12 13:40:00,70.7,70.8,70.69,70.75,15677.0,69.4801,69.5783,69.4702,69.5292,15677.0
2024-09-12 13:50:00,70.75,70.88,70.75,70.78,20800.0,69.5292,69.657,69.5292,69.5587,20800.0
2024-09-12 14:00:00,70.77,70.81,70.69,70.7,10011.0,69.5488,69.5882,69.4702,69.4801,10011.0
2024-09-12 14:10:00,70.71,70.72,70.63,70.63,22811.0,69.4899,69.4997,69.4113,69.4113,22811.0
2024-09-12 14:20:00,70.64,70.69,70.61,70.64,16033.0,69.4211,69.4702,69.3916,69.4211,16033.0
2024-09-12 14:30:00,70.64,70.68,70.57,70.67,12780.0,69.4211,69.4604,69.3523,69.4506,12780.0
2024-09-12 14:40:00,70.66,70.69,70.62,70.63,20471.0,69.4407,69.4702,69.4014,69.4113,20471.0
2024-09-12 14:50:00,70.63,70.64,70.36,70.62,38373.0,69.4113,69.4211,69.1459,69.4014,38373.0
2024-09-12 15:00:00,70.61,70.68,70.52,70.66,18317.0,69.3916,69.4604,69.3032,69.4407,18317.0
2024-09-12 15:10:00,70.67,70.79,70.66,70.78,41229.0,69.4506,69.5685,69.4407,69.5587,41229.0
2024-09-12 15:20:00,70.78,70.8,70.69,70.77,36903.0,69.5587,69.5783,69.4702,69.5488,36903.0
2024-09-12 15:30:00,70.76,70.87,70.73,70.87,40411.0,69.539,69.6471,69.5095,69.6471,40411.0
2024-09-12 15:40:00,70.87,71.03,70.86,70.92,126471.0,69.6471,69.8044,69.6373,69.6963,126471.0
2024-09-12 15:50:00,70.92,71.23,70.9,71.22,340908.0,69.6963,70.0009,69.6766,69.9911,340908.0
2024-09-13 09:30:00,71.5,72.2,71.34,71.84,73451.0,70.2663,70.9542,70.109,70.6004,73451.0
2024-09-13 09:40:00,71.81,72.15,71.69,72.12,25654.0,70.5709,70.905,70.453,70.8756,25654.0
2024-09-13 09:50:00,72.13,72.17,71.95,72.11,25856.0,70.8854,70.9247,70.7085,70.8657,25856.0
2024-09-13 10:00:00,72.08,72.17,71.69,71.87,36965.0,70.8362,70.9247,70.453,70.6299,36965.0
2024-09-13 10:10:00,71.89,72.03,71.89,71.97,38901.0,70.6495,70.7871,70.6495,70.7281,38901.0
2024-09-13 10:20:00,71.97,72.09,71.93,71.98,34004.0,70.7281,70.8461,70.6888,70.738,34004.0
2024-09-13 10:30:00,71.99,72.05,71.84,71.95,67521.0,70.7478,70.8068,70.6004,70.7085,67521.0
2024-09-13 10:40:00,71.95,71.99,71.83,71.84,39827.0,70.7085,70.7478,70.5906,70.6004,39827.0
2024-09-13 10:50:00,71.84,71.84,71.68,71.73,53822.0,70.6004,70.6004,70.4431,70.4923,53822.0
2024-09-13 11:00:00,71.75,71.82,71.74,71.77,34040.0,70.5119,70.5807,70.5021,70.5316,34040.0
2024-09-13 11:10:00,71.77,71.84,71.76,71.82,25624.0,70.5316,70.6004,70.5218,70.5807,25624.0
2024-09-13 11:20:00,71.81,72.0,71.81,71.9,30944.0,70.5709,70.7576,70.5709,70.6594,30944.0
2024-09-13 11:30:00,71.91,72.05,71.87,72.05,20532.0,70.6692,70.8068,70.6299,70.8068,20532.0
2024-09-13 11:40:00,72.06,72.26,72.06,72.18,18942.0,70.8166,71.0131,70.8166,70.9345,18942.0
2024-09-13 11:50:00,72.18,72.2,72.13,72.17,45620.0,70.9345,70.9542,70.8854,70.9247,45620.0
2024-09-13 12:00:00,72.17,72.17,72.04,72.14,21150.0,70.9247,70.9247,70.7969,70.8952,21150.0
2024-09-13 12:10:00,72.13,72.23,72.1,72.21,30294.0,70.8854,70.9837,70.8559,70.964,30294.0
2024-09-13 12:20:00,72.22,72.22,72.05,72.05,21390.0,70.9738,70.9738,70.8068,70.8068,21390.0
2024-09-13 12:30:00,72.05,72.07,71.99,72.02,13394.0,70.8068,70.8264,70.7478,70.7773,13394.0
2024-09-13 12:40:00,72.03,72.07,72.0,72.05,16736.0,70.7871,70.8264,70.7576,70.8068,16736.0
2024-09-13 12:50:00,72.04,72.21,72.03,72.17,9851.0,70.7969,70.964,70.7871,70.9247,9851.0
2024-09-13 13:00:00,72.15,72.26,72.15,72.25,21467.0,70.905,71.0131,70.905,71.0033,21467.0
2024-09-13 13:10:00,72.26,72.27,72.21,72.26,19850.0,71.0131,71.023,70.964,71.0131,19850.0
2024-09-13 13:20:00,72.25,72.34,72.21,72.34,50425.0,71.0033,71.0918,70.964,71.0918,50425.0
2024-09-13 13:30:00,72.34,72.87,72.28,72.84,574845.0,71.0918,71.6126,71.0328,71.5831,574845.0
2024-09-13 13:40:00,72.86,72.96,72.7,72.73,223824.0,71.6028,71.7011,71.4455,71.475,223824.0
2024-09-13 13:50:00,72.73,72.87,72.72,72.79,77718.0,71.475,71.6126,71.4652,71.534,77718.0
2024-09-13 14:00:00,72.79,72.79,72.57,72.64,82066.0,71.534,71.534,71.3178,71.3866,82066.0
2024-09-13 14:10:00,72.66,72.66,72.42,72.46,51447.0,71.4062,71.4062,71.1704,71.2097,51447.0
2024-09-13 14:20:00,72.45,72.48,72.32,72.42,41157.0,71.1999,71.2293,71.0721,71.1704,41157.0
2024-09-13 14:30:00,72.42,72.43,72.3,72.32,47692.0,71.1704,71.1802,71.0524,71.0721,47692.0
2024-09-13 14:40:00,72.32,72.44,72.32,72.44,37446.0,71.0721,71.19,71.0721,71.19,37446.0
2024-09-13 14:50:00,72.42,72.44,72.32,72.39,21239.0,71.1704,71.19,71.0721,71.1409,21239.0
2024-09-13 15:00:00,72.39,72.47,72.38,72.42,30670.0,71.1409,71.2195,71.1311,71.1704,30670.0
2024-09-13 15:10:00,72.42,72.43,72.33,72.38,35184.0,71.1704,71.1802,71.0819,71.1311,35184.0
2024-09-13 15:20:00,72.39,72.57,72.39,72.57,51027.0,71.1409,71.3178,71.1409,71.3178,51027.0
2024-09-13 15:30:00,72.57,72.61,72.35,72.4,55499.0,71.3178,71.3571,71.1016,71.1507,55499.0
2024-09-13 15:40:00,72.4,72.52,72.33,72.47,78347.0,71.1507,71.2687,71.0819,71.2195,78347.0
2024-09-13 15:50:00,72.49,72.6,72.3,72.55,291032.0,71.2392,71.3473,71.0524,71.2981,291032.0
2024-09-16 09:30:00,73.01,73.39,72.7,72.84,43754.0,71.7502,72.1236,71.4455,71.5831,43754.0
2024-09-16 09:40:00,72.81,72.81,72.47,72.75,13036.0,71.5536,71.5536,71.2195,71.4947,13036.0
2024-09-16 09:50:00,72.79,73.11,72.79,72.91,31235.0,71.534,71.8485,71.534,71.6519,31235.0
2024-09-16 10:00:00,72.92,72.96,72.72,72.8,29560.0,71.6617,71.7011,71.4652,71.5438,29560.0
2024-09-16 10:10:00,72.78,72.84,72.66,72.71,20199.0,71.5242,71.5831,71.4062,71.4554,20199.0
2024-09-16 10:20:00,72.72,72.77,72.56,72.63,17037.0,71.4652,71.5143,71.308,71.3768,17037.0
2024-09-16 10:30:00,72.62,72.65,72.43,72.53,35927.0,71.3669,71.3964,71.1802,71.2785,35927.0
2024-09-16 10:40:00,72.52,72.69,72.48,72.66,28352.0,71.2687,71.4357,71.2293,71.4062,28352.0
2024-09-16 10:50:00,72.67,72.7,72.56,72.65,23957.0,71.4161,71.4455,71.308,71.3964,23957.0
2024-09-16 11:00:00,72.63,72.7,72.55,72.68,20145.0,71.3768,71.4455,71.2981,71.4259,20145.0
2024-09-16 11:10:00,72.69,72.73,72.54,72.55,16828.0,71.4357,71.475,71.2883,71.2981,16828.0
2024-09-16 11:20:00,72.55,72.67,72.55,72.57,23028.0,71.2981,71.4161,71.2981,71.3178,23028.0
2024-09-16 11:30:00,72.56,72.68,72.55,72.68,20294.0,71.308,71.4259,71.2981,71.4259,20294.0
2024-09-16 11:40:00,72.67,72.83,72.67,72.78,12220.0,71.4161,71.5733,71.4161,71.5242,12220.0
2024-09-16 11:50:00,72.78,72.83,72.73,72.79,17106.0,71.5242,71.5733,71.475,71.534,17106.0
2024-09-16 12:00:00,72.78,72.81,72.72,72.76,17423.0,71.5242,71.5536,71.4652,71.5045,17423.0
2024-09-16 12:10:00,72.76,72.82,72.7,72.81,18882.0,71.5045,71.5635,71.4455,71.5536,18882.0
2024-09-16 12:20:00,72.79,72.95,72.78,72.92,14673.0,71.534,71.6912,71.5242,71.6617,14673.0
2024-09-16 12:30:00,72.93,72.94,72.81,72.83,27462.0,71.6716,71.6814,71.5536,71.5733,27462.0
2024-09-16 12:40:00,72.84,72.87,72.81,72.87,11037.0,71.5831,71.6126,71.5536,71.6126,11037.0
2024-09-16 12:50:00,72.88,72.88,72.82,72.85,9844.0,71.6224,71.6224,71.5635,71.593,9844.0
2024-09-16 13:00:00,72.86,72.86,72.75,72.8,17412.0,71.6028,71.6028,71.4947,71.5438,17412.0
2024-09-16 13:10:00,72.81,72.84,72.77,72.84,18825.0,71.5536,71.5831,71.5143,71.5831,18825.0
2024-09-16 13:20:00,72.85,72.87,72.8,72.86,27931.0,71.593,71.6126,71.5438,71.6028,27931.0
2024-09-16 13:30:00,72.86,72.93,72.82,72.92,13799.0,71.6028,71.6716,71.5635,71.6617,13799.0
2024-09-16 13:40:00,72.92,72.92,72.83,72.83,14919.0,71.6617,71.6617,71.5733,71.5733,14919.0
2024-09-16 13:50:00,72.82,72.89,72.81,72.88,15104.0,71.5635,71.6323,71.5536,71.6224,15104.0
2024-09-16 14:00:00,72.87,72.88,72.77,72.84,16321.0,71.6126,71.6224,71.5143,71.5831,16321.0
2024-09-16 14:10:00,72.84,72.92,72.76,72.76,33600.0,71.5831,71.6617,71.5045,71.5045,33600.0
2024-09-16 14:20:00,72.75,72.8,72.75,72.78,13722.0,71.4947,71.5438,71.4947,71.5242,13722.0
2024-09-16 14:30:00,72.78,72.81,72.72,72.75,17653.0,71.5242,71.5536,71.4652,71.4947,17653.0
2024-09-16 14:40:00,72.76,72.77,72.71,72.76,23102.0,71.5045,71.5143,71.4554,71.5045,23102.0
2024-09-16 14:50:00,72.76,72.87,72.74,72.85,23131.0,71.5045,71.6126,71.4849,71.593,23131.0
2024-09-16 15:00:00,72.85,72.85,72.73,72.74,35008.0,71.593,71.593,71.475,71.4849,35008.0
2024-09-16 15:10:00,72.73,72.76,72.7,72.75,29961.0,71.475,71.5045,71.4455,71.4947,29961.0
2024-09-16 15:20:00,72.74,72.74,72.55,72.57,46652.0,71.4849,71.4849,71.2981,71.3178,46652.0
2024-09-16 15:30:00,72.57,72.66,72.55,72.64,62573.0,71.3178,71.4062,71.2981,71.3866,62573.0
2024-09-16 15:40:00,72.64,72.73,72.63,72.67,80142.0,71.3866,71.475,71.3768,71.4161,80142.0
2024-09-16 15:50:00,72.68,72.71,72.47,72.55,353640.0,71.4259,71.4554,71.2195,71.2981,353640.0
2024-09-17 09:30:00,72.86,73.05,72.68,72.83,42040.0,71.6028,71.7895,71.4259,71.5733,42040.0
2024-09-17 09:40:00,72.75,72.75,72.33,72.46,44816.0,71.4947,71.4947,71.0819,71.2097,44816.0
2024-09-17 09:50:00,72.46,72.53,72.25,72.27,58976.0,71.2097,71.2785,71.0033,71.023,58976.0
2024-09-17 10:00:00,72.28,72.72,72.27,72.71,68623.0,71.0328,71.4652,71.023,71.4554,68623.0
2024-09-17 10:10:00,72.69,72.86,72.63,72.86,33488.0,71.4357,71.6028,71.3768,71.6028,33488.0
2024-09-17 10:20:00,72.86,73.04,72.7,72.7,43747.0,71.6028,71.7797,71.4455,71.4455,43747.0
2024-09-17 10:30:00,72.7,72.75,72.57,72.67,67247.0,71.4455,71.4947,71.3178,71.4161,67247.0
2024-09-17 10:40:00,72.67,72.81,72.66,72.79,43027.0,71.4161,71.5536,71.4062,71.534,43027.0
2024-09-17 10:50:00,72.79,72.9,72.7,72.76,26488.0,71.534,71.6421,71.4455,71.5045,26488.0
2024-09-17 11:00:00,72.76,72.84,72.71,72.72,61635.0,71.5045,71.5831,71.4554,71.4652,61635.0
2024-09-17 11:10:00,72.7,72.76,72.66,72.75,43311.0,71.4455,71.5045,71.4062,71.4947,43311.0
2024-09-17 11:20:00,72.74,72.89,72.7,72.83,31803.0,71.4849,71.6323,71.4455,71.5733,31803.0
2024-09-17 11:30:00,72.83,72.92,72.81,72.89,17471.0,71.5733,71.6617,71.5536,71.6323,17471.0
2024-09-17 11:40:00,72.87,72.89,72.75,72.77,19998.0,71.6126,71.6323,71.4947,71.5143,19998.0
2024-09-17 11:50:00,72.76,72.83,72.72,72.76,21554.0,71.5045,71.5733,71.4652,71.5045,21554.0
2024-09-17 12:00:00,72.76,72.81,72.71,72.72,21459.0,71.5045,71.5536,71.4554,71.4652,21459.0
2024-09-17 12:10:00,72.73,72.77,72.64,72.66,28952.0,71.475,71.5143,71.3866,71.4062,28952.0
2024-09-17 12:20:00,72.66,72.94,72.64,72.94,59573.0,71.4062,71.6814,71.3866,71.6814,59573.0
2024-09-17 12:30:00,72.92,72.92,72.75,72.77,20317.0,71.6617,71.6617,71.4947,71.5143,20317.0
2024-09-17 12:40:00,72.77,72.8,72.47,72.47,63299.0,71.5143,71.5438,71.2195,71.2195,63299.0
2024-09-17 12:50:00,72.47,72.69,72.42,72.59,36140.0,71.2195,71.4357,71.1704,71.3374,36140.0
2024-09-17 13:00:00,72.61,72.68,72.59,72.67,11137.0,71.3571,71.4259,71.3374,71.4161,11137.0
2024-09-17 13:10:00,72.69,72.84,72.63,72.83,28448.0,71.4357,71.5831,71.3768,71.5733,28448.0
2024-09-17 13:20:00,72.83,73.01,72.83,72.87,69015.0,71.5733,71.7502,71.5733,71.6126,69015.0
2024-09-17 13:30:00,72.86,72.92,72.78,72.89,34545.0,71.6028,71.6617,71.5242,71.6323,34545.0
2024-09-17 13:40:00,72.88,72.95,72.8,72.95,23613.0,71.6224,71.6912,71.5438,71.6912,23613.0
2024-09-17 13:50:00,72.94,73.13,72.94,73.09,54939.0,71.6814,71.8681,71.6814,71.8288,54939.0
2024-09-17 14:00:00,73.09,73.15,73.03,73.09,51669.0,71.8288,71.8878,71.7699,71.8288,51669.0
2024-09-17 14:10:00,73.09,73.09,72.92,72.95,20719.0,71.8288,71.8288,71.6617,71.6912,20719.0
2024-09-17 14:20:00,72.96,73.05,72.94,73.0,19319.0,71.7011,71.7895,71.6814,71.7404,19319.0
2024-09-17 14:30:00,72.99,73.05,72.94,72.99,24819.0,71.7305,71.7895,71.6814,71.7305,24819.0
2024-09-17 14:40:00,72.99,73.04,72.82,72.83,28769.0,71.7305,71.7797,71.5635,71.5733,28769.0
2024-09-17 14:50:00,72.84,72.96,72.79,72.89,29690.0,71.5831,71.7011,71.534,71.6323,29690.0
2024-09-17 15:00:00,72.89,72.93,72.81,72.82,25628.0,71.6323,71.6716,71.5536,71.5635,25628.0
2024-09-17 15:10:00,72.83,72.86,72.77,72.78,23901.0,71.5733,71.6028,71.5143,71.5242,23901.0
2024-09-17 15:20:00,72.78,72.79,72.68,72.77,36452.0,71.5242,71.534,71.4259,71.5143,36452.0
2024-09-17 15:30:00,72.77,72.86,72.64,72.84,56695.0,71.5143,71.6028,71.3866,71.5831,56695.0
2024-09-17 15:40:00,72.84,72.87,72.71,72.82,51055.0,71.5831,71.6126,71.4554,71.5635,51055.0
2024-09-17 15:50:00,72.82,72.91,72.72,72.89,277671.0,71.5635,71.6519,71.4652,71.6323,277671.0
2024-09-18 09:30:00,72.23,72.49,72.19,72.37,81022.0,70.9837,71.2392,70.9443,71.1212,81022.0
2024-09-18 09:40:00,72.36,72.69,72.3,72.64,149846.0,71.1114,71.4357,71.0524,71.3866,149846.0
2024-09-18 09:50:00,72.64,72.8,72.46,72.55,88027.0,71.3866,71.5438,71.2097,71.2981,88027.0
2024-09-18 10:00:00,72.49,72.61,72.33,72.6,22633.0,71.2392,71.3571,71.0819,71.3473,22633.0
2024-09-18 10:10:00,72.57,72.72,72.48,72.62,11307.0,71.3178,71.4652,71.2293,71.3669,11307.0
2024-09-18 10:20:00,72.62,72.8,72.57,72.75,22375.0,71.3669,71.5438,71.3178,71.4947,22375.0
2024-09-18 10:30:00,72.74,72.76,72.54,72.65,19213.0,71.4849,71.5045,71.2883,71.3964,19213.0
2024-09-18 10:40:00,72.66,72.79,72.63,72.77,23024.0,71.4062,71.534,71.3768,71.5143,23024.0
2024-09-18 10:50:00,72.79,72.93,72.77,72.88,37920.0,71.534,71.6716,71.5143,71.6224,37920.0
2024-09-18 11:00:00,72.88,73.04,72.84,72.98,131306.0,71.6224,71.7797,71.5831,71.7207,131306.0
2024-09-18 11:10:00,72.95,73.01,72.88,73.0,54203.0,71.6912,71.7502,71.6224,71.7404,54203.0
2024-09-18 11:20:00,73.0,73.05,72.95,73.02,29819.0,71.7404,71.7895,71.6912,71.76,29819.0
2024-09-18 11:30:00,73.0,73.07,72.93,73.04,12852.0,71.7404,71.8092,71.6716,71.7797,12852.0
2024-09-18 11:40:00,73.03,73.04,72.88,72.9,43845.0,71.7699,71.7797,71.6224,71.6421,43845.0
2024-09-18 11:50:00,72.9,72.94,72.87,72.92,54169.0,71.6421,71.6814,71.6126,71.6617,54169.0
2024-09-18 12:00:00,72.9,72.9,72.73,72.84,31751.0,71.6421,71.6421,71.475,71.5831,31751.0
2024-09-18 12:10:00,72.84,72.88,72.81,72.86,22184.0,71.5831,71.6224,71.5536,71.6028,22184.0
2024-09-18 12:20:00,72.86,73.04,72.86,73.01,15000.0,71.6028,71.7797,71.6028,71.7502,15000.0
2024-09-18 12:30:00,73.0,73.11,72.99,73.1,15897.0,71.7404,71.8485,71.7305,71.8386,15897.0
2024-09-18 12:40:00,73.1,73.15,73.07,73.13,21037.0,71.8386,71.8878,71.8092,71.8681,21037.0
2024-09-18 12:50:00,73.14,73.16,73.08,73.11,24502.0,71.878,71.8976,71.819,71.8485,24502.0
2024-09-18 13:00:00,73.12,73.14,73.07,73.08,23900.0,71.8583,71.878,71.8092,71.819,23900.0
2024-09-18 13:10:00,73.09,73.16,73.08,73.14,25116.0,71.8288,71.8976,71.819,71.878,25116.0
2024-09-18 13:20:00,73.15,73.15,73.05,73.15,16928.0,71.8878,71.8878,71.7895,71.8878,16928.0
2024-09-18 13:30:00,73.14,73.16,73.01,73.03,29988.0,71.878,71.8976,71.7502,71.7699,29988.0
2024-09-18 13:40:00,73.04,73.09,73.0,73.01,24218.0,71.7797,71.8288,71.7404,71.7502,24218.0
2024-09-18 13:50:00,73.01,73.04,72.93,72.97,31100.0,71.7502,71.7797,71.6716,71.7109,31100.0
2024-09-18 14:00:00,72.97,73.97,72.86,73.6,89998.0,71.7109,72.6936,71.6028,72.33,89998.0
2024-09-18 14:10:00,73.58,73.58,73.12,73.42,90482.0,72.3104,72.3104,71.8583,72.1531,90482.0
2024-09-18 14:20:00,73.41,73.66,73.27,73.64,48431.0,72.1433,72.389,72.0057,72.3693,48431.0
2024-09-18 14:30:00,73.66,73.93,73.45,73.84,77792.0,72.389,72.6543,72.1826,72.5659,77792.0
2024-09-18 14:40:00,73.88,73.88,73.29,73.45,46710.0,72.6052,72.6052,72.0254,72.1826,46710.0
2024-09-18 14:50:00,73.47,73.74,73.29,73.34,28501.0,72.2023,72.4676,72.0254,72.0745,28501.0
2024-09-18 15:00:00,73.29,73.32,72.92,73.06,26793.0,72.0254,72.0548,71.6617,71.7993,26793.0
2024-09-18 15:10:00,73.0,73.52,72.97,73.46,57219.0,71.7404,72.2514,71.7109,72.1924,57219.0
2024-09-18 15:20:00,73.43,73.58,72.99,73.38,42323.0,72.1629,72.3104,71.7305,72.1138,42323.0
2024-09-18 15:30:00,73.34,73.47,72.88,72.99,101784.0,72.0745,72.2023,71.6224,71.7305,101784.0
2024-09-18 15:40:00,72.99,73.06,72.82,72.86,97254.0,71.7305,71.7993,71.5635,71.6028,97254.0
2024-09-18 15:50:00,72.84,72.94,72.72,72.79,280051.0,71.5831,71.6814,71.4652,71.534,280051.0
2024-09-19 09:30:00,74.57,74.89,73.91,74.08,198343.0,73.2833,73.5978,72.6347,72.8017,198343.0
2024-09-19 09:40:00,74.02,74.16,73.82,74.13,102502.0,72.7428,72.8804,72.5462,72.8509,102502.0
2024-09-19 09:50:00,74.15,74.36,73.81,74.21,96808.0,72.8705,73.0769,72.5364,72.9295,96808.0
2024-09-19 10:00:00,74.22,74.37,73.98,74.19,86780.0,72.9393,73.0867,72.7035,72.9098,86780.0
2024-09-19 10:10:00,74.17,74.46,74.13,74.46,45626.0,72.8902,73.1752,72.8509,73.1752,45626.0
2024-09-19 10:20:00,74.48,74.54,74.37,74.5,58757.0,73.1948,73.2538,73.0867,73.2145,58757.0
2024-09-19 10:30:00,74.51,74.63,74.42,74.54,38005.0,73.2243,73.3422,73.1359,73.2538,38005.0
2024-09-19 10:40:00,74.55,74.56,74.08,74.2,27302.0,73.2636,73.2735,72.8017,72.9197,27302.0
2024-09-19 10:50:00,74.23,74.29,74.1,74.27,17979.0,72.9491,73.0081,72.8214,72.9885,17979.0
2024-09-19 11:00:00,74.27,74.34,74.09,74.2,44923.0,72.9885,73.0572,72.8116,72.9197,44923.0
2024-09-19 11:10:00,74.21,74.3,74.14,74.26,21019.0,72.9295,73.0179,72.8607,72.9786,21019.0
2024-09-19 11:20:00,74.24,74.32,74.23,74.28,21561.0,72.959,73.0376,72.9491,72.9983,21561.0
2024-09-19 11:30:00,74.29,74.4,74.23,74.27,47866.0,73.0081,73.1162,72.9491,72.9885,47866.0
2024-09-19 11:40:00,74.28,74.51,74.28,74.5,28847.0,72.9983,73.2243,72.9983,73.2145,28847.0
2024-09-19 11:50:00,74.5,74.5,74.32,74.36,18751.0,73.2145,73.2145,73.0376,73.0769,18751.0
2024-09-19 12:00:00,74.38,74.5,74.36,74.4,22408.0,73.0966,73.2145,73.0769,73.1162,22408.0
2024-09-19 12:10:00,74.4,74.51,74.28,74.48,28366.0,73.1162,73.2243,72.9983,73.1948,28366.0
2024-09-19 12:20:00,74.47,74.53,74.42,74.5,21642.0,73.185,73.244,73.1359,73.2145,21642.0
2024-09-19 12:30:00,74.5,74.55,74.49,74.53,24941.0,73.2145,73.2636,73.2047,73.244,24941.0
2024-09-19 12:40:00,74.53,74.6,74.21,74.25,125512.0,73.244,73.3128,72.9295,72.9688,125512.0
2024-09-19 12:50:00,74.25,74.46,74.12,74.43,228068.0,72.9688,73.1752,72.841,73.1457,228068.0
2024-09-19 13:00:00,74.47,74.53,74.3,74.32,23466.0,73.185,73.244,73.0179,73.0376,23466.0
2024-09-19 13:10:00,74.3,74.4,74.24,74.28,28364.0,73.0179,73.1162,72.959,72.9983,28364.0
2024-09-19 13:20:00,74.3,74.39,74.27,74.37,15118.0,73.0179,73.1064,72.9885,73.0867,15118.0
2024-09-19 13:30:00,74.4,74.52,74.4,74.48,87218.0,73.1162,73.2341,73.1162,73.1948,87218.0
2024-09-19 13:40:00,74.49,74.58,74.47,74.47,126949.0,73.2047,73.2931,73.185,73.185,126949.0
2024-09-19 13:50:00,74.48,74.72,74.46,74.68,59633.0,73.1948,73.4307,73.1752,73.3914,59633.0
2024-09-19 14:00:00,74.67,74.72,74.63,74.65,37807.0,73.3816,73.4307,73.3422,73.3619,37807.0
2024-09-19 14:10:00,74.63,74.63,74.45,74.51,21332.0,73.3422,73.3422,73.1653,73.2243,21332.0
2024-09-19 14:20:00,74.52,74.64,74.47,74.62,20265.0,73.2341,73.3521,73.185,73.3324,20265.0
2024-09-19 14:30:00,74.62,74.66,74.57,74.63,19401.0,73.3324,73.3717,73.2833,73.3422,19401.0
2024-09-19 14:40:00,74.62,74.62,74.48,74.49,13751.0,73.3324,73.3324,73.1948,73.2047,13751.0
2024-09-19 14:50:00,74.47,74.49,74.28,74.31,31316.0,73.185,73.2047,72.9983,73.0278,31316.0
2024-09-19 15:00:00,74.29,74.41,74.23,74.38,57084.0,73.0081,73.126,72.9491,73.0966,57084.0
2024-09-19 15:10:00,74.38,74.49,74.37,74.47,47223.0,73.0966,73.2047,73.0867,73.185,47223.0
2024-09-19 15:20:00,74.47,74.57,74.3,74.3,75231.0,73.185,73.2833,73.0179,73.0179,75231.0
2024-09-19 15:30:00,74.31,74.46,74.3,74.42,78461.0,73.0278,73.1752,73.0179,73.1359,78461.0
2024-09-19 15:40:00,74.42,74.48,74.31,74.38,137617.0,73.1359,73.1948,73.0278,73.0966,137617.0
2024-09-19 15:50:00,74.39,74.39,74.19,74.22,454179.0,73.1064,73.1064,72.9098,72.9393,454179.0
2024-09-20 09:30:00,73.77,74.02,73.65,74.0,456405.0,72.4971,72.7428,72.3792,72.7231,456405.0
2024-09-20 09:40:00,73.92,73.98,73.72,73.82,36963.0,72.6445,72.7035,72.4479,72.5462,36963.0
2024-09-20 09:50:00,73.82,73.9,73.66,73.72,66518.0,72.5462,72.6248,72.389,72.4479,66518.0
2024-09-20 10:00:00,73.69,73.79,73.54,73.73,72019.0,72.4185,72.5167,72.2711,72.4578,72019.0
2024-09-20 10:10:00,73.77,73.96,73.63,73.91,29355.0,72.4971,72.6838,72.3595,72.6347,29355.0
2024-09-20 10:20:00,73.91,74.02,73.84,73.9,81552.0,72.6347,72.7428,72.5659,72.6248,81552.0
2024-09-20 10:30:00,73.89,74.04,73.85,73.98,31459.0,72.615,72.7624,72.5757,72.7035,31459.0
2024-09-20 10:40:00,73.98,74.04,73.88,73.92,17078.0,72.7035,72.7624,72.6052,72.6445,17078.0
2024-09-20 10:50:00,73.91,73.96,73.84,73.84,20988.0,72.6347,72.6838,72.5659,72.5659,20988.0
2024-09-20 11:00:00,73.84,73.92,73.81,73.9,25012.0,72.5659,72.6445,72.5364,72.6248,25012.0
2024-09-20 11:10:00,73.89,73.93,73.77,73.92,37819.0,72.615,72.6543,72.4971,72.6445,37819.0
2024-09-20 11:20:00,73.92,74.0,73.89,73.96,24910.0,72.6445,72.7231,72.615,72.6838,24910.0
2024-09-20 11:30:00,73.95,74.02,73.87,73.97,26225.0,72.674,72.7428,72.5954,72.6936,26225.0
2024-09-20 11:40:00,73.97,74.15,73.95,74.11,29275.0,72.6936,72.8705,72.674,72.8312,29275.0
2024-09-20 11:50:00,74.11,74.14,74.01,74.14,48380.0,72.8312,72.8607,72.7329,72.8607,48380.0
2024-09-20 12:00:00,74.12,74.16,74.04,74.16,14331.0,72.841,72.8804,72.7624,72.8804,14331.0
2024-09-20 12:10:00,74.14,74.14,74.05,74.06,26100.0,72.8607,72.8607,72.7723,72.7821,26100.0
2024-09-20 12:20:00,74.06,74.08,73.98,74.05,47489.0,72.7821,72.8017,72.7035,72.7723,47489.0
2024-09-20 12:30:00,74.04,74.08,73.97,73.98,40995.0,72.7624,72.8017,72.6936,72.7035,40995.0
2024-09-20 12:40:00,73.98,74.21,73.92,74.16,26063.0,72.7035,72.9295,72.6445,72.8804,26063.0
2024-09-20 12:50:00,74.16,74.17,73.98,74.0,39628.0,72.8804,72.8902,72.7035,72.7231,39628.0
2024-09-20 13:00:00,74.0,74.13,73.99,74.09,19016.0,72.7231,72.8509,72.7133,72.8116,19016.0
2024-09-20 13:10:00,74.09,74.2,74.08,74.17,16678.0,72.8116,72.9197,72.8017,72.8902,16678.0
2024-09-20 13:20:00,74.18,74.18,74.06,74.09,15980.0,72.9,72.9,72.7821,72.8116,15980.0
2024-09-20 13:30:00,74.09,74.17,74.08,74.09,51456.0,72.8116,72.8902,72.8017,72.8116,51456.0
2024-09-20 13:40:00,74.09,74.13,74.0,74.03,22852.0,72.8116,72.8509,72.7231,72.7526,22852.0
2024-09-20 13:50:00,74.03,74.06,73.98,74.01,36505.0,72.7526,72.7821,72.7035,72.7329,36505.0
2024-09-20 14:00:00,74.01,74.01,73.84,73.85,39521.0,72.7329,72.7329,72.5659,72.5757,39521.0
2024-09-20 14:10:00,73.84,73.97,73.82,73.85,32443.0,72.5659,72.6936,72.5462,72.5757,32443.0
2024-09-20 14:20:00,73.84,73.85,73.77,73.81,18416.0,72.5659,72.5757,72.4971,72.5364,18416.0
2024-09-20 14:30:00,73.8,73.85,73.77,73.83,23270.0,72.5266,72.5757,72.4971,72.556,23270.0
2024-09-20 14:40:00,73.83,73.91,73.81,73.86,35696.0,72.556,72.6347,72.5364,72.5855,35696.0
2024-09-20 14:50:00,73.86,73.89,73.69,73.69,103144.0,72.5855,72.615,72.4185,72.4185,103144.0
2024-09-20 15:00:00,73.69,73.76,73.67,73.72,58864.0,72.4185,72.4873,72.3988,72.4479,58864.0
2024-09-20 15:10:00,73.72,74.03,73.72,74.03,73402.0,72.4479,72.7526,72.4479,72.7526,73402.0
2024-09-20 15:20:00,74.05,74.17,73.97,74.0,58672.0,72.7723,72.8902,72.6936,72.7231,58672.0
2024-09-20 15:30:00,74.01,74.13,73.96,74.05,55788.0,72.7329,72.8509,72.6838,72.7723,55788.0
2024-09-20 15:40:00,74.06,74.15,73.85,73.96,99975.0,72.7821,72.8705,72.5757,72.6838,99975.0
2024-09-20 15:50:00,73.97,74.09,73.88,74.08,382385.0,72.6936,72.8116,72.6052,72.8017,382385.0
2024-09-23 09:30:00,75.0,75.36,74.67,74.97,212117.0,73.7059,74.0596,73.3816,73.6764,212117.0
2024-09-23 09:40:00,74.95,75.31,74.77,74.89,116363.0,73.6567,74.0105,73.4798,73.5978,116363.0
2024-09-23 09:50:00,74.89,75.39,74.82,75.37,180083.0,73.5978,74.0891,73.529,74.0695,180083.0
2024-09-23 10:00:00,75.38,75.42,75.09,75.31,163035.0,74.0793,74.1186,73.7943,74.0105,163035.0
2024-09-23 10:10:00,75.32,75.32,75.1,75.17,89985.0,74.0203,74.0203,73.8041,73.8729,89985.0
2024-09-23 10:20:00,75.18,75.36,75.08,75.11,76119.0,73.8828,74.0596,73.7845,73.814,76119.0
2024-09-23 10:30:00,75.11,75.36,75.1,75.26,117958.0,73.814,74.0596,73.8041,73.9614,117958.0
2024-09-23 10:40:00,75.25,75.39,75.16,75.19,136947.0,73.9515,74.0891,73.8631,73.8926,136947.0
2024-09-23 10:50:00,75.18,75.3,75.16,75.24,87506.0,73.8828,74.0007,73.8631,73.9417,87506.0
2024-09-23 11:00:00,75.21,75.24,75.05,75.11,155787.0,73.9122,73.9417,73.755,73.814,155787.0
2024-09-23 11:10:00,75.11,75.12,75.04,75.12,42442.0,73.814,73.8238,73.7452,73.8238,42442.0
2024-09-23 11:20:00,75.11,75.3,75.08,75.27,45979.0,73.814,74.0007,73.7845,73.9712,45979.0
2024-09-23 11:30:00,75.28,75.3,75.17,75.24,61528.0,73.981,74.0007,73.8729,73.9417,61528.0
2024-09-23 11:40:00,75.25,75.28,75.21,75.25,33168.0,73.9515,73.981,73.9122,73.9515,33168.0
2024-09-23 11:50:00,75.25,75.28,75.1,75.14,53641.0,73.9515,73.981,73.8041,73.8434,53641.0
2024-09-23 12:00:00,75.13,75.13,74.94,74.98,53313.0,73.8336,73.8336,73.6469,73.6862,53313.0
2024-09-23 12:10:00,75.0,75.08,74.88,75.01,135051.0,73.7059,73.7845,73.5879,73.7157,135051.0
2024-09-23 12:20:00,75.0,75.19,74.98,75.18,144051.0,73.7059,73.8926,73.6862,73.8828,144051.0
2024-09-23 12:30:00,75.17,75.29,75.15,75.2,26300.0,73.8729,73.9909,73.8533,73.9024,26300.0
2024-09-23 12:40:00,75.2,75.24,74.98,75.05,99383.0,73.9024,73.9417,73.6862,73.755,99383.0
2024-09-23 12:50:00,75.04,75.12,74.95,74.99,205907.0,73.7452,73.8238,73.6567,73.696,205907.0
2024-09-23 13:00:00,74.97,75.07,74.92,75.07,89572.0,73.6764,73.7747,73.6272,73.7747,89572.0
2024-09-23 13:10:00,75.07,75.23,75.06,75.21,29315.0,73.7747,73.9319,73.7648,73.9122,29315.0
2024-09-23 13:20:00,75.22,75.25,75.15,75.25,46001.0,73.9221,73.9515,73.8533,73.9515,46001.0
2024-09-23 13:30:00,75.24,75.31,75.21,75.3,61926.0,73.9417,74.0105,73.9122,74.0007,61926.0
2024-09-23 13:40:00,75.3,75.34,75.22,75.34,108454.0,74.0007,74.04,73.9221,74.04,108454.0
2024-09-23 13:50:00,75.34,75.34,75.21,75.28,36527.0,74.04,74.04,73.9122,73.981,36527.0
2024-09-23 14:00:00,75.27,75.29,75.13,75.23,47151.0,73.9712,73.9909,73.8336,73.9319,47151.0
2024-09-23 14:10:00,75.23,75.28,75.21,75.28,43448.0,73.9319,73.981,73.9122,73.981,43448.0
2024-09-23 14:20:00,75.28,75.31,75.21,75.28,33940.0,73.981,74.0105,73.9122,73.981,33940.0
2024-09-23 14:30:00,75.27,75.35,75.26,75.32,49101.0,73.9712,74.0498,73.9614,74.0203,49101.0
2024-09-23 14:40:00,75.33,75.42,75.3,75.39,137332.0,74.0302,74.1186,74.0007,74.0891,137332.0
2024-09-23 14:50:00,75.39,75.81,75.38,75.45,410556.0,74.0891,74.5019,74.0793,74.1481,410556.0
2024-09-23 15:00:00,75.45,75.48,75.25,75.26,70039.0,74.1481,74.1776,73.9515,73.9614,70039.0
2024-09-23 15:10:00,75.26,75.34,75.25,75.31,101230.0,73.9614,74.04,73.9515,74.0105,101230.0
2024-09-23 15:20:00,75.32,75.34,75.28,75.31,73316.0,74.0203,74.04,73.981,74.0105,73316.0
2024-09-23 15:30:00,75.31,75.31,75.24,75.25,82157.0,74.0105,74.0105,73.9417,73.9515,82157.0
2024-09-23 15:40:00,75.25,75.32,75.24,75.31,102991.0,73.9515,74.0203,73.9417,74.0105,102991.0
2024-09-23 15:50:00,75.31,75.38,75.25,75.28,368654.0,74.0105,74.0793,73.9515,73.981,368654.0
2024-09-24 09:30:00,75.55,75.76,75.28,75.47,168013.0,74.2464,74.4527,73.981,74.1677,168013.0
2024-09-24 09:40:00,75.45,75.6,75.44,75.48,117280.0,74.1481,74.2955,74.1383,74.1776,117280.0
2024-09-24 09:50:00,75.49,75.61,75.42,75.56,149338.0,74.1874,74.3053,74.1186,74.2562,149338.0
2024-09-24 10:00:00,75.54,75.92,75.38,75.9,136820.0,74.2365,74.61,74.0793,74.5903,136820.0
2024-09-24 10:10:00,75.93,75.98,75.7,75.78,119461.0,74.6198,74.6689,74.3938,74.4724,119461.0
2024-09-24 10:20:00,75.78,75.84,75.69,75.79,92632.0,74.4724,74.5314,74.384,74.4822,92632.0
2024-09-24 10:30:00,75.79,75.83,75.22,75.31,145049.0,74.4822,74.5215,73.9221,74.0105,145049.0
2024-09-24 10:40:00,75.32,75.57,75.32,75.51,46125.0,74.0203,74.266,74.0203,74.2071,46125.0
2024-09-24 10:50:00,75.51,75.63,75.48,75.58,30134.0,74.2071,74.325,74.1776,74.2759,30134.0
2024-09-24 11:00:00,75.58,75.62,75.54,75.6,42029.0,74.2759,74.3152,74.2365,74.2955,42029.0
2024-09-24 11:10:00,75.59,75.64,75.55,75.59,25286.0,74.2857,74.3348,74.2464,74.2857,25286.0
2024-09-24 11:20:00,75.59,75.63,75.53,75.57,85812.0,74.2857,74.325,74.2267,74.266,85812.0
2024-09-24 11:30:00,75.59,75.62,75.55,75.58,17264.0,74.2857,74.3152,74.2464,74.2759,17264.0
2024-09-24 11:40:00,75.59,75.6,75.5,75.5,112379.0,74.2857,74.2955,74.1972,74.1972,112379.0
2024-09-24 11:50:00,75.48,75.58,75.44,75.48,157424.0,74.1776,74.2759,74.1383,74.1776,157424.0
2024-09-24 12:00:00,75.49,75.57,75.43,75.46,24416.0,74.1874,74.266,74.1284,74.1579,24416.0
2024-09-24 12:10:00,75.45,75.53,75.43,75.5,19980.0,74.1481,74.2267,74.1284,74.1972,19980.0
2024-09-24 12:20:00,75.52,75.64,75.52,75.62,31992.0,74.2169,74.3348,74.2169,74.3152,31992.0
2024-09-24 12:30:00,75.62,75.71,75.59,75.7,29249.0,74.3152,74.4036,74.2857,74.3938,29249.0
2024-09-24 12:40:00,75.7,75.76,75.7,75.75,48466.0,74.3938,74.4527,74.3938,74.4429,48466.0
2024-09-24 12:50:00,75.74,75.78,75.67,75.67,24780.0,74.4331,74.4724,74.3643,74.3643,24780.0
2024-09-24 13:00:00,75.67,75.72,75.6,75.6,41458.0,74.3643,74.4134,74.2955,74.2955,41458.0
2024-09-24 13:10:00,75.61,75.72,75.6,75.61,31277.0,74.3053,74.4134,74.2955,74.3053,31277.0
2024-09-24 13:20:00,75.62,75.67,75.6,75.64,35578.0,74.3152,74.3643,74.2955,74.3348,35578.0
2024-09-24 13:30:00,75.64,75.67,75.61,75.65,19137.0,74.3348,74.3643,74.3053,74.3446,19137.0
2024-09-24 13:40:00,75.66,75.67,75.6,75.61,21320.0,74.3545,74.3643,74.2955,74.3053,21320.0
2024-09-24 13:50:00,75.61,75.63,75.6,75.6,32534.0,74.3053,74.325,74.2955,74.2955,32534.0
2024-09-24 14:00:00,75.61,75.62,75.55,75.59,75533.0,74.3053,74.3152,74.2464,74.2857,75533.0
2024-09-24 14:10:00,75.58,75.58,75.51,75.57,108283.0,74.2759,74.2759,74.2071,74.266,108283.0
2024-09-24 14:20:00,75.56,75.6,75.53,75.56,32586.0,74.2562,74.2955,74.2267,74.2562,32586.0
2024-09-24 14:30:00,75.56,75.61,75.46,75.6,159968.0,74.2562,74.3053,74.1579,74.2955,159968.0
2024-09-24 14:40:00,75.6,75.67,75.58,75.63,63059.0,74.2955,74.3643,74.2759,74.325,63059.0
2024-09-24 14:50:00,75.63,75.65,75.59,75.62,55014.0,74.325,74.3446,74.2857,74.3152,55014.0
2024-09-24 15:00:00,75.62,75.73,75.62,75.69,85939.0,74.3152,74.4233,74.3152,74.384,85939.0
2024-09-24 15:10:00,75.69,75.7,75.6,75.62,79001.0,74.384,74.3938,74.2955,74.3152,79001.0
2024-09-24 15:20:00,75.62,75.65,75.6,75.62,60857.0,74.3152,74.3446,74.2955,74.3152,60857.0
2024-09-24 15:30:00,75.62,75.62,75.48,75.52,199445.0,74.3152,74.3152,74.1776,74.2169,199445.0
2024-09-24 15:40:00,75.53,75.58,75.5,75.52,83909.0,74.2267,74.2759,74.1972,74.2169,83909.0
2024-09-24 15:50:00,75.53,75.63,75.49,75.58,729257.0,74.2267,74.325,74.1874,74.2759,729257.0
2024-09-25 09:30:00,75.54,75.95,75.24,75.61,247171.0,74.5988,75.0037,74.3025,74.6679,247171.0
2024-09-25 09:40:00,75.62,75.77,75.55,75.65,95200.0,74.6778,74.8259,74.6086,74.7074,95200.0
2024-09-25 09:50:00,75.68,75.76,75.62,75.69,33133.0,74.737,74.816,74.6778,74.7469,33133.0
2024-09-25 10:00:00,75.68,75.78,75.65,75.67,35616.0,74.737,74.8358,74.7074,74.7271,35616.0
2024-09-25 10:10:00,75.71,75.71,75.46,75.59,210482.0,74.7666,74.7666,74.5198,74.6481,210482.0
2024-09-25 10:20:00,75.57,75.59,75.43,75.46,169002.0,74.6284,74.6481,74.4901,74.5198,169002.0
2024-09-25 10:30:00,75.45,75.63,75.41,75.58,107699.0,74.5099,74.6876,74.4704,74.6383,107699.0
2024-09-25 10:40:00,75.58,75.71,75.55,75.67,52784.0,74.6383,74.7666,74.6086,74.7271,52784.0
2024-09-25 10:50:00,75.69,75.73,75.58,75.6,225759.0,74.7469,74.7864,74.6383,74.658,225759.0
2024-09-25 11:00:00,75.61,75.71,75.59,75.66,59878.0,74.6679,74.7666,74.6481,74.7173,59878.0
2024-09-25 11:10:00,75.66,75.66,75.54,75.59,53241.0,74.7173,74.7173,74.5988,74.6481,53241.0
2024-09-25 11:20:00,75.58,75.61,75.52,75.61,64265.0,74.6383,74.6679,74.579,74.6679,64265.0
2024-09-25 11:30:00,75.61,75.75,75.6,75.74,25100.0,74.6679,74.8061,74.658,74.7963,25100.0
2024-09-25 11:40:00,75.73,75.75,75.68,75.7,25319.0,74.7864,74.8061,74.737,74.7568,25319.0
2024-09-25 11:50:00,75.68,75.75,75.64,75.69,26789.0,74.737,74.8061,74.6975,74.7469,26789.0
2024-09-25 12:00:00,75.68,75.73,75.65,75.72,12429.0,74.737,74.7864,74.7074,74.7765,12429.0
2024-09-25 12:10:00,75.7,75.75,75.67,75.69,31623.0,74.7568,74.8061,74.7271,74.7469,31623.0
2024-09-25 12:20:00,75.7,75.73,75.68,75.7,11973.0,74.7568,74.7864,74.737,74.7568,11973.0
2024-09-25 12:30:00,75.69,75.7,75.6,75.63,30161.0,74.7469,74.7568,74.658,74.6876,30161.0
2024-09-25 12:40:00,75.65,75.66,75.6,75.61,28121.0,74.7074,74.7173,74.658,74.6679,28121.0
2024-09-25 12:50:00,75.61,75.7,75.61,75.62,29440.0,74.6679,74.7568,74.6679,74.6778,29440.0
2024-09-25 13:00:00,75.62,75.68,75.58,75.65,47289.0,74.6778,74.737,74.6383,74.7074,47289.0
2024-09-25 13:10:00,75.65,75.65,75.53,75.55,147069.0,74.7074,74.7074,74.5889,74.6086,147069.0
2024-09-25 13:20:00,75.55,75.57,75.51,75.56,54689.0,74.6086,74.6284,74.5691,74.6185,54689.0
2024-09-25 13:30:00,75.55,75.63,75.54,75.58,111007.0,74.6086,74.6876,74.5988,74.6383,111007.0
2024-09-25 13:40:00,75.58,75.59,75.55,75.59,46234.0,74.6383,74.6481,74.6086,74.6481,46234.0
2024-09-25 13:50:00,75.59,75.65,75.58,75.62,47088.0,74.6481,74.7074,74.6383,74.6778,47088.0
2024-09-25 14:00:00,75.62,75.64,75.57,75.59,86116.0,74.6778,74.6975,74.6284,74.6481,86116.0
2024-09-25 14:10:00,75.59,75.65,75.55,75.61,86544.0,74.6481,74.7074,74.6086,74.6679,86544.0
2024-09-25 14:20:00,75.61,75.66,75.6,75.65,25390.0,74.6679,74.7173,74.658,74.7074,25390.0
2024-09-25 14:30:00,75.67,75.79,75.66,75.77,40872.0,74.7271,74.8457,74.7173,74.8259,40872.0
2024-09-25 14:40:00,75.77,75.77,75.7,75.7,45459.0,74.8259,74.8259,74.7568,74.7568,45459.0
2024-09-25 14:50:00,75.71,75.76,75.66,75.68,42089.0,74.7666,74.816,74.7173,74.737,42089.0
2024-09-25 15:00:00,75.67,75.72,75.64,75.7,34899.0,74.7271,74.7765,74.6975,74.7568,34899.0
2024-09-25 15:10:00,75.7,75.71,75.64,75.66,41321.0,74.7568,74.7666,74.6975,74.7173,41321.0
2024-09-25 15:20:00,75.66,75.68,75.62,75.65,61193.0,74.7173,74.737,74.6778,74.7074,61193.0
2024-09-25 15:30:00,75.64,75.65,75.5,75.51,213192.0,74.6975,74.7074,74.5593,74.5691,213192.0
2024-09-25 15:40:00,75.5,75.75,75.5,75.73,184181.0,74.5593,74.8061,74.5593,74.7864,184181.0
2024-09-25 15:50:00,75.73,75.88,75.7,75.84,454600.0,74.7864,74.9345,74.7568,74.895,454600.0
2024-09-26 09:30:00,76.58,76.93,76.5,76.62,84842.0,75.6258,75.9714,75.5468,75.6653,84842.0
2024-09-26 09:40:00,76.62,76.71,76.21,76.31,95835.0,75.6653,75.7542,75.2604,75.3592,95835.0
2024-09-26 09:50:00,76.29,76.31,75.96,76.07,141432.0,75.3394,75.3592,75.0135,75.1222,141432.0
2024-09-26 10:00:00,76.06,76.48,75.96,75.99,48952.0,75.1123,75.5271,75.0135,75.0432,48952.0
2024-09-26 10:10:00,76.0,76.22,75.99,76.19,44129.0,75.053,75.2703,75.0432,75.2407,44129.0
2024-09-26 10:20:00,76.19,76.21,76.03,76.06,78456.0,75.2407,75.2604,75.0827,75.1123,78456.0
2024-09-26 10:30:00,76.07,76.38,76.05,76.34,42421.0,75.1222,75.4283,75.1024,75.3888,42421.0
2024-09-26 10:40:00,76.33,76.4,76.27,76.34,70121.0,75.3789,75.4481,75.3197,75.3888,70121.0
2024-09-26 10:50:00,76.36,76.38,76.2,76.28,84991.0,75.4085,75.4283,75.2505,75.3295,84991.0
2024-09-26 11:00:00,76.28,76.32,76.2,76.22,108638.0,75.3295,75.369,75.2505,75.2703,108638.0
2024-09-26 11:10:00,76.21,76.32,76.17,76.31,35713.0,75.2604,75.369,75.2209,75.3592,35713.0
2024-09-26 11:20:00,76.31,76.31,76.06,76.06,66258.0,75.3592,75.3592,75.1123,75.1123,66258.0
2024-09-26 11:30:00,76.08,76.25,76.08,76.25,35883.0,75.132,75.2999,75.132,75.2999,35883.0
2024-09-26 11:40:00,76.27,76.55,76.26,76.34,100453.0,75.3197,75.5962,75.3098,75.3888,100453.0
2024-09-26 11:50:00,76.34,76.37,76.14,76.34,36302.0,75.3888,75.4184,75.1913,75.3888,36302.0
2024-09-26 12:00:00,76.34,76.4,76.24,76.37,47108.0,75.3888,75.4481,75.29,75.4184,47108.0
2024-09-26 12:10:00,76.37,76.4,76.32,76.38,20906.0,75.4184,75.4481,75.369,75.4283,20906.0
2024-09-26 12:20:00,76.38,76.49,76.37,76.4,24117.0,75.4283,75.5369,75.4184,75.4481,24117.0
2024-09-26 12:30:00,76.4,76.41,76.33,76.39,19144.0,75.4481,75.4579,75.3789,75.4382,19144.0
2024-09-26 12:40:00,76.38,76.39,76.34,76.35,16082.0,75.4283,75.4382,75.3888,75.3987,16082.0
2024-09-26 12:50:00,76.36,76.41,76.29,76.35,18268.0,75.4085,75.4579,75.3394,75.3987,18268.0
2024-09-26 13:00:00,76.35,76.48,76.33,76.39,26008.0,75.3987,75.5271,75.3789,75.4382,26008.0
2024-09-26 13:10:00,76.41,76.43,76.29,76.35,19246.0,75.4579,75.4777,75.3394,75.3987,19246.0
2024-09-26 13:20:00,76.34,76.46,76.34,76.46,17107.0,75.3888,75.5073,75.3888,75.5073,17107.0
2024-09-26 13:30:00,76.47,76.48,76.42,76.45,19845.0,75.5172,75.5271,75.4678,75.4974,19845.0
2024-09-26 13:40:00,76.44,76.52,76.43,76.51,28732.0,75.4876,75.5666,75.4777,75.5567,28732.0
2024-09-26 13:50:00,76.53,76.55,76.49,76.5,31232.0,75.5764,75.5962,75.5369,75.5468,31232.0
2024-09-26 14:00:00,76.5,76.54,76.36,76.36,20153.0,75.5468,75.5863,75.4085,75.4085,20153.0
2024-09-26 14:10:00,76.37,76.48,76.35,76.41,33973.0,75.4184,75.5271,75.3987,75.4579,33973.0
2024-09-26 14:20:00,76.4,76.43,76.34,76.39,24386.0,75.4481,75.4777,75.3888,75.4382,24386.0
2024-09-26 14:30:00,76.38,76.39,76.31,76.36,28543.0,75.4283,75.4382,75.3592,75.4085,28543.0
2024-09-26 14:40:00,76.35,76.37,76.32,76.34,16342.0,75.3987,75.4184,75.369,75.3888,16342.0
2024-09-26 14:50:00,76.34,76.41,76.32,76.37,23260.0,75.3888,75.4579,75.369,75.4184,23260.0
2024-09-26 15:00:00,76.37,76.42,76.34,76.34,21146.0,75.4184,75.4678,75.3888,75.3888,21146.0
2024-09-26 15:10:00,76.34,76.36,76.3,76.31,38634.0,75.3888,75.4085,75.3493,75.3592,38634.0
2024-09-26 15:20:00,76.3,76.39,76.27,76.35,178531.0,75.3493,75.4382,75.3197,75.3987,178531.0
2024-09-26 15:30:00,76.36,76.37,76.17,76.33,358938.0,75.4085,75.4184,75.2209,75.3789,358938.0
2024-09-26 15:40:00,76.34,76.51,76.31,76.5,128749.0,75.3888,75.5567,75.3592,75.5468,128749.0
2024-09-26 15:50:00,76.5,76.62,76.45,76.54,287483.0,75.5468,75.6653,75.4974,75.5863,287483.0
2024-09-27 09:30:00,76.95,77.31,76.86,76.98,43741.0,75.9912,76.3467,75.9023,76.0208,43741.0
2024-09-27 09:40:00,76.98,77.05,76.74,76.82,38645.0,76.0208,76.09,75.7838,75.8628,38645.0
2024-09-27 09:50:00,76.82,76.98,76.8,76.91,34142.0,75.8628,76.0208,75.8431,75.9517,34142.0
2024-09-27 10:00:00,76.92,77.06,76.8,76.9,68688.0,75.9616,76.0998,75.8431,75.9418,68688.0
2024-09-27 10:10:00,76.9,77.05,76.82,77.03,26327.0,75.9418,76.09,75.8628,76.0702,26327.0
2024-09-27 10:20:00,77.01,77.22,76.98,77.17,17922.0,76.0504,76.2578,76.0208,76.2085,17922.0
2024-09-27 10:30:00,77.21,77.26,77.12,77.12,9525.0,76.248,76.2973,76.1591,76.1591,9525.0
2024-09-27 10:40:00,77.13,77.38,77.13,77.34,31316.0,76.169,76.4158,76.169,76.3763,31316.0
2024-09-27 10:50:00,77.37,77.57,77.32,77.57,26814.0,76.406,76.6035,76.3566,76.6035,26814.0
2024-09-27 11:00:00,77.57,77.71,77.35,77.4,60871.0,76.6035,76.7417,76.3862,76.4356,60871.0
2024-09-27 11:10:00,77.41,77.46,77.3,77.3,14672.0,76.4455,76.4948,76.3368,76.3368,14672.0
2024-09-27 11:20:00,77.31,77.42,77.3,77.41,37748.0,76.3467,76.4553,76.3368,76.4455,37748.0
2024-09-27 11:30:00,77.41,77.46,77.31,77.4,15832.0,76.4455,76.4948,76.3467,76.4356,15832.0
2024-09-27 11:40:00,77.38,77.4,77.3,77.35,27999.0,76.4158,76.4356,76.3368,76.3862,27999.0
2024-09-27 11:50:00,77.3,77.34,77.2,77.21,20737.0,76.3368,76.3763,76.2381,76.248,20737.0
2024-09-27 12:00:00,77.23,77.36,77.19,77.31,32960.0,76.2677,76.3961,76.2282,76.3467,32960.0
2024-09-27 12:10:00,77.31,77.31,77.22,77.22,10615.0,76.3467,76.3467,76.2578,76.2578,10615.0
2024-09-27 12:20:00,77.23,77.26,77.19,77.22,35701.0,76.2677,76.2973,76.2282,76.2578,35701.0
2024-09-27 12:30:00,77.21,77.25,77.2,77.23,54843.0,76.248,76.2875,76.2381,76.2677,54843.0
2024-09-27 12:40:00,77.23,77.24,77.2,77.21,10690.0,76.2677,76.2776,76.2381,76.248,10690.0
2024-09-27 12:50:00,77.23,77.28,77.2,77.21,28302.0,76.2677,76.3171,76.2381,76.248,28302.0
2024-09-27 13:00:00,77.21,77.3,77.2,77.21,42741.0,76.248,76.3368,76.2381,76.248,42741.0
2024-09-27 13:10:00,77.21,77.22,77.06,77.15,69754.0,76.248,76.2578,76.0998,76.1887,69754.0
2024-09-27 13:20:00,77.17,77.22,77.15,77.21,19380.0,76.2085,76.2578,76.1887,76.248,19380.0
2024-09-27 13:30:00,77.22,77.23,77.16,77.19,108364.0,76.2578,76.2677,76.1986,76.2282,108364.0
2024-09-27 13:40:00,77.18,77.29,77.18,77.28,84269.0,76.2183,76.327,76.2183,76.3171,84269.0
2024-09-27 13:50:00,77.27,77.33,77.21,77.25,15498.0,76.3072,76.3665,76.248,76.2875,15498.0
2024-09-27 14:00:00,77.25,77.31,77.2,77.22,20675.0,76.2875,76.3467,76.2381,76.2578,20675.0
2024-09-27 14:10:00,77.22,77.23,77.19,77.2,43973.0,76.2578,76.2677,76.2282,76.2381,43973.0
2024-09-27 14:20:00,77.2,77.23,77.16,77.21,29238.0,76.2381,76.2677,76.1986,76.248,29238.0
2024-09-27 14:30:00,77.21,77.35,77.19,77.31,68896.0,76.248,76.3862,76.2282,76.3467,68896.0
2024-09-27 14:40:00,77.29,77.43,77.25,77.42,18846.0,76.327,76.4652,76.2875,76.4553,18846.0
2024-09-27 14:50:00,77.41,77.6,77.4,77.51,40811.0,76.4455,76.6331,76.4356,76.5442,40811.0
2024-09-27 15:00:00,77.5,77.52,77.37,77.38,13517.0,76.5343,76.5541,76.406,76.4158,13517.0
2024-09-27 15:10:00,77.39,77.47,77.35,77.44,28385.0,76.4257,76.5047,76.3862,76.4751,28385.0
2024-09-27 15:20:00,77.45,77.47,77.36,77.42,28809.0,76.485,76.5047,76.3961,76.4553,28809.0
2024-09-27 15:30:00,77.41,77.43,77.29,77.29,33364.0,76.4455,76.4652,76.327,76.327,33364.0
2024-09-27 15:40:00,77.29,77.31,77.2,77.22,57563.0,76.327,76.3467,76.2381,76.2578,57563.0
2024-09-27 15:50:00,77.21,77.32,77.18,77.21,236810.0,76.248,76.3566,76.2183,76.248,236810.0
2024-09-30 09:30:00,76.96,77.48,76.74,76.85,66410.0,76.0011,76.5146,75.7838,75.8924,66410.0
2024-09-30 09:40:00,76.89,77.1,76.8,77.08,27389.0,75.9319,76.1393,75.8431,76.1196,27389.0
2024-09-30 09:50:00,77.1,77.15,76.85,76.92,71641.0,76.1393,76.1887,75.8924,75.9616,71641.0
2024-09-30 10:00:00,76.92,77.18,76.9,77.12,36637.0,75.9616,76.2183,75.9418,76.1591,36637.0
2024-09-30 10:10:00,77.09,77.11,76.99,77.11,15489.0,76.1295,76.1492,76.0307,76.1492,15489.0
2024-09-30 10:20:00,77.12,77.17,76.96,77.0,15079.0,76.1591,76.2085,76.0011,76.0406,15079.0
2024-09-30 10:30:00,77.01,77.09,76.99,77.08,16255.0,76.0504,76.1295,76.0307,76.1196,16255.0
2024-09-30 10:40:00,77.09,77.17,77.08,77.13,18365.0,76.1295,76.2085,76.1196,76.169,18365.0
2024-09-30 10:50:00,77.13,77.18,77.09,77.17,21537.0,76.169,76.2183,76.1295,76.2085,21537.0
2024-09-30 11:00:00,77.19,77.26,77.15,77.2,27449.0,76.2282,76.2973,76.1887,76.2381,27449.0
2024-09-30 11:10:00,77.2,77.24,77.13,77.17,19150.0,76.2381,76.2776,76.169,76.2085,19150.0
2024-09-30 11:20:00,77.18,77.23,77.0,77.04,28682.0,76.2183,76.2677,76.0406,76.0801,28682.0
2024-09-30 11:30:00,77.03,77.11,77.03,77.07,23361.0,76.0702,76.1492,76.0702,76.1097,23361.0
2024-09-30 11:40:00,77.06,77.1,77.05,77.06,27232.0,76.0998,76.1393,76.09,76.0998,27232.0
2024-09-30 11:50:00,77.05,77.09,77.04,77.07,33062.0,76.09,76.1295,76.0801,76.1097,33062.0
2024-09-30 12:00:00,77.08,77.14,77.07,77.1,17403.0,76.1196,76.1788,76.1097,76.1393,17403.0
2024-09-30 12:10:00,77.11,77.19,77.09,77.16,13921.0,76.1492,76.2282,76.1295,76.1986,13921.0
2024-09-30 12:20:00,77.15,77.16,77.12,77.12,18316.0,76.1887,76.1986,76.1591,76.1591,18316.0
2024-09-30 12:30:00,77.12,77.17,77.11,77.14,18097.0,76.1591,76.2085,76.1492,76.1788,18097.0
2024-09-30 12:40:00,77.11,77.12,77.06,77.08,11937.0,76.1492,76.1591,76.0998,76.1196,11937.0
2024-09-30 12:50:00,77.08,77.11,77.07,77.09,10036.0,76.1196,76.1492,76.1097,76.1295,10036.0
2024-09-30 13:00:00,77.08,77.09,77.05,77.09,13255.0,76.1196,76.1295,76.09,76.1295,13255.0
2024-09-30 13:10:00,77.09,77.11,77.04,77.08,17693.0,76.1295,76.1492,76.0801,76.1196,17693.0
2024-09-30 13:20:00,77.08,77.14,77.06,77.07,17498.0,76.1196,76.1788,76.0998,76.1097,17498.0
2024-09-30 13:30:00,77.07,77.09,77.04,77.05,25608.0,76.1097,76.1295,76.0801,76.09,25608.0
2024-09-30 13:40:00,77.05,77.1,77.04,77.1,9964.0,76.09,76.1393,76.0801,76.1393,9964.0
2024-09-30 13:50:00,77.1,77.18,77.09,77.16,34169.0,76.1393,76.2183,76.1295,76.1986,34169.0
2024-09-30 14:00:00,77.15,77.15,77.07,77.1,36839.0,76.1887,76.1887,76.1097,76.1393,36839.0
2024-09-30 14:10:00,77.1,77.12,76.86,76.86,182525.0,76.1393,76.1591,75.9023,75.9023,182525.0
2024-09-30 14:20:00,76.85,76.94,76.74,76.92,195659.0,75.8924,75.9813,75.7838,75.9616,195659.0
2024-09-30 14:30:00,76.91,77.05,76.78,76.96,44017.0,75.9517,76.09,75.8233,76.0011,44017.0
2024-09-30 14:40:00,76.98,77.12,76.97,77.09,43135.0,76.0208,76.1591,76.0109,76.1295,43135.0
2024-09-30 14:50:00,77.09,77.12,77.01,77.03,34312.0,76.1295,76.1591,76.0504,76.0702,34312.0
2024-09-30 15:00:00,77.02,77.13,77.0,77.13,50569.0,76.0603,76.169,76.0406,76.169,50569.0
2024-09-30 15:10:00,77.13,77.2,77.07,77.17,41102.0,76.169,76.2381,76.1097,76.2085,41102.0
2024-09-30 15:20:00,77.17,77.18,77.1,77.13,58114.0,76.2085,76.2183,76.1393,76.169,58114.0
2024-09-30 15:30:00,77.12,77.18,77.08,77.16,79828.0,76.1591,76.2183,76.1196,76.1986,79828.0
2024-09-30 15:40:00,77.15,77.3,77.1,77.26,109741.0,76.1887,76.3368,76.1393,76.2973,109741.0
2024-09-30 15:50:00,77.25,77.7,77.22,77.6,396014.0,76.2875,76.7319,76.2578,76.6331,396014.0
2024-10-01 09:30:00,78.02,78.23,77.35,77.63,93277.0,77.0479,77.2552,76.3862,76.6627,93277.0
2024-10-01 09:40:00,77.59,77.61,77.26,77.37,42871.0,76.6232,76.643,76.2973,76.406,42871.0
2024-10-01 09:50:00,77.39,77.57,77.34,77.34,76019.0,76.4257,76.6035,76.3763,76.3763,76019.0
2024-10-01 10:00:00,77.33,77.52,77.06,77.06,93732.0,76.3665,76.5541,76.0998,76.0998,93732.0
2024-10-01 10:10:00,77.07,77.23,76.92,77.15,92855.0,76.1097,76.2677,75.9616,76.1887,92855.0
2024-10-01 10:20:00,77.14,77.42,77.13,77.26,57448.0,76.1788,76.4553,76.169,76.2973,57448.0
2024-10-01 10:30:00,77.25,77.27,77.1,77.2,74014.0,76.2875,76.3072,76.1393,76.2381,74014.0
2024-10-01 10:40:00,77.19,77.32,77.17,77.21,26270.0,76.2282,76.3566,76.2085,76.248,26270.0
2024-10-01 10:50:00,77.2,77.22,77.0,77.17,44655.0,76.2381,76.2578,76.0406,76.2085,44655.0
2024-10-01 11:00:00,77.17,77.27,77.03,77.03,88232.0,76.2085,76.3072,76.0702,76.0702,88232.0
2024-10-01 11:10:00,77.02,77.22,76.96,77.16,58863.0,76.0603,76.2578,76.0011,76.1986,58863.0
2024-10-01 11:20:00,77.16,77.49,77.15,77.46,65743.0,76.1986,76.5245,76.1887,76.4948,65743.0
2024-10-01 11:30:00,77.45,77.55,77.42,77.5,29990.0,76.485,76.5837,76.4553,76.5343,29990.0
2024-10-01 11:40:00,77.5,77.67,77.49,77.56,26195.0,76.5343,76.7022,76.5245,76.5936,26195.0
2024-10-01 11:50:00,77.55,77.61,77.44,77.45,18612.0,76.5837,76.643,76.4751,76.485,18612.0
2024-10-01 12:00:00,77.42,77.43,77.33,77.33,23828.0,76.4553,76.4652,76.3665,76.3665,23828.0
2024-10-01 12:10:00,77.34,77.4,77.26,77.38,20406.0,76.3763,76.4356,76.2973,76.4158,20406.0
2024-10-01 12:20:00,77.38,77.41,77.32,77.39,14020.0,76.4158,76.4455,76.3566,76.4257,14020.0
2024-10-01 12:30:00,77.37,77.37,77.16,77.19,57692.0,76.406,76.406,76.1986,76.2282,57692.0
2024-10-01 12:40:00,77.19,77.2,76.91,77.0,35394.0,76.2282,76.2381,75.9517,76.0406,35394.0
2024-10-01 12:50:00,76.99,77.19,76.93,76.98,71684.0,76.0307,76.2282,75.9714,76.0208,71684.0
2024-10-01 13:00:00,76.98,77.0,76.7,76.71,42947.0,76.0208,76.0406,75.7443,75.7542,42947.0
2024-10-01 13:10:00,76.7,76.75,76.54,76.55,28798.0,75.7443,75.7937,75.5863,75.5962,28798.0
2024-10-01 13:20:00,76.62,76.63,76.51,76.54,32239.0,75.6653,75.6752,75.5567,75.5863,32239.0
2024-10-01 13:30:00,76.53,76.67,76.51,76.51,40065.0,75.5764,75.7147,75.5567,75.5567,40065.0
2024-10-01 13:40:00,76.51,76.82,76.5,76.76,40519.0,75.5567,75.8628,75.5468,75.8036,40519.0
2024-10-01 13:50:00,76.76,76.95,76.73,76.9,27700.0,75.8036,75.9912,75.7739,75.9418,27700.0
2024-10-01 14:00:00,76.91,77.03,76.91,76.99,20957.0,75.9517,76.0702,75.9517,76.0307,20957.0
2024-10-01 14:10:00,76.98,77.16,76.97,77.13,26164.0,76.0208,76.1986,76.0109,76.169,26164.0
2024-10-01 14:20:00,77.15,77.19,77.08,77.17,18860.0,76.1887,76.2282,76.1196,76.2085,18860.0
2024-10-01 14:30:00,77.18,77.24,77.08,77.11,22937.0,76.2183,76.2776,76.1196,76.1492,22937.0
2024-10-01 14:40:00,77.1,77.13,77.07,77.09,14392.0,76.1393,76.169,76.1097,76.1295,14392.0
2024-10-01 14:50:00,77.11,77.18,77.07,77.11,21553.0,76.1492,76.2183,76.1097,76.1492,21553.0
2024-10-01 15:00:00,77.1,77.1,76.93,76.93,25450.0,76.1393,76.1393,75.9714,75.9714,25450.0
2024-10-01 15:10:00,76.94,76.97,76.9,76.96,30736.0,75.9813,76.0109,75.9418,76.0011,30736.0
2024-10-01 15:20:00,76.96,77.05,76.96,77.03,103962.0,76.0011,76.09,76.0011,76.0702,103962.0
2024-10-01 15:30:00,77.02,77.02,76.74,76.92,60480.0,76.0603,76.0603,75.7838,75.9616,60480.0
2024-10-01 15:40:00,76.92,76.96,76.76,76.8,94681.0,75.9616,76.0011,75.8036,75.8431,94681.0
2024-10-01 15:50:00,76.8,76.92,76.74,76.81,182561.0,75.8431,75.9616,75.7838,75.8529,182561.0
2024-10-02 09:30:00,76.19,76.59,76.11,76.44,103872.0,75.2407,75.6357,75.1617,75.4876,103872.0
2024-10-02 09:40:00,76.43,76.76,76.1,76.62,27127.0,75.4777,75.8036,75.1518,75.6653,27127.0
2024-10-02 09:50:00,76.61,76.85,76.55,76.62,24540.0,75.6554,75.8924,75.5962,75.6653,24540.0
2024-10-02 10:00:00,76.66,77.13,76.65,76.79,33407.0,75.7048,76.169,75.6949,75.8332,33407.0
2024-10-02 10:10:00,76.79,76.96,76.79,76.84,24510.0,75.8332,76.0011,75.8332,75.8826,24510.0
2024-10-02 10:20:00,76.85,76.9,76.49,76.73,16227.0,75.8924,75.9418,75.5369,75.7739,16227.0
2024-10-02 10:30:00,76.73,76.83,76.63,76.7,18606.0,75.7739,75.8727,75.6752,75.7443,18606.0
2024-10-02 10:40:00,76.7,76.78,76.62,76.71,22245.0,75.7443,75.8233,75.6653,75.7542,22245.0
2024-10-02 10:50:00,76.72,76.72,76.44,76.44,22229.0,75.7641,75.7641,75.4876,75.4876,22229.0
2024-10-02 11:00:00,76.43,76.55,76.36,76.41,18587.0,75.4777,75.5962,75.4085,75.4579,18587.0
2024-10-02 11:10:00,76.41,76.47,76.33,76.39,13125.0,75.4579,75.5172,75.3789,75.4382,13125.0
2024-10-02 11:20:00,76.4,76.59,76.3,76.59,34290.0,75.4481,75.6357,75.3493,75.6357,34290.0
2024-10-02 11:30:00,76.59,76.88,76.59,76.86,29011.0,75.6357,75.9221,75.6357,75.9023,29011.0
2024-10-02 11:40:00,76.86,76.9,76.77,76.8,16253.0,75.9023,75.9418,75.8134,75.8431,16253.0
2024-10-02 11:50:00,76.82,76.85,76.77,76.84,17182.0,75.8628,75.8924,75.8134,75.8826,17182.0
2024-10-02 12:00:00,76.8,76.89,76.78,76.86,14731.0,75.8431,75.9319,75.8233,75.9023,14731.0
2024-10-02 12:10:00,76.87,76.9,76.74,76.78,18071.0,75.9122,75.9418,75.7838,75.8233,18071.0
2024-10-02 12:20:00,76.78,76.84,76.74,76.78,15182.0,75.8233,75.8826,75.7838,75.8233,15182.0
2024-10-02 12:30:00,76.78,76.79,76.69,76.77,17062.0,75.8233,75.8332,75.7344,75.8134,17062.0
2024-10-02 12:40:00,76.79,76.79,76.66,76.67,20655.0,75.8332,75.8332,75.7048,75.7147,20655.0
2024-10-02 12:50:00,76.67,76.71,76.62,76.63,12972.0,75.7147,75.7542,75.6653,75.6752,12972.0
2024-10-02 13:00:00,76.61,76.65,76.49,76.53,26857.0,75.6554,75.6949,75.5369,75.5764,26857.0
2024-10-02 13:10:00,76.55,76.57,76.47,76.52,12303.0,75.5962,75.6159,75.5172,75.5666,12303.0
2024-10-02 13:20:00,76.52,76.57,76.45,76.52,15659.0,75.5666,75.6159,75.4974,75.5666,15659.0
2024-10-02 13:30:00,76.49,76.53,76.35,76.51,24338.0,75.5369,75.5764,75.3987,75.5567,24338.0
2024-10-02 13:40:00,76.52,76.58,76.49,76.58,16347.0,75.5666,75.6258,75.5369,75.6258,16347.0
2024-10-02 13:50:00,76.59,76.68,76.59,76.66,15658.0,75.6357,75.7246,75.6357,75.7048,15658.0
2024-10-02 14:00:00,76.65,76.68,76.56,76.58,13253.0,75.6949,75.7246,75.6061,75.6258,13253.0
2024-10-02 14:10:00,76.58,76.59,76.55,76.58,20092.0,75.6258,75.6357,75.5962,75.6258,20092.0
2024-10-02 14:20:00,76.57,76.57,76.31,76.41,25087.0,75.6159,75.6159,75.3592,75.4579,25087.0
2024-10-02 14:30:00,76.41,76.5,76.38,76.47,20946.0,75.4579,75.5468,75.4283,75.5172,20946.0
2024-10-02 14:40:00,76.47,76.54,76.46,76.5,14435.0,75.5172,75.5863,75.5073,75.5468,14435.0
2024-10-02 14:50:00,76.5,76.54,76.41,76.46,52603.0,75.5468,75.5863,75.4579,75.5073,52603.0
2024-10-02 15:00:00,76.46,76.52,76.42,76.44,17523.0,75.5073,75.5666,75.4678,75.4876,17523.0
2024-10-02 15:10:00,76.44,76.48,76.41,76.46,29740.0,75.4876,75.5271,75.4579,75.5073,29740.0
2024-10-02 15:20:00,76.47,76.49,76.4,76.42,24864.0,75.5172,75.5369,75.4481,75.4678,24864.0
2024-10-02 15:30:00,76.42,76.42,76.3,76.4,31284.0,75.4678,75.4678,75.3493,75.4481,31284.0
2024-10-02 15:40:00,76.4,76.53,76.37,76.48,36786.0,75.4481,75.5764,75.4184,75.5271,36786.0
2024-10-02 15:50:00,76.48,76.65,76.42,76.57,179571.0,75.5271,75.6949,75.4678,75.6159,179571.0
2024-10-03 09:30:00,76.3,76.47,76.08,76.09,47492.0,75.3493,75.5172,75.132,75.1419,47492.0
2024-10-03 09:40:00,76.03,76.31,75.79,75.79,10944.0,75.0827,75.3592,74.8457,74.8457,10944.0
2024-10-03 09:50:00,75.77,75.99,75.71,75.95,16178.0,74.8259,75.0432,74.7666,75.0037,16178.0
2024-10-03 10:00:00,75.99,76.19,75.99,76.05,49160.0,75.0432,75.2407,75.0432,75.1024,49160.0
2024-10-03 10:10:00,76.03,76.07,75.58,75.98,29780.0,75.0827,75.1222,74.6383,75.0333,29780.0
2024-10-03 10:20:00,76.0,76.01,75.63,75.79,12981.0,75.053,75.0629,74.6876,74.8457,12981.0
2024-10-03 10:30:00,75.74,75.81,75.63,75.68,23679.0,74.7963,74.8654,74.6876,74.737,23679.0
2024-10-03 10:40:00,75.72,75.72,75.37,75.44,73802.0,74.7765,74.7765,74.4309,74.5,73802.0
2024-10-03 10:50:00,75.45,75.56,75.34,75.36,38250.0,74.5099,74.6185,74.4013,74.421,38250.0
2024-10-03 11:00:00,75.35,75.49,75.27,75.44,27604.0,74.4111,74.5494,74.3321,74.5,27604.0
2024-10-03 11:10:00,75.45,75.51,75.43,75.47,26938.0,74.5099,74.5691,74.4901,74.5296,26938.0
2024-10-03 11:20:00,75.46,75.56,75.36,75.4,55039.0,74.5198,74.6185,74.421,74.4605,55039.0
2024-10-03 11:30:00,75.39,75.48,75.31,75.33,34581.0,74.4506,74.5395,74.3716,74.3914,34581.0
2024-10-03 11:40:00,75.34,75.51,75.3,75.49,41040.0,74.4013,74.5691,74.3618,74.5494,41040.0
2024-10-03 11:50:00,75.51,75.6,75.39,75.39,23829.0,74.5691,74.658,74.4506,74.4506,23829.0
2024-10-03 12:00:00,75.41,75.51,75.37,75.49,38575.0,74.4704,74.5691,74.4309,74.5494,38575.0
2024-10-03 12:10:00,75.48,75.59,75.46,75.56,15371.0,74.5395,74.6481,74.5198,74.6185,15371.0
2024-10-03 12:20:00,75.56,75.62,75.54,75.56,14634.0,74.6185,74.6778,74.5988,74.6185,14634.0
2024-10-03 12:30:00,75.54,75.54,75.36,75.37,13377.0,74.5988,74.5988,74.421,74.4309,13377.0
2024-10-03 12:40:00,75.35,75.37,75.17,75.19,15931.0,74.4111,74.4309,74.2334,74.2531,15931.0
2024-10-03 12:50:00,75.16,75.28,75.1,75.16,12028.0,74.2235,74.342,74.1642,74.2235,12028.0
2024-10-03 13:00:00,75.17,75.17,75.09,75.11,18163.0,74.2334,74.2334,74.1544,74.1741,18163.0
2024-10-03 13:10:00,75.1,75.15,75.0,75.03,47901.0,74.1642,74.2136,74.0655,74.0951,47901.0
2024-10-03 13:20:00,75.03,75.23,75.02,75.03,46576.0,74.0951,74.2926,74.0852,74.0951,46576.0
2024-10-03 13:30:00,75.02,75.21,75.0,75.08,42099.0,74.0852,74.2729,74.0655,74.1445,42099.0
2024-10-03 13:40:00,75.07,75.2,74.98,75.17,58906.0,74.1346,74.263,74.0457,74.2334,58906.0
2024-10-03 13:50:00,75.17,75.24,75.14,75.22,15493.0,74.2334,74.3025,74.2038,74.2828,15493.0
2024-10-03 14:00:00,75.22,75.25,75.14,75.21,17063.0,74.2828,74.3124,74.2038,74.2729,17063.0
2024-10-03 14:10:00,75.22,75.35,75.22,75.34,8908.0,74.2828,74.4111,74.2828,74.4013,8908.0
2024-10-03 14:20:00,75.34,75.35,75.21,75.3,22330.0,74.4013,74.4111,74.2729,74.3618,22330.0
2024-10-03 14:30:00,75.31,75.39,75.29,75.39,13787.0,74.3716,74.4506,74.3519,74.4506,13787.0
2024-10-03 14:40:00,75.39,75.39,75.25,75.26,23881.0,74.4506,74.4506,74.3124,74.3223,23881.0
2024-10-03 14:50:00,75.25,75.33,75.23,75.25,16745.0,74.3124,74.3914,74.2926,74.3124,16745.0
2024-10-03 15:00:00,75.23,75.27,75.19,75.2,23088.0,74.2926,74.3321,74.2531,74.263,23088.0
2024-10-03 15:10:00,75.19,75.3,75.16,75.28,26111.0,74.2531,74.3618,74.2235,74.342,26111.0
2024-10-03 15:20:00,75.28,75.43,75.28,75.42,22316.0,74.342,74.4901,74.342,74.4803,22316.0
2024-10-03 15:30:00,75.42,75.44,75.34,75.44,28764.0,74.4803,74.5,74.4013,74.5,28764.0
2024-10-03 15:40:00,75.45,75.49,75.38,75.45,44377.0,74.5099,74.5494,74.4408,74.5099,44377.0
2024-10-03 15:50:00,75.46,75.57,75.42,75.48,203794.0,74.5198,74.6284,74.4803,74.5395,203794.0
2024-10-04 09:30:00,76.08,76.17,75.62,75.73,45235.0,75.132,75.2209,74.6778,74.7864,45235.0
2024-10-04 09:40:00,75.76,75.93,75.69,75.91,32356.0,74.816,74.9839,74.7469,74.9642,32356.0
2024-10-04 09:50:00,75.9,75.97,75.64,75.7,22591.0,74.9543,75.0234,74.6975,74.7568,22591.0
2024-10-04 10:00:00,75.67,75.9,75.51,75.56,39146.0,74.7271,74.9543,74.5691,74.6185,39146.0
2024-10-04 10:10:00,75.56,75.88,75.5,75.7,41905.0,74.6185,74.9345,74.5593,74.7568,41905.0
2024-10-04 10:20:00,75.7,75.74,75.37,75.45,16608.0,74.7568,74.7963,74.4309,74.5099,16608.0
2024-10-04 10:30:00,75.45,75.62,75.05,75.05,37780.0,74.5099,74.6778,74.1149,74.1149,37780.0
2024-10-04 10:40:00,75.08,75.19,75.01,75.07,48489.0,74.1445,74.2531,74.0754,74.1346,48489.0
2024-10-04 10:50:00,75.1,75.39,75.07,75.35,23869.0,74.1642,74.4506,74.1346,74.4111,23869.0
2024-10-04 11:00:00,75.37,75.49,75.33,75.33,26087.0,74.4309,74.5494,74.3914,74.3914,26087.0
2024-10-04 11:10:00,75.32,75.39,75.13,75.16,14927.0,74.3815,74.4506,74.1939,74.2235,14927.0
2024-10-04 11:20:00,75.16,75.17,74.96,75.01,17777.0,74.2235,74.2334,74.026,74.0754,17777.0
2024-10-04 11:30:00,74.98,75.1,74.94,75.09,20605.0,74.0457,74.1642,74.0062,74.1544,20605.0
2024-10-04 11:40:00,75.09,75.3,75.09,75.3,24460.0,74.1544,74.3618,74.1544,74.3618,24460.0
2024-10-04 11:50:00,75.3,75.52,75.29,75.4,16686.0,74.3618,74.579,74.3519,74.4605,16686.0
2024-10-04 12:00:00,75.4,75.44,75.26,75.27,16388.0,74.4605,74.5,74.3223,74.3321,16388.0
2024-10-04 12:10:00,75.27,75.29,75.21,75.23,20242.0,74.3321,74.3519,74.2729,74.2926,20242.0
2024-10-04 12:20:00,75.24,75.26,74.91,74.97,23848.0,74.3025,74.3223,73.9766,74.0359,23848.0
2024-10-04 12:30:00,74.95,75.17,74.87,75.15,21458.0,74.0161,74.2334,73.9371,74.2136,21458.0
2024-10-04 12:40:00,75.14,75.16,75.03,75.15,31319.0,74.2038,74.2235,74.0951,74.2136,31319.0
2024-10-04 12:50:00,75.16,75.21,75.1,75.15,14328.0,74.2235,74.2729,74.1642,74.2136,14328.0
2024-10-04 13:00:00,75.15,75.17,75.11,75.13,14291.0,74.2136,74.2334,74.1741,74.1939,14291.0
2024-10-04 13:10:00,75.13,75.2,75.13,75.18,16159.0,74.1939,74.263,74.1939,74.2433,16159.0
2024-10-04 13:20:00,75.19,75.22,75.1,75.12,13969.0,74.2531,74.2828,74.1642,74.184,13969.0
2024-10-04 13:30:00,75.11,75.13,74.88,75.02,27731.0,74.1741,74.1939,73.947,74.0852,27731.0
2024-10-04 13:40:00,75.02,75.13,75.01,75.06,14460.0,74.0852,74.1939,74.0754,74.1247,14460.0
2024-10-04 13:50:00,75.08,75.08,74.92,74.92,15596.0,74.1445,74.1445,73.9865,73.9865,15596.0
2024-10-04 14:00:00,74.92,74.97,74.85,74.9,17112.0,73.9865,74.0359,73.9174,73.9667,17112.0
2024-10-04 14:10:00,74.9,74.98,74.85,74.98,14519.0,73.9667,74.0457,73.9174,74.0457,14519.0
2024-10-04 14:20:00,74.98,75.07,74.95,75.06,17869.0,74.0457,74.1346,74.0161,74.1247,17869.0
2024-10-04 14:30:00,75.06,75.15,75.04,75.12,10139.0,74.1247,74.2136,74.105,74.184,10139.0
2024-10-04 14:40:00,75.12,75.22,75.11,75.22,10676.0,74.184,74.2828,74.1741,74.2828,10676.0
2024-10-04 14:50:00,75.23,75.36,75.22,75.33,22325.0,74.2926,74.421,74.2828,74.3914,22325.0
2024-10-04 15:00:00,75.34,75.38,75.31,75.35,20771.0,74.4013,74.4408,74.3716,74.4111,20771.0
2024-10-04 15:10:00,75.35,75.38,75.33,75.33,14304.0,74.4111,74.4408,74.3914,74.3914,14304.0
2024-10-04 15:20:00,75.34,75.46,75.32,75.46,27085.0,74.4013,74.5198,74.3815,74.5198,27085.0
2024-10-04 15:30:00,75.45,75.6,75.39,75.58,28497.0,74.5099,74.658,74.4506,74.6383,28497.0
2024-10-04 15:40:00,75.56,75.67,75.56,75.61,62377.0,74.6185,74.7271,74.6185,74.6679,62377.0
2024-10-04 15:50:00,75.61,75.76,75.56,75.68,238589.0,74.6679,74.816,74.6185,74.737,238589.0
2024-10-07 09:30:00,75.03,75.22,74.61,75.01,45185.0,74.0951,74.2828,73.6804,74.0754,45185.0
2024-10-07 09:40:00,75.07,75.27,74.93,75.2,18649.0,74.1346,74.3321,73.9964,74.263,18649.0
2024-10-07 09:50:00,75.23,75.31,75.07,75.08,26965.0,74.2926,74.3716,74.1346,74.1445,26965.0
2024-10-07 10:00:00,75.11,75.55,75.03,75.35,27917.0,74.1741,74.6086,74.0951,74.4111,27917.0
2024-10-07 10:10:00,75.38,75.53,75.38,75.41,15037.0,74.4408,74.5889,74.4408,74.4704,15037.0
2024-10-07 10:20:00,75.44,75.47,75.26,75.26,17741.0,74.5,74.5296,74.3223,74.3223,17741.0
2024-10-07 10:30:00,75.26,75.38,75.19,75.3,21549.0,74.3223,74.4408,74.2531,74.3618,21549.0
2024-10-07 10:40:00,75.32,75.38,75.26,75.36,13638.0,74.3815,74.4408,74.3223,74.421,13638.0
2024-10-07 10:50:00,75.36,75.52,75.36,75.4,17548.0,74.421,74.579,74.421,74.4605,17548.0
2024-10-07 11:00:00,75.4,75.55,75.33,75.51,14800.0,74.4605,74.6086,74.3914,74.5691,14800.0
2024-10-07 11:10:00,75.54,75.65,75.5,75.64,17620.0,74.5988,74.7074,74.5593,74.6975,17620.0
2024-10-07 11:20:00,75.65,75.68,75.53,75.58,23478.0,74.7074,74.737,74.5889,74.6383,23478.0
2024-10-07 11:30:00,75.57,75.57,75.51,75.55,14877.0,74.6284,74.6284,74.5691,74.6086,14877.0
2024-10-07 11:40:00,75.53,75.62,75.48,75.51,25656.0,74.5889,74.6778,74.5395,74.5691,25656.0
2024-10-07 11:50:00,75.49,75.52,75.36,75.4,22022.0,74.5494,74.579,74.421,74.4605,22022.0
2024-10-07 12:00:00,75.4,75.48,75.37,75.45,11928.0,74.4605,74.5395,74.4309,74.5099,11928.0
2024-10-07 12:10:00,75.44,75.61,75.36,75.6,19770.0,74.5,74.6679,74.421,74.658,19770.0
2024-10-07 12:20:00,75.6,75.65,75.58,75.65,7976.0,74.658,74.7074,74.6383,74.7074,7976.0
2024-10-07 12:30:00,75.65,75.66,75.6,75.64,9042.0,74.7074,74.7173,74.658,74.6975,9042.0
2024-10-07 12:40:00,75.65,75.66,75.61,75.64,7690.0,74.7074,74.7173,74.6679,74.6975,7690.0
2024-10-07 12:50:00,75.64,75.74,75.63,75.73,11683.0,74.6975,74.7963,74.6876,74.7864,11683.0
2024-10-07 13:00:00,75.72,75.72,75.57,75.57,5849.0,74.7765,74.7765,74.6284,74.6284,5849.0
2024-10-07 13:10:00,75.58,75.67,75.57,75.67,12722.0,74.6383,74.7271,74.6284,74.7271,12722.0
2024-10-07 13:20:00,75.68,75.69,75.63,75.65,9934.0,74.737,74.7469,74.6876,74.7074,9934.0
2024-10-07 13:30:00,75.64,75.64,75.56,75.56,18461.0,74.6975,74.6975,74.6185,74.6185,18461.0
2024-10-07 13:40:00,75.56,75.61,75.54,75.54,17153.0,74.6185,74.6679,74.5988,74.5988,17153.0
2024-10-07 13:50:00,75.55,75.64,75.55,75.6,21636.0,74.6086,74.6975,74.6086,74.658,21636.0
2024-10-07 14:00:00,75.6,75.6,75.44,75.51,18942.0,74.658,74.658,74.5,74.5691,18942.0
2024-10-07 14:10:00,75.52,75.58,75.47,75.48,23135.0,74.579,74.6383,74.5296,74.5395,23135.0
2024-10-07 14:20:00,75.49,75.53,75.46,75.47,19370.0,74.5494,74.5889,74.5198,74.5296,19370.0
2024-10-07 14:30:00,75.46,75.46,75.14,75.29,53402.0,74.5198,74.5198,74.2038,74.3519,53402.0
2024-10-07 14:40:00,75.3,75.32,75.03,75.08,21613.0,74.3618,74.3815,74.0951,74.1445,21613.0
2024-10-07 14:50:00,75.06,75.16,75.0,75.1,25478.0,74.1247,74.2235,74.0655,74.1642,25478.0
2024-10-07 15:00:00,75.12,75.38,75.11,75.33,27967.0,74.184,74.4408,74.1741,74.3914,27967.0
2024-10-07 15:10:00,75.32,75.37,75.28,75.32,24778.0,74.3815,74.4309,74.342,74.3815,24778.0
2024-10-07 15:20:00,75.31,75.42,75.31,75.35,37955.0,74.3716,74.4803,74.3716,74.4111,37955.0
2024-10-07 15:30:00,75.36,75.36,75.19,75.28,41568.0,74.421,74.421,74.2531,74.342,41568.0
2024-10-07 15:40:00,75.27,75.34,75.21,75.34,36315.0,74.3321,74.4013,74.2729,74.4013,36315.0
2024-10-07 15:50:00,75.34,75.62,75.34,75.55,237637.0,74.4013,74.6778,74.4013,74.6086,237637.0
2024-10-08 09:30:00,75.78,75.88,75.28,75.65,49630.0,74.8358,74.9345,74.342,74.7074,49630.0
2024-10-08 09:40:00,75.67,76.05,75.6,75.86,69225.0,74.7271,75.1024,74.658,74.9148,69225.0
2024-10-08 09:50:00,75.86,76.1,75.79,76.08,58679.0,74.9148,75.1518,74.8457,75.132,58679.0
2024-10-08 10:00:00,76.1,76.43,76.09,76.17,47444.0,75.1518,75.4777,75.1419,75.2209,47444.0
2024-10-08 10:10:00,76.15,76.18,76.0,76.05,23361.0,75.2012,75.2308,75.053,75.1024,23361.0
2024-10-08 10:20:00,76.08,76.11,75.94,76.1,38221.0,75.132,75.1617,74.9938,75.1518,38221.0
2024-10-08 10:30:00,76.09,76.2,76.08,76.14,34608.0,75.1419,75.2505,75.132,75.1913,34608.0
2024-10-08 10:40:00,76.13,76.43,76.07,76.18,57654.0,75.1814,75.4777,75.1222,75.2308,57654.0
2024-10-08 10:50:00,76.19,76.24,76.13,76.15,16264.0,75.2407,75.29,75.1814,75.2012,16264.0
2024-10-08 11:00:00,76.2,76.2,76.04,76.18,33420.0,75.2505,75.2505,75.0925,75.2308,33420.0
2024-10-08 11:10:00,76.18,76.23,76.11,76.14,75775.0,75.2308,75.2802,75.1617,75.1913,75775.0
2024-10-08 11:20:00,76.13,76.27,76.13,76.21,48385.0,75.1814,75.3197,75.1814,75.2604,48385.0
2024-10-08 11:30:00,76.21,76.34,76.16,76.18,34737.0,75.2604,75.3888,75.211,75.2308,34737.0
2024-10-08 11:40:00,76.19,76.26,76.18,76.23,31757.0,75.2407,75.3098,75.2308,75.2802,31757.0
2024-10-08 11:50:00,76.24,76.39,76.24,76.33,27036.0,75.29,75.4382,75.29,75.3789,27036.0
2024-10-08 12:00:00,76.32,76.32,76.22,76.3,27550.0,75.369,75.369,75.2703,75.3493,27550.0
2024-10-08 12:10:00,76.3,76.4,76.3,76.32,26340.0,75.3493,75.4481,75.3493,75.369,26340.0
2024-10-08 12:20:00,76.33,76.44,76.29,76.42,15342.0,75.3789,75.4876,75.3394,75.4678,15342.0
2024-10-08 12:30:00,76.41,76.42,76.3,76.42,44835.0,75.4579,75.4678,75.3493,75.4678,44835.0
2024-10-08 12:40:00,76.42,76.49,76.4,76.47,21441.0,75.4678,75.5369,75.4481,75.5172,21441.0
2024-10-08 12:50:00,76.46,76.47,76.39,76.42,15899.0,75.5073,75.5172,75.4382,75.4678,15899.0
2024-10-08 13:00:00,76.41,76.42,76.23,76.29,28181.0,75.4579,75.4678,75.2802,75.3394,28181.0
2024-10-08 13:10:00,76.28,76.32,76.23,76.31,67133.0,75.3295,75.369,75.2802,75.3592,67133.0
2024-10-08 13:20:00,76.31,76.38,76.29,76.31,24605.0,75.3592,75.4283,75.3394,75.3592,24605.0
2024-10-08 13:30:00,76.31,76.38,76.27,76.31,26801.0,75.3592,75.4283,75.3197,75.3592,26801.0
2024-10-08 13:40:00,76.3,76.33,76.15,76.15,40220.0,75.3493,75.3789,75.2012,75.2012,40220.0
2024-10-08 13:50:00,76.16,76.24,76.05,76.23,29348.0,75.211,75.29,75.1024,75.2802,29348.0
2024-10-08 14:00:00,76.24,76.3,76.24,76.27,23636.0,75.29,75.3493,75.29,75.3197,23636.0
2024-10-08 14:10:00,76.27,76.3,76.24,76.27,53504.0,75.3197,75.3493,75.29,75.3197,53504.0
2024-10-08 14:20:00,76.28,76.28,76.21,76.26,22618.0,75.3295,75.3295,75.2604,75.3098,22618.0
2024-10-08 14:30:00,76.26,76.33,76.25,76.31,71206.0,75.3098,75.3789,75.2999,75.3592,71206.0
2024-10-08 14:40:00,76.31,76.39,76.3,76.39,29368.0,75.3592,75.4382,75.3493,75.4382,29368.0
2024-10-08 14:50:00,76.4,76.42,76.3,76.4,47237.0,75.4481,75.4678,75.3493,75.4481,47237.0
2024-10-08 15:00:00,76.39,76.39,76.26,76.3,25535.0,75.4382,75.4382,75.3098,75.3493,25535.0
2024-10-08 15:10:00,76.3,76.36,76.3,76.33,23223.0,75.3493,75.4085,75.3493,75.3789,23223.0
2024-10-08 15:20:00,76.32,76.4,76.31,76.4,44727.0,75.369,75.4481,75.3592,75.4481,44727.0
2024-10-08 15:30:00,76.39,76.47,76.3,76.38,105747.0,75.4382,75.5172,75.3493,75.4283,105747.0
2024-10-08 15:40:00,76.38,76.4,76.32,76.33,58145.0,75.4283,75.4481,75.369,75.3789,58145.0
2024-10-08 15:50:00,76.33,76.48,76.25,76.36,294595.0,75.3789,75.5271,75.2999,75.4085,294595.0
2024-10-09 09:30:00,76.64,77.14,76.47,77.05,40704.0,75.6851,76.1788,75.5172,76.09,40704.0
2024-10-09 09:40:00,77.12,77.21,76.96,77.09,27366.0,76.1591,76.248,76.0011,76.1295,27366.0
2024-10-09 09:50:00,77.14,77.33,77.06,77.28,27448.0,76.1788,76.3665,76.0998,76.3171,27448.0
2024-10-09 10:00:00,77.27,77.49,77.25,77.42,46382.0,76.3072,76.5245,76.2875,76.4553,46382.0
2024-10-09 10:10:00,77.44,77.49,77.22,77.24,62046.0,76.4751,76.5245,76.2578,76.2776,62046.0
2024-10-09 10:20:00,77.23,77.36,77.23,77.32,49362.0,76.2677,76.3961,76.2677,76.3566,49362.0
2024-10-09 10:30:00,77.32,77.37,77.24,77.33,39347.0,76.3566,76.406,76.2776,76.3665,39347.0
2024-10-09 10:40:00,77.33,77.37,77.28,77.31,44843.0,76.3665,76.406,76.3171,76.3467,44843.0
2024-10-09 10:50:00,77.33,77.44,77.32,77.42,65876.0,76.3665,76.4751,76.3566,76.4553,65876.0
2024-10-09 11:00:00,77.42,77.44,77.28,77.3,83492.0,76.4553,76.4751,76.3171,76.3368,83492.0
2024-10-09 11:10:00,77.3,77.47,77.3,77.47,52978.0,76.3368,76.5047,76.3368,76.5047,52978.0
2024-10-09 11:20:00,77.49,77.64,77.48,77.53,39237.0,76.5245,76.6726,76.5146,76.564,39237.0
2024-10-09 11:30:00,77.53,77.69,77.53,77.61,32641.0,76.564,76.722,76.564,76.643,32641.0
2024-10-09 11:40:00,77.63,77.81,77.62,77.77,28377.0,76.6627,76.8405,76.6528,76.801,28377.0
2024-10-09 11:50:00,77.77,77.87,77.73,77.73,35735.0,76.801,76.8997,76.7615,76.7615,35735.0
2024-10-09 12:00:00,77.73,77.8,77.7,77.74,18889.0,76.7615,76.8306,76.7319,76.7714,18889.0
2024-10-09 12:10:00,77.74,77.78,77.66,77.69,17968.0,76.7714,76.8109,76.6924,76.722,17968.0
2024-10-09 12:20:00,77.68,77.76,77.68,77.69,18118.0,76.7121,76.7911,76.7121,76.722,18118.0
2024-10-09 12:30:00,77.68,77.69,77.57,77.66,20851.0,76.7121,76.722,76.6035,76.6924,20851.0
2024-10-09 12:40:00,77.68,77.71,77.63,77.63,16548.0,76.7121,76.7417,76.6627,76.6627,16548.0
2024-10-09 12:50:00,77.64,77.64,77.48,77.54,14537.0,76.6726,76.6726,76.5146,76.5738,14537.0
2024-10-09 13:00:00,77.55,77.56,77.49,77.53,22854.0,76.5837,76.5936,76.5245,76.564,22854.0
2024-10-09 13:10:00,77.53,77.75,77.53,77.74,28002.0,76.564,76.7812,76.564,76.7714,28002.0
2024-10-09 13:20:00,77.75,77.81,77.73,77.75,36061.0,76.7812,76.8405,76.7615,76.7812,36061.0
2024-10-09 13:30:00,77.75,77.86,77.73,77.82,43045.0,76.7812,76.8899,76.7615,76.8504,43045.0
2024-10-09 13:40:00,77.83,77.83,77.63,77.68,25867.0,76.8602,76.8602,76.6627,76.7121,25867.0
2024-10-09 13:50:00,77.68,77.71,77.48,77.58,36504.0,76.7121,76.7417,76.5146,76.6133,36504.0
2024-10-09 14:00:00,77.6,77.71,77.56,77.69,37065.0,76.6331,76.7417,76.5936,76.722,37065.0
2024-10-09 14:10:00,77.69,77.71,77.62,77.67,31479.0,76.722,76.7417,76.6528,76.7022,31479.0
2024-10-09 14:20:00,77.66,77.66,77.59,77.64,37524.0,76.6924,76.6924,76.6232,76.6726,37524.0
2024-10-09 14:30:00,77.63,77.63,77.54,77.58,32031.0,76.6627,76.6627,76.5738,76.6133,32031.0
2024-10-09 14:40:00,77.56,77.61,77.56,77.6,35298.0,76.5936,76.643,76.5936,76.6331,35298.0
2024-10-09 14:50:00,77.59,77.7,77.56,77.61,75786.0,76.6232,76.7319,76.5936,76.643,75786.0
2024-10-09 15:00:00,77.6,77.68,77.56,77.63,35316.0,76.6331,76.7121,76.5936,76.6627,35316.0
2024-10-09 15:10:00,77.64,77.71,77.6,77.71,36137.0,76.6726,76.7417,76.6331,76.7417,36137.0
2024-10-09 15:20:00,77.71,77.79,77.71,77.78,56146.0,76.7417,76.8207,76.7417,76.8109,56146.0
2024-10-09 15:30:00,77.78,77.83,77.65,77.79,55217.0,76.8109,76.8602,76.6825,76.8207,55217.0
2024-10-09 15:40:00,77.8,77.8,77.6,77.73,145388.0,76.8306,76.8306,76.6331,76.7615,145388.0
2024-10-09 15:50:00,77.72,77.85,77.68,77.68,461280.0,76.7516,76.88,76.7121,76.7121,461280.0
2024-10-10 09:30:00,77.37,77.58,76.91,77.04,43885.0,76.406,76.6133,75.9517,76.0801,43885.0
2024-10-10 09:40:00,77.03,77.29,77.03,77.15,21324.0,76.0702,76.327,76.0702,76.1887,21324.0
2024-10-10 09:50:00,77.15,77.42,77.02,77.22,20889.0,76.1887,76.4553,76.0603,76.2578,20889.0
2024-10-10 10:00:00,77.19,77.38,77.17,77.28,24247.0,76.2282,76.4158,76.2085,76.3171,24247.0
2024-10-10 10:10:00,77.3,77.46,77.29,77.37,28146.0,76.3368,76.4948,76.327,76.406,28146.0
2024-10-10 10:20:00,77.39,77.43,77.29,77.32,20514.0,76.4257,76.4652,76.327,76.3566,20514.0
2024-10-10 10:30:00,77.33,77.46,77.3,77.37,19133.0,76.3665,76.4948,76.3368,76.406,19133.0
2024-10-10 10:40:00,77.37,77.37,77.12,77.18,20650.0,76.406,76.406,76.1591,76.2183,20650.0
2024-10-10 10:50:00,77.18,77.23,77.1,77.14,23202.0,76.2183,76.2677,76.1393,76.1788,23202.0
2024-10-10 11:00:00,77.15,77.26,77.01,77.2,19780.0,76.1887,76.2973,76.0504,76.2381,19780.0
2024-10-10 11:10:00,77.21,77.23,77.16,77.19,22876.0,76.248,76.2677,76.1986,76.2282,22876.0
2024-10-10 11:20:00,77.18,77.21,77.15,77.18,19982.0,76.2183,76.248,76.1887,76.2183,19982.0
2024-10-10 11:30:00,77.18,77.21,77.1,77.17,19058.0,76.2183,76.248,76.1393,76.2085,19058.0
2024-10-10 11:40:00,77.14,77.29,77.14,77.27,22427.0,76.1788,76.327,76.1788,76.3072,22427.0
2024-10-10 11:50:00,77.28,77.3,77.23,77.25,18371.0,76.3171,76.3368,76.2677,76.2875,18371.0
2024-10-10 12:00:00,77.26,77.33,77.26,77.33,17906.0,76.2973,76.3665,76.2973,76.3665,17906.0
2024-10-10 12:10:00,77.33,77.39,77.31,77.36,23178.0,76.3665,76.4257,76.3467,76.3961,23178.0
2024-10-10 12:20:00,77.36,77.41,77.31,77.33,19602.0,76.3961,76.4455,76.3467,76.3665,19602.0
2024-10-10 12:30:00,77.33,77.33,77.24,77.31,12061.0,76.3665,76.3665,76.2776,76.3467,12061.0
2024-10-10 12:40:00,77.31,77.31,77.1,77.14,23555.0,76.3467,76.3467,76.1393,76.1788,23555.0
2024-10-10 12:50:00,77.14,77.2,77.09,77.11,16939.0,76.1788,76.2381,76.1295,76.1492,16939.0
2024-10-10 13:00:00,77.11,77.14,76.92,76.95,21534.0,76.1492,76.1788,75.9616,75.9912,21534.0
2024-10-10 13:10:00,76.95,77.1,76.92,77.09,25654.0,75.9912,76.1393,75.9616,76.1295,25654.0
2024-10-10 13:20:00,77.1,77.17,77.1,77.12,19628.0,76.1393,76.2085,76.1393,76.1591,19628.0
2024-10-10 13:30:00,77.12,77.17,77.1,77.11,16128.0,76.1591,76.2085,76.1393,76.1492,16128.0
2024-10-10 13:40:00,77.1,77.13,76.95,76.98,20219.0,76.1393,76.169,75.9912,76.0208,20219.0
2024-10-10 13:50:00,76.98,77.02,76.89,77.01,27760.0,76.0208,76.0603,75.9319,76.0504,27760.0
2024-10-10 14:00:00,77.01,77.01,76.9,76.91,22474.0,76.0504,76.0504,75.9418,75.9517,22474.0
2024-10-10 14:10:00,76.92,76.93,76.78,76.8,21502.0,75.9616,75.9714,75.8233,75.8431,21502.0
2024-10-10 14:20:00,76.8,76.8,76.7,76.8,23076.0,75.8431,75.8431,75.7443,75.8431,23076.0
2024-10-10 14:30:00,76.8,76.82,76.73,76.81,27249.0,75.8431,75.8628,75.7739,75.8529,27249.0
2024-10-10 14:40:00,76.81,76.82,76.72,76.76,20056.0,75.8529,75.8628,75.7641,75.8036,20056.0
2024-10-10 14:50:00,76.76,76.82,76.74,76.81,30104.0,75.8036,75.8628,75.7838,75.8529,30104.0
2024-10-10 15:00:00,76.81,76.85,76.69,76.73,26292.0,75.8529,75.8924,75.7344,75.7739,26292.0
2024-10-10 15:10:00,76.73,76.74,76.64,76.72,31265.0,75.7739,75.7838,75.6851,75.7641,31265.0
2024-10-10 15:20:00,76.72,76.76,76.71,76.76,32218.0,75.7641,75.8036,75.7542,75.8036,32218.0
2024-10-10 15:30:00,76.75,76.78,76.67,76.7,46586.0,75.7937,75.8233,75.7147,75.7443,46586.0
2024-10-10 15:40:00,76.7,76.74,76.66,76.73,66754.0,75.7443,75.7838,75.7048,75.7739,66754.0
2024-10-10 15:50:00,76.74,76.98,76.74,76.92,246558.0,75.7838,76.0208,75.7838,75.9616,246558.0
2024-10-11 09:30:00,76.43,76.85,76.36,76.56,63704.0,75.4777,75.8924,75.4085,75.6061,63704.0
2024-10-11 09:40:00,76.57,76.76,76.49,76.72,13091.0,75.6159,75.8036,75.5369,75.7641,13091.0
2024-10-11 09:50:00,76.73,76.97,76.73,76.94,25944.0,75.7739,76.0109,75.7739,75.9813,25944.0
2024-10-11 10:00:00,76.92,77.14,76.8,77.14,34847.0,75.9616,76.1788,75.8431,76.1788,34847.0
2024-10-11 10:10:00,77.15,77.31,77.07,77.25,33455.0,76.1887,76.3467,76.1097,76.2875,33455.0
2024-10-11 10:20:00,77.25,77.27,77.16,77.23,45638.0,76.2875,76.3072,76.1986,76.2677,45638.0
2024-10-11 10:30:00,77.22,77.32,77.19,77.31,31881.0,76.2578,76.3566,76.2282,76.3467,31881.0
2024-10-11 10:40:00,77.32,77.44,77.3,77.44,33541.0,76.3566,76.4751,76.3368,76.4751,33541.0
2024-10-11 10:50:00,77.44,77.54,77.42,77.48,53921.0,76.4751,76.5738,76.4553,76.5146,53921.0
2024-10-11 11:00:00,77.48,77.7,77.47,77.69,18342.0,76.5146,76.7319,76.5047,76.722,18342.0
2024-10-11 11:10:00,77.69,77.74,77.6,77.61,32434.0,76.722,76.7714,76.6331,76.643,32434.0
2024-10-11 11:20:00,77.6,77.71,77.58,77.67,25749.0,76.6331,76.7417,76.6133,76.7022,25749.0
2024-10-11 11:30:00,77.67,77.72,77.6,77.72,58077.0,76.7022,76.7516,76.6331,76.7516,58077.0
2024-10-11 11:40:00,77.73,77.81,77.73,77.81,25016.0,76.7615,76.8405,76.7615,76.8405,25016.0
2024-10-11 11:50:00,77.82,77.83,77.49,77.52,49935.0,76.8504,76.8602,76.5245,76.5541,49935.0
2024-10-11 12:00:00,77.52,77.57,77.43,77.45,14831.0,76.5541,76.6035,76.4652,76.485,14831.0
2024-10-11 12:10:00,77.47,77.52,77.44,77.44,12103.0,76.5047,76.5541,76.4751,76.4751,12103.0
2024-10-11 12:20:00,77.42,77.43,77.27,77.3,15699.0,76.4553,76.4652,76.3072,76.3368,15699.0
2024-10-11 12:30:00,77.29,77.36,77.26,77.28,22455.0,76.327,76.3961,76.2973,76.3171,22455.0
2024-10-11 12:40:00,77.27,77.33,77.26,77.31,13268.0,76.3072,76.3665,76.2973,76.3467,13268.0
2024-10-11 12:50:00,77.32,77.39,77.26,77.38,19572.0,76.3566,76.4257,76.2973,76.4158,19572.0
2024-10-11 13:00:00,77.38,77.4,77.31,77.33,16427.0,76.4158,76.4356,76.3467,76.3665,16427.0
2024-10-11 13:10:00,77.32,77.38,77.28,77.35,18480.0,76.3566,76.4158,76.3171,76.3862,18480.0
2024-10-11 13:20:00,77.36,77.43,77.36,77.43,12917.0,76.3961,76.4652,76.3961,76.4652,12917.0
2024-10-11 13:30:00,77.42,77.54,77.41,77.53,26645.0,76.4553,76.5738,76.4455,76.564,26645.0
2024-10-11 13:40:00,77.53,77.6,77.52,77.58,22454.0,76.564,76.6331,76.5541,76.6133,22454.0
2024-10-11 13:50:00,77.58,77.62,77.51,77.62,63157.0,76.6133,76.6528,76.5442,76.6528,63157.0
2024-10-11 14:00:00,77.61,77.63,77.48,77.54,24816.0,76.643,76.6627,76.5146,76.5738,24816.0
2024-10-11 14:10:00,77.54,77.61,77.53,77.59,21227.0,76.5738,76.643,76.564,76.6232,21227.0
2024-10-11 14:20:00,77.59,77.59,77.51,77.52,19308.0,76.6232,76.6232,76.5442,76.5541,19308.0
2024-10-11 14:30:00,77.53,77.55,77.41,77.42,25070.0,76.564,76.5837,76.4455,76.4553,25070.0
2024-10-11 14:40:00,77.42,77.46,77.41,77.45,19517.0,76.4553,76.4948,76.4455,76.485,19517.0
2024-10-11 14:50:00,77.45,77.51,77.44,77.49,23406.0,76.485,76.5442,76.4751,76.5245,23406.0
2024-10-11 15:00:00,77.49,77.61,77.48,77.61,28002.0,76.5245,76.643,76.5146,76.643,28002.0
2024-10-11 15:10:00,77.61,77.65,77.58,77.61,29024.0,76.643,76.6825,76.6133,76.643,29024.0
2024-10-11 15:20:00,77.61,77.65,77.57,77.62,32969.0,76.643,76.6825,76.6035,76.6528,32969.0
2024-10-11 15:30:00,77.61,77.73,77.6,77.72,42072.0,76.643,76.7615,76.6331,76.7516,42072.0
2024-10-11 15:40:00,77.72,77.74,77.64,77.74,48469.0,76.7516,76.7714,76.6726,76.7714,48469.0
2024-10-11 15:50:00,77.73,77.75,77.58,77.6,291167.0,76.7615,76.7812,76.6133,76.6331,291167.0
2024-10-14 09:30:00,77.43,77.65,77.24,77.36,27313.0,76.4652,76.6825,76.2776,76.3961,27313.0
2024-10-14 09:40:00,77.36,77.66,77.29,77.65,24091.0,76.3961,76.6924,76.327,76.6825,24091.0
2024-10-14 09:50:00,77.63,77.64,77.36,77.38,25167.0,76.6627,76.6726,76.3961,76.4158,25167.0
2024-10-14 10:00:00,77.41,77.44,77.29,77.32,14501.0,76.4455,76.4751,76.327,76.3566,14501.0
2024-10-14 10:10:00,77.31,77.43,77.14,77.14,35655.0,76.3467,76.4652,76.1788,76.1788,35655.0
2024-10-14 10:20:00,77.15,77.27,77.13,77.14,27277.0,76.1887,76.3072,76.169,76.1788,27277.0
2024-10-14 10:30:00,77.15,77.31,77.14,77.27,28334.0,76.1887,76.3467,76.1788,76.3072,28334.0
2024-10-14 10:40:00,77.28,77.28,77.14,77.22,21620.0,76.3171,76.3171,76.1788,76.2578,21620.0
2024-10-14 10:50:00,77.2,77.37,77.19,77.37,27312.0,76.2381,76.406,76.2282,76.406,27312.0
2024-10-14 11:00:00,77.37,77.39,77.27,77.38,15956.0,76.406,76.4257,76.3072,76.4158,15956.0
2024-10-14 11:10:00,77.39,77.41,77.32,77.38,20678.0,76.4257,76.4455,76.3566,76.4158,20678.0
2024-10-14 11:20:00,77.38,77.38,77.25,77.28,13427.0,76.4158,76.4158,76.2875,76.3171,13427.0
2024-10-14 11:30:00,77.28,77.32,77.23,77.31,25464.0,76.3171,76.3566,76.2677,76.3467,25464.0
2024-10-14 11:40:00,77.32,77.48,77.32,77.39,31745.0,76.3566,76.5146,76.3566,76.4257,31745.0
2024-10-14 11:50:00,77.38,77.44,77.37,77.42,11693.0,76.4158,76.4751,76.406,76.4553,11693.0
2024-10-14 12:00:00,77.43,77.46,77.35,77.35,12668.0,76.4652,76.4948,76.3862,76.3862,12668.0
2024-10-14 12:10:00,77.36,77.4,77.34,77.35,7028.0,76.3961,76.4356,76.3763,76.3862,7028.0
2024-10-14 12:20:00,77.36,77.46,77.34,77.45,13146.0,76.3961,76.4948,76.3763,76.485,13146.0
2024-10-14 12:30:00,77.45,77.48,77.42,77.44,7082.0,76.485,76.5146,76.4553,76.4751,7082.0
2024-10-14 12:40:00,77.44,77.44,77.37,77.44,10071.0,76.4751,76.4751,76.406,76.4751,10071.0
2024-10-14 12:50:00,77.44,77.56,77.43,77.53,5943.0,76.4751,76.5936,76.4652,76.564,5943.0
2024-10-14 13:00:00,77.53,77.55,77.49,77.5,9321.0,76.564,76.5837,76.5245,76.5343,9321.0
2024-10-14 13:10:00,77.52,77.52,77.43,77.46,7945.0,76.5541,76.5541,76.4652,76.4948,7945.0
2024-10-14 13:20:00,77.45,77.45,77.4,77.42,8167.0,76.485,76.485,76.4356,76.4553,8167.0
2024-10-14 13:30:00,77.42,77.47,77.36,77.45,8422.0,76.4553,76.5047,76.3961,76.485,8422.0
2024-10-14 13:40:00,77.45,77.48,77.42,77.43,6539.0,76.485,76.5146,76.4553,76.4652,6539.0
2024-10-14 13:50:00,77.44,77.5,77.44,77.45,11274.0,76.4751,76.5343,76.4751,76.485,11274.0
2024-10-14 14:00:00,77.45,77.48,77.42,77.46,12189.0,76.485,76.5146,76.4553,76.4948,12189.0
2024-10-14 14:10:00,77.46,77.47,77.42,77.42,10281.0,76.4948,76.5047,76.4553,76.4553,10281.0
2024-10-14 14:20:00,77.42,77.49,77.42,77.44,22913.0,76.4553,76.5245,76.4553,76.4751,22913.0
2024-10-14 14:30:00,77.43,77.55,77.42,77.53,30333.0,76.4652,76.5837,76.4553,76.564,30333.0
2024-10-14 14:40:00,77.53,77.62,77.51,77.52,11381.0,76.564,76.6528,76.5442,76.5541,11381.0
2024-10-14 14:50:00,77.52,77.54,77.46,77.49,15072.0,76.5541,76.5738,76.4948,76.5245,15072.0
2024-10-14 15:00:00,77.48,77.54,77.47,77.5,21637.0,76.5146,76.5738,76.5047,76.5343,21637.0
2024-10-14 15:10:00,77.51,77.54,77.48,77.5,17816.0,76.5442,76.5738,76.5146,76.5343,17816.0
2024-10-14 15:20:00,77.5,77.55,77.49,77.49,14679.0,76.5343,76.5837,76.5245,76.5245,14679.0
2024-10-14 15:30:00,77.48,77.51,77.42,77.46,27709.0,76.5146,76.5442,76.4553,76.4948,27709.0
2024-10-14 15:40:00,77.46,77.59,77.41,77.58,51452.0,76.4948,76.6232,76.4455,76.6133,51452.0
2024-10-14 15:50:00,77.58,77.76,77.45,77.7,212422.0,76.6133,76.7911,76.485,76.7319,212422.0
2024-10-15 09:30:00,77.52,77.75,77.14,77.23,47219.0,76.5541,76.7812,76.1788,76.2677,47219.0
2024-10-15 09:40:00,77.27,77.44,77.17,77.42,21018.0,76.3072,76.4751,76.2085,76.4553,21018.0
2024-10-15 09:50:00,77.42,77.42,77.01,77.04,76390.0,76.4553,76.4553,76.0504,76.0801,76390.0
2024-10-15 10:00:00,77.05,77.16,76.92,77.16,32668.0,76.09,76.1986,75.9616,76.1986,32668.0
2024-10-15 10:10:00,77.16,77.31,77.06,77.17,42437.0,76.1986,76.3467,76.0998,76.2085,42437.0
2024-10-15 10:20:00,77.16,77.21,76.96,76.96,58016.0,76.1986,76.248,76.0011,76.0011,58016.0
2024-10-15 10:30:00,76.97,76.97,76.68,76.73,31019.0,76.0109,76.0109,75.7246,75.7739,31019.0
2024-10-15 10:40:00,76.75,76.82,76.6,76.74,27814.0,75.7937,75.8628,75.6456,75.7838,27814.0
2024-10-15 10:50:00,76.73,76.79,76.52,76.56,19972.0,75.7739,75.8332,75.5666,75.6061,19972.0
2024-10-15 11:00:00,76.56,76.66,76.55,76.61,15165.0,75.6061,75.7048,75.5962,75.6554,15165.0
2024-10-15 11:10:00,76.59,76.64,76.52,76.64,44102.0,75.6357,75.6851,75.5666,75.6851,44102.0
2024-10-15 11:20:00,76.64,76.71,76.61,76.67,20593.0,75.6851,75.7542,75.6554,75.7147,20593.0
2024-10-15 11:30:00,76.67,76.75,76.61,76.63,21332.0,75.7147,75.7937,75.6554,75.6752,21332.0
2024-10-15 11:40:00,76.63,76.76,76.63,76.66,17561.0,75.6752,75.8036,75.6752,75.7048,17561.0
2024-10-15 11:50:00,76.68,76.77,76.65,76.72,57718.0,75.7246,75.8134,75.6949,75.7641,57718.0
2024-10-15 12:00:00,76.72,76.88,76.67,76.85,40753.0,75.7641,75.9221,75.7147,75.8924,40753.0
2024-10-15 12:10:00,76.88,76.92,76.82,76.9,15895.0,75.9221,75.9616,75.8628,75.9418,15895.0
2024-10-15 12:20:00,76.9,76.98,76.89,76.98,15483.0,75.9418,76.0208,75.9319,76.0208,15483.0
2024-10-15 12:30:00,76.97,77.1,76.95,77.02,36798.0,76.0109,76.1393,75.9912,76.0603,36798.0
2024-10-15 12:40:00,77.02,77.06,76.98,76.99,16406.0,76.0603,76.0998,76.0208,76.0307,16406.0
2024-10-15 12:50:00,76.98,76.99,76.93,76.99,17376.0,76.0208,76.0307,75.9714,76.0307,17376.0
2024-10-15 13:00:00,76.99,77.04,76.92,76.92,13841.0,76.0307,76.0801,75.9616,75.9616,13841.0
2024-10-15 13:10:00,76.86,76.89,76.78,76.85,21242.0,75.9023,75.9319,75.8233,75.8924,21242.0
2024-10-15 13:20:00,76.85,76.86,76.79,76.82,10718.0,75.8924,75.9023,75.8332,75.8628,10718.0
2024-10-15 13:30:00,76.81,76.93,76.8,76.92,17124.0,75.8529,75.9714,75.8431,75.9616,17124.0
2024-10-15 13:40:00,76.93,76.96,76.92,76.94,18187.0,75.9714,76.0011,75.9616,75.9813,18187.0
2024-10-15 13:50:00,76.95,76.95,76.84,76.87,20425.0,75.9912,75.9912,75.8826,75.9122,20425.0
2024-10-15 14:00:00,76.88,76.88,76.77,76.78,21261.0,75.9221,75.9221,75.8134,75.8233,21261.0
2024-10-15 14:10:00,76.78,76.81,76.67,76.67,17812.0,75.8233,75.8529,75.7147,75.7147,17812.0
2024-10-15 14:20:00,76.66,76.75,76.6,76.64,22791.0,75.7048,75.7937,75.6456,75.6851,22791.0
2024-10-15 14:30:00,76.65,76.68,76.61,76.68,19206.0,75.6949,75.7246,75.6554,75.7246,19206.0
2024-10-15 14:40:00,76.67,76.71,76.66,76.66,15128.0,75.7147,75.7542,75.7048,75.7048,15128.0
2024-10-15 14:50:00,76.65,76.79,76.65,76.79,31245.0,75.6949,75.8332,75.6949,75.8332,31245.0
2024-10-15 15:00:00,76.8,76.8,76.54,76.54,36777.0,75.8431,75.8431,75.5863,75.5863,36777.0
2024-10-15 15:10:00,76.54,76.65,76.52,76.65,98272.0,75.5863,75.6949,75.5666,75.6949,98272.0
2024-10-15 15:20:00,76.65,76.8,76.64,76.69,57988.0,75.6949,75.8431,75.6851,75.7344,57988.0
2024-10-15 15:30:00,76.69,76.78,76.59,76.75,83134.0,75.7344,75.8233,75.6357,75.7937,83134.0
2024-10-15 15:40:00,76.75,76.76,76.57,76.7,68380.0,75.7937,75.8036,75.6159,75.7443,68380.0
2024-10-15 15:50:00,76.69,76.75,76.48,76.61,317749.0,75.7344,75.7937,75.5271,75.6554,317749.0
2024-10-16 09:30:00,76.69,76.92,76.54,76.6,33484.0,75.7344,75.9616,75.5863,75.6456,33484.0
2024-10-16 09:40:00,76.65,76.94,76.63,76.91,15318.0,75.6949,75.9813,75.6752,75.9517,15318.0
2024-10-16 09:50:00,76.9,77.09,76.83,76.85,91296.0,75.9418,76.1295,75.8727,75.8924,91296.0
2024-10-16 10:00:00,76.88,76.91,76.72,76.84,40602.0,75.9221,75.9517,75.7641,75.8826,40602.0
2024-10-16 10:10:00,76.85,76.86,76.66,76.66,38394.0,75.8924,75.9023,75.7048,75.7048,38394.0
2024-10-16 10:20:00,76.63,76.63,76.51,76.52,19765.0,75.6752,75.6752,75.5567,75.5666,19765.0
2024-10-16 10:30:00,76.51,76.67,76.45,76.47,28739.0,75.5567,75.7147,75.4974,75.5172,28739.0
2024-10-16 10:40:00,76.46,76.49,76.29,76.33,33298.0,75.5073,75.5369,75.3394,75.3789,33298.0
2024-10-16 10:50:00,76.34,76.4,76.29,76.33,37172.0,75.3888,75.4481,75.3394,75.3789,37172.0
2024-10-16 11:00:00,76.32,76.32,76.15,76.22,23829.0,75.369,75.369,75.2012,75.2703,23829.0
2024-10-16 11:10:00,76.2,76.29,76.19,76.27,23646.0,75.2505,75.3394,75.2407,75.3197,23646.0
2024-10-16 11:20:00,76.27,76.3,76.18,76.26,19786.0,75.3197,75.3493,75.2308,75.3098,19786.0
2024-10-16 11:30:00,76.26,76.3,76.24,76.28,19624.0,75.3098,75.3493,75.29,75.3295,19624.0
2024-10-16 11:40:00,76.29,76.3,76.1,76.19,23318.0,75.3394,75.3493,75.1518,75.2407,23318.0
2024-10-16 11:50:00,76.19,76.3,76.18,76.29,16397.0,75.2407,75.3493,75.2308,75.3394,16397.0
2024-10-16 12:00:00,76.3,76.41,76.29,76.38,23359.0,75.3493,75.4579,75.3394,75.4283,23359.0
2024-10-16 12:10:00,76.37,76.47,76.37,76.46,17836.0,75.4184,75.5172,75.4184,75.5073,17836.0
2024-10-16 12:20:00,76.47,76.48,76.43,76.45,14129.0,75.5172,75.5271,75.4777,75.4974,14129.0
2024-10-16 12:30:00,76.45,76.54,76.43,76.54,13464.0,75.4974,75.5863,75.4777,75.5863,13464.0
2024-10-16 12:40:00,76.54,76.62,76.49,76.49,22641.0,75.5863,75.6653,75.5369,75.5369,22641.0
2024-10-16 12:50:00,76.5,76.51,76.45,76.5,17450.0,75.5468,75.5567,75.4974,75.5468,17450.0
2024-10-16 13:00:00,76.49,76.59,76.48,76.58,13556.0,75.5369,75.6357,75.5271,75.6258,13556.0
2024-10-16 13:10:00,76.59,76.63,76.47,76.47,15855.0,75.6357,75.6752,75.5172,75.5172,15855.0
2024-10-16 13:20:00,76.48,76.59,76.47,76.53,17311.0,75.5271,75.6357,75.5172,75.5764,17311.0
2024-10-16 13:30:00,76.53,76.54,76.46,76.49,12195.0,75.5764,75.5863,75.5073,75.5369,12195.0
2024-10-16 13:40:00,76.49,76.53,76.45,76.46,13822.0,75.5369,75.5764,75.4974,75.5073,13822.0
2024-10-16 13:50:00,76.46,76.48,76.39,76.45,15036.0,75.5073,75.5271,75.4382,75.4974,15036.0
2024-10-16 14:00:00,76.45,76.61,76.43,76.58,64648.0,75.4974,75.6554,75.4777,75.6258,64648.0
2024-10-16 14:10:00,76.58,76.67,76.58,76.65,20970.0,75.6258,75.7147,75.6258,75.6949,20970.0
2024-10-16 14:20:00,76.65,76.78,76.64,76.72,25407.0,75.6949,75.8233,75.6851,75.7641,25407.0
2024-10-16 14:30:00,76.72,76.73,76.51,76.56,29589.0,75.7641,75.7739,75.5567,75.6061,29589.0
2024-10-16 14:40:00,76.55,76.61,76.45,76.58,26595.0,75.5962,75.6554,75.4974,75.6258,26595.0
2024-10-16 14:50:00,76.57,76.57,76.37,76.47,28032.0,75.6159,75.6159,75.4184,75.5172,28032.0
2024-10-16 15:00:00,76.49,76.5,76.42,76.48,17763.0,75.5369,75.5468,75.4678,75.5271,17763.0
2024-10-16 15:10:00,76.48,76.58,76.48,76.55,22621.0,75.5271,75.6258,75.5271,75.5962,22621.0
2024-10-16 15:20:00,76.54,76.55,76.43,76.44,57132.0,75.5863,75.5962,75.4777,75.4876,57132.0
2024-10-16 15:30:00,76.44,76.49,76.36,76.48,28303.0,75.4876,75.5369,75.4085,75.5271,28303.0
2024-10-16 15:40:00,76.48,76.53,76.45,76.47,25308.0,75.5271,75.5764,75.4974,75.5172,25308.0
2024-10-16 15:50:00,76.47,76.55,76.33,76.39,238386.0,75.5172,75.5962,75.3789,75.4382,238386.0
2024-10-17 09:30:00,77.1,77.17,76.76,77.09,48394.0,76.1393,76.2085,75.8036,76.1295,48394.0
2024-10-17 09:40:00,77.13,77.24,76.94,76.94,41753.0,76.169,76.2776,75.9813,75.9813,41753.0
2024-10-17 09:50:00,76.93,77.05,76.89,77.02,13008.0,75.9714,76.09,75.9319,76.0603,13008.0
2024-10-17 10:00:00,77.07,77.1,76.95,77.03,22336.0,76.1097,76.1393,75.9912,76.0702,22336.0
2024-10-17 10:10:00,77.06,77.09,76.82,76.92,21642.0,76.0998,76.1295,75.8628,75.9616,21642.0
2024-10-17 10:20:00,76.91,76.98,76.76,76.81,20837.0,75.9517,76.0208,75.8036,75.8529,20837.0
2024-10-17 10:30:00,76.83,76.91,76.77,76.86,23901.0,75.8727,75.9517,75.8134,75.9023,23901.0
2024-10-17 10:40:00,76.87,77.01,76.83,76.99,23677.0,75.9122,76.0504,75.8727,76.0307,23677.0
2024-10-17 10:50:00,76.99,77.04,76.88,76.9,38710.0,76.0307,76.0801,75.9221,75.9418,38710.0
2024-10-17 11:00:00,76.9,76.96,76.71,76.78,30589.0,75.9418,76.0011,75.7542,75.8233,30589.0
2024-10-17 11:10:00,76.81,76.87,76.76,76.81,16918.0,75.8529,75.9122,75.8036,75.8529,16918.0
2024-10-17 11:20:00,76.8,76.81,76.72,76.8,25969.0,75.8431,75.8529,75.7641,75.8431,25969.0
2024-10-17 11:30:00,76.8,76.81,76.65,76.67,37344.0,75.8431,75.8529,75.6949,75.7147,37344.0
2024-10-17 11:40:00,76.67,76.7,76.62,76.64,12842.0,75.7147,75.7443,75.6653,75.6851,12842.0
2024-10-17 11:50:00,76.63,76.69,76.6,76.69,13897.0,75.6752,75.7344,75.6456,75.7344,13897.0
2024-10-17 12:00:00,76.69,76.74,76.68,76.71,18343.0,75.7344,75.7838,75.7246,75.7542,18343.0
2024-10-17 12:10:00,76.72,76.74,76.66,76.7,11277.0,75.7641,75.7838,75.7048,75.7443,11277.0
2024-10-17 12:20:00,76.7,76.73,76.67,76.67,9711.0,75.7443,75.7739,75.7147,75.7147,9711.0
2024-10-17 12:30:00,76.67,76.77,76.61,76.77,44960.0,75.7147,75.8134,75.6554,75.8134,44960.0
2024-10-17 12:40:00,76.78,76.96,76.77,76.92,13004.0,75.8233,76.0011,75.8134,75.9616,13004.0
2024-10-17 12:50:00,76.92,76.97,76.89,76.94,16175.0,75.9616,76.0109,75.9319,75.9813,16175.0
2024-10-17 13:00:00,76.95,76.99,76.91,76.98,18190.0,75.9912,76.0307,75.9517,76.0208,18190.0
2024-10-17 13:10:00,76.98,77.0,76.94,76.95,9445.0,76.0208,76.0406,75.9813,75.9912,9445.0
2024-10-17 13:20:00,76.96,76.98,76.91,76.94,11659.0,76.0011,76.0208,75.9517,75.9813,11659.0
2024-10-17 13:30:00,76.94,76.95,76.86,76.92,13533.0,75.9813,75.9912,75.9023,75.9616,13533.0
2024-10-17 13:40:00,76.91,77.05,76.91,77.05,15588.0,75.9517,76.09,75.9517,76.09,15588.0
2024-10-17 13:50:00,77.05,77.17,77.03,77.15,28596.0,76.09,76.2085,76.0702,76.1887,28596.0
2024-10-17 14:00:00,77.15,77.17,76.9,76.9,50165.0,76.1887,76.2085,75.9418,75.9418,50165.0
2024-10-17 14:10:00,76.9,76.95,76.8,76.9,16713.0,75.9418,75.9912,75.8431,75.9418,16713.0
2024-10-17 14:20:00,76.9,77.01,76.89,76.96,12259.0,75.9418,76.0504,75.9319,76.0011,12259.0
2024-10-17 14:30:00,76.96,77.01,76.94,76.98,15071.0,76.0011,76.0504,75.9813,76.0208,15071.0
2024-10-17 14:40:00,76.98,77.03,76.94,77.0,12688.0,76.0208,76.0702,75.9813,76.0406,12688.0
2024-10-17 14:50:00,77.0,77.05,76.96,77.04,17587.0,76.0406,76.09,76.0011,76.0801,17587.0
2024-10-17 15:00:00,77.05,77.14,77.05,77.12,22623.0,76.09,76.1788,76.09,76.1591,22623.0
2024-10-17 15:10:00,77.11,77.25,77.1,77.24,26182.0,76.1492,76.2875,76.1393,76.2776,26182.0
2024-10-17 15:20:00,77.23,77.3,77.15,77.2,43355.0,76.2677,76.3368,76.1887,76.2381,43355.0
2024-10-17 15:30:00,77.19,77.19,77.08,77.14,34888.0,76.2282,76.2282,76.1196,76.1788,34888.0
2024-10-17 15:40:00,77.14,77.3,77.13,77.2,78792.0,76.1788,76.3368,76.169,76.2381,78792.0
2024-10-17 15:50:00,77.23,77.39,77.13,77.26,223570.0,76.2677,76.4257,76.169,76.2973,223570.0
2024-10-18 09:30:00,77.65,77.65,77.24,77.49,217268.0,76.6825,76.6825,76.2776,76.5245,217268.0
2024-10-18 09:40:00,77.54,77.59,77.3,77.44,34798.0,76.5738,76.6232,76.3368,76.4751,34798.0
2024-10-18 09:50:00,77.44,77.44,77.27,77.31,24804.0,76.4751,76.4751,76.3072,76.3467,24804.0
2024-10-18 10:00:00,77.33,77.37,77.15,77.34,28363.0,76.3665,76.406,76.1887,76.3763,28363.0
2024-10-18 10:10:00,77.34,77.34,77.02,77.14,25685.0,76.3763,76.3763,76.0603,76.1788,25685.0
2024-10-18 10:20:00,77.15,77.37,77.15,77.27,30319.0,76.1887,76.406,76.1887,76.3072,30319.0
2024-10-18 10:30:00,77.28,77.35,77.28,77.34,19785.0,76.3171,76.3862,76.3171,76.3763,19785.0
2024-10-18 10:40:00,77.35,77.39,77.29,77.31,27509.0,76.3862,76.4257,76.327,76.3467,27509.0
2024-10-18 10:50:00,77.3,77.47,77.29,77.4,24250.0,76.3368,76.5047,76.327,76.4356,24250.0
2024-10-18 11:00:00,77.39,77.46,77.37,77.44,20420.0,76.4257,76.4948,76.406,76.4751,20420.0
2024-10-18 11:10:00,77.43,77.49,77.42,77.48,18645.0,76.4652,76.5245,76.4553,76.5146,18645.0
2024-10-18 11:20:00,77.48,77.49,77.4,77.48,26628.0,76.5146,76.5245,76.4356,76.5146,26628.0
2024-10-18 11:30:00,77.48,77.58,77.45,77.54,29699.0,76.5146,76.6133,76.485,76.5738,29699.0
2024-10-18 11:40:00,77.54,77.58,77.49,77.53,13377.0,76.5738,76.6133,76.5245,76.564,13377.0
2024-10-18 11:50:00,77.53,77.68,77.52,77.61,26272.0,76.564,76.7121,76.5541,76.643,26272.0
2024-10-18 12:00:00,77.61,77.66,77.55,77.59,16458.0,76.643,76.6924,76.5837,76.6232,16458.0
2024-10-18 12:10:00,77.59,77.69,77.56,77.69,14121.0,76.6232,76.722,76.5936,76.722,14121.0
2024-10-18 12:20:00,77.68,77.74,77.67,77.73,34289.0,76.7121,76.7714,76.7022,76.7615,34289.0
2024-10-18 12:30:00,77.73,77.75,77.69,77.72,19289.0,76.7615,76.7812,76.722,76.7516,19289.0
2024-10-18 12:40:00,77.73,77.74,77.56,77.56,16039.0,76.7615,76.7714,76.5936,76.5936,16039.0
2024-10-18 12:50:00,77.58,77.65,77.57,77.58,12818.0,76.6133,76.6825,76.6035,76.6133,12818.0
2024-10-18 13:00:00,77.59,77.62,77.57,77.62,8582.0,76.6232,76.6528,76.6035,76.6528,8582.0
2024-10-18 13:10:00,77.62,77.65,77.56,77.59,9271.0,76.6528,76.6825,76.5936,76.6232,9271.0
2024-10-18 13:20:00,77.59,77.6,77.51,77.51,14862.0,76.6232,76.6331,76.5442,76.5442,14862.0
2024-10-18 13:30:00,77.51,77.61,77.5,77.54,18528.0,76.5442,76.643,76.5343,76.5738,18528.0
2024-10-18 13:40:00,77.53,77.53,77.49,77.49,9657.0,76.564,76.564,76.5245,76.5245,9657.0
2024-10-18 13:50:00,77.48,77.48,77.41,77.42,10635.0,76.5146,76.5146,76.4455,76.4553,10635.0
2024-10-18 14:00:00,77.41,77.48,77.31,77.46,17710.0,76.4455,76.5146,76.3467,76.4948,17710.0
2024-10-18 14:10:00,77.46,77.53,77.46,77.52,18556.0,76.4948,76.564,76.4948,76.5541,18556.0
2024-10-18 14:20:00,77.53,77.56,77.48,77.51,22353.0,76.564,76.5936,76.5146,76.5442,22353.0
2024-10-18 14:30:00,77.51,77.51,77.42,77.42,15504.0,76.5442,76.5442,76.4553,76.4553,15504.0
2024-10-18 14:40:00,77.4,77.45,77.4,77.44,17633.0,76.4356,76.485,76.4356,76.4751,17633.0
2024-10-18 14:50:00,77.44,77.44,77.33,77.33,17096.0,76.4751,76.4751,76.3665,76.3665,17096.0
2024-10-18 15:00:00,77.33,77.34,77.23,77.26,37643.0,76.3665,76.3763,76.2677,76.2973,37643.0
2024-10-18 15:10:00,77.24,77.4,77.24,77.35,27692.0,76.2776,76.4356,76.2776,76.3862,27692.0
2024-10-18 15:20:00,77.34,77.37,77.24,77.28,77705.0,76.3763,76.406,76.2776,76.3171,77705.0
2024-10-18 15:30:00,77.28,77.3,77.1,77.16,123689.0,76.3171,76.3368,76.1393,76.1986,123689.0
2024-10-18 15:40:00,77.15,77.19,77.09,77.16,59395.0,76.1887,76.2282,76.1295,76.1986,59395.0
2024-10-18 15:50:00,77.16,77.46,77.15,77.44,174610.0,76.1986,76.4948,76.1887,76.4751,174610.0
2024-10-21 09:30:00,77.47,77.5,77.21,77.5,26966.0,76.5047,76.5343,76.248,76.5343,26966.0
2024-10-21 09:40:00,77.48,77.82,77.41,77.73,33393.0,76.5146,76.8504,76.4455,76.7615,33393.0
2024-10-21 09:50:00,77.73,77.88,77.56,77.62,30681.0,76.7615,76.9096,76.5936,76.6528,30681.0
2024-10-21 10:00:00,77.59,77.62,77.41,77.46,12211.0,76.6232,76.6528,76.4455,76.4948,12211.0
2024-10-21 10:10:00,77.48,77.54,77.37,77.39,16653.0,76.5146,76.5738,76.406,76.4257,16653.0
2024-10-21 10:20:00,77.38,77.44,77.3,77.31,14792.0,76.4158,76.4751,76.3368,76.3467,14792.0
2024-10-21 10:30:00,77.28,77.31,77.2,77.26,15491.0,76.3171,76.3467,76.2381,76.2973,15491.0
2024-10-21 10:40:00,77.25,77.25,77.05,77.06,15885.0,76.2875,76.2875,76.09,76.0998,15885.0
2024-10-21 10:50:00,77.08,77.13,77.05,77.09,13812.0,76.1196,76.169,76.09,76.1295,13812.0
2024-10-21 11:00:00,77.1,77.12,76.73,76.79,20970.0,76.1393,76.1591,75.7739,75.8332,20970.0
2024-10-21 11:10:00,76.79,76.96,76.79,76.91,11767.0,75.8332,76.0011,75.8332,75.9517,11767.0
2024-10-21 11:20:00,76.92,76.94,76.84,76.86,11524.0,75.9616,75.9813,75.8826,75.9023,11524.0
2024-10-21 11:30:00,76.85,76.87,76.74,76.87,12881.0,75.8924,75.9122,75.7838,75.9122,12881.0
2024-10-21 11:40:00,76.86,77.05,76.86,77.05,13218.0,75.9023,76.09,75.9023,76.09,13218.0
2024-10-21 11:50:00,77.06,77.16,77.02,77.13,29305.0,76.0998,76.1986,76.0603,76.169,29305.0
2024-10-21 12:00:00,77.14,77.16,77.04,77.12,10932.0,76.1788,76.1986,76.0801,76.1591,10932.0
2024-10-21 12:10:00,77.11,77.13,77.08,77.13,18605.0,76.1492,76.169,76.1196,76.169,18605.0
2024-10-21 12:20:00,77.13,77.15,77.03,77.05,11348.0,76.169,76.1887,76.0702,76.09,11348.0
2024-10-21 12:30:00,77.04,77.08,77.03,77.05,7475.0,76.0801,76.1196,76.0702,76.09,7475.0
2024-10-21 12:40:00,77.06,77.15,77.06,77.07,10644.0,76.0998,76.1887,76.0998,76.1097,10644.0
2024-10-21 12:50:00,77.08,77.17,77.08,77.17,5688.0,76.1196,76.2085,76.1196,76.2085,5688.0
2024-10-21 13:00:00,77.17,77.18,77.13,77.17,5697.0,76.2085,76.2183,76.169,76.2085,5697.0
2024-10-21 13:10:00,77.18,77.2,77.14,77.19,10062.0,76.2183,76.2381,76.1788,76.2282,10062.0
2024-10-21 13:20:00,77.2,77.2,77.13,77.13,5328.0,76.2381,76.2381,76.169,76.169,5328.0
2024-10-21 13:30:00,77.12,77.12,77.05,77.07,9647.0,76.1591,76.1591,76.09,76.1097,9647.0
2024-10-21 13:40:00,77.07,77.16,77.07,77.14,11169.0,76.1097,76.1986,76.1097,76.1788,11169.0
2024-10-21 13:50:00,77.14,77.17,77.14,77.15,6165.0,76.1788,76.2085,76.1788,76.1887,6165.0
2024-10-21 14:00:00,77.14,77.17,77.01,77.02,10424.0,76.1788,76.2085,76.0504,76.0603,10424.0
2024-10-21 14:10:00,77.05,77.05,76.96,77.01,7226.0,76.09,76.09,76.0011,76.0504,7226.0
2024-10-21 14:20:00,77.01,77.02,76.89,76.95,13428.0,76.0504,76.0603,75.9319,75.9912,13428.0
2024-10-21 14:30:00,76.94,76.96,76.89,76.94,15995.0,75.9813,76.0011,75.9319,75.9813,15995.0
2024-10-21 14:40:00,76.94,76.99,76.88,76.99,15201.0,75.9813,76.0307,75.9221,76.0307,15201.0
2024-10-21 14:50:00,76.97,77.03,76.95,77.03,21058.0,76.0109,76.0702,75.9912,76.0702,21058.0
2024-10-21 15:00:00,77.04,77.07,77.0,77.03,31868.0,76.0801,76.1097,76.0406,76.0702,31868.0
2024-10-21 15:10:00,77.03,77.13,77.02,77.11,18670.0,76.0702,76.169,76.0603,76.1492,18670.0
2024-10-21 15:20:00,77.11,77.12,77.06,77.08,33594.0,76.1492,76.1591,76.0998,76.1196,33594.0
2024-10-21 15:30:00,77.08,77.08,76.94,76.95,40202.0,76.1196,76.1196,75.9813,75.9912,40202.0
2024-10-21 15:40:00,76.94,77.03,76.9,77.02,35444.0,75.9813,76.0702,75.9418,76.0603,35444.0
2024-10-21 15:50:00,77.0,77.21,76.93,77.17,222656.0,76.0406,76.248,75.9714,76.2085,222656.0
2024-10-22 09:30:00,76.91,77.22,76.65,76.75,68479.0,75.9517,76.2578,75.6949,75.7937,68479.0
2024-10-22 09:40:00,76.61,76.84,76.33,76.53,29090.0,75.6554,75.8826,75.3789,75.5764,29090.0
2024-10-22 09:50:00,76.51,76.59,76.13,76.26,29363.0,75.5567,75.6357,75.1814,75.3098,29363.0
2024-10-22 10:00:00,76.27,76.38,76.17,76.17,34843.0,75.3197,75.4283,75.2209,75.2209,34843.0
2024-10-22 10:10:00,76.2,76.33,76.19,76.2,22977.0,75.2505,75.3789,75.2407,75.2505,22977.0
2024-10-22 10:20:00,76.23,76.31,76.14,76.14,28328.0,75.2802,75.3592,75.1913,75.1913,28328.0
2024-10-22 10:30:00,76.16,76.19,76.05,76.16,16986.0,75.211,75.2407,75.1024,75.211,16986.0
2024-10-22 10:40:00,76.15,76.26,76.11,76.26,27945.0,75.2012,75.3098,75.1617,75.3098,27945.0
2024-10-22 10:50:00,76.25,76.47,76.21,76.47,20402.0,75.2999,75.5172,75.2604,75.5172,20402.0
2024-10-22 11:00:00,76.44,76.48,76.41,76.45,19414.0,75.4876,75.5271,75.4579,75.4974,19414.0
2024-10-22 11:10:00,76.45,76.57,76.43,76.53,29183.0,75.4974,75.6159,75.4777,75.5764,29183.0
2024-10-22 11:20:00,76.5,76.55,76.39,76.54,30803.0,75.5468,75.5962,75.4382,75.5863,30803.0
2024-10-22 11:30:00,76.56,76.61,76.48,76.5,21282.0,75.6061,75.6554,75.5271,75.5468,21282.0
2024-10-22 11:40:00,76.5,76.5,76.39,76.46,8861.0,75.5468,75.5468,75.4382,75.5073,8861.0
2024-10-22 11:50:00,76.45,76.72,76.45,76.65,57283.0,75.4974,75.7641,75.4974,75.6949,57283.0
2024-10-22 12:00:00,76.6,76.66,76.47,76.51,44492.0,75.6456,75.7048,75.5172,75.5567,44492.0
2024-10-22 12:10:00,76.52,76.61,76.52,76.53,8327.0,75.5666,75.6554,75.5666,75.5764,8327.0
2024-10-22 12:20:00,76.53,76.65,76.53,76.65,9554.0,75.5764,75.6949,75.5764,75.6949,9554.0
2024-10-22 12:30:00,76.66,76.67,76.55,76.59,14814.0,75.7048,75.7147,75.5962,75.6357,14814.0
2024-10-22 12:40:00,76.59,76.63,76.56,76.58,17151.0,75.6357,75.6752,75.6061,75.6258,17151.0
2024-10-22 12:50:00,76.59,76.63,76.58,76.61,9511.0,75.6357,75.6752,75.6258,75.6554,9511.0
2024-10-22 13:00:00,76.6,76.64,76.57,76.6,13970.0,75.6456,75.6851,75.6159,75.6456,13970.0
2024-10-22 13:10:00,76.61,76.63,76.56,76.58,9508.0,75.6554,75.6752,75.6061,75.6258,9508.0
2024-10-22 13:20:00,76.56,76.62,76.56,76.6,21298.0,75.6061,75.6653,75.6061,75.6456,21298.0
2024-10-22 13:30:00,76.61,76.62,76.55,76.6,11432.0,75.6554,75.6653,75.5962,75.6456,11432.0
2024-10-22 13:40:00,76.6,76.75,76.59,76.75,14316.0,75.6456,75.7937,75.6357,75.7937,14316.0
2024-10-22 13:50:00,76.75,76.75,76.68,76.73,14238.0,75.7937,75.7937,75.7246,75.7739,14238.0
2024-10-22 14:00:00,76.72,76.75,76.64,76.66,18030.0,75.7641,75.7937,75.6851,75.7048,18030.0
2024-10-22 14:10:00,76.66,76.75,76.66,76.72,21211.0,75.7048,75.7937,75.7048,75.7641,21211.0
2024-10-22 14:20:00,76.73,76.73,76.65,76.73,13562.0,75.7739,75.7739,75.6949,75.7739,13562.0
2024-10-22 14:30:00,76.72,76.82,76.71,76.74,19930.0,75.7641,75.8628,75.7542,75.7838,19930.0
2024-10-22 14:40:00,76.74,76.83,76.7,76.78,20063.0,75.7838,75.8727,75.7443,75.8233,20063.0
2024-10-22 14:50:00,76.78,76.8,76.66,76.67,19745.0,75.8233,75.8431,75.7048,75.7147,19745.0
2024-10-22 15:00:00,76.66,76.67,76.62,76.67,18058.0,75.7048,75.7147,75.6653,75.7147,18058.0
2024-10-22 15:10:00,76.67,76.67,76.6,76.61,31955.0,75.7147,75.7147,75.6456,75.6554,31955.0
2024-10-22 15:20:00,76.61,76.68,76.59,76.68,30589.0,75.6554,75.7246,75.6357,75.7246,30589.0
2024-10-22 15:30:00,76.69,76.71,76.64,76.64,18862.0,75.7344,75.7542,75.6851,75.6851,18862.0
2024-10-22 15:40:00,76.63,76.66,76.6,76.65,32240.0,75.6752,75.7048,75.6456,75.6949,32240.0
2024-10-22 15:50:00,76.63,76.7,76.55,76.64,137933.0,75.6752,75.7443,75.5962,75.6851,137933.0
2024-10-23 09:30:00,76.44,77.4,76.31,77.34,70731.0,75.4876,76.4356,75.3592,76.3763,70731.0
2024-10-23 09:40:00,77.31,77.57,77.15,77.47,44692.0,76.3467,76.6035,76.1887,76.5047,44692.0
2024-10-23 09:50:00,77.51,77.54,77.26,77.28,47728.0,76.5442,76.5738,76.2973,76.3171,47728.0
2024-10-23 10:00:00,77.28,77.42,77.17,77.34,40078.0,76.3171,76.4553,76.2085,76.3763,40078.0
2024-10-23 10:10:00,77.29,77.33,77.04,77.12,22083.0,76.327,76.3665,76.0801,76.1591,22083.0
2024-10-23 10:20:00,77.11,77.41,77.11,77.38,41401.0,76.1492,76.4455,76.1492,76.4158,41401.0
2024-10-23 10:30:00,77.36,77.36,77.07,77.17,19602.0,76.3961,76.3961,76.1097,76.2085,19602.0
2024-10-23 10:40:00,77.2,77.26,77.17,77.23,26949.0,76.2381,76.2973,76.2085,76.2677,26949.0
2024-10-23 10:50:00,77.22,77.24,77.03,77.06,33068.0,76.2578,76.2776,76.0702,76.0998,33068.0
2024-10-23 11:00:00,77.08,77.1,76.96,77.01,44638.0,76.1196,76.1393,76.0011,76.0504,44638.0
2024-10-23 11:10:00,77.01,77.01,76.85,76.92,21598.0,76.0504,76.0504,75.8924,75.9616,21598.0
2024-10-23 11:20:00,76.93,76.98,76.78,76.78,16310.0,75.9714,76.0208,75.8233,75.8233,16310.0
2024-10-23 11:30:00,76.78,76.92,76.71,76.89,38731.0,75.8233,75.9616,75.7542,75.9319,38731.0
2024-10-23 11:40:00,76.9,76.97,76.86,76.9,14212.0,75.9418,76.0109,75.9023,75.9418,14212.0
2024-10-23 11:50:00,76.9,77.01,76.89,76.92,17465.0,75.9418,76.0504,75.9319,75.9616,17465.0
2024-10-23 12:00:00,76.93,77.01,76.79,76.81,16205.0,75.9714,76.0504,75.8332,75.8529,16205.0
2024-10-23 12:10:00,76.82,76.84,76.71,76.75,10466.0,75.8628,75.8826,75.7542,75.7937,10466.0
2024-10-23 12:20:00,76.77,76.78,76.69,76.71,10656.0,75.8134,75.8233,75.7344,75.7542,10656.0
2024-10-23 12:30:00,76.68,76.81,76.65,76.7,24486.0,75.7246,75.8529,75.6949,75.7443,24486.0
2024-10-23 12:40:00,76.71,76.81,76.71,76.81,17011.0,75.7542,75.8529,75.7542,75.8529,17011.0
2024-10-23 12:50:00,76.82,76.85,76.76,76.85,20791.0,75.8628,75.8924,75.8036,75.8924,20791.0
2024-10-23 13:00:00,76.86,76.87,76.71,76.72,11494.0,75.9023,75.9122,75.7542,75.7641,11494.0
2024-10-23 13:10:00,76.72,76.72,76.58,76.58,10125.0,75.7641,75.7641,75.6258,75.6258,10125.0
2024-10-23 13:20:00,76.59,76.63,76.55,76.59,21732.0,75.6357,75.6752,75.5962,75.6357,21732.0
2024-10-23 13:30:00,76.59,76.62,76.54,76.56,11553.0,75.6357,75.6653,75.5863,75.6061,11553.0
2024-10-23 13:40:00,76.56,76.57,76.49,76.49,14870.0,75.6061,75.6159,75.5369,75.5369,14870.0
2024-10-23 13:50:00,76.48,76.52,76.45,76.45,56302.0,75.5271,75.5666,75.4974,75.4974,56302.0
2024-10-23 14:00:00,76.45,76.45,76.23,76.25,17643.0,75.4974,75.4974,75.2802,75.2999,17643.0
2024-10-23 14:10:00,76.26,76.27,76.1,76.1,18173.0,75.3098,75.3197,75.1518,75.1518,18173.0
2024-10-23 14:20:00,76.12,76.37,76.12,76.34,15941.0,75.1715,75.4184,75.1715,75.3888,15941.0
2024-10-23 14:30:00,76.34,76.51,76.34,76.51,20895.0,75.3888,75.5567,75.3888,75.5567,20895.0
2024-10-23 14:40:00,76.5,76.59,76.5,76.54,15070.0,75.5468,75.6357,75.5468,75.5863,15070.0
2024-10-23 14:50:00,76.55,76.64,76.53,76.6,22126.0,75.5962,75.6851,75.5764,75.6456,22126.0
2024-10-23 15:00:00,76.59,76.59,76.42,76.48,131132.0,75.6357,75.6357,75.4678,75.5271,131132.0
2024-10-23 15:10:00,76.49,76.58,76.44,76.58,46238.0,75.5369,75.6258,75.4876,75.6258,46238.0
2024-10-23 15:20:00,76.57,76.61,76.49,76.55,80806.0,75.6159,75.6554,75.5369,75.5962,80806.0
2024-10-23 15:30:00,76.55,76.57,76.47,76.54,33660.0,75.5962,75.6159,75.5172,75.5863,33660.0
2024-10-23 15:40:00,76.55,76.64,76.41,76.44,103988.0,75.5962,75.6851,75.4579,75.4876,103988.0
2024-10-23 15:50:00,76.45,76.56,76.39,76.48,376562.0,75.4974,75.6061,75.4382,75.5271,376562.0
2024-10-24 09:30:00,77.12,77.26,75.94,76.05,80362.0,76.1591,76.2973,74.9938,75.1024,80362.0
2024-10-24 09:40:00,76.04,76.22,75.73,76.22,48147.0,75.0925,75.2703,74.7864,75.2703,48147.0
2024-10-24 09:50:00,76.2,76.4,76.01,76.29,65539.0,75.2505,75.4481,75.0629,75.3394,65539.0
2024-10-24 10:00:00,76.28,76.62,76.25,76.58,77925.0,75.3295,75.6653,75.2999,75.6258,77925.0
2024-10-24 10:10:00,76.58,76.76,76.28,76.75,51914.0,75.6258,75.8036,75.3295,75.7937,51914.0
2024-10-24 10:20:00,76.75,76.97,76.71,76.77,68921.0,75.7937,76.0109,75.7542,75.8134,68921.0
2024-10-24 10:30:00,76.83,76.86,76.61,76.61,20747.0,75.8727,75.9023,75.6554,75.6554,20747.0
2024-10-24 10:40:00,76.61,76.63,76.42,76.52,25643.0,75.6554,75.6752,75.4678,75.5666,25643.0
2024-10-24 10:50:00,76.51,76.64,76.48,76.64,53307.0,75.5567,75.6851,75.5271,75.6851,53307.0
2024-10-24 11:00:00,76.66,76.69,76.47,76.5,44167.0,75.7048,75.7344,75.5172,75.5468,44167.0
2024-10-24 11:10:00,76.51,76.65,76.49,76.55,213833.0,75.5567,75.6949,75.5369,75.5962,213833.0
2024-10-24 11:20:00,76.53,76.58,76.33,76.52,108221.0,75.5764,75.6258,75.3789,75.5666,108221.0
2024-10-24 11:30:00,76.51,76.56,76.44,76.54,37772.0,75.5567,75.6061,75.4876,75.5863,37772.0
2024-10-24 11:40:00,76.55,76.65,76.47,76.48,44918.0,75.5962,75.6949,75.5172,75.5271,44918.0
2024-10-24 11:50:00,76.47,76.73,76.44,76.6,45148.0,75.5172,75.7739,75.4876,75.6456,45148.0
2024-10-24 12:00:00,76.6,76.61,76.37,76.44,64119.0,75.6456,75.6554,75.4184,75.4876,64119.0
2024-10-24 12:10:00,76.45,76.49,76.35,76.41,32737.0,75.4974,75.5369,75.3987,75.4579,32737.0
2024-10-24 12:20:00,76.4,76.62,76.31,76.59,52898.0,75.4481,75.6653,75.3592,75.6357,52898.0
2024-10-24 12:30:00,76.59,76.74,76.59,76.7,30004.0,75.6357,75.7838,75.6357,75.7443,30004.0
2024-10-24 12:40:00,76.72,76.73,76.63,76.72,18861.0,75.7641,75.7739,75.6752,75.7641,18861.0
2024-10-24 12:50:00,76.7,76.76,76.66,76.71,11442.0,75.7443,75.8036,75.7048,75.7542,11442.0
2024-10-24 13:00:00,76.71,76.91,76.7,76.87,32379.0,75.7542,75.9517,75.7443,75.9122,32379.0
2024-10-24 13:10:00,76.87,76.95,76.83,76.91,44458.0,75.9122,75.9912,75.8727,75.9517,44458.0
2024-10-24 13:20:00,76.91,76.98,76.9,76.97,23634.0,75.9517,76.0208,75.9418,76.0109,23634.0
2024-10-24 13:30:00,76.95,77.07,76.89,77.06,28106.0,75.9912,76.1097,75.9319,76.0998,28106.0
2024-10-24 13:40:00,77.06,77.14,76.99,77.02,43210.0,76.0998,76.1788,76.0307,76.0603,43210.0
2024-10-24 13:50:00,77.0,77.02,76.91,76.92,27326.0,76.0406,76.0603,75.9517,75.9616,27326.0
2024-10-24 14:00:00,76.92,76.97,76.78,76.81,38564.0,75.9616,76.0109,75.8233,75.8529,38564.0
2024-10-24 14:10:00,76.81,76.93,76.78,76.93,36275.0,75.8529,75.9714,75.8233,75.9714,36275.0
2024-10-24 14:20:00,76.92,77.02,76.91,76.93,36135.0,75.9616,76.0603,75.9517,75.9714,36135.0
2024-10-24 14:30:00,76.93,76.94,76.85,76.9,26779.0,75.9714,75.9813,75.8924,75.9418,26779.0
2024-10-24 14:40:00,76.89,76.92,76.79,76.83,24173.0,75.9319,75.9616,75.8332,75.8727,24173.0
2024-10-24 14:50:00,76.83,76.95,76.83,76.92,31251.0,75.8727,75.9912,75.8727,75.9616,31251.0
2024-10-24 15:00:00,76.91,76.96,76.79,76.95,49354.0,75.9517,76.0011,75.8332,75.9912,49354.0
2024-10-24 15:10:00,76.96,77.06,76.94,76.98,38329.0,76.0011,76.0998,75.9813,76.0208,38329.0
2024-10-24 15:20:00,76.97,77.06,76.93,77.01,95396.0,76.0109,76.0998,75.9714,76.0504,95396.0
2024-10-24 15:30:00,77.01,77.13,76.95,77.11,57341.0,76.0504,76.169,75.9912,76.1492,57341.0
2024-10-24 15:40:00,77.11,77.13,77.0,77.05,118989.0,76.1492,76.169,76.0406,76.09,118989.0
2024-10-24 15:50:00,77.06,77.12,76.85,76.88,296069.0,76.0998,76.1591,75.8924,75.9221,296069.0
2024-10-25 09:30:00,77.35,77.6,77.25,77.4,50756.0,76.3862,76.6331,76.2875,76.4356,50756.0
2024-10-25 09:40:00,77.39,77.59,77.11,77.54,116083.0,76.4257,76.6232,76.1492,76.5738,116083.0
2024-10-25 09:50:00,77.53,77.71,77.46,77.65,20497.0,76.564,76.7417,76.4948,76.6825,20497.0
2024-10-25 10:00:00,77.77,77.88,77.52,77.54,332771.0,76.801,76.9096,76.5541,76.5738,332771.0
2024-10-25 10:10:00,77.54,77.62,77.45,77.55,48693.0,76.5738,76.6528,76.485,76.5837,48693.0
2024-10-25 10:20:00,77.55,77.69,77.51,77.55,59778.0,76.5837,76.722,76.5442,76.5837,59778.0
2024-10-25 10:30:00,77.55,77.73,77.54,77.67,53078.0,76.5837,76.7615,76.5738,76.7022,53078.0
2024-10-25 10:40:00,77.67,77.72,77.47,77.52,84841.0,76.7022,76.7516,76.5047,76.5541,84841.0
2024-10-25 10:50:00,77.52,77.61,77.48,77.51,94292.0,76.5541,76.643,76.5146,76.5442,94292.0
2024-10-25 11:00:00,77.51,77.79,77.49,77.7,88150.0,76.5442,76.8207,76.5245,76.7319,88150.0
2024-10-25 11:10:00,77.7,77.71,77.54,77.57,35814.0,76.7319,76.7417,76.5738,76.6035,35814.0
2024-10-25 11:20:00,77.57,77.59,77.51,77.56,58285.0,76.6035,76.6232,76.5442,76.5936,58285.0
2024-10-25 11:30:00,77.58,77.65,77.54,77.57,33296.0,76.6133,76.6825,76.5738,76.6035,33296.0
2024-10-25 11:40:00,77.56,77.66,77.52,77.66,19910.0,76.5936,76.6924,76.5541,76.6924,19910.0
2024-10-25 11:50:00,77.65,77.67,77.55,77.63,27976.0,76.6825,76.7022,76.5837,76.6627,27976.0
2024-10-25 12:00:00,77.63,77.63,77.53,77.56,19552.0,76.6627,76.6627,76.564,76.5936,19552.0
2024-10-25 12:10:00,77.57,77.61,77.53,77.58,16125.0,76.6035,76.643,76.564,76.6133,16125.0
2024-10-25 12:20:00,77.57,77.67,77.57,77.64,21882.0,76.6035,76.7022,76.6035,76.6726,21882.0
2024-10-25 12:30:00,77.64,77.64,77.47,77.51,29206.0,76.6726,76.6726,76.5047,76.5442,29206.0
2024-10-25 12:40:00,77.52,77.57,77.47,77.56,16743.0,76.5541,76.6035,76.5047,76.5936,16743.0
2024-10-25 12:50:00,77.55,77.6,77.44,77.46,162889.0,76.5837,76.6331,76.4751,76.4948,162889.0
2024-10-25 13:00:00,77.45,77.45,77.27,77.3,16424.0,76.485,76.485,76.3072,76.3368,16424.0
2024-10-25 13:10:00,77.29,77.29,77.03,77.03,8985.0,76.327,76.327,76.0702,76.0702,8985.0
2024-10-25 13:20:00,77.02,77.2,76.89,77.14,26507.0,76.0603,76.2381,75.9319,76.1788,26507.0
2024-10-25 13:30:00,77.12,77.12,76.83,76.84,20220.0,76.1591,76.1591,75.8727,75.8826,20220.0
2024-10-25 13:40:00,76.83,76.84,76.63,76.81,29260.0,75.8727,75.8826,75.6752,75.8529,29260.0
2024-10-25 13:50:00,76.81,76.84,76.62,76.72,31937.0,75.8529,75.8826,75.6653,75.7641,31937.0
2024-10-25 14:00:00,76.7,76.74,76.59,76.62,25355.0,75.7443,75.7838,75.6357,75.6653,25355.0
2024-10-25 14:10:00,76.57,76.69,76.53,76.69,23938.0,75.6159,75.7344,75.5764,75.7344,23938.0
2024-10-25 14:20:00,76.67,76.86,76.64,76.84,22154.0,75.7147,75.9023,75.6851,75.8826,22154.0
2024-10-25 14:30:00,76.83,76.89,76.78,76.85,12195.0,75.8727,75.9319,75.8233,75.8924,12195.0
2024-10-25 14:40:00,76.84,76.87,76.69,76.75,26957.0,75.8826,75.9122,75.7344,75.7937,26957.0
2024-10-25 14:50:00,76.75,76.82,76.71,76.78,94030.0,75.7937,75.8628,75.7542,75.8233,94030.0
2024-10-25 15:00:00,76.78,76.86,76.76,76.78,16725.0,75.8233,75.9023,75.8036,75.8233,16725.0
2024-10-25 15:10:00,76.79,76.84,76.69,76.77,22756.0,75.8332,75.8826,75.7344,75.8134,22756.0
2024-10-25 15:20:00,76.77,76.88,76.71,76.88,22825.0,75.8134,75.9221,75.7542,75.9221,22825.0
2024-10-25 15:30:00,76.87,76.88,76.78,76.78,27113.0,75.9122,75.9221,75.8233,75.8233,27113.0
2024-10-25 15:40:00,76.77,76.81,76.68,76.81,44249.0,75.8134,75.8529,75.7246,75.8529,44249.0
2024-10-25 15:50:00,76.79,76.82,76.64,76.73,210371.0,75.8332,75.8628,75.6851,75.7739,210371.0
2024-10-28 09:30:00,77.32,77.76,77.22,77.44,86632.0,76.3566,76.7911,76.2578,76.4751,86632.0
2024-10-28 09:40:00,77.48,77.67,77.47,77.51,21227.0,76.5146,76.7022,76.5047,76.5442,21227.0
2024-10-28 09:50:00,77.54,77.64,77.4,77.41,26846.0,76.5738,76.6726,76.4356,76.4455,26846.0
2024-10-28 10:00:00,77.39,77.49,77.27,77.41,34065.0,76.4257,76.5245,76.3072,76.4455,34065.0
2024-10-28 10:10:00,77.4,77.5,77.34,77.5,42121.0,76.4356,76.5343,76.3763,76.5343,42121.0
2024-10-28 10:20:00,77.49,77.83,77.47,77.73,276329.0,76.5245,76.8602,76.5047,76.7615,276329.0
2024-10-28 10:30:00,77.74,77.76,77.49,77.53,44566.0,76.7714,76.7911,76.5245,76.564,44566.0
2024-10-28 10:40:00,77.54,77.68,77.5,77.62,64680.0,76.5738,76.7121,76.5343,76.6528,64680.0
2024-10-28 10:50:00,77.62,77.73,77.54,77.56,150797.0,76.6528,76.7615,76.5738,76.5936,150797.0
2024-10-28 11:00:00,77.56,77.74,77.55,77.7,312474.0,76.5936,76.7714,76.5837,76.7319,312474.0
2024-10-28 11:10:00,77.73,77.81,77.54,77.59,64132.0,76.7615,76.8405,76.5738,76.6232,64132.0
2024-10-28 11:20:00,77.58,77.65,77.55,77.61,37472.0,76.6133,76.6825,76.5837,76.643,37472.0
2024-10-28 11:30:00,77.62,77.8,77.2,77.78,1370798.0,76.6528,76.8306,76.2381,76.8109,1370798.0
2024-10-28 11:40:00,77.77,77.99,77.69,77.71,144750.0,76.801,77.0182,76.722,76.7417,144750.0
2024-10-28 11:50:00,77.72,77.89,77.7,77.83,87320.0,76.7516,76.9195,76.7319,76.8602,87320.0
2024-10-28 12:00:00,77.83,77.9,77.73,77.88,38734.0,76.8602,76.9294,76.7615,76.9096,38734.0
2024-10-28 12:10:00,77.89,77.94,77.82,77.89,24879.0,76.9195,76.9689,76.8504,76.9195,24879.0
2024-10-28 12:20:00,77.9,77.9,77.84,77.85,21867.0,76.9294,76.9294,76.8701,76.88,21867.0
2024-10-28 12:30:00,77.86,77.9,77.77,77.81,32766.0,76.8899,76.9294,76.801,76.8405,32766.0
2024-10-28 12:40:00,77.81,77.93,77.79,77.84,23802.0,76.8405,76.959,76.8207,76.8701,23802.0
2024-10-28 12:50:00,77.84,77.88,77.73,77.73,18500.0,76.8701,76.9096,76.7615,76.7615,18500.0
2024-10-28 13:00:00,77.73,77.74,77.64,77.67,51708.0,76.7615,76.7714,76.6726,76.7022,51708.0
2024-10-28 13:10:00,77.67,77.76,77.63,77.7,77020.0,76.7022,76.7911,76.6627,76.7319,77020.0
2024-10-28 13:20:00,77.7,77.72,77.55,77.55,28841.0,76.7319,76.7516,76.5837,76.5837,28841.0
2024-10-28 13:30:00,77.56,77.67,77.53,77.55,126812.0,76.5936,76.7022,76.564,76.5837,126812.0
2024-10-28 13:40:00,77.56,77.69,77.55,77.69,69188.0,76.5936,76.722,76.5837,76.722,69188.0
2024-10-28 13:50:00,77.69,77.78,77.64,77.75,108966.0,76.722,76.8109,76.6726,76.7812,108966.0
2024-10-28 14:00:00,77.74,77.74,77.7,77.74,16113.0,76.7714,76.7714,76.7319,76.7714,16113.0
2024-10-28 14:10:00,77.75,77.77,77.64,77.7,31020.0,76.7812,76.801,76.6726,76.7319,31020.0
2024-10-28 14:20:00,77.7,77.76,77.64,77.74,41629.0,76.7319,76.7911,76.6726,76.7714,41629.0
2024-10-28 14:30:00,77.75,77.75,77.67,77.71,21443.0,76.7812,76.7812,76.7022,76.7417,21443.0
2024-10-28 14:40:00,77.72,77.74,77.7,77.73,20966.0,76.7516,76.7714,76.7319,76.7615,20966.0
2024-10-28 14:50:00,77.74,77.82,77.68,77.7,42465.0,76.7714,76.8504,76.7121,76.7319,42465.0
2024-10-28 15:00:00,77.68,77.74,77.64,77.69,48323.0,76.7121,76.7714,76.6726,76.722,48323.0
2024-10-28 15:10:00,77.69,77.75,77.68,77.72,31689.0,76.722,76.7812,76.7121,76.7516,31689.0
2024-10-28 15:20:00,77.72,77.76,77.68,77.69,51926.0,76.7516,76.7911,76.7121,76.722,51926.0
2024-10-28 15:30:00,77.7,77.74,77.63,77.7,174477.0,76.7319,76.7714,76.6627,76.7319,174477.0
2024-10-28 15:40:00,77.7,77.84,77.69,77.84,128247.0,76.7319,76.8701,76.722,76.8701,128247.0
2024-10-28 15:50:00,77.85,77.87,77.66,77.76,340410.0,76.88,76.8997,76.6924,76.7911,340410.0
2024-10-29 09:30:00,77.1,77.26,76.5,76.82,142098.0,76.1393,76.2973,75.5468,75.8628,142098.0
2024-10-29 09:40:00,76.74,77.0,76.73,76.77,21952.0,75.7838,76.0406,75.7739,75.8134,21952.0
2024-10-29 09:50:00,76.75,76.94,76.73,76.84,122145.0,75.7937,75.9813,75.7739,75.8826,122145.0
2024-10-29 10:00:00,76.85,77.13,76.77,77.13,134663.0,75.8924,76.169,75.8134,76.169,134663.0
2024-10-29 10:10:00,77.11,77.29,77.11,77.15,65397.0,76.1492,76.327,76.1492,76.1887,65397.0
2024-10-29 10:20:00,77.15,77.31,77.01,77.05,149442.0,76.1887,76.3467,76.0504,76.09,149442.0
2024-10-29 10:30:00,77.07,77.26,77.04,77.2,24855.0,76.1097,76.2973,76.0801,76.2381,24855.0
2024-10-29 10:40:00,77.2,77.32,77.1,77.17,30618.0,76.2381,76.3566,76.1393,76.2085,30618.0
2024-10-29 10:50:00,77.19,77.19,77.07,77.12,40635.0,76.2282,76.2282,76.1097,76.1591,40635.0
2024-10-29 11:00:00,77.13,77.26,77.13,77.14,19693.0,76.169,76.2973,76.169,76.1788,19693.0
2024-10-29 11:10:00,77.13,77.27,77.1,77.19,24085.0,76.169,76.3072,76.1393,76.2282,24085.0
2024-10-29 11:20:00,77.19,77.19,77.06,77.07,18566.0,76.2282,76.2282,76.0998,76.1097,18566.0
2024-10-29 11:30:00,77.07,77.14,77.03,77.1,18408.0,76.1097,76.1788,76.0702,76.1393,18408.0
2024-10-29 11:40:00,77.09,77.2,77.05,77.09,64834.0,76.1295,76.2381,76.09,76.1295,64834.0
2024-10-29 11:50:00,77.09,77.1,77.01,77.04,35702.0,76.1295,76.1393,76.0504,76.0801,35702.0
2024-10-29 12:00:00,77.04,77.2,77.04,77.15,52864.0,76.0801,76.2381,76.0801,76.1887,52864.0
2024-10-29 12:10:00,77.17,77.27,77.16,77.25,54425.0,76.2085,76.3072,76.1986,76.2875,54425.0
2024-10-29 12:20:00,77.26,77.33,77.24,77.31,15121.0,76.2973,76.3665,76.2776,76.3467,15121.0
2024-10-29 12:30:00,77.31,77.43,77.3,77.32,80825.0,76.3467,76.4652,76.3368,76.3566,80825.0
2024-10-29 12:40:00,77.32,77.33,77.25,77.26,55919.0,76.3566,76.3665,76.2875,76.2973,55919.0
2024-10-29 12:50:00,77.27,77.45,77.26,77.33,39190.0,76.3072,76.485,76.2973,76.3665,39190.0
2024-10-29 13:00:00,77.35,77.43,77.19,77.19,30367.0,76.3862,76.4652,76.2282,76.2282,30367.0
2024-10-29 13:10:00,77.2,77.22,77.12,77.12,10589.0,76.2381,76.2578,76.1591,76.1591,10589.0
2024-10-29 13:20:00,77.14,77.14,77.03,77.1,34411.0,76.1788,76.1788,76.0702,76.1393,34411.0
2024-10-29 13:30:00,77.12,77.22,77.02,77.22,32215.0,76.1591,76.2578,76.0603,76.2578,32215.0
2024-10-29 13:40:00,77.2,77.2,77.11,77.17,18240.0,76.2381,76.2381,76.1492,76.2085,18240.0
2024-10-29 13:50:00,77.17,77.24,77.15,77.23,8912.0,76.2085,76.2776,76.1887,76.2677,8912.0
2024-10-29 14:00:00,77.24,77.25,77.11,77.14,19077.0,76.2776,76.2875,76.1492,76.1788,19077.0
2024-10-29 14:10:00,77.15,77.18,77.1,77.18,10796.0,76.1887,76.2183,76.1393,76.2183,10796.0
2024-10-29 14:20:00,77.18,77.18,77.1,77.11,75518.0,76.2183,76.2183,76.1393,76.1492,75518.0
2024-10-29 14:30:00,77.12,77.32,77.12,77.31,11158.0,76.1591,76.3566,76.1591,76.3467,11158.0
2024-10-29 14:40:00,77.3,77.38,77.29,77.35,10225.0,76.3368,76.4158,76.327,76.3862,10225.0
2024-10-29 14:50:00,77.35,77.37,77.3,77.34,15990.0,76.3862,76.406,76.3368,76.3763,15990.0
2024-10-29 15:00:00,77.35,77.36,77.31,77.34,13918.0,76.3862,76.3961,76.3467,76.3763,13918.0
2024-10-29 15:10:00,77.34,77.35,77.3,77.34,18863.0,76.3763,76.3862,76.3368,76.3763,18863.0
2024-10-29 15:20:00,77.35,77.41,77.34,77.41,30427.0,76.3862,76.4455,76.3763,76.4455,30427.0
2024-10-29 15:30:00,77.4,77.41,77.27,77.3,39329.0,76.4356,76.4455,76.3072,76.3368,39329.0
2024-10-29 15:40:00,77.29,77.3,77.19,77.23,31231.0,76.327,76.3368,76.2282,76.2677,31231.0
2024-10-29 15:50:00,77.22,77.22,77.08,77.13,283086.0,76.2578,76.2578,76.1196,76.169,283086.0
2024-10-30 09:30:00,76.39,76.8,76.17,76.17,41296.0,75.4382,75.8431,75.2209,75.2209,41296.0
2024-10-30 09:40:00,76.24,76.56,76.08,76.45,43096.0,75.29,75.6061,75.132,75.4974,43096.0
2024-10-30 09:50:00,76.44,76.84,76.35,76.71,48432.0,75.4876,75.8826,75.3987,75.7542,48432.0
2024-10-30 10:00:00,76.69,76.7,76.43,76.52,82076.0,75.7344,75.7443,75.4777,75.5666,82076.0
2024-10-30 10:10:00,76.49,76.63,76.31,76.46,22133.0,75.5369,75.6752,75.3592,75.5073,22133.0
2024-10-30 10:20:00,76.42,76.43,76.17,76.29,86285.0,75.4678,75.4777,75.2209,75.3394,86285.0
2024-10-30 10:30:00,76.29,76.37,76.2,76.34,46902.0,75.3394,75.4184,75.2505,75.3888,46902.0
2024-10-30 10:40:00,76.34,76.36,76.17,76.29,112200.0,75.3888,75.4085,75.2209,75.3394,112200.0
2024-10-30 10:50:00,76.28,76.42,76.25,76.34,70064.0,75.3295,75.4678,75.2999,75.3888,70064.0
2024-10-30 11:00:00,76.34,76.36,76.25,76.32,45972.0,75.3888,75.4085,75.2999,75.369,45972.0
2024-10-30 11:10:00,76.3,76.32,76.24,76.3,90152.0,75.3493,75.369,75.29,75.3493,90152.0
2024-10-30 11:20:00,76.31,76.43,76.29,76.39,22309.0,75.3592,75.4777,75.3394,75.4382,22309.0
2024-10-30 11:30:00,76.4,76.53,76.38,76.51,13841.0,75.4481,75.5764,75.4283,75.5567,13841.0
2024-10-30 11:40:00,76.52,76.6,76.51,76.52,14569.0,75.5666,75.6456,75.5567,75.5666,14569.0
2024-10-30 11:50:00,76.53,76.67,76.51,76.67,18544.0,75.5764,75.7147,75.5567,75.7147,18544.0
2024-10-30 12:00:00,76.67,76.74,76.65,76.68,14163.0,75.7147,75.7838,75.6949,75.7246,14163.0
2024-10-30 12:10:00,76.69,76.75,76.62,76.63,18139.0,75.7344,75.7937,75.6653,75.6752,18139.0
2024-10-30 12:20:00,76.63,76.66,76.59,76.61,15645.0,75.6752,75.7048,75.6357,75.6554,15645.0
2024-10-30 12:30:00,76.61,76.67,76.59,76.66,19650.0,75.6554,75.7147,75.6357,75.7048,19650.0
2024-10-30 12:40:00,76.66,76.67,76.54,76.54,23089.0,75.7048,75.7147,75.5863,75.5863,23089.0
2024-10-30 12:50:00,76.52,76.63,76.52,76.62,16975.0,75.5666,75.6752,75.5666,75.6653,16975.0
2024-10-30 13:00:00,76.61,76.68,76.6,76.65,13980.0,75.6554,75.7246,75.6456,75.6949,13980.0
2024-10-30 13:10:00,76.64,76.64,76.57,76.59,11036.0,75.6851,75.6851,75.6159,75.6357,11036.0
2024-10-30 13:20:00,76.58,76.6,76.46,76.46,12328.0,75.6258,75.6456,75.5073,75.5073,12328.0
2024-10-30 13:30:00,76.46,76.54,76.39,76.51,44895.0,75.5073,75.5863,75.4382,75.5567,44895.0
2024-10-30 13:40:00,76.49,76.52,76.44,76.45,19191.0,75.5369,75.5666,75.4876,75.4974,19191.0
2024-10-30 13:50:00,76.46,76.47,76.39,76.44,91134.0,75.5073,75.5172,75.4382,75.4876,91134.0
2024-10-30 14:00:00,76.44,76.46,76.34,76.44,33352.0,75.4876,75.5073,75.3888,75.4876,33352.0
2024-10-30 14:10:00,76.43,76.55,76.43,76.55,28925.0,75.4777,75.5962,75.4777,75.5962,28925.0
2024-10-30 14:20:00,76.56,76.59,76.35,76.35,29704.0,75.6061,75.6357,75.3987,75.3987,29704.0
2024-10-30 14:30:00,76.35,76.47,76.35,76.42,79834.0,75.3987,75.5172,75.3987,75.4678,79834.0
2024-10-30 14:40:00,76.42,76.49,76.4,76.48,13621.0,75.4678,75.5369,75.4481,75.5271,13621.0
2024-10-30 14:50:00,76.48,76.5,76.44,76.47,15871.0,75.5271,75.5468,75.4876,75.5172,15871.0
2024-10-30 15:00:00,76.46,76.47,76.41,76.44,39126.0,75.5073,75.5172,75.4579,75.4876,39126.0
2024-10-30 15:10:00,76.44,76.47,76.35,76.38,169286.0,75.4876,75.5172,75.3987,75.4283,169286.0
2024-10-30 15:20:00,76.39,76.41,76.37,76.39,18852.0,75.4382,75.4579,75.4184,75.4382,18852.0
2024-10-30 15:30:00,76.38,76.44,76.33,76.41,35141.0,75.4283,75.4876,75.3789,75.4579,35141.0
2024-10-30 15:40:00,76.41,76.46,76.37,76.39,97215.0,75.4579,75.5073,75.4184,75.4382,97215.0
2024-10-30 15:50:00,76.39,76.51,76.26,76.36,543071.0,75.4382,75.5567,75.3098,75.4085,543071.0
2024-10-31 09:30:00,75.9,76.45,75.63,76.38,59277.0,74.9543,75.4974,74.6876,75.4283,59277.0
2024-10-31 09:40:00,76.38,76.42,76.09,76.17,26794.0,75.4283,75.4678,75.1419,75.2209,26794.0
2024-10-31 09:50:00,76.17,76.52,76.12,76.52,48334.0,75.2209,75.5666,75.1715,75.5666,48334.0
2024-10-31 10:00:00,76.46,76.46,76.0,76.13,30307.0,75.5073,75.5073,75.053,75.1814,30307.0
2024-10-31 10:10:00,76.12,76.12,75.8,75.88,132786.0,75.1715,75.1715,74.8555,74.9345,132786.0
2024-10-31 10:20:00,75.88,75.95,75.7,75.76,20284.0,74.9345,75.0037,74.7568,74.816,20284.0
2024-10-31 10:30:00,75.75,75.95,75.75,75.76,15722.0,74.8061,75.0037,74.8061,74.816,15722.0
2024-10-31 10:40:00,75.76,75.85,75.67,75.72,48520.0,74.816,74.9049,74.7271,74.7765,48520.0
2024-10-31 10:50:00,75.69,75.75,75.5,75.54,65804.0,74.7469,74.8061,74.5593,74.5988,65804.0
2024-10-31 11:00:00,75.53,75.57,75.39,75.47,56144.0,74.5889,74.6284,74.4506,74.5296,56144.0
2024-10-31 11:10:00,75.46,75.57,75.45,75.46,54862.0,74.5198,74.6284,74.5099,74.5198,54862.0
2024-10-31 11:20:00,75.45,75.54,75.38,75.42,30761.0,74.5099,74.5988,74.4408,74.4803,30761.0
2024-10-31 11:30:00,75.42,75.61,75.42,75.61,18677.0,74.4803,74.6679,74.4803,74.6679,18677.0
2024-10-31 11:40:00,75.62,75.83,75.56,75.83,11364.0,74.6778,74.8852,74.6185,74.8852,11364.0
2024-10-31 11:50:00,75.82,75.85,75.74,75.81,16027.0,74.8753,74.9049,74.7963,74.8654,16027.0
2024-10-31 12:00:00,75.81,75.88,75.72,75.78,138907.0,74.8654,74.9345,74.7765,74.8358,138907.0
2024-10-31 12:10:00,75.74,75.88,75.72,75.83,26844.0,74.7963,74.9345,74.7765,74.8852,26844.0
2024-10-31 12:20:00,75.82,75.91,75.75,75.89,26078.0,74.8753,74.9642,74.8061,74.9444,26078.0
2024-10-31 12:30:00,75.87,75.88,75.81,75.87,12914.0,74.9247,74.9345,74.8654,74.9247,12914.0
2024-10-31 12:40:00,75.88,76.01,75.85,75.87,41196.0,74.9345,75.0629,74.9049,74.9247,41196.0
2024-10-31 12:50:00,75.89,75.95,75.85,75.9,38462.0,74.9444,75.0037,74.9049,74.9543,38462.0
2024-10-31 13:00:00,75.91,76.02,75.91,75.97,21880.0,74.9642,75.0728,74.9642,75.0234,21880.0
2024-10-31 13:10:00,75.98,75.99,75.83,75.84,29940.0,75.0333,75.0432,74.8852,74.895,29940.0
2024-10-31 13:20:00,75.84,75.86,75.72,75.74,39408.0,74.895,74.9148,74.7765,74.7963,39408.0
2024-10-31 13:30:00,75.73,75.79,75.7,75.7,29607.0,74.7864,74.8457,74.7568,74.7568,29607.0
2024-10-31 13:40:00,75.69,75.79,75.69,75.79,22213.0,74.7469,74.8457,74.7469,74.8457,22213.0
2024-10-31 13:50:00,75.81,75.83,75.76,75.76,19268.0,74.8654,74.8852,74.816,74.816,19268.0
2024-10-31 14:00:00,75.75,75.77,75.65,75.69,24246.0,74.8061,74.8259,74.7074,74.7469,24246.0
2024-10-31 14:10:00,75.67,75.79,75.67,75.79,19462.0,74.7271,74.8457,74.7271,74.8457,19462.0
2024-10-31 14:20:00,75.79,75.79,75.73,75.76,23344.0,74.8457,74.8457,74.7864,74.816,23344.0
2024-10-31 14:30:00,75.76,75.79,75.65,75.65,28513.0,74.816,74.8457,74.7074,74.7074,28513.0
2024-10-31 14:40:00,75.67,75.68,75.58,75.61,30371.0,74.7271,74.737,74.6383,74.6679,30371.0
2024-10-31 14:50:00,75.61,75.67,75.58,75.64,24264.0,74.6679,74.7271,74.6383,74.6975,24264.0
2024-10-31 15:00:00,75.64,75.69,75.61,75.64,33163.0,74.6975,74.7469,74.6679,74.6975,33163.0
2024-10-31 15:10:00,75.64,75.64,75.53,75.58,22880.0,74.6975,74.6975,74.5889,74.6383,22880.0
2024-10-31 15:20:00,75.58,75.6,75.53,75.55,55158.0,74.6383,74.658,74.5889,74.6086,55158.0
2024-10-31 15:30:00,75.55,75.59,75.42,75.42,58760.0,74.6086,74.6481,74.4803,74.4803,58760.0
2024-10-31 15:40:00,75.42,75.55,75.39,75.48,123060.0,74.4803,74.6086,74.4506,74.5395,123060.0
2024-10-31 15:50:00,75.48,75.82,75.47,75.55,355652.0,74.5395,74.8753,74.5296,74.6086,355652.0
2024-11-01 09:30:00,75.95,75.98,75.6,75.77,49036.0,75.0037,75.0333,74.658,74.8259,49036.0
2024-11-01 09:40:00,75.76,75.95,75.58,75.87,28935.0,74.816,75.0037,74.6383,74.9247,28935.0
2024-11-01 09:50:00,75.88,75.9,75.76,75.85,19726.0,74.9345,74.9543,74.816,74.9049,19726.0
2024-11-01 10:00:00,75.87,76.06,75.68,76.02,22733.0,74.9247,75.1123,74.737,75.0728,22733.0
2024-11-01 10:10:00,76.05,76.12,75.96,75.99,19319.0,75.1024,75.1715,75.0135,75.0432,19319.0
2024-11-01 10:20:00,75.99,76.18,75.93,76.18,46371.0,75.0432,75.2308,74.9839,75.2308,46371.0
2024-11-01 10:30:00,76.19,76.21,75.97,76.01,15853.0,75.2407,75.2604,75.0234,75.0629,15853.0
2024-11-01 10:40:00,76.0,76.01,75.77,75.87,17945.0,75.053,75.0629,74.8259,74.9247,17945.0
2024-11-01 10:50:00,75.86,75.94,75.8,75.92,18097.0,74.9148,74.9938,74.8555,74.974,18097.0
2024-11-01 11:00:00,75.9,75.93,75.81,75.81,24217.0,74.9543,74.9839,74.8654,74.8654,24217.0
2024-11-01 11:10:00,75.81,76.0,75.79,75.93,37362.0,74.8654,75.053,74.8457,74.9839,37362.0
2024-11-01 11:20:00,75.93,75.95,75.88,75.94,13376.0,74.9839,75.0037,74.9345,74.9938,13376.0
2024-11-01 11:30:00,75.95,75.95,75.79,75.79,28496.0,75.0037,75.0037,74.8457,74.8457,28496.0
2024-11-01 11:40:00,75.77,75.79,75.62,75.63,19594.0,74.8259,74.8457,74.6778,74.6876,19594.0
2024-11-01 11:50:00,75.61,75.61,75.53,75.59,24131.0,74.6679,74.6679,74.5889,74.6481,24131.0
2024-11-01 12:00:00,75.59,75.71,75.57,75.71,18696.0,74.6481,74.7666,74.6284,74.7666,18696.0
2024-11-01 12:10:00,75.71,75.73,75.6,75.73,34130.0,74.7666,74.7864,74.658,74.7864,34130.0
2024-11-01 12:20:00,75.75,75.75,75.58,75.62,17006.0,74.8061,74.8061,74.6383,74.6778,17006.0
2024-11-01 12:30:00,75.62,75.8,75.61,75.74,11179.0,74.6778,74.8555,74.6679,74.7963,11179.0
2024-11-01 12:40:00,75.73,75.73,75.53,75.53,18207.0,74.7864,74.7864,74.5889,74.5889,18207.0
2024-11-01 12:50:00,75.53,75.58,75.51,75.54,19949.0,74.5889,74.6383,74.5691,74.5988,19949.0
2024-11-01 13:00:00,75.55,75.59,75.49,75.54,24970.0,74.6086,74.6481,74.5494,74.5988,24970.0
2024-11-01 13:10:00,75.52,75.66,75.52,75.63,14391.0,74.579,74.7173,74.579,74.6876,14391.0
2024-11-01 13:20:00,75.64,75.68,75.59,75.62,18036.0,74.6975,74.737,74.6481,74.6778,18036.0
2024-11-01 13:30:00,75.63,75.64,75.45,75.48,21341.0,74.6876,74.6975,74.5099,74.5395,21341.0
2024-11-01 13:40:00,75.47,75.48,75.44,75.47,9901.0,74.5296,74.5395,74.5,74.5296,9901.0
2024-11-01 13:50:00,75.47,75.61,75.47,75.5,16294.0,74.5296,74.6679,74.5296,74.5593,16294.0
2024-11-01 14:00:00,75.5,75.57,75.39,75.42,43516.0,74.5593,74.6284,74.4506,74.4803,43516.0
2024-11-01 14:10:00,75.41,75.45,75.37,75.41,12110.0,74.4704,74.5099,74.4309,74.4704,12110.0
2024-11-01 14:20:00,75.41,75.52,75.38,75.5,16548.0,74.4704,74.579,74.4408,74.5593,16548.0
2024-11-01 14:30:00,75.49,75.54,75.47,75.54,18609.0,74.5494,74.5988,74.5296,74.5988,18609.0
2024-11-01 14:40:00,75.52,75.56,75.5,75.51,30760.0,74.579,74.6185,74.5593,74.5691,30760.0
2024-11-01 14:50:00,75.51,75.54,75.47,75.52,26241.0,74.5691,74.5988,74.5296,74.579,26241.0
2024-11-01 15:00:00,75.51,75.59,75.47,75.58,35523.0,74.5691,74.6481,74.5296,74.6383,35523.0
2024-11-01 15:10:00,75.58,75.63,75.54,75.61,32189.0,74.6383,74.6876,74.5988,74.6679,32189.0
2024-11-01 15:20:00,75.61,75.68,75.49,75.55,37431.0,74.6679,74.737,74.5494,74.6086,37431.0
2024-11-01 15:30:00,75.55,75.56,75.49,75.55,36075.0,74.6086,74.6185,74.5494,74.6086,36075.0
2024-11-01 15:40:00,75.55,75.6,75.48,75.55,64360.0,74.6086,74.658,74.5395,74.6086,64360.0
2024-11-01 15:50:00,75.54,75.55,75.41,75.46,221220.0,74.5988,74.6086,74.4704,74.5198,221220.0
2024-11-04 09:30:00,75.31,75.69,75.1,75.66,86922.0,74.3716,74.7469,74.1642,74.7173,86922.0
2024-11-04 09:40:00,75.63,75.85,75.51,75.85,40509.0,74.6876,74.9049,74.5691,74.9049,40509.0
2024-11-04 09:50:00,75.82,75.82,75.48,75.6,37762.0,74.8753,74.8753,74.5395,74.658,37762.0
2024-11-04 10:00:00,75.58,75.63,75.34,75.48,23342.0,74.6383,74.6876,74.4013,74.5395,23342.0
2024-11-04 10:10:00,75.5,75.52,75.39,75.42,28388.0,74.5593,74.579,74.4506,74.4803,28388.0
2024-11-04 10:20:00,75.42,75.48,75.34,75.37,46860.0,74.4803,74.5395,74.4013,74.4309,46860.0
2024-11-04 10:30:00,75.36,75.39,75.12,75.13,23962.0,74.421,74.4506,74.184,74.1939,23962.0
2024-11-04 10:40:00,75.14,75.29,75.13,75.23,38933.0,74.2038,74.3519,74.1939,74.2926,38933.0
2024-11-04 10:50:00,75.23,75.23,75.06,75.11,57209.0,74.2926,74.2926,74.1247,74.1741,57209.0
2024-11-04 11:00:00,75.12,75.18,75.09,75.11,43423.0,74.184,74.2433,74.1544,74.1741,43423.0
2024-11-04 11:10:00,75.11,75.17,74.93,74.95,78158.0,74.1741,74.2334,73.9964,74.0161,78158.0
2024-11-04 11:20:00,74.95,75.03,74.88,74.89,51464.0,74.0161,74.0951,73.947,73.9569,51464.0
2024-11-04 11:30:00,74.88,74.89,74.56,74.57,45432.0,73.947,73.9569,73.631,73.6409,45432.0
2024-11-04 11:40:00,74.55,74.6,74.47,74.5,43712.0,73.6211,73.6705,73.5421,73.5717,43712.0
2024-11-04 11:50:00,74.5,74.5,74.17,74.28,51509.0,73.5717,73.5717,73.2458,73.3545,51509.0
2024-11-04 12:00:00,74.28,74.32,74.12,74.12,63143.0,73.3545,73.394,73.1965,73.1965,63143.0
2024-11-04 12:10:00,74.14,74.34,74.14,74.33,39828.0,73.2162,73.4137,73.2162,73.4038,39828.0
2024-11-04 12:20:00,74.33,74.5,74.32,74.49,75891.0,73.4038,73.5717,73.394,73.5618,75891.0
2024-11-04 12:30:00,74.49,74.51,74.45,74.47,18901.0,73.5618,73.5816,73.5223,73.5421,18901.0
2024-11-04 12:40:00,74.48,74.5,74.43,74.48,18864.0,73.552,73.5717,73.5026,73.552,18864.0
2024-11-04 12:50:00,74.49,74.5,74.37,74.38,35381.0,73.5618,73.5717,73.4433,73.4532,35381.0
2024-11-04 13:00:00,74.38,74.39,74.13,74.18,58795.0,73.4532,73.4631,73.2063,73.2557,58795.0
2024-11-04 13:10:00,74.2,74.33,74.15,74.32,66844.0,73.2755,73.4038,73.2261,73.394,66844.0
2024-11-04 13:20:00,74.31,74.32,74.08,74.12,61761.0,73.3841,73.394,73.157,73.1965,61761.0
2024-11-04 13:30:00,74.12,74.18,74.09,74.14,56552.0,73.1965,73.2557,73.1668,73.2162,56552.0
2024-11-04 13:40:00,74.14,74.21,74.06,74.21,51092.0,73.2162,73.2853,73.1372,73.2853,51092.0
2024-11-04 13:50:00,74.21,74.26,74.03,74.08,44635.0,73.2853,73.3347,73.1076,73.157,44635.0
2024-11-04 14:00:00,74.07,74.17,74.03,74.11,39656.0,73.1471,73.2458,73.1076,73.1866,39656.0
2024-11-04 14:10:00,74.11,74.13,74.04,74.08,37668.0,73.1866,73.2063,73.1175,73.157,37668.0
2024-11-04 14:20:00,74.09,74.1,74.03,74.03,15311.0,73.1668,73.1767,73.1076,73.1076,15311.0
2024-11-04 14:30:00,74.02,74.1,74.01,74.05,40689.0,73.0977,73.1767,73.0878,73.1273,40689.0
2024-11-04 14:40:00,74.05,74.06,73.99,74.03,60371.0,73.1273,73.1372,73.0681,73.1076,60371.0
2024-11-04 14:50:00,74.02,74.04,73.88,73.89,22489.0,73.0977,73.1175,72.9594,72.9693,22489.0
2024-11-04 15:00:00,73.88,73.9,73.81,73.89,40327.0,72.9594,72.9792,72.8903,72.9693,40327.0
2024-11-04 15:10:00,73.89,74.02,73.89,74.02,39488.0,72.9693,73.0977,72.9693,73.0977,39488.0
2024-11-04 15:20:00,74.03,74.11,73.99,74.04,38777.0,73.1076,73.1866,73.0681,73.1175,38777.0
2024-11-04 15:30:00,74.03,74.03,73.88,73.89,50379.0,73.1076,73.1076,72.9594,72.9693,50379.0
2024-11-04 15:40:00,73.88,74.06,73.87,74.04,60036.0,72.9594,73.1372,72.9496,73.1175,60036.0
2024-11-04 15:50:00,74.05,74.24,73.99,74.23,327346.0,73.1273,73.315,73.0681,73.3051,327346.0
2024-11-05 09:30:00,74.03,74.63,73.91,74.5,110767.0,73.1076,73.7001,72.9891,73.5717,110767.0
2024-11-05 09:40:00,74.5,74.58,74.32,74.47,68115.0,73.5717,73.6507,73.394,73.5421,68115.0
2024-11-05 09:50:00,74.47,74.48,74.08,74.17,229336.0,73.5421,73.552,73.157,73.2458,229336.0
2024-11-05 10:00:00,74.17,74.36,73.99,74.12,92073.0,73.2458,73.4335,73.0681,73.1965,92073.0
2024-11-05 10:10:00,74.14,74.47,74.06,74.4,64030.0,73.2162,73.5421,73.1372,73.473,64030.0
2024-11-05 10:20:00,74.4,74.64,74.33,74.61,105913.0,73.473,73.71,73.4038,73.6804,105913.0
2024-11-05 10:30:00,74.61,74.97,74.6,74.9,69511.0,73.6804,74.0359,73.6705,73.9667,69511.0
2024-11-05 10:40:00,74.9,74.99,74.86,74.88,56455.0,73.9667,74.0556,73.9272,73.947,56455.0
2024-11-05 10:50:00,74.88,74.91,74.67,74.71,57385.0,73.947,73.9766,73.7396,73.7791,57385.0
2024-11-05 11:00:00,74.69,74.88,74.66,74.82,51236.0,73.7594,73.947,73.7297,73.8877,51236.0
2024-11-05 11:10:00,74.82,74.83,74.72,74.73,39141.0,73.8877,73.8976,73.789,73.7989,39141.0
2024-11-05 11:20:00,74.73,74.76,74.58,74.67,37825.0,73.7989,73.8285,73.6507,73.7396,37825.0
2024-11-05 11:30:00,74.68,74.84,74.67,74.84,32176.0,73.7495,73.9075,73.7396,73.9075,32176.0
2024-11-05 11:40:00,74.84,74.85,74.77,74.8,27388.0,73.9075,73.9174,73.8384,73.868,27388.0
2024-11-05 11:50:00,74.81,74.81,74.76,74.8,29404.0,73.8779,73.8779,73.8285,73.868,29404.0
2024-11-05 12:00:00,74.79,74.82,74.74,74.81,27406.0,73.8581,73.8877,73.8087,73.8779,27406.0
2024-11-05 12:10:00,74.81,74.82,74.69,74.8,32519.0,73.8779,73.8877,73.7594,73.868,32519.0
2024-11-05 12:20:00,74.79,74.82,74.77,74.78,31566.0,73.8581,73.8877,73.8384,73.8482,31566.0
2024-11-05 12:30:00,74.78,74.87,74.77,74.85,18263.0,73.8482,73.9371,73.8384,73.9174,18263.0
2024-11-05 12:40:00,74.85,74.91,74.81,74.9,37436.0,73.9174,73.9766,73.8779,73.9667,37436.0
2024-11-05 12:50:00,74.89,74.89,74.81,74.81,31745.0,73.9569,73.9569,73.8779,73.8779,31745.0
2024-11-05 13:00:00,74.82,74.88,74.79,74.8,30848.0,73.8877,73.947,73.8581,73.868,30848.0
2024-11-05 13:10:00,74.8,74.81,74.7,74.7,53162.0,73.868,73.8779,73.7692,73.7692,53162.0
2024-11-05 13:20:00,74.7,74.72,74.64,74.72,47854.0,73.7692,73.789,73.71,73.789,47854.0
2024-11-05 13:30:00,74.72,74.81,74.54,74.67,85511.0,73.789,73.8779,73.6112,73.7396,85511.0
2024-11-05 13:40:00,74.68,74.79,74.68,74.7,27939.0,73.7495,73.8581,73.7495,73.7692,27939.0
2024-11-05 13:50:00,74.71,74.75,74.64,74.67,47953.0,73.7791,73.8186,73.71,73.7396,47953.0
2024-11-05 14:00:00,74.66,74.7,74.6,74.69,83688.0,73.7297,73.7692,73.6705,73.7594,83688.0
2024-11-05 14:10:00,74.68,74.8,74.64,74.74,44137.0,73.7495,73.868,73.71,73.8087,44137.0
2024-11-05 14:20:00,74.74,74.77,74.66,74.67,42971.0,73.8087,73.8384,73.7297,73.7396,42971.0
2024-11-05 14:30:00,74.67,74.69,74.65,74.68,27111.0,73.7396,73.7594,73.7199,73.7495,27111.0
2024-11-05 14:40:00,74.68,74.71,74.62,74.63,45334.0,73.7495,73.7791,73.6902,73.7001,45334.0
2024-11-05 14:50:00,74.62,74.63,74.57,74.59,41679.0,73.6902,73.7001,73.6409,73.6606,41679.0
2024-11-05 15:00:00,74.56,74.67,74.53,74.67,49656.0,73.631,73.7396,73.6014,73.7396,49656.0
2024-11-05 15:10:00,74.66,74.68,74.62,74.67,52316.0,73.7297,73.7495,73.6902,73.7396,52316.0
2024-11-05 15:20:00,74.67,74.72,74.62,74.71,73554.0,73.7396,73.789,73.6902,73.7791,73554.0
2024-11-05 15:30:00,74.71,74.79,74.66,74.66,83638.0,73.7791,73.8581,73.7297,73.7297,83638.0
2024-11-05 15:40:00,74.66,74.81,74.61,74.77,115489.0,73.7297,73.8779,73.6804,73.8384,115489.0
2024-11-05 15:50:00,74.77,74.9,74.71,74.87,510461.0,73.8384,73.9667,73.7791,73.9371,510461.0
2024-11-06 09:30:00,77.55,78.59,77.1,78.35,175974.0,76.5837,77.6108,76.1393,77.3738,175974.0
2024-11-06 09:40:00,78.41,78.46,77.89,78.27,65915.0,77.433,77.4824,76.9195,77.2948,65915.0
2024-11-06 09:50:00,78.27,79.23,77.94,79.14,192620.0,77.2948,78.2428,76.9689,78.1539,192620.0
2024-11-06 10:00:00,79.17,79.5,78.91,79.08,113682.0,78.1835,78.5094,77.9268,78.0947,113682.0
2024-11-06 10:10:00,79.12,79.75,79.09,79.45,74349.0,78.1342,78.7563,78.1045,78.46,74349.0
2024-11-06 10:20:00,79.43,79.63,79.25,79.52,66216.0,78.4403,78.6378,78.2625,78.5292,66216.0
2024-11-06 10:30:00,79.5,79.61,79.12,79.12,171831.0,78.5094,78.6181,78.1342,78.1342,171831.0
2024-11-06 10:40:00,79.16,79.61,79.06,79.51,58223.0,78.1737,78.6181,78.0749,78.5193,58223.0
2024-11-06 10:50:00,79.48,79.48,79.01,79.2,164781.0,78.4897,78.4897,78.0255,78.2132,164781.0
2024-11-06 11:00:00,79.2,79.34,79.0,79.23,178188.0,78.2132,78.3514,78.0157,78.2428,178188.0
2024-11-06 11:10:00,79.24,79.85,79.18,79.85,72179.0,78.2527,78.8551,78.1934,78.8551,72179.0
2024-11-06 11:20:00,79.84,80.07,79.58,79.91,80274.0,78.8452,79.0723,78.5884,78.9143,80274.0
2024-11-06 11:30:00,79.91,80.34,79.86,80.3,87470.0,78.9143,79.339,78.8649,79.2995,87470.0
2024-11-06 11:40:00,80.29,80.57,80.22,80.53,70134.0,79.2896,79.5661,79.2205,79.5266,70134.0
2024-11-06 11:50:00,80.53,80.77,80.3,80.64,137579.0,79.5266,79.7636,79.2995,79.6352,137579.0
2024-11-06 12:00:00,80.61,80.64,80.35,80.37,57326.0,79.6056,79.6352,79.3488,79.3686,57326.0
2024-11-06 12:10:00,80.37,80.75,80.32,80.62,81473.0,79.3686,79.7438,79.3192,79.6155,81473.0
2024-11-06 12:20:00,80.6,80.96,80.57,80.86,73990.0,79.5957,79.9512,79.5661,79.8525,73990.0
2024-11-06 12:30:00,80.84,81.02,80.71,80.99,84636.0,79.8327,80.0105,79.7043,79.9809,84636.0
2024-11-06 12:40:00,80.99,81.44,80.98,81.38,81061.0,79.9809,80.4253,79.971,80.366,81061.0
2024-11-06 12:50:00,81.38,81.57,81.21,81.49,82434.0,80.366,80.5536,80.1981,80.4746,82434.0
2024-11-06 13:00:00,81.5,81.75,81.49,81.49,85777.0,80.4845,80.7314,80.4746,80.4746,85777.0
2024-11-06 13:10:00,81.52,81.6,81.34,81.36,107738.0,80.5043,80.5833,80.3265,80.3462,107738.0
2024-11-06 13:20:00,81.43,81.49,81.1,81.14,136890.0,80.4154,80.4746,80.0895,80.129,136890.0
2024-11-06 13:30:00,81.14,81.5,81.11,81.41,48471.0,80.129,80.4845,80.0994,80.3956,48471.0
2024-11-06 13:40:00,81.41,81.59,81.3,81.56,42854.0,80.3956,80.5734,80.287,80.5438,42854.0
2024-11-06 13:50:00,81.56,81.58,81.33,81.33,45176.0,80.5438,80.5635,80.3166,80.3166,45176.0
2024-11-06 14:00:00,81.34,81.64,81.33,81.6,58608.0,80.3265,80.6228,80.3166,80.5833,58608.0
2024-11-06 14:10:00,81.58,81.6,81.48,81.52,53173.0,80.5635,80.5833,80.4648,80.5043,53173.0
2024-11-06 14:20:00,81.52,81.76,81.42,81.66,81427.0,80.5043,80.7413,80.4055,80.6425,81427.0
2024-11-06 14:30:00,81.65,81.71,81.55,81.64,47497.0,80.6326,80.6919,80.5339,80.6228,47497.0
2024-11-06 14:40:00,81.64,81.78,81.49,81.53,99539.0,80.6228,80.761,80.4746,80.5141,99539.0
2024-11-06 14:50:00,81.54,81.59,81.39,81.56,129484.0,80.524,80.5734,80.3759,80.5438,129484.0
2024-11-06 15:00:00,81.56,81.65,81.4,81.61,66406.0,80.5438,80.6326,80.3858,80.5931,66406.0
2024-11-06 15:10:00,81.61,81.9,81.53,81.69,115227.0,80.5931,80.8795,80.5141,80.6721,115227.0
2024-11-06 15:20:00,81.7,81.96,81.52,81.95,106551.0,80.682,80.9388,80.5043,80.9289,106551.0
2024-11-06 15:30:00,81.96,81.98,81.69,81.7,123006.0,80.9388,80.9585,80.6721,80.682,123006.0
2024-11-06 15:40:00,81.7,81.74,81.55,81.7,120133.0,80.682,80.7215,80.5339,80.682,120133.0
2024-11-06 15:50:00,81.69,81.79,81.28,81.49,628075.0,80.6721,80.7709,80.2672,80.4746,628075.0
2024-11-07 09:30:00,81.46,81.47,80.27,80.58,97877.0,80.445,80.4549,79.2698,79.576,97877.0
2024-11-07 09:40:00,80.61,80.87,80.35,80.69,57337.0,79.6056,79.8624,79.3488,79.6846,57337.0
2024-11-07 09:50:00,80.68,81.07,80.67,80.83,125756.0,79.6747,80.0599,79.6648,79.8229,125756.0
2024-11-07 10:00:00,80.81,81.28,80.81,81.24,69673.0,79.8031,80.2672,79.8031,80.2277,69673.0
2024-11-07 10:10:00,81.22,81.97,81.16,81.88,131056.0,80.208,80.9486,80.1487,80.8598,131056.0
2024-11-07 10:20:00,81.85,82.21,81.78,81.92,94546.0,80.8301,81.1857,80.761,80.8993,94546.0
2024-11-07 10:30:00,81.87,82.16,81.83,82.1,69004.0,80.8499,81.1363,80.8104,81.077,69004.0
2024-11-07 10:40:00,82.09,82.1,81.87,81.94,53259.0,81.0672,81.077,80.8499,80.919,53259.0
2024-11-07 10:50:00,81.97,81.97,81.66,81.75,43826.0,80.9486,80.9486,80.6425,80.7314,43826.0
2024-11-07 11:00:00,81.75,81.86,81.63,81.76,51529.0,80.7314,80.84,80.6129,80.7413,51529.0
2024-11-07 11:10:00,81.77,81.78,81.49,81.68,35061.0,80.7511,80.761,80.4746,80.6623,35061.0
2024-11-07 11:20:00,81.68,81.83,81.61,81.63,35861.0,80.6623,80.8104,80.5931,80.6129,35861.0
2024-11-07 11:30:00,81.64,81.66,81.5,81.66,29899.0,80.6228,80.6425,80.4845,80.6425,29899.0
2024-11-07 11:40:00,81.66,81.67,81.47,81.5,24583.0,80.6425,80.6524,80.4549,80.4845,24583.0
2024-11-07 11:50:00,81.47,81.55,81.4,81.5,66767.0,80.4549,80.5339,80.3858,80.4845,66767.0
2024-11-07 12:00:00,81.5,81.58,81.39,81.56,34788.0,80.4845,80.5635,80.3759,80.5438,34788.0
2024-11-07 12:10:00,81.56,81.68,81.46,81.68,38983.0,80.5438,80.6623,80.445,80.6623,38983.0
2024-11-07 12:20:00,81.68,81.69,81.57,81.63,26338.0,80.6623,80.6721,80.5536,80.6129,26338.0
2024-11-07 12:30:00,81.64,81.85,81.61,81.85,22955.0,80.6228,80.8301,80.5931,80.8301,22955.0
2024-11-07 12:40:00,81.84,81.85,81.78,81.85,21545.0,80.8203,80.8301,80.761,80.8301,21545.0
2024-11-07 12:50:00,81.86,81.89,81.79,81.81,26210.0,80.84,80.8696,80.7709,80.7906,26210.0
2024-11-07 13:00:00,81.81,81.94,81.79,81.89,18830.0,80.7906,80.919,80.7709,80.8696,18830.0
2024-11-07 13:10:00,81.9,81.9,81.78,81.78,21434.0,80.8795,80.8795,80.761,80.761,21434.0
2024-11-07 13:20:00,81.78,81.87,81.77,81.83,34923.0,80.761,80.8499,80.7511,80.8104,34923.0
2024-11-07 13:30:00,81.83,81.83,81.66,81.72,36198.0,80.8104,80.8104,80.6425,80.7018,36198.0
2024-11-07 13:40:00,81.73,81.73,81.54,81.66,164896.0,80.7116,80.7116,80.524,80.6425,164896.0
2024-11-07 13:50:00,81.66,81.93,81.66,81.92,39220.0,80.6425,80.9091,80.6425,80.8993,39220.0
2024-11-07 14:00:00,81.92,82.0,81.8,81.94,61274.0,80.8993,80.9783,80.7808,80.919,61274.0
2024-11-07 14:10:00,81.96,81.99,81.89,81.94,39154.0,80.9388,80.9684,80.8696,80.919,39154.0
2024-11-07 14:20:00,81.94,81.99,81.83,81.93,28592.0,80.919,80.9684,80.8104,80.9091,28592.0
2024-11-07 14:30:00,81.94,82.03,81.83,81.86,30021.0,80.919,81.0079,80.8104,80.84,30021.0
2024-11-07 14:40:00,81.84,81.92,81.7,81.9,59451.0,80.8203,80.8993,80.682,80.8795,59451.0
2024-11-07 14:50:00,81.9,82.03,81.82,81.95,50813.0,80.8795,81.0079,80.8005,80.9289,50813.0
2024-11-07 15:00:00,81.94,82.0,81.87,81.98,47680.0,80.919,80.9783,80.8499,80.9585,47680.0
2024-11-07 15:10:00,81.98,82.06,81.94,82.06,489321.0,80.9585,81.0375,80.919,81.0375,489321.0
2024-11-07 15:20:00,82.05,82.16,81.94,81.94,236840.0,81.0277,81.1363,80.919,80.919,236840.0
2024-11-07 15:30:00,81.93,82.0,81.73,81.74,45161.0,80.9091,80.9783,80.7116,80.7215,45161.0
2024-11-07 15:40:00,81.73,81.87,81.7,81.84,63544.0,80.7116,80.8499,80.682,80.8203,63544.0
2024-11-07 15:50:00,81.83,81.98,81.74,81.9,360856.0,80.8104,80.9585,80.7215,80.8795,360856.0
2024-11-08 09:30:00,81.87,82.91,81.86,82.91,60138.0,80.8499,81.8769,80.84,81.8769,60138.0
2024-11-08 09:40:00,82.84,83.39,82.68,83.29,34316.0,81.8078,82.351,81.6498,82.2522,34316.0
2024-11-08 09:50:00,83.3,83.57,83.11,83.56,59943.0,82.2621,82.5287,82.0744,82.5188,59943.0
2024-11-08 10:00:00,83.53,83.97,83.49,83.77,106152.0,82.4892,82.9237,82.4497,82.7262,106152.0
2024-11-08 10:10:00,83.79,84.08,83.74,83.98,171499.0,82.746,83.0324,82.6966,82.9336,171499.0
2024-11-08 10:20:00,83.98,84.1,83.72,83.83,45035.0,82.9336,83.0521,82.6768,82.7855,45035.0
2024-11-08 10:30:00,83.81,84.14,83.79,84.11,38734.0,82.7657,83.0916,82.746,83.062,38734.0
2024-11-08 10:40:00,84.12,84.15,83.99,84.03,36139.0,83.0719,83.1015,82.9435,82.983,36139.0
2024-11-08 10:50:00,84.02,84.25,84.01,84.21,32586.0,82.9731,83.2002,82.9632,83.1607,32586.0
2024-11-08 11:00:00,84.2,84.65,84.2,84.65,32078.0,83.1509,83.5953,83.1509,83.5953,32078.0
2024-11-08 11:10:00,84.67,84.68,84.5,84.58,59888.0,83.615,83.6249,83.4471,83.5261,59888.0
2024-11-08 11:20:00,84.59,84.63,84.46,84.51,52261.0,83.536,83.5755,83.4076,83.457,52261.0
2024-11-08 11:30:00,84.51,84.55,84.24,84.43,56044.0,83.457,83.4965,83.1904,83.378,56044.0
2024-11-08 11:40:00,84.41,84.48,84.22,84.37,54453.0,83.3582,83.4274,83.1706,83.3187,54453.0
2024-11-08 11:50:00,84.36,84.58,84.36,84.54,41710.0,83.3089,83.5261,83.3089,83.4866,41710.0
2024-11-08 12:00:00,84.56,84.59,84.43,84.52,48027.0,83.5064,83.536,83.378,83.4669,48027.0
2024-11-08 12:10:00,84.53,84.61,84.5,84.53,39933.0,83.4768,83.5558,83.4471,83.4768,39933.0
2024-11-08 12:20:00,84.54,84.72,84.53,84.61,25639.0,83.4866,83.6644,83.4768,83.5558,25639.0
2024-11-08 12:30:00,84.63,84.7,84.54,84.69,22161.0,83.5755,83.6446,83.4866,83.6348,22161.0
2024-11-08 12:40:00,84.7,84.77,84.69,84.73,26915.0,83.6446,83.7138,83.6348,83.6743,26915.0
2024-11-08 12:50:00,84.72,84.77,84.65,84.68,34664.0,83.6644,83.7138,83.5953,83.6249,34664.0
2024-11-08 13:00:00,84.7,84.79,84.54,84.55,33258.0,83.6446,83.7335,83.4866,83.4965,33258.0
2024-11-08 13:10:00,84.55,84.55,84.36,84.46,69970.0,83.4965,83.4965,83.3089,83.4076,69970.0
2024-11-08 13:20:00,84.46,84.47,84.37,84.47,23320.0,83.4076,83.4175,83.3187,83.4175,23320.0
2024-11-08 13:30:00,84.46,84.46,84.3,84.39,41499.0,83.4076,83.4076,83.2496,83.3385,41499.0
2024-11-08 13:40:00,84.4,84.52,84.31,84.49,23878.0,83.3484,83.4669,83.2595,83.4372,23878.0
2024-11-08 13:50:00,84.5,84.51,84.36,84.41,32217.0,83.4471,83.457,83.3089,83.3582,32217.0
2024-11-08 14:00:00,84.4,84.44,84.26,84.42,24678.0,83.3484,83.3879,83.2101,83.3681,24678.0
2024-11-08 14:10:00,84.44,84.51,84.42,84.45,23066.0,83.3879,83.457,83.3681,83.3977,23066.0
2024-11-08 14:20:00,84.45,84.5,84.29,84.29,24811.0,83.3977,83.4471,83.2397,83.2397,24811.0
2024-11-08 14:30:00,84.31,84.62,84.3,84.54,58919.0,83.2595,83.5656,83.2496,83.4866,58919.0
2024-11-08 14:40:00,84.55,84.57,84.42,84.43,27321.0,83.4965,83.5163,83.3681,83.378,27321.0
2024-11-08 14:50:00,84.42,84.49,84.35,84.47,35407.0,83.3681,83.4372,83.299,83.4175,35407.0
2024-11-08 15:00:00,84.47,84.47,84.36,84.44,39974.0,83.4175,83.4175,83.3089,83.3879,39974.0
2024-11-08 15:10:00,84.43,84.44,84.27,84.29,50379.0,83.378,83.3879,83.22,83.2397,50379.0
2024-11-08 15:20:00,84.3,84.31,84.17,84.19,62435.0,83.2496,83.2595,83.1212,83.141,62435.0
2024-11-08 15:30:00,84.19,84.3,84.15,84.28,40867.0,83.141,83.2496,83.1015,83.2299,40867.0
2024-11-08 15:40:00,84.28,84.36,84.2,84.27,95414.0,83.2299,83.3089,83.1509,83.22,95414.0
2024-11-08 15:50:00,84.27,84.68,84.27,84.63,395449.0,83.22,83.6249,83.22,83.5755,395449.0
2024-11-11 09:30:00,84.78,85.61,84.78,85.49,219380.0,83.7236,84.5433,83.7236,84.4248,219380.0
2024-11-11 09:40:00,85.51,85.77,85.36,85.77,66168.0,84.4445,84.7013,84.2964,84.7013,66168.0
2024-11-11 09:50:00,85.83,86.19,85.81,86.13,43706.0,84.7606,85.1161,84.7408,85.0568,43706.0
2024-11-11 10:00:00,86.12,86.29,85.87,85.9,44464.0,85.0469,85.2148,84.8001,84.8297,44464.0
2024-11-11 10:10:00,85.86,86.22,85.8,86.11,66355.0,84.7902,85.1457,84.7309,85.0371,66355.0
2024-11-11 10:20:00,86.11,86.31,86.05,86.22,61166.0,85.0371,85.2346,84.9778,85.1457,61166.0
2024-11-11 10:30:00,86.22,86.28,86.08,86.19,116954.0,85.1457,85.2049,85.0074,85.1161,116954.0
2024-11-11 10:40:00,86.21,86.4,86.1,86.4,39075.0,85.1358,85.3234,85.0272,85.3234,39075.0
2024-11-11 10:50:00,86.38,86.53,86.37,86.42,61409.0,85.3037,85.4518,85.2938,85.3432,61409.0
2024-11-11 11:00:00,86.43,86.64,86.41,86.62,60861.0,85.3531,85.5605,85.3333,85.5407,60861.0
2024-11-11 11:10:00,86.61,86.63,86.44,86.45,57473.0,85.5308,85.5506,85.363,85.3728,57473.0
2024-11-11 11:20:00,86.45,86.52,86.28,86.38,56365.0,85.3728,85.442,85.2049,85.3037,56365.0
2024-11-11 11:30:00,86.38,86.52,86.37,86.46,40387.0,85.3037,85.442,85.2938,85.3827,40387.0
2024-11-11 11:40:00,86.47,86.76,86.47,86.73,49652.0,85.3926,85.679,85.3926,85.6493,49652.0
2024-11-11 11:50:00,86.74,86.86,86.74,86.81,49931.0,85.6592,85.7777,85.6592,85.7283,49931.0
2024-11-11 12:00:00,86.8,86.98,86.76,86.98,55415.0,85.7185,85.8962,85.679,85.8962,55415.0
2024-11-11 12:10:00,86.98,87.14,86.96,87.1,88911.0,85.8962,86.0542,85.8765,86.0147,88911.0
2024-11-11 12:20:00,87.09,87.16,87.01,87.08,320906.0,86.0049,86.074,85.9258,85.995,320906.0
2024-11-11 12:30:00,87.06,87.08,86.87,86.92,143312.0,85.9752,85.995,85.7876,85.837,143312.0
2024-11-11 12:40:00,86.93,86.99,86.81,86.93,39131.0,85.8468,85.9061,85.7283,85.8468,39131.0
2024-11-11 12:50:00,86.93,86.94,86.85,86.85,29464.0,85.8468,85.8567,85.7678,85.7678,29464.0
2024-11-11 13:00:00,86.83,86.9,86.61,86.83,63528.0,85.7481,85.8172,85.5308,85.7481,63528.0
2024-11-11 13:10:00,86.83,86.87,86.62,86.62,31877.0,85.7481,85.7876,85.5407,85.5407,31877.0
2024-11-11 13:20:00,86.62,86.62,86.47,86.51,73183.0,85.5407,85.5407,85.3926,85.4321,73183.0
2024-11-11 13:30:00,86.51,86.51,86.19,86.35,70886.0,85.4321,85.4321,85.1161,85.2741,70886.0
2024-11-11 13:40:00,86.35,86.58,86.35,86.44,162319.0,85.2741,85.5012,85.2741,85.363,162319.0
2024-11-11 13:50:00,86.44,86.65,86.42,86.59,67367.0,85.363,85.5703,85.3432,85.5111,67367.0
2024-11-11 14:00:00,86.56,86.59,86.27,86.46,176212.0,85.4815,85.5111,85.1951,85.3827,176212.0
2024-11-11 14:10:00,86.47,86.53,86.2,86.37,251018.0,85.3926,85.4518,85.1259,85.2938,251018.0
2024-11-11 14:20:00,86.38,86.65,86.37,86.59,56806.0,85.3037,85.5703,85.2938,85.5111,56806.0
2024-11-11 14:30:00,86.6,86.65,86.55,86.59,60357.0,85.521,85.5703,85.4716,85.5111,60357.0
2024-11-11 14:40:00,86.59,86.64,86.49,86.55,51585.0,85.5111,85.5605,85.4123,85.4716,51585.0
2024-11-11 14:50:00,86.54,86.6,86.5,86.54,54096.0,85.4617,85.521,85.4222,85.4617,54096.0
2024-11-11 15:00:00,86.53,86.6,86.47,86.53,54480.0,85.4518,85.521,85.3926,85.4518,54480.0
2024-11-11 15:10:00,86.55,86.64,86.49,86.5,48641.0,85.4716,85.5605,85.4123,85.4222,48641.0
2024-11-11 15:20:00,86.52,86.57,86.41,86.46,68430.0,85.442,85.4913,85.3333,85.3827,68430.0
2024-11-11 15:30:00,86.46,86.56,86.38,86.55,72812.0,85.3827,85.4815,85.3037,85.4716,72812.0
2024-11-11 15:40:00,86.55,86.56,86.44,86.45,136707.0,85.4716,85.4815,85.363,85.3728,136707.0
2024-11-11 15:50:00,86.45,86.71,86.44,86.64,554409.0,85.3728,85.6296,85.363,85.5605,554409.0
2024-11-12 09:30:00,86.09,86.89,85.64,85.99,55061.0,85.0173,85.8073,84.5729,84.9186,55061.0
2024-11-12 09:40:00,85.99,86.49,85.99,86.33,93229.0,84.9186,85.4123,84.9186,85.2543,93229.0
2024-11-12 09:50:00,86.3,86.49,86.14,86.46,24135.0,85.2247,85.4123,85.0667,85.3827,24135.0
2024-11-12 10:00:00,86.48,86.49,85.95,86.09,38838.0,85.4025,85.4123,84.8791,85.0173,38838.0
2024-11-12 10:10:00,86.08,86.15,85.92,85.92,17938.0,85.0074,85.0766,84.8494,84.8494,17938.0
2024-11-12 10:20:00,85.92,86.21,85.91,85.96,50054.0,84.8494,85.1358,84.8396,84.8889,50054.0
2024-11-12 10:30:00,85.93,85.94,85.74,85.81,28781.0,84.8593,84.8692,84.6717,84.7408,28781.0
2024-11-12 10:40:00,85.8,85.86,85.49,85.63,50776.0,84.7309,84.7902,84.4248,84.563,50776.0
2024-11-12 10:50:00,85.66,85.79,85.6,85.75,46358.0,84.5927,84.7211,84.5334,84.6815,46358.0
2024-11-12 11:00:00,85.76,85.8,85.52,85.52,42783.0,84.6914,84.7309,84.4544,84.4544,42783.0
2024-11-12 11:10:00,85.51,85.59,85.36,85.54,50087.0,84.4445,84.5235,84.2964,84.4742,50087.0
2024-11-12 11:20:00,85.55,85.63,85.42,85.45,42266.0,84.484,84.563,84.3557,84.3853,42266.0
2024-11-12 11:30:00,85.46,85.46,84.98,85.05,36659.0,84.3952,84.3952,83.9211,83.9903,36659.0
2024-11-12 11:40:00,85.07,85.14,84.98,85.07,23733.0,84.01,84.0791,83.9211,84.01,23733.0
2024-11-12 11:50:00,85.08,85.16,84.97,84.97,26201.0,84.0199,84.0989,83.9113,83.9113,26201.0
2024-11-12 12:00:00,84.95,85.04,84.93,85.02,48049.0,83.8915,83.9804,83.8718,83.9606,48049.0
2024-11-12 12:10:00,85.02,85.04,84.68,84.69,56570.0,83.9606,83.9804,83.6249,83.6348,56570.0
2024-11-12 12:20:00,84.69,84.9,84.65,84.87,25130.0,83.6348,83.8421,83.5953,83.8125,25130.0
2024-11-12 12:30:00,84.86,84.87,84.8,84.83,47103.0,83.8026,83.8125,83.7434,83.773,47103.0
2024-11-12 12:40:00,84.83,84.84,84.66,84.66,22265.0,83.773,83.7829,83.6051,83.6051,22265.0
2024-11-12 12:50:00,84.67,84.73,84.57,84.63,35577.0,83.615,83.6743,83.5163,83.5755,35577.0
2024-11-12 13:00:00,84.62,84.74,84.59,84.6,52402.0,83.5656,83.6841,83.536,83.5459,52402.0
2024-11-12 13:10:00,84.6,84.73,84.56,84.72,32628.0,83.5459,83.6743,83.5064,83.6644,32628.0
2024-11-12 13:20:00,84.73,84.77,84.68,84.77,28993.0,83.6743,83.7138,83.6249,83.7138,28993.0
2024-11-12 13:30:00,84.78,84.94,84.78,84.94,22924.0,83.7236,83.8816,83.7236,83.8816,22924.0
2024-11-12 13:40:00,84.95,85.04,84.93,85.03,23572.0,83.8915,83.9804,83.8718,83.9705,23572.0
2024-11-12 13:50:00,85.02,85.11,84.99,85.08,35210.0,83.9606,84.0495,83.931,84.0199,35210.0
2024-11-12 14:00:00,85.07,85.15,85.07,85.1,17542.0,84.01,84.089,84.01,84.0396,17542.0
2024-11-12 14:10:00,85.1,85.24,85.05,85.19,22325.0,84.0396,84.1779,83.9903,84.1285,22325.0
2024-11-12 14:20:00,85.18,85.35,85.15,85.29,39919.0,84.1187,84.2865,84.089,84.2273,39919.0
2024-11-12 14:30:00,85.29,85.3,85.2,85.24,21128.0,84.2273,84.2372,84.1384,84.1779,21128.0
2024-11-12 14:40:00,85.24,85.41,85.23,85.29,91926.0,84.1779,84.3458,84.168,84.2273,91926.0
2024-11-12 14:50:00,85.29,85.33,85.27,85.29,19834.0,84.2273,84.2668,84.2075,84.2273,19834.0
2024-11-12 15:00:00,85.28,85.4,85.25,85.38,26258.0,84.2174,84.3359,84.1878,84.3162,26258.0
2024-11-12 15:10:00,85.37,85.41,85.27,85.3,26644.0,84.3063,84.3458,84.2075,84.2372,26644.0
2024-11-12 15:20:00,85.3,85.32,85.19,85.23,29836.0,84.2372,84.2569,84.1285,84.168,29836.0
2024-11-12 15:30:00,85.23,85.25,85.15,85.23,41840.0,84.168,84.1878,84.089,84.168,41840.0
2024-11-12 15:40:00,85.23,85.27,85.14,85.2,63021.0,84.168,84.2075,84.0791,84.1384,63021.0
2024-11-12 15:50:00,85.2,85.29,85.12,85.16,253701.0,84.1384,84.2273,84.0594,84.0989,253701.0
2024-11-13 09:30:00,85.44,85.91,85.3,85.69,132306.0,84.3754,84.8396,84.2372,84.6223,132306.0
2024-11-13 09:40:00,85.67,85.75,85.25,85.53,124698.0,84.6025,84.6815,84.1878,84.4643,124698.0
2024-11-13 09:50:00,85.52,85.94,85.47,85.92,73625.0,84.4544,84.8692,84.405,84.8494,73625.0
2024-11-13 10:00:00,85.94,85.94,85.34,85.55,48265.0,84.8692,84.8692,84.2767,84.484,48265.0
2024-11-13 10:10:00,85.55,85.82,85.49,85.78,31658.0,84.484,84.7507,84.4248,84.7112,31658.0
2024-11-13 10:20:00,85.77,86.0,85.75,85.87,38275.0,84.7013,84.9284,84.6815,84.8001,38275.0
2024-11-13 10:30:00,85.87,85.91,85.78,85.84,29325.0,84.8001,84.8396,84.7112,84.7704,29325.0
2024-11-13 10:40:00,85.84,86.16,85.79,86.13,28314.0,84.7704,85.0864,84.7211,85.0568,28314.0
2024-11-13 10:50:00,86.13,86.29,86.07,86.1,29621.0,85.0568,85.2148,84.9976,85.0272,29621.0
2024-11-13 11:00:00,86.11,86.15,86.03,86.14,19387.0,85.0371,85.0766,84.9581,85.0667,19387.0
2024-11-13 11:10:00,86.15,86.46,86.11,86.31,68041.0,85.0766,85.3827,85.0371,85.2346,68041.0
2024-11-13 11:20:00,86.3,86.34,86.15,86.25,35685.0,85.2247,85.2642,85.0766,85.1753,35685.0
2024-11-13 11:30:00,86.25,86.35,86.16,86.25,35191.0,85.1753,85.2741,85.0864,85.1753,35191.0
2024-11-13 11:40:00,86.25,86.28,86.08,86.25,27249.0,85.1753,85.2049,85.0074,85.1753,27249.0
2024-11-13 11:50:00,86.27,86.31,86.18,86.24,22535.0,85.1951,85.2346,85.1062,85.1654,22535.0
2024-11-13 12:00:00,86.24,86.37,86.15,86.3,36619.0,85.1654,85.2938,85.0766,85.2247,36619.0
2024-11-13 12:10:00,86.3,86.33,86.16,86.2,13904.0,85.2247,85.2543,85.0864,85.1259,13904.0
2024-11-13 12:20:00,86.19,86.19,86.07,86.07,15217.0,85.1161,85.1161,84.9976,84.9976,15217.0
2024-11-13 12:30:00,86.07,86.17,86.01,86.16,20342.0,84.9976,85.0963,84.9383,85.0864,20342.0
2024-11-13 12:40:00,86.16,86.23,86.13,86.19,20543.0,85.0864,85.1556,85.0568,85.1161,20543.0
2024-11-13 12:50:00,86.2,86.23,86.04,86.09,35325.0,85.1259,85.1556,84.9679,85.0173,35325.0
2024-11-13 13:00:00,86.11,86.22,86.09,86.2,32630.0,85.0371,85.1457,85.0173,85.1259,32630.0
2024-11-13 13:10:00,86.17,86.17,86.04,86.08,11059.0,85.0963,85.0963,84.9679,85.0074,11059.0
2024-11-13 13:20:00,86.09,86.2,86.02,86.05,23513.0,85.0173,85.1259,84.9482,84.9778,23513.0
2024-11-13 13:30:00,86.05,86.09,86.01,86.05,18887.0,84.9778,85.0173,84.9383,84.9778,18887.0
2024-11-13 13:40:00,86.04,86.04,85.94,85.96,24090.0,84.9679,84.9679,84.8692,84.8889,24090.0
2024-11-13 13:50:00,85.94,86.0,85.91,85.91,19117.0,84.8692,84.9284,84.8396,84.8396,19117.0
2024-11-13 14:00:00,85.91,85.97,85.89,85.94,23665.0,84.8396,84.8988,84.8198,84.8692,23665.0
2024-11-13 14:10:00,85.94,86.04,85.85,85.95,71152.0,84.8692,84.9679,84.7803,84.8791,71152.0
2024-11-13 14:20:00,85.95,86.03,85.91,85.91,112670.0,84.8791,84.9581,84.8396,84.8396,112670.0
2024-11-13 14:30:00,85.89,86.01,85.84,85.86,150845.0,84.8198,84.9383,84.7704,84.7902,150845.0
2024-11-13 14:40:00,85.85,85.85,85.69,85.71,36440.0,84.7803,84.7803,84.6223,84.642,36440.0
2024-11-13 14:50:00,85.7,85.77,85.61,85.61,36667.0,84.6322,84.7013,84.5433,84.5433,36667.0
2024-11-13 15:00:00,85.63,85.63,85.37,85.47,29064.0,84.563,84.563,84.3063,84.405,29064.0
2024-11-13 15:10:00,85.45,85.56,85.44,85.56,29806.0,84.3853,84.4939,84.3754,84.4939,29806.0
2024-11-13 15:20:00,85.56,85.7,85.56,85.59,34667.0,84.4939,84.6322,84.4939,84.5235,34667.0
2024-11-13 15:30:00,85.58,85.79,85.49,85.73,44798.0,84.5137,84.7211,84.4248,84.6618,44798.0
2024-11-13 15:40:00,85.72,85.79,85.55,85.55,56948.0,84.6519,84.7211,84.484,84.484,56948.0
2024-11-13 15:50:00,85.55,85.9,85.46,85.72,378312.0,84.484,84.8297,84.3952,84.6519,378312.0
2024-11-14 09:30:00,85.41,85.98,84.9,84.94,83865.0,84.3458,84.9087,83.8421,83.8816,83865.0
2024-11-14 09:40:00,84.99,85.6,84.88,85.52,41874.0,83.931,84.5334,83.8224,84.4544,41874.0
2024-11-14 09:50:00,85.47,85.68,85.41,85.45,54563.0,84.405,84.6124,84.3458,84.3853,54563.0
2024-11-14 10:00:00,85.42,85.52,85.27,85.33,21679.0,84.3557,84.4544,84.2075,84.2668,21679.0
2024-11-14 10:10:00,85.31,85.43,85.24,85.28,32045.0,84.247,84.3655,84.1779,84.2174,32045.0
2024-11-14 10:20:00,85.28,85.51,85.27,85.47,40070.0,84.2174,84.4445,84.2075,84.405,40070.0
2024-11-14 10:30:00,85.49,85.71,85.45,85.48,116717.0,84.4248,84.642,84.3853,84.4149,116717.0
2024-11-14 10:40:00,85.48,85.49,85.27,85.31,26852.0,84.4149,84.4248,84.2075,84.247,26852.0
2024-11-14 10:50:00,85.29,85.37,85.2,85.2,22496.0,84.2273,84.3063,84.1384,84.1384,22496.0
2024-11-14 11:00:00,85.18,85.28,85.13,85.17,16062.0,84.1187,84.2174,84.0693,84.1088,16062.0
2024-11-14 11:10:00,85.17,85.31,85.17,85.23,17075.0,84.1088,84.247,84.1088,84.168,17075.0
2024-11-14 11:20:00,85.23,85.28,85.1,85.18,16156.0,84.168,84.2174,84.0396,84.1187,16156.0
2024-11-14 11:30:00,85.16,85.29,85.15,85.29,45765.0,84.0989,84.2273,84.089,84.2273,45765.0
2024-11-14 11:40:00,85.27,85.32,85.12,85.14,16843.0,84.2075,84.2569,84.0594,84.0791,16843.0
2024-11-14 11:50:00,85.16,85.27,85.12,85.23,15709.0,84.0989,84.2075,84.0594,84.168,15709.0
2024-11-14 12:00:00,85.2,85.24,85.16,85.17,25883.0,84.1384,84.1779,84.0989,84.1088,25883.0
2024-11-14 12:10:00,85.14,85.18,85.06,85.1,59436.0,84.0791,84.1187,84.0001,84.0396,59436.0
2024-11-14 12:20:00,85.09,85.1,84.96,85.01,48828.0,84.0298,84.0396,83.9014,83.9508,48828.0
2024-11-14 12:30:00,84.99,85.1,84.87,85.09,29284.0,83.931,84.0396,83.8125,84.0298,29284.0
2024-11-14 12:40:00,85.09,85.13,84.93,84.93,44917.0,84.0298,84.0693,83.8718,83.8718,44917.0
2024-11-14 12:50:00,84.92,85.14,84.92,85.11,63146.0,83.8619,84.0791,83.8619,84.0495,63146.0
2024-11-14 13:00:00,85.08,85.17,85.01,85.17,11675.0,84.0199,84.1088,83.9508,84.1088,11675.0
2024-11-14 13:10:00,85.18,85.21,85.15,85.18,13587.0,84.1187,84.1483,84.089,84.1187,13587.0
2024-11-14 13:20:00,85.19,85.3,85.19,85.25,18358.0,84.1285,84.2372,84.1285,84.1878,18358.0
2024-11-14 13:30:00,85.25,85.28,85.15,85.25,23791.0,84.1878,84.2174,84.089,84.1878,23791.0
2024-11-14 13:40:00,85.25,85.36,85.25,85.27,19715.0,84.1878,84.2964,84.1878,84.2075,19715.0
2024-11-14 13:50:00,85.28,85.31,85.23,85.23,46435.0,84.2174,84.247,84.168,84.168,46435.0
2024-11-14 14:00:00,85.24,85.4,85.22,85.38,56579.0,84.1779,84.3359,84.1582,84.3162,56579.0
2024-11-14 14:10:00,85.38,85.38,85.3,85.34,63218.0,84.3162,84.3162,84.2372,84.2767,63218.0
2024-11-14 14:20:00,85.34,85.38,85.3,85.35,35669.0,84.2767,84.3162,84.2372,84.2865,35669.0
2024-11-14 14:30:00,85.34,85.45,85.34,85.39,73598.0,84.2767,84.3853,84.2767,84.326,73598.0
2024-11-14 14:40:00,85.4,85.46,85.27,85.29,35507.0,84.3359,84.3952,84.2075,84.2273,35507.0
2024-11-14 14:50:00,85.29,85.43,85.25,85.38,110355.0,84.2273,84.3655,84.1878,84.3162,110355.0
2024-11-14 15:00:00,85.36,85.38,85.03,85.1,77993.0,84.2964,84.3162,83.9705,84.0396,77993.0
2024-11-14 15:10:00,85.09,85.16,84.97,85.1,109848.0,84.0298,84.0989,83.9113,84.0396,109848.0
2024-11-14 15:20:00,85.09,85.24,85.04,85.23,89797.0,84.0298,84.1779,83.9804,84.168,89797.0
2024-11-14 15:30:00,85.24,85.32,85.05,85.08,100006.0,84.1779,84.2569,83.9903,84.0199,100006.0
2024-11-14 15:40:00,85.07,85.09,84.91,84.95,231602.0,84.01,84.0298,83.852,83.8915,231602.0
2024-11-14 15:50:00,84.96,85.2,84.96,85.14,344453.0,83.9014,84.1384,83.9014,84.0791,344453.0
2024-11-15 09:30:00,84.58,85.13,84.36,84.94,205315.0,83.5261,84.0693,83.3089,83.8816,205315.0
2024-11-15 09:40:00,84.94,85.23,84.92,85.14,64787.0,83.8816,84.168,83.8619,84.0791,64787.0
2024-11-15 09:50:00,85.13,85.13,84.64,84.78,54395.0,84.0693,84.0693,83.5854,83.7236,54395.0
2024-11-15 10:00:00,84.73,84.79,84.47,84.61,47852.0,83.6743,83.7335,83.4175,83.5558,47852.0
2024-11-15 10:10:00,84.61,84.83,84.56,84.8,25554.0,83.5558,83.773,83.5064,83.7434,25554.0
2024-11-15 10:20:00,84.82,84.89,84.68,84.89,47906.0,83.7631,83.8323,83.6249,83.8323,47906.0
2024-11-15 10:30:00,84.87,84.9,84.7,84.73,20012.0,83.8125,83.8421,83.6446,83.6743,20012.0
2024-11-15 10:40:00,84.72,84.75,84.61,84.71,21360.0,83.6644,83.694,83.5558,83.6545,21360.0
2024-11-15 10:50:00,84.69,84.83,84.62,84.7,57849.0,83.6348,83.773,83.5656,83.6446,57849.0
2024-11-15 11:00:00,84.7,84.84,84.66,84.7,21915.0,83.6446,83.7829,83.6051,83.6446,21915.0
2024-11-15 11:10:00,84.72,84.85,84.65,84.75,21459.0,83.6644,83.7928,83.5953,83.694,21459.0
2024-11-15 11:20:00,84.73,84.89,84.7,84.78,22040.0,83.6743,83.8323,83.6446,83.7236,22040.0
2024-11-15 11:30:00,84.77,84.79,84.53,84.54,16184.0,83.7138,83.7335,83.4768,83.4866,16184.0
2024-11-15 11:40:00,84.55,84.76,84.53,84.74,20505.0,83.4965,83.7039,83.4768,83.6841,20505.0
2024-11-15 11:50:00,84.76,84.76,84.67,84.73,17734.0,83.7039,83.7039,83.615,83.6743,17734.0
2024-11-15 12:00:00,84.72,84.72,84.59,84.63,23002.0,83.6644,83.6644,83.536,83.5755,23002.0
2024-11-15 12:10:00,84.61,84.63,84.52,84.55,18857.0,83.5558,83.5755,83.4669,83.4965,18857.0
2024-11-15 12:20:00,84.57,84.59,84.45,84.46,22357.0,83.5163,83.536,83.3977,83.4076,22357.0
2024-11-15 12:30:00,84.44,84.44,84.29,84.37,24513.0,83.3879,83.3879,83.2397,83.3187,24513.0
2024-11-15 12:40:00,84.38,84.54,84.37,84.52,22143.0,83.3286,83.4866,83.3187,83.4669,22143.0
2024-11-15 12:50:00,84.52,84.6,84.49,84.57,33585.0,83.4669,83.5459,83.4372,83.5163,33585.0
2024-11-15 13:00:00,84.56,84.61,84.5,84.56,24596.0,83.5064,83.5558,83.4471,83.5064,24596.0
2024-11-15 13:10:00,84.56,84.72,84.55,84.65,52556.0,83.5064,83.6644,83.4965,83.5953,52556.0
2024-11-15 13:20:00,84.66,84.74,84.61,84.67,17623.0,83.6051,83.6841,83.5558,83.615,17623.0
2024-11-15 13:30:00,84.67,84.72,84.57,84.7,15826.0,83.615,83.6644,83.5163,83.6446,15826.0
2024-11-15 13:40:00,84.71,84.72,84.55,84.56,19357.0,83.6545,83.6644,83.4965,83.5064,19357.0
2024-11-15 13:50:00,84.55,84.57,84.42,84.52,62265.0,83.4965,83.5163,83.3681,83.4669,62265.0
2024-11-15 14:00:00,84.52,84.52,84.43,84.5,25485.0,83.4669,83.4669,83.378,83.4471,25485.0
2024-11-15 14:10:00,84.49,84.52,84.44,84.5,29318.0,83.4372,83.4669,83.3879,83.4471,29318.0
2024-11-15 14:20:00,84.5,84.54,84.43,84.44,33515.0,83.4471,83.4866,83.378,83.3879,33515.0
2024-11-15 14:30:00,84.44,84.51,84.37,84.5,66867.0,83.3879,83.457,83.3187,83.4471,66867.0
2024-11-15 14:40:00,84.5,84.66,84.49,84.64,50080.0,83.4471,83.6051,83.4372,83.5854,50080.0
2024-11-15 14:50:00,84.65,84.7,84.58,84.65,18883.0,83.5953,83.6446,83.5261,83.5953,18883.0
2024-11-15 15:00:00,84.64,84.69,84.58,84.67,33567.0,83.5854,83.6348,83.5261,83.615,33567.0
2024-11-15 15:10:00,84.67,84.74,84.59,84.7,39887.0,83.615,83.6841,83.536,83.6446,39887.0
2024-11-15 15:20:00,84.7,84.73,84.58,84.6,36653.0,83.6446,83.6743,83.5261,83.5459,36653.0
2024-11-15 15:30:00,84.59,84.63,84.42,84.42,63481.0,83.536,83.5755,83.3681,83.3681,63481.0
2024-11-15 15:40:00,84.42,84.46,84.37,84.43,59383.0,83.3681,83.4076,83.3187,83.378,59383.0
2024-11-15 15:50:00,84.43,84.69,84.39,84.43,323394.0,83.378,83.6348,83.3385,83.378,323394.0
2024-11-18 09:30:00,84.27,84.5,83.85,83.98,105263.0,83.22,83.4471,82.8052,82.9336,105263.0
2024-11-18 09:40:00,83.99,84.15,83.8,84.03,16498.0,82.9435,83.1015,82.7558,82.983,16498.0
2024-11-18 09:50:00,83.99,83.99,83.54,83.88,33204.0,82.9435,82.9435,82.4991,82.8348,33204.0
2024-11-18 10:00:00,83.87,84.15,83.8,84.12,35836.0,82.825,83.1015,82.7558,83.0719,35836.0
2024-11-18 10:10:00,84.14,84.25,84.07,84.23,45398.0,83.0916,83.2002,83.0225,83.1805,45398.0
2024-11-18 10:20:00,84.23,84.36,84.16,84.27,42471.0,83.1805,83.3089,83.1114,83.22,42471.0
2024-11-18 10:30:00,84.27,84.27,83.98,84.09,45272.0,83.22,83.22,82.9336,83.0422,45272.0
2024-11-18 10:40:00,84.07,84.22,83.98,84.2,24335.0,83.0225,83.1706,82.9336,83.1509,24335.0
2024-11-18 10:50:00,84.2,84.24,84.14,84.2,36630.0,83.1509,83.1904,83.0916,83.1509,36630.0
2024-11-18 11:00:00,84.17,84.22,84.08,84.13,29416.0,83.1212,83.1706,83.0324,83.0817,29416.0
2024-11-18 11:10:00,84.15,84.19,84.06,84.18,26860.0,83.1015,83.141,83.0126,83.1311,26860.0
2024-11-18 11:20:00,84.19,84.24,84.12,84.17,41389.0,83.141,83.1904,83.0719,83.1212,41389.0
2024-11-18 11:30:00,84.19,84.24,84.17,84.23,23976.0,83.141,83.1904,83.1212,83.1805,23976.0
2024-11-18 11:40:00,84.23,84.26,84.14,84.14,19653.0,83.1805,83.2101,83.0916,83.0916,19653.0
2024-11-18 11:50:00,84.14,84.15,84.05,84.15,21068.0,83.0916,83.1015,83.0027,83.1015,21068.0
2024-11-18 12:00:00,84.16,84.16,84.0,84.03,16866.0,83.1114,83.1114,82.9534,82.983,16866.0
2024-11-18 12:10:00,84.03,84.03,83.92,83.93,13291.0,82.983,82.983,82.8744,82.8842,13291.0
2024-11-18 12:20:00,83.95,84.05,83.94,84.02,13979.0,82.904,83.0027,82.8941,82.9731,13979.0
2024-11-18 12:30:00,84.01,84.09,84.01,84.06,20075.0,82.9632,83.0422,82.9632,83.0126,20075.0
2024-11-18 12:40:00,84.08,84.11,84.05,84.09,17429.0,83.0324,83.062,83.0027,83.0422,17429.0
2024-11-18 12:50:00,84.1,84.18,84.09,84.18,10775.0,83.0521,83.1311,83.0422,83.1311,10775.0
2024-11-18 13:00:00,84.16,84.17,83.89,83.94,28871.0,83.1114,83.1212,82.8447,82.8941,28871.0
2024-11-18 13:10:00,83.95,83.95,83.89,83.92,14110.0,82.904,82.904,82.8447,82.8744,14110.0
2024-11-18 13:20:00,83.92,83.92,83.83,83.88,15858.0,82.8744,82.8744,82.7855,82.8348,15858.0
2024-11-18 13:30:00,83.88,83.96,83.85,83.94,15140.0,82.8348,82.9139,82.8052,82.8941,15140.0
2024-11-18 13:40:00,83.94,83.94,83.76,83.84,21471.0,82.8941,82.8941,82.7163,82.7953,21471.0
2024-11-18 13:50:00,83.85,83.96,83.82,83.95,21255.0,82.8052,82.9139,82.7756,82.904,21255.0
2024-11-18 14:00:00,83.95,84.14,83.94,84.03,21010.0,82.904,83.0916,82.8941,82.983,21010.0
2024-11-18 14:10:00,84.03,84.08,83.97,84.02,20377.0,82.983,83.0324,82.9237,82.9731,20377.0
2024-11-18 14:20:00,84.0,84.02,83.95,83.98,36504.0,82.9534,82.9731,82.904,82.9336,36504.0
2024-11-18 14:30:00,83.97,83.97,83.71,83.76,37718.0,82.9237,82.9237,82.667,82.7163,37718.0
2024-11-18 14:40:00,83.77,84.02,83.76,83.93,40010.0,82.7262,82.9731,82.7163,82.8842,40010.0
2024-11-18 14:50:00,83.94,83.96,83.85,83.86,33784.0,82.8941,82.9139,82.8052,82.8151,33784.0
2024-11-18 15:00:00,83.85,83.87,83.7,83.75,32270.0,82.8052,82.825,82.6571,82.7065,32270.0
2024-11-18 15:10:00,83.75,83.99,83.74,83.95,48121.0,82.7065,82.9435,82.6966,82.904,48121.0
2024-11-18 15:20:00,83.95,83.95,83.84,83.89,40921.0,82.904,82.904,82.7953,82.8447,40921.0
2024-11-18 15:30:00,83.88,83.88,83.77,83.83,36202.0,82.8348,82.8348,82.7262,82.7855,36202.0
2024-11-18 15:40:00,83.83,83.89,83.79,83.88,36566.0,82.7855,82.8447,82.746,82.8348,36566.0
2024-11-18 15:50:00,83.87,83.88,83.59,83.64,392523.0,82.825,82.8348,82.5485,82.5978,392523.0
2024-11-19 09:30:00,82.9,83.16,82.44,82.87,43012.0,81.8671,82.1238,81.4128,81.8374,43012.0
2024-11-19 09:40:00,82.85,83.06,82.75,82.97,68483.0,81.8177,82.0251,81.7189,81.9362,68483.0
2024-11-19 09:50:00,82.97,83.11,82.92,83.02,19892.0,81.9362,82.0744,81.8868,81.9856,19892.0
2024-11-19 10:00:00,83.0,83.01,82.84,82.9,33854.0,81.9658,81.9757,81.8078,81.8671,33854.0
2024-11-19 10:10:00,82.92,83.03,82.84,83.02,76981.0,81.8868,81.9954,81.8078,81.9856,76981.0
2024-11-19 10:20:00,83.01,83.01,82.8,83.01,103460.0,81.9757,81.9757,81.7683,81.9757,103460.0
2024-11-19 10:30:00,82.99,83.21,82.97,83.16,112385.0,81.9559,82.1732,81.9362,82.1238,112385.0
2024-11-19 10:40:00,83.17,83.25,83.14,83.24,20847.0,82.1337,82.2127,82.1041,82.2028,20847.0
2024-11-19 10:50:00,83.23,83.3,83.19,83.27,33841.0,82.1929,82.2621,82.1534,82.2324,33841.0
2024-11-19 11:00:00,83.25,83.25,83.16,83.23,20445.0,82.2127,82.2127,82.1238,82.1929,20445.0
2024-11-19 11:10:00,83.24,83.3,83.21,83.29,15937.0,82.2028,82.2621,82.1732,82.2522,15937.0
2024-11-19 11:20:00,83.3,83.63,83.27,83.61,36116.0,82.2621,82.588,82.2324,82.5682,36116.0
2024-11-19 11:30:00,83.61,83.63,83.53,83.56,20676.0,82.5682,82.588,82.4892,82.5188,20676.0
2024-11-19 11:40:00,83.56,83.57,83.51,83.53,16466.0,82.5188,82.5287,82.4695,82.4892,16466.0
2024-11-19 11:50:00,83.53,83.67,83.48,83.66,50090.0,82.4892,82.6275,82.4398,82.6176,50090.0
2024-11-19 12:00:00,83.66,83.7,83.57,83.69,22742.0,82.6176,82.6571,82.5287,82.6472,22742.0
2024-11-19 12:10:00,83.69,83.7,83.64,83.67,19074.0,82.6472,82.6571,82.5978,82.6275,19074.0
2024-11-19 12:20:00,83.66,83.66,83.55,83.65,28314.0,82.6176,82.6176,82.509,82.6077,28314.0
2024-11-19 12:30:00,83.65,83.73,83.64,83.69,18156.0,82.6077,82.6867,82.5978,82.6472,18156.0
2024-11-19 12:40:00,83.72,83.73,83.59,83.59,11883.0,82.6768,82.6867,82.5485,82.5485,11883.0
2024-11-19 12:50:00,83.59,83.64,83.58,83.6,12753.0,82.5485,82.5978,82.5386,82.5583,12753.0
2024-11-19 13:00:00,83.59,83.59,83.52,83.58,13560.0,82.5485,82.5485,82.4793,82.5386,13560.0
2024-11-19 13:10:00,83.59,83.59,83.49,83.52,18389.0,82.5485,82.5485,82.4497,82.4793,18389.0
2024-11-19 13:20:00,83.51,83.61,83.46,83.61,62786.0,82.4695,82.5682,82.4201,82.5682,62786.0
2024-11-19 13:30:00,83.6,83.66,83.54,83.61,38047.0,82.5583,82.6176,82.4991,82.5682,38047.0
2024-11-19 13:40:00,83.62,83.76,83.59,83.76,28762.0,82.5781,82.7163,82.5485,82.7163,28762.0
2024-11-19 13:50:00,83.78,83.91,83.76,83.91,32174.0,82.7361,82.8645,82.7163,82.8645,32174.0
2024-11-19 14:00:00,83.91,83.91,83.84,83.88,66592.0,82.8645,82.8645,82.7953,82.8348,66592.0
2024-11-19 14:10:00,83.88,83.92,83.77,83.8,46641.0,82.8348,82.8744,82.7262,82.7558,46641.0
2024-11-19 14:20:00,83.83,83.85,83.78,83.81,31645.0,82.7855,82.8052,82.7361,82.7657,31645.0
2024-11-19 14:30:00,83.8,83.85,83.73,83.82,74439.0,82.7558,82.8052,82.6867,82.7756,74439.0
2024-11-19 14:40:00,83.82,83.83,83.67,83.7,20198.0,82.7756,82.7855,82.6275,82.6571,20198.0
2024-11-19 14:50:00,83.71,83.76,83.65,83.66,21630.0,82.667,82.7163,82.6077,82.6176,21630.0
2024-11-19 15:00:00,83.65,83.66,83.56,83.59,25932.0,82.6077,82.6176,82.5188,82.5485,25932.0
2024-11-19 15:10:00,83.6,83.72,83.58,83.7,25331.0,82.5583,82.6768,82.5386,82.6571,25331.0
2024-11-19 15:20:00,83.7,83.72,83.64,83.66,27163.0,82.6571,82.6768,82.5978,82.6176,27163.0
2024-11-19 15:30:00,83.67,83.73,83.62,83.72,51180.0,82.6275,82.6867,82.5781,82.6768,51180.0
2024-11-19 15:40:00,83.72,83.78,83.68,83.78,54079.0,82.6768,82.7361,82.6373,82.7361,54079.0
2024-11-19 15:50:00,83.78,83.78,83.46,83.51,448419.0,82.7361,82.7361,82.4201,82.4695,448419.0
2024-11-20 09:30:00,83.61,83.69,83.08,83.23,45767.0,82.5682,82.6472,82.0448,82.1929,45767.0
2024-11-20 09:40:00,83.24,83.53,83.19,83.39,22805.0,82.2028,82.4892,82.1534,82.351,22805.0
2024-11-20 09:50:00,83.36,83.46,83.11,83.45,35903.0,82.3213,82.4201,82.0744,82.4102,35903.0
2024-11-20 10:00:00,83.41,83.44,83.01,83.01,18783.0,82.3707,82.4003,81.9757,81.9757,18783.0
2024-11-20 10:10:00,83.0,83.0,82.74,82.92,17842.0,81.9658,81.9658,81.7091,81.8868,17842.0
2024-11-20 10:20:00,82.89,82.95,82.75,82.81,20390.0,81.8572,81.9164,81.7189,81.7782,20390.0
2024-11-20 10:30:00,82.81,82.92,82.76,82.83,27906.0,81.7782,81.8868,81.7288,81.7979,27906.0
2024-11-20 10:40:00,82.88,82.96,82.79,82.94,13031.0,81.8473,81.9263,81.7584,81.9066,13031.0
2024-11-20 10:50:00,82.95,83.0,82.89,82.95,15613.0,81.9164,81.9658,81.8572,81.9164,15613.0
2024-11-20 11:00:00,82.94,82.95,82.71,82.82,28478.0,81.9066,81.9164,81.6794,81.7881,28478.0
2024-11-20 11:10:00,82.81,82.87,82.71,82.87,31220.0,81.7782,81.8374,81.6794,81.8374,31220.0
2024-11-20 11:20:00,82.86,82.89,82.68,82.68,21971.0,81.8276,81.8572,81.6498,81.6498,21971.0
2024-11-20 11:30:00,82.68,82.74,82.64,82.71,22823.0,81.6498,81.7091,81.6103,81.6794,22823.0
2024-11-20 11:40:00,82.71,82.91,82.69,82.9,16873.0,81.6794,81.8769,81.6597,81.8671,16873.0
2024-11-20 11:50:00,82.9,83.01,82.9,83.0,21104.0,81.8671,81.9757,81.8671,81.9658,21104.0
2024-11-20 12:00:00,83.0,83.08,82.89,82.89,22121.0,81.9658,82.0448,81.8572,81.8572,22121.0
2024-11-20 12:10:00,82.9,82.93,82.78,82.78,11860.0,81.8671,81.8967,81.7486,81.7486,11860.0
2024-11-20 12:20:00,82.78,82.83,82.7,82.83,16691.0,81.7486,81.7979,81.6696,81.7979,16691.0
2024-11-20 12:30:00,82.83,82.99,82.82,82.99,15327.0,81.7979,81.9559,81.7881,81.9559,15327.0
2024-11-20 12:40:00,83.0,83.02,82.97,83.01,15281.0,81.9658,81.9856,81.9362,81.9757,15281.0
2024-11-20 12:50:00,83.03,83.04,82.83,82.88,12460.0,81.9954,82.0053,81.7979,81.8473,12460.0
2024-11-20 13:00:00,82.87,82.92,82.85,82.88,9386.0,81.8374,81.8868,81.8177,81.8473,9386.0
2024-11-20 13:10:00,82.87,82.91,82.82,82.82,17528.0,81.8374,81.8769,81.7881,81.7881,17528.0
2024-11-20 13:20:00,82.8,82.88,82.76,82.86,18541.0,81.7683,81.8473,81.7288,81.8276,18541.0
2024-11-20 13:30:00,82.86,82.88,82.75,82.76,25428.0,81.8276,81.8473,81.7189,81.7288,25428.0
2024-11-20 13:40:00,82.75,82.8,82.63,82.68,16449.0,81.7189,81.7683,81.6004,81.6498,16449.0
2024-11-20 13:50:00,82.69,82.7,82.58,82.63,16549.0,81.6597,81.6696,81.551,81.6004,16549.0
2024-11-20 14:00:00,82.63,82.73,82.58,82.71,49708.0,81.6004,81.6992,81.551,81.6794,49708.0
2024-11-20 14:10:00,82.71,82.71,82.61,82.68,29160.0,81.6794,81.6794,81.5807,81.6498,29160.0
2024-11-20 14:20:00,82.69,82.75,82.67,82.73,21987.0,81.6597,81.7189,81.6399,81.6992,21987.0
2024-11-20 14:30:00,82.72,82.8,82.7,82.78,31340.0,81.6893,81.7683,81.6696,81.7486,31340.0
2024-11-20 14:40:00,82.79,82.85,82.77,82.8,25738.0,81.7584,81.8177,81.7387,81.7683,25738.0
2024-11-20 14:50:00,82.79,82.81,82.66,82.72,50102.0,81.7584,81.7782,81.6301,81.6893,50102.0
2024-11-20 15:00:00,82.71,82.71,82.61,82.7,69944.0,81.6794,81.6794,81.5807,81.6696,69944.0
2024-11-20 15:10:00,82.69,82.75,82.65,82.7,92294.0,81.6597,81.7189,81.6202,81.6696,92294.0
2024-11-20 15:20:00,82.7,82.75,82.68,82.75,104541.0,81.6696,81.7189,81.6498,81.7189,104541.0
2024-11-20 15:30:00,82.74,82.86,82.73,82.77,129257.0,81.7091,81.8276,81.6992,81.7387,129257.0
2024-11-20 15:40:00,82.77,83.04,82.72,83.03,89815.0,81.7387,82.0053,81.6893,81.9954,89815.0
2024-11-20 15:50:00,83.03,83.13,82.89,82.98,297179.0,81.9954,82.0942,81.8572,81.9461,297179.0
2024-11-21 09:30:00,83.45,83.59,83.08,83.31,74040.0,82.4102,82.5485,82.0448,82.272,74040.0
2024-11-21 09:40:00,83.34,83.62,83.29,83.59,45365.0,82.3016,82.5781,82.2522,82.5485,45365.0
2024-11-21 09:50:00,83.63,83.78,83.6,83.73,31754.0,82.588,82.7361,82.5583,82.6867,31754.0
2024-11-21 10:00:00,83.71,83.82,83.58,83.82,56446.0,82.667,82.7756,82.5386,82.7756,56446.0
2024-11-21 10:10:00,83.79,84.29,83.77,84.16,35700.0,82.746,83.2397,82.7262,83.1114,35700.0
2024-11-21 10:20:00,84.16,84.19,83.82,83.91,27738.0,83.1114,83.141,82.7756,82.8645,27738.0
2024-11-21 10:30:00,83.86,84.1,83.85,83.98,27441.0,82.8151,83.0521,82.8052,82.9336,27441.0
2024-11-21 10:40:00,83.98,84.37,83.98,84.33,27161.0,82.9336,83.3187,82.9336,83.2792,27161.0
2024-11-21 10:50:00,84.35,84.44,84.27,84.38,26824.0,83.299,83.3879,83.22,83.3286,26824.0
2024-11-21 11:00:00,84.4,84.55,84.32,84.47,25982.0,83.3484,83.4965,83.2694,83.4175,25982.0
2024-11-21 11:10:00,84.44,84.62,84.41,84.53,19324.0,83.3879,83.5656,83.3582,83.4768,19324.0
2024-11-21 11:20:00,84.55,84.69,84.51,84.64,19177.0,83.4965,83.6348,83.457,83.5854,19177.0
2024-11-21 11:30:00,84.64,84.75,84.51,84.56,21718.0,83.5854,83.694,83.457,83.5064,21718.0
2024-11-21 11:40:00,84.54,84.56,84.28,84.4,37817.0,83.4866,83.5064,83.2299,83.3484,37817.0
2024-11-21 11:50:00,84.42,84.47,84.38,84.47,26194.0,83.3681,83.4175,83.3286,83.4175,26194.0
2024-11-21 12:00:00,84.44,84.44,84.36,84.4,14091.0,83.3879,83.3879,83.3089,83.3484,14091.0
2024-11-21 12:10:00,84.42,84.43,84.35,84.43,21951.0,83.3681,83.378,83.299,83.378,21951.0
2024-11-21 12:20:00,84.41,84.64,84.41,84.53,27215.0,83.3582,83.5854,83.3582,83.4768,27215.0
2024-11-21 12:30:00,84.54,84.57,84.47,84.47,12702.0,83.4866,83.5163,83.4175,83.4175,12702.0
2024-11-21 12:40:00,84.49,84.53,84.43,84.53,20054.0,83.4372,83.4768,83.378,83.4768,20054.0
2024-11-21 12:50:00,84.5,84.53,84.46,84.52,9394.0,83.4471,83.4768,83.4076,83.4669,9394.0
2024-11-21 13:00:00,84.55,84.62,84.52,84.6,16990.0,83.4965,83.5656,83.4669,83.5459,16990.0
2024-11-21 13:10:00,84.6,84.67,84.49,84.52,13267.0,83.5459,83.615,83.4372,83.4669,13267.0
2024-11-21 13:20:00,84.52,84.66,84.5,84.66,14716.0,83.4669,83.6051,83.4471,83.6051,14716.0
2024-11-21 13:30:00,84.65,84.67,84.59,84.59,11351.0,83.5953,83.615,83.536,83.536,11351.0
2024-11-21 13:40:00,84.59,84.63,84.54,84.54,11166.0,83.536,83.5755,83.4866,83.4866,11166.0
2024-11-21 13:50:00,84.54,84.57,84.45,84.47,22436.0,83.4866,83.5163,83.3977,83.4175,22436.0
2024-11-21 14:00:00,84.47,84.54,84.46,84.48,26362.0,83.4175,83.4866,83.4076,83.4274,26362.0
2024-11-21 14:10:00,84.48,84.54,84.48,84.5,24469.0,83.4274,83.4866,83.4274,83.4471,24469.0
2024-11-21 14:20:00,84.5,84.66,84.5,84.66,19607.0,83.4471,83.6051,83.4471,83.6051,19607.0
2024-11-21 14:30:00,84.67,84.67,84.56,84.61,18795.0,83.615,83.615,83.5064,83.5558,18795.0
2024-11-21 14:40:00,84.61,84.61,84.51,84.53,19212.0,83.5558,83.5558,83.457,83.4768,19212.0
2024-11-21 14:50:00,84.51,84.64,84.43,84.62,22894.0,83.457,83.5854,83.378,83.5656,22894.0
2024-11-21 15:00:00,84.62,84.65,84.55,84.6,22177.0,83.5656,83.5953,83.4965,83.5459,22177.0
2024-11-21 15:10:00,84.58,84.62,84.47,84.48,33107.0,83.5261,83.5656,83.4175,83.4274,33107.0
2024-11-21 15:20:00,84.47,84.57,84.47,84.5,28494.0,83.4175,83.5163,83.4175,83.4471,28494.0
2024-11-21 15:30:00,84.49,84.49,84.27,84.31,137015.0,83.4372,83.4372,83.22,83.2595,137015.0
2024-11-21 15:40:00,84.3,84.38,84.24,84.27,83938.0,83.2496,83.3286,83.1904,83.22,83938.0
2024-11-21 15:50:00,84.27,84.27,83.96,83.97,254769.0,83.22,83.22,82.9139,82.9237,254769.0
2024-11-22 09:30:00,83.77,84.09,83.14,83.51,96109.0,82.7262,83.0422,82.1041,82.4695,96109.0
2024-11-22 09:40:00,83.56,84.0,83.54,83.94,146753.0,82.5188,82.9534,82.4991,82.8941,146753.0
2024-11-22 09:50:00,83.94,84.11,83.84,84.05,35035.0,82.8941,83.062,82.7953,83.0027,35035.0
2024-11-22 10:00:00,84.06,84.16,83.99,84.03,25128.0,83.0126,83.1114,82.9435,82.983,25128.0
2024-11-22 10:10:00,83.95,84.04,83.89,84.03,17311.0,82.904,82.9929,82.8447,82.983,17311.0
2024-11-22 10:20:00,84.06,84.06,83.79,83.92,56587.0,83.0126,83.0126,82.746,82.8744,56587.0
2024-11-22 10:30:00,83.95,84.13,83.95,84.13,21500.0,82.904,83.0817,82.904,83.0817,21500.0
2024-11-22 10:40:00,84.12,84.17,83.91,83.98,53738.0,83.0719,83.1212,82.8645,82.9336,53738.0
2024-11-22 10:50:00,83.98,84.14,83.98,84.08,61764.0,82.9336,83.0916,82.9336,83.0324,61764.0
2024-11-22 11:00:00,84.09,84.1,83.93,83.93,17342.0,83.0422,83.0521,82.8842,82.8842,17342.0
2024-11-22 11:10:00,83.93,83.93,83.63,83.63,37379.0,82.8842,82.8842,82.588,82.588,37379.0
2024-11-22 11:20:00,83.65,83.69,83.49,83.55,33454.0,82.6077,82.6472,82.4497,82.509,33454.0
2024-11-22 11:30:00,83.54,83.58,83.48,83.53,26609.0,82.4991,82.5386,82.4398,82.4892,26609.0
2024-11-22 11:40:00,83.52,83.6,83.41,83.58,122701.0,82.4793,82.5583,82.3707,82.5386,122701.0
2024-11-22 11:50:00,83.58,83.69,83.58,83.66,37588.0,82.5386,82.6472,82.5386,82.6176,37588.0
2024-11-22 12:00:00,83.66,83.79,83.6,83.76,48926.0,82.6176,82.746,82.5583,82.7163,48926.0
2024-11-22 12:10:00,83.75,83.92,83.73,83.85,52068.0,82.7065,82.8744,82.6867,82.8052,52068.0
2024-11-22 12:20:00,83.84,83.87,83.76,83.77,89114.0,82.7953,82.825,82.7163,82.7262,89114.0
2024-11-22 12:30:00,83.77,83.77,83.54,83.56,34944.0,82.7262,82.7262,82.4991,82.5188,34944.0
2024-11-22 12:40:00,83.56,83.75,83.56,83.67,60192.0,82.5188,82.7065,82.5188,82.6275,60192.0
2024-11-22 12:50:00,83.66,83.78,83.66,83.7,44871.0,82.6176,82.7361,82.6176,82.6571,44871.0
2024-11-22 13:00:00,83.69,83.8,83.64,83.78,42669.0,82.6472,82.7558,82.5978,82.7361,42669.0
2024-11-22 13:10:00,83.76,83.87,83.76,83.84,24456.0,82.7163,82.825,82.7163,82.7953,24456.0
2024-11-22 13:20:00,83.84,83.9,83.76,83.76,29983.0,82.7953,82.8546,82.7163,82.7163,29983.0
2024-11-22 13:30:00,83.76,83.8,83.66,83.67,62979.0,82.7163,82.7558,82.6176,82.6275,62979.0
2024-11-22 13:40:00,83.64,83.77,83.64,83.65,63481.0,82.5978,82.7262,82.5978,82.6077,63481.0
2024-11-22 13:50:00,83.65,83.74,83.58,83.71,33449.0,82.6077,82.6966,82.5386,82.667,33449.0
2024-11-22 14:00:00,83.7,83.82,83.69,83.76,61443.0,82.6571,82.7756,82.6472,82.7163,61443.0
2024-11-22 14:10:00,83.78,83.78,83.66,83.76,58522.0,82.7361,82.7361,82.6176,82.7163,58522.0
2024-11-22 14:20:00,83.78,83.87,83.76,83.85,25064.0,82.7361,82.825,82.7163,82.8052,25064.0
2024-11-22 14:30:00,83.85,83.96,83.84,83.86,54807.0,82.8052,82.9139,82.7953,82.8151,54807.0
2024-11-22 14:40:00,83.84,83.85,83.78,83.8,30112.0,82.7953,82.8052,82.7361,82.7558,30112.0
2024-11-22 14:50:00,83.79,83.85,83.76,83.79,32372.0,82.746,82.8052,82.7163,82.746,32372.0
2024-11-22 15:00:00,83.78,83.78,83.54,83.58,30630.0,82.7361,82.7361,82.4991,82.5386,30630.0
2024-11-22 15:10:00,83.59,83.59,83.47,83.53,35585.0,82.5485,82.5485,82.43,82.4892,35585.0
2024-11-22 15:20:00,83.52,83.6,83.47,83.59,40628.0,82.4793,82.5583,82.43,82.5485,40628.0
2024-11-22 15:30:00,83.61,83.68,83.58,83.59,55883.0,82.5682,82.6373,82.5386,82.5485,55883.0
2024-11-22 15:40:00,83.6,83.62,83.49,83.54,123454.0,82.5583,82.5781,82.4497,82.4991,123454.0
2024-11-22 15:50:00,83.55,83.63,83.43,83.45,378493.0,82.509,82.588,82.3905,82.4102,378493.0
2024-11-25 09:30:00,84.13,84.25,83.83,84.15,90904.0,83.0817,83.2002,82.7855,83.1015,90904.0
2024-11-25 09:40:00,84.17,84.22,84.05,84.15,56112.0,83.1212,83.1706,83.0027,83.1015,56112.0
2024-11-25 09:50:00,84.15,84.3,84.08,84.26,43430.0,83.1015,83.2496,83.0324,83.2101,43430.0
2024-11-25 10:00:00,84.26,84.43,84.17,84.31,64685.0,83.2101,83.378,83.1212,83.2595,64685.0
2024-11-25 10:10:00,84.31,84.31,83.96,83.96,29036.0,83.2595,83.2595,82.9139,82.9139,29036.0
2024-11-25 10:20:00,83.95,84.15,83.87,84.15,57552.0,82.904,83.1015,82.825,83.1015,57552.0
2024-11-25 10:30:00,84.16,84.18,83.99,84.02,62201.0,83.1114,83.1311,82.9435,82.9731,62201.0
2024-11-25 10:40:00,84.02,84.1,83.87,83.87,38809.0,82.9731,83.0521,82.825,82.825,38809.0
2024-11-25 10:50:00,83.91,83.93,83.76,83.92,41528.0,82.8645,82.8842,82.7163,82.8744,41528.0
2024-11-25 11:00:00,83.91,83.98,83.78,83.81,31711.0,82.8645,82.9336,82.7361,82.7657,31711.0
2024-11-25 11:10:00,83.8,83.96,83.79,83.92,30680.0,82.7558,82.9139,82.746,82.8744,30680.0
2024-11-25 11:20:00,83.92,83.93,83.61,83.61,51879.0,82.8744,82.8842,82.5682,82.5682,51879.0
2024-11-25 11:30:00,83.65,83.65,83.55,83.56,53439.0,82.6077,82.6077,82.509,82.5188,53439.0
2024-11-25 11:40:00,83.58,84.0,83.4,83.56,72327.0,82.5386,82.9534,82.3608,82.5188,72327.0
2024-11-25 11:50:00,83.58,83.62,83.54,83.55,31074.0,82.5386,82.5781,82.4991,82.509,31074.0
2024-11-25 12:00:00,83.55,83.78,83.55,83.78,27329.0,82.509,82.7361,82.509,82.7361,27329.0
2024-11-25 12:10:00,83.8,83.94,83.8,83.92,14631.0,82.7558,82.8941,82.7558,82.8744,14631.0
2024-11-25 12:20:00,83.91,83.99,83.82,83.95,19124.0,82.8645,82.9435,82.7756,82.904,19124.0
2024-11-25 12:30:00,83.96,84.03,83.86,83.87,35805.0,82.9139,82.983,82.8151,82.825,35805.0
2024-11-25 12:40:00,83.85,83.89,83.69,83.79,28152.0,82.8052,82.8447,82.6472,82.746,28152.0
2024-11-25 12:50:00,83.8,83.97,83.77,83.95,10278.0,82.7558,82.9237,82.7262,82.904,10278.0
2024-11-25 13:00:00,83.94,84.04,83.88,83.94,78089.0,82.8941,82.9929,82.8348,82.8941,78089.0
2024-11-25 13:10:00,83.94,84.04,83.91,83.95,88720.0,82.8941,82.9929,82.8645,82.904,88720.0
2024-11-25 13:20:00,83.97,83.97,83.85,83.88,63375.0,82.9237,82.9237,82.8052,82.8348,63375.0
2024-11-25 13:30:00,83.88,83.98,83.84,83.95,76605.0,82.8348,82.9336,82.7953,82.904,76605.0
2024-11-25 13:40:00,83.96,83.97,83.84,83.88,54009.0,82.9139,82.9237,82.7953,82.8348,54009.0
2024-11-25 13:50:00,83.88,83.92,83.81,83.88,57363.0,82.8348,82.8744,82.7657,82.8348,57363.0
2024-11-25 14:00:00,83.88,83.88,83.7,83.74,45213.0,82.8348,82.8348,82.6571,82.6966,45213.0
2024-11-25 14:10:00,83.73,83.73,83.6,83.63,31585.0,82.6867,82.6867,82.5583,82.588,31585.0
2024-11-25 14:20:00,83.62,83.62,83.51,83.59,33831.0,82.5781,82.5781,82.4695,82.5485,33831.0
2024-11-25 14:30:00,83.57,83.67,83.55,83.58,31894.0,82.5287,82.6275,82.509,82.5386,31894.0
2024-11-25 14:40:00,83.57,83.6,83.49,83.5,34885.0,82.5287,82.5583,82.4497,82.4596,34885.0
2024-11-25 14:50:00,83.5,83.53,83.46,83.5,33731.0,82.4596,82.4892,82.4201,82.4596,33731.0
2024-11-25 15:00:00,83.49,83.5,83.39,83.5,29026.0,82.4497,82.4596,82.351,82.4596,29026.0
2024-11-25 15:10:00,83.5,83.52,83.45,83.48,34134.0,82.4596,82.4793,82.4102,82.4398,34134.0
2024-11-25 15:20:00,83.48,83.48,83.37,83.39,52799.0,82.4398,82.4398,82.3312,82.351,52799.0
2024-11-25 15:30:00,83.38,83.49,83.36,83.42,71186.0,82.3411,82.4497,82.3213,82.3806,71186.0
2024-11-25 15:40:00,83.42,83.52,83.35,83.38,76658.0,82.3806,82.4793,82.3115,82.3411,76658.0
2024-11-25 15:50:00,83.39,83.45,83.27,83.34,271864.0,82.351,82.4102,82.2324,82.3016,271864.0
2024-11-26 09:30:00,83.03,83.09,82.32,83.06,89412.0,81.9954,82.0547,81.2943,82.0251,89412.0
2024-11-26 09:40:00,82.99,83.21,82.66,83.0,24906.0,81.9559,82.1732,81.6301,81.9658,24906.0
2024-11-26 09:50:00,82.97,83.3,82.97,83.26,30093.0,81.9362,82.2621,81.9362,82.2226,30093.0
2024-11-26 10:00:00,83.3,83.59,83.13,83.51,40855.0,82.2621,82.5485,82.0942,82.4695,40855.0
2024-11-26 10:10:00,83.48,83.49,83.3,83.42,25700.0,82.4398,82.4497,82.2621,82.3806,25700.0
2024-11-26 10:20:00,83.4,83.43,83.18,83.28,28589.0,82.3608,82.3905,82.1436,82.2423,28589.0
2024-11-26 10:30:00,83.26,83.27,83.04,83.08,18922.0,82.2226,82.2324,82.0053,82.0448,18922.0
2024-11-26 10:40:00,83.08,83.2,83.03,83.09,34376.0,82.0448,82.1633,81.9954,82.0547,34376.0
2024-11-26 10:50:00,83.1,83.15,83.06,83.08,25230.0,82.0646,82.1139,82.0251,82.0448,25230.0
2024-11-26 11:00:00,83.09,83.14,83.04,83.09,43797.0,82.0547,82.1041,82.0053,82.0547,43797.0
2024-11-26 11:10:00,83.1,83.24,83.09,83.2,31490.0,82.0646,82.2028,82.0547,82.1633,31490.0
2024-11-26 11:20:00,83.21,83.44,83.2,83.39,57266.0,82.1732,82.4003,82.1633,82.351,57266.0
2024-11-26 11:30:00,83.4,83.41,83.19,83.27,43560.0,82.3608,82.3707,82.1534,82.2324,43560.0
2024-11-26 11:40:00,83.25,83.45,83.22,83.36,55920.0,82.2127,82.4102,82.1831,82.3213,55920.0
2024-11-26 11:50:00,83.38,83.41,83.34,83.36,101729.0,82.3411,82.3707,82.3016,82.3213,101729.0
2024-11-26 12:00:00,83.37,83.5,83.35,83.5,38709.0,82.3312,82.4596,82.3115,82.4596,38709.0
2024-11-26 12:10:00,83.48,83.54,83.37,83.53,92624.0,82.4398,82.4991,82.3312,82.4892,92624.0
2024-11-26 12:20:00,83.53,83.6,83.43,83.45,65924.0,82.4892,82.5583,82.3905,82.4102,65924.0
2024-11-26 12:30:00,83.46,83.53,83.39,83.39,33568.0,82.4201,82.4892,82.351,82.351,33568.0
2024-11-26 12:40:00,83.39,83.43,83.32,83.33,107207.0,82.351,82.3905,82.2818,82.2917,107207.0
2024-11-26 12:50:00,83.33,83.42,83.29,83.42,74297.0,82.2917,82.3806,82.2522,82.3806,74297.0
2024-11-26 13:00:00,83.42,83.45,83.31,83.31,64059.0,82.3806,82.4102,82.272,82.272,64059.0
2024-11-26 13:10:00,83.32,83.46,83.31,83.45,61861.0,82.2818,82.4201,82.272,82.4102,61861.0
2024-11-26 13:20:00,83.46,83.59,83.43,83.59,93760.0,82.4201,82.5485,82.3905,82.5485,93760.0
2024-11-26 13:30:00,83.63,83.63,83.5,83.51,25903.0,82.588,82.588,82.4596,82.4695,25903.0
2024-11-26 13:40:00,83.5,83.6,83.49,83.5,39393.0,82.4596,82.5583,82.4497,82.4596,39393.0
2024-11-26 13:50:00,83.5,83.55,83.47,83.53,42193.0,82.4596,82.509,82.43,82.4892,42193.0
2024-11-26 14:00:00,83.53,83.87,83.53,83.73,152828.0,82.4892,82.825,82.4892,82.6867,152828.0
2024-11-26 14:10:00,83.72,83.81,83.71,83.76,32563.0,82.6768,82.7657,82.667,82.7163,32563.0
2024-11-26 14:20:00,83.76,83.8,83.64,83.71,42787.0,82.7163,82.7558,82.5978,82.667,42787.0
2024-11-26 14:30:00,83.7,83.83,83.64,83.67,31571.0,82.6571,82.7855,82.5978,82.6275,31571.0
2024-11-26 14:40:00,83.67,83.73,83.65,83.7,34611.0,82.6275,82.6867,82.6077,82.6571,34611.0
2024-11-26 14:50:00,83.7,83.74,83.63,83.64,31509.0,82.6571,82.6966,82.588,82.5978,31509.0
2024-11-26 15:00:00,83.63,83.7,83.59,83.68,24963.0,82.588,82.6571,82.5485,82.6373,24963.0
2024-11-26 15:10:00,83.67,83.82,83.63,83.81,40942.0,82.6275,82.7756,82.588,82.7657,40942.0
2024-11-26 15:20:00,83.8,83.86,83.77,83.79,53397.0,82.7558,82.8151,82.7262,82.746,53397.0
2024-11-26 15:30:00,83.78,84.03,83.78,83.95,48515.0,82.7361,82.983,82.7361,82.904,48515.0
2024-11-26 15:40:00,83.95,84.05,83.92,84.05,66319.0,82.904,83.0027,82.8744,83.0027,66319.0
2024-11-26 15:50:00,84.05,84.12,83.73,83.76,329093.0,83.0027,83.0719,82.6867,82.7163,329093.0
2024-11-27 09:30:00,83.92,84.48,83.85,84.23,34347.0,82.8744,83.4274,82.8052,83.1805,34347.0
2024-11-27 09:40:00,84.21,84.35,84.17,84.32,29828.0,83.1607,83.299,83.1212,83.2694,29828.0
2024-11-27 09:50:00,84.28,84.34,84.21,84.24,28332.0,83.2299,83.2891,83.1607,83.1904,28332.0
2024-11-27 10:00:00,84.25,84.34,83.63,83.72,50107.0,83.2002,83.2891,82.588,82.6768,50107.0
2024-11-27 10:10:00,83.72,83.77,83.55,83.69,40477.0,82.6768,82.7262,82.509,82.6472,40477.0
2024-11-27 10:20:00,83.67,83.83,83.67,83.73,29413.0,82.6275,82.7855,82.6275,82.6867,29413.0
2024-11-27 10:30:00,83.76,83.76,83.42,83.5,46504.0,82.7163,82.7163,82.3806,82.4596,46504.0
2024-11-27 10:40:00,83.49,83.81,83.49,83.66,19201.0,82.4497,82.7657,82.4497,82.6176,19201.0
2024-11-27 10:50:00,83.69,83.69,83.53,83.54,17334.0,82.6472,82.6472,82.4892,82.4991,17334.0
2024-11-27 11:00:00,83.58,83.62,83.48,83.59,19964.0,82.5386,82.5781,82.4398,82.5485,19964.0
2024-11-27 11:10:00,83.6,83.71,83.58,83.71,19821.0,82.5583,82.667,82.5386,82.667,19821.0
2024-11-27 11:20:00,83.68,83.91,83.66,83.75,39572.0,82.6373,82.8645,82.6176,82.7065,39572.0
2024-11-27 11:30:00,83.73,83.79,83.64,83.76,18582.0,82.6867,82.746,82.5978,82.7163,18582.0
2024-11-27 11:40:00,83.76,83.87,83.7,83.72,17224.0,82.7163,82.825,82.6571,82.6768,17224.0
2024-11-27 11:50:00,83.73,83.76,83.66,83.75,16768.0,82.6867,82.7163,82.6176,82.7065,16768.0
2024-11-27 12:00:00,83.75,83.75,83.62,83.66,18152.0,82.7065,82.7065,82.5781,82.6176,18152.0
2024-11-27 12:10:00,83.68,83.74,83.55,83.58,28322.0,82.6373,82.6966,82.509,82.5386,28322.0
2024-11-27 12:20:00,83.63,83.63,83.47,83.53,14380.0,82.588,82.588,82.43,82.4892,14380.0
2024-11-27 12:30:00,83.53,83.53,83.37,83.46,24845.0,82.4892,82.4892,82.3312,82.4201,24845.0
2024-11-27 12:40:00,83.46,83.64,83.45,83.62,26339.0,82.4201,82.5978,82.4102,82.5781,26339.0
2024-11-27 12:50:00,83.62,83.79,83.62,83.77,29880.0,82.5781,82.746,82.5781,82.7262,29880.0
2024-11-27 13:00:00,83.74,83.74,83.65,83.7,14169.0,82.6966,82.6966,82.6077,82.6571,14169.0
2024-11-27 13:10:00,83.7,83.91,83.68,83.91,26775.0,82.6571,82.8645,82.6373,82.8645,26775.0
2024-11-27 13:20:00,83.91,83.94,83.79,83.84,25596.0,82.8645,82.8941,82.746,82.7953,25596.0
2024-11-27 13:30:00,83.82,83.83,83.72,83.78,16999.0,82.7756,82.7855,82.6768,82.7361,16999.0
2024-11-27 13:40:00,83.78,83.78,83.67,83.73,23169.0,82.7361,82.7361,82.6275,82.6867,23169.0
2024-11-27 13:50:00,83.73,83.79,83.72,83.76,11191.0,82.6867,82.746,82.6768,82.7163,11191.0
2024-11-27 14:00:00,83.77,83.82,83.75,83.77,19086.0,82.7262,82.7756,82.7065,82.7262,19086.0
2024-11-27 14:10:00,83.76,83.81,83.69,83.72,12589.0,82.7163,82.7657,82.6472,82.6768,12589.0
2024-11-27 14:20:00,83.69,83.73,83.56,83.56,32820.0,82.6472,82.6867,82.5188,82.5188,32820.0
2024-11-27 14:30:00,83.56,83.63,83.48,83.61,46933.0,82.5188,82.588,82.4398,82.5682,46933.0
2024-11-27 14:40:00,83.62,83.77,83.6,83.74,29932.0,82.5781,82.7262,82.5583,82.6966,29932.0
2024-11-27 14:50:00,83.75,83.79,83.73,83.75,15582.0,82.7065,82.746,82.6867,82.7065,15582.0
2024-11-27 15:00:00,83.74,83.81,83.73,83.73,18868.0,82.6966,82.7657,82.6867,82.6867,18868.0
2024-11-27 15:10:00,83.75,83.79,83.69,83.76,22154.0,82.7065,82.746,82.6472,82.7163,22154.0
2024-11-27 15:20:00,83.75,83.83,83.72,83.79,29727.0,82.7065,82.7855,82.6768,82.746,29727.0
2024-11-27 15:30:00,83.79,83.8,83.66,83.67,28494.0,82.746,82.7558,82.6176,82.6275,28494.0
2024-11-27 15:40:00,83.66,83.67,83.56,83.63,25425.0,82.6176,82.6275,82.5188,82.588,25425.0
2024-11-27 15:50:00,83.62,83.74,83.61,83.71,176645.0,82.5781,82.6966,82.5682,82.667,176645.0
2024-11-29 09:30:00,84.17,85.58,83.89,84.82,161956.0,83.1212,84.5137,82.8447,83.7631,161956.0
2024-11-29 09:40:00,84.83,85.08,84.46,84.75,37279.0,83.773,84.0199,83.4076,83.694,37279.0
2024-11-29 09:50:00,84.79,84.87,84.63,84.64,32722.0,83.7335,83.8125,83.5755,83.5854,32722.0
2024-11-29 10:00:00,84.64,84.81,84.55,84.56,44724.0,83.5854,83.7533,83.4965,83.5064,44724.0
2024-11-29 10:10:00,84.55,84.71,84.54,84.66,33640.0,83.4965,83.6545,83.4866,83.6051,33640.0
2024-11-29 10:20:00,84.67,84.67,84.43,84.52,36227.0,83.615,83.615,83.378,83.4669,36227.0
2024-11-29 10:30:00,84.51,84.53,84.4,84.47,33406.0,83.457,83.4768,83.3484,83.4175,33406.0
2024-11-29 10:40:00,84.46,84.54,84.44,84.5,35075.0,83.4076,83.4866,83.3879,83.4471,35075.0
2024-11-29 10:50:00,84.51,84.61,84.47,84.53,32776.0,83.457,83.5558,83.4175,83.4768,32776.0
2024-11-29 11:00:00,84.51,84.56,84.41,84.42,34861.0,83.457,83.5064,83.3582,83.3681,34861.0
2024-11-29 11:10:00,84.4,84.41,84.33,84.39,37677.0,83.3484,83.3582,83.2792,83.3385,37677.0
2024-11-29 11:20:00,84.39,84.39,84.21,84.23,46972.0,83.3385,83.3385,83.1607,83.1805,46972.0
2024-11-29 11:30:00,84.25,84.32,84.11,84.14,31241.0,83.2002,83.2694,83.062,83.0916,31241.0
2024-11-29 11:40:00,84.15,84.24,84.14,84.2,35397.0,83.1015,83.1904,83.0916,83.1509,35397.0
2024-11-29 11:50:00,84.21,84.22,84.09,84.12,33916.0,83.1607,83.1706,83.0422,83.0719,33916.0
2024-11-29 12:00:00,84.11,84.26,84.1,84.26,38803.0,83.062,83.2101,83.0521,83.2101,38803.0
2024-11-29 12:10:00,84.23,84.33,84.12,84.26,40639.0,83.1805,83.2792,83.0719,83.2101,40639.0
2024-11-29 12:20:00,84.26,84.31,84.05,84.15,43862.0,83.2101,83.2595,83.0027,83.1015,43862.0
2024-11-29 12:30:00,84.15,84.19,84.07,84.1,50679.0,83.1015,83.141,83.0225,83.0521,50679.0
2024-11-29 12:40:00,84.11,84.22,84.06,84.18,51939.0,83.062,83.1706,83.0126,83.1311,51939.0
2024-11-29 12:50:00,84.17,84.17,83.87,83.9,232581.0,83.1212,83.1212,82.825,82.8546,232581.0
2024-12-02 09:30:00,84.16,84.22,83.8,83.81,59116.0,83.1114,83.1706,82.7558,82.7657,59116.0
2024-12-02 09:40:00,83.81,84.12,83.69,83.98,22901.0,82.7657,83.0719,82.6472,82.9336,22901.0
2024-12-02 09:50:00,83.97,83.99,83.65,83.8,35809.0,82.9237,82.9435,82.6077,82.7558,35809.0
2024-12-02 10:00:00,83.79,83.96,83.7,83.84,24082.0,82.746,82.9139,82.6571,82.7953,24082.0
2024-12-02 10:10:00,83.8,83.85,83.73,83.84,20684.0,82.7558,82.8052,82.6867,82.7953,20684.0
2024-12-02 10:20:00,83.84,84.36,83.83,84.21,36234.0,82.7953,83.3089,82.7855,83.1607,36234.0
2024-12-02 10:30:00,84.18,84.3,84.06,84.09,30298.0,83.1311,83.2496,83.0126,83.0422,30298.0
2024-12-02 10:40:00,84.09,84.18,83.94,83.98,24363.0,83.0422,83.1311,82.8941,82.9336,24363.0
2024-12-02 10:50:00,83.99,84.04,83.92,83.95,30326.0,82.9435,82.9929,82.8744,82.904,30326.0
2024-12-02 11:00:00,83.94,84.15,83.84,84.04,22362.0,82.8941,83.1015,82.7953,82.9929,22362.0
2024-12-02 11:10:00,84.03,84.09,83.98,84.06,16708.0,82.983,83.0422,82.9336,83.0126,16708.0
2024-12-02 11:20:00,84.08,84.14,83.98,84.1,28133.0,83.0324,83.0916,82.9336,83.0521,28133.0
2024-12-02 11:30:00,84.11,84.21,84.09,84.17,17609.0,83.062,83.1607,83.0422,83.1212,17609.0
2024-12-02 11:40:00,84.14,84.19,84.06,84.06,13637.0,83.0916,83.141,83.0126,83.0126,13637.0
2024-12-02 11:50:00,84.08,84.12,84.0,84.08,13871.0,83.0324,83.0719,82.9534,83.0324,13871.0
2024-12-02 12:00:00,84.07,84.19,84.07,84.19,12306.0,83.0225,83.141,83.0225,83.141,12306.0
2024-12-02 12:10:00,84.2,84.22,84.13,84.14,20885.0,83.1509,83.1706,83.0817,83.0916,20885.0
2024-12-02 12:20:00,84.13,84.17,84.06,84.15,30008.0,83.0817,83.1212,83.0126,83.1015,30008.0
2024-12-02 12:30:00,84.16,84.2,84.14,84.2,17103.0,83.1114,83.1509,83.0916,83.1509,17103.0
2024-12-02 12:40:00,84.2,84.32,84.2,84.29,10318.0,83.1509,83.2694,83.1509,83.2397,10318.0
2024-12-02 12:50:00,84.27,84.31,84.22,84.24,13415.0,83.22,83.2595,83.1706,83.1904,13415.0
2024-12-02 13:00:00,84.23,84.27,84.19,84.2,10781.0,83.1805,83.22,83.141,83.1509,10781.0
2024-12-02 13:10:00,84.19,84.23,84.18,84.23,12779.0,83.141,83.1805,83.1311,83.1805,12779.0
2024-12-02 13:20:00,84.22,84.43,84.21,84.39,87773.0,83.1706,83.378,83.1607,83.3385,87773.0
2024-12-02 13:30:00,84.37,84.38,84.3,84.34,22168.0,83.3187,83.3286,83.2496,83.2891,22168.0
2024-12-02 13:40:00,84.33,84.4,84.26,84.28,18827.0,83.2792,83.3484,83.2101,83.2299,18827.0
2024-12-02 13:50:00,84.28,84.38,84.27,84.37,12319.0,83.2299,83.3286,83.22,83.3187,12319.0
2024-12-02 14:00:00,84.37,84.37,84.13,84.13,23586.0,83.3187,83.3187,83.0817,83.0817,23586.0
2024-12-02 14:10:00,84.15,84.23,84.13,84.15,36895.0,83.1015,83.1805,83.0817,83.1015,36895.0
2024-12-02 14:20:00,84.16,84.24,84.15,84.23,16462.0,83.1114,83.1904,83.1015,83.1805,16462.0
2024-12-02 14:30:00,84.23,84.25,84.07,84.11,76516.0,83.1805,83.2002,83.0225,83.062,76516.0
2024-12-02 14:40:00,84.09,84.09,83.92,83.94,22967.0,83.0422,83.0422,82.8744,82.8941,22967.0
2024-12-02 14:50:00,83.94,83.95,83.85,83.94,19845.0,82.8941,82.904,82.8052,82.8941,19845.0
2024-12-02 15:00:00,83.95,83.95,83.83,83.85,22281.0,82.904,82.904,82.7855,82.8052,22281.0
2024-12-02 15:10:00,83.85,83.93,83.83,83.88,29033.0,82.8052,82.8842,82.7855,82.8348,29033.0
2024-12-02 15:20:00,83.88,83.95,83.88,83.94,22985.0,82.8348,82.904,82.8348,82.8941,22985.0
2024-12-02 15:30:00,83.93,83.98,83.86,83.9,57155.0,82.8842,82.9336,82.8151,82.8546,57155.0
2024-12-02 15:40:00,83.9,83.95,83.8,83.85,70547.0,82.8546,82.904,82.7558,82.8052,70547.0
2024-12-02 15:50:00,83.84,83.91,83.66,83.69,263390.0,82.7953,82.8645,82.6176,82.6472,263390.0
2024-12-03 09:30:00,83.64,84.09,83.09,83.12,30529.0,82.5978,83.0422,82.0547,82.0843,30529.0
2024-12-03 09:40:00,83.1,83.14,82.85,82.9,33923.0,82.0646,82.1041,81.8177,81.8671,33923.0
2024-12-03 09:50:00,82.86,82.95,82.7,82.79,18786.0,81.8276,81.9164,81.6696,81.7584,18786.0
2024-12-03 10:00:00,82.82,82.95,82.76,82.92,18209.0,81.7881,81.9164,81.7288,81.8868,18209.0
2024-12-03 10:10:00,82.94,82.98,82.79,82.95,22160.0,81.9066,81.9461,81.7584,81.9164,22160.0
2024-12-03 10:20:00,82.94,83.01,82.88,82.93,19734.0,81.9066,81.9757,81.8473,81.8967,19734.0
2024-12-03 10:30:00,82.89,82.89,82.61,82.75,19521.0,81.8572,81.8572,81.5807,81.7189,19521.0
2024-12-03 10:40:00,82.76,82.77,82.66,82.76,15675.0,81.7288,81.7387,81.6301,81.7288,15675.0
2024-12-03 10:50:00,82.78,82.83,82.61,82.66,21456.0,81.7486,81.7979,81.5807,81.6301,21456.0
2024-12-03 11:00:00,82.66,82.68,82.53,82.62,21008.0,81.6301,81.6498,81.5017,81.5905,21008.0
2024-12-03 11:10:00,82.62,82.64,82.53,82.62,24839.0,81.5905,81.6103,81.5017,81.5905,24839.0
2024-12-03 11:20:00,82.6,82.65,82.54,82.64,24457.0,81.5708,81.6202,81.5115,81.6103,24457.0
2024-12-03 11:30:00,82.63,82.82,82.61,82.7,23571.0,81.6004,81.7881,81.5807,81.6696,23571.0
2024-12-03 11:40:00,82.71,82.74,82.65,82.66,19383.0,81.6794,81.7091,81.6202,81.6301,19383.0
2024-12-03 11:50:00,82.65,82.85,82.64,82.69,21205.0,81.6202,81.8177,81.6103,81.6597,21205.0
2024-12-03 12:00:00,82.71,82.73,82.61,82.67,9400.0,81.6794,81.6992,81.5807,81.6399,9400.0
2024-12-03 12:10:00,82.68,82.74,82.62,82.73,13347.0,81.6498,81.7091,81.5905,81.6992,13347.0
2024-12-03 12:20:00,82.73,82.82,82.73,82.81,10559.0,81.6992,81.7881,81.6992,81.7782,10559.0
2024-12-03 12:30:00,82.8,82.95,82.77,82.93,14678.0,81.7683,81.9164,81.7387,81.8967,14678.0
2024-12-03 12:40:00,82.93,82.98,82.9,82.95,36658.0,81.8967,81.9461,81.8671,81.9164,36658.0
2024-12-03 12:50:00,82.96,82.99,82.93,82.94,9507.0,81.9263,81.9559,81.8967,81.9066,9507.0
2024-12-03 13:00:00,82.95,83.03,82.95,83.01,11042.0,81.9164,81.9954,81.9164,81.9757,11042.0
2024-12-03 13:10:00,83.01,83.01,82.92,82.99,14914.0,81.9757,81.9757,81.8868,81.9559,14914.0
2024-12-03 13:20:00,83.02,83.05,82.98,83.02,11061.0,81.9856,82.0152,81.9461,81.9856,11061.0
2024-12-03 13:30:00,83.01,83.03,82.93,83.01,12262.0,81.9757,81.9954,81.8967,81.9757,12262.0
2024-12-03 13:40:00,83.02,83.03,82.86,82.86,29920.0,81.9856,81.9954,81.8276,81.8276,29920.0
2024-12-03 13:50:00,82.86,82.87,82.81,82.82,11812.0,81.8276,81.8374,81.7782,81.7881,11812.0
2024-12-03 14:00:00,82.81,82.86,82.78,82.84,13284.0,81.7782,81.8276,81.7486,81.8078,13284.0
2024-12-03 14:10:00,82.85,82.85,82.75,82.8,19731.0,81.8177,81.8177,81.7189,81.7683,19731.0
2024-12-03 14:20:00,82.8,82.83,82.63,82.64,36246.0,81.7683,81.7979,81.6004,81.6103,36246.0
2024-12-03 14:30:00,82.64,82.75,82.63,82.7,51596.0,81.6103,81.7189,81.6004,81.6696,51596.0
2024-12-03 14:40:00,82.7,82.71,82.67,82.7,20147.0,81.6696,81.6794,81.6399,81.6696,20147.0
2024-12-03 14:50:00,82.7,82.77,82.68,82.7,20186.0,81.6696,81.7387,81.6498,81.6696,20186.0
2024-12-03 15:00:00,82.7,82.75,82.66,82.75,17119.0,81.6696,81.7189,81.6301,81.7189,17119.0
2024-12-03 15:10:00,82.76,82.83,82.69,82.72,60371.0,81.7288,81.7979,81.6597,81.6893,60371.0
2024-12-03 15:20:00,82.73,82.77,82.71,82.73,32344.0,81.6992,81.7387,81.6794,81.6992,32344.0
2024-12-03 15:30:00,82.74,82.79,82.63,82.66,49499.0,81.7091,81.7584,81.6004,81.6301,49499.0
2024-12-03 15:40:00,82.65,82.67,82.54,82.62,44476.0,81.6202,81.6399,81.5115,81.5905,44476.0
2024-12-03 15:50:00,82.65,82.67,82.44,82.47,192122.0,81.6202,81.6399,81.4128,81.4424,192122.0
2024-12-04 09:30:00,82.24,82.62,82.02,82.53,67984.0,81.2153,81.5905,80.998,81.5017,67984.0
2024-12-04 09:40:00,82.54,82.61,82.21,82.46,34072.0,81.5115,81.5807,81.1857,81.4325,34072.0
2024-12-04 09:50:00,82.46,83.05,82.44,83.05,34846.0,81.4325,82.0152,81.4128,82.0152,34846.0
2024-12-04 10:00:00,83.08,83.4,82.94,83.27,65156.0,82.0448,82.3608,81.9066,82.2324,65156.0
2024-12-04 10:10:00,83.28,83.58,83.27,83.39,34345.0,82.2423,82.5386,82.2324,82.351,34345.0
2024-12-04 10:20:00,83.4,83.79,83.38,83.77,35697.0,82.3608,82.746,82.3411,82.7262,35697.0
2024-12-04 10:30:00,83.8,83.9,83.78,83.87,34243.0,82.7558,82.8546,82.7361,82.825,34243.0
2024-12-04 10:40:00,83.86,84.16,83.85,83.91,40527.0,82.8151,83.1114,82.8052,82.8645,40527.0
2024-12-04 10:50:00,83.92,84.07,83.91,84.01,37568.0,82.8744,83.0225,82.8645,82.9632,37568.0
2024-12-04 11:00:00,84.01,84.03,83.91,84.02,32943.0,82.9632,82.983,82.8645,82.9731,32943.0
2024-12-04 11:10:00,84.0,84.03,83.85,84.02,32412.0,82.9534,82.983,82.8052,82.9731,32412.0
2024-12-04 11:20:00,84.04,84.11,83.98,84.0,22073.0,82.9929,83.062,82.9336,82.9534,22073.0
2024-12-04 11:30:00,84.0,84.0,83.83,83.96,37451.0,82.9534,82.9534,82.7855,82.9139,37451.0
2024-12-04 11:40:00,83.93,83.98,83.81,83.88,24808.0,82.8842,82.9336,82.7657,82.8348,24808.0
2024-12-04 11:50:00,83.89,83.99,83.82,83.91,34517.0,82.8447,82.9435,82.7756,82.8645,34517.0
2024-12-04 12:00:00,83.91,83.95,83.76,83.77,25811.0,82.8645,82.904,82.7163,82.7262,25811.0
2024-12-04 12:10:00,83.77,83.83,83.74,83.82,16666.0,82.7262,82.7855,82.6966,82.7756,16666.0
2024-12-04 12:20:00,83.82,83.99,83.82,83.88,30808.0,82.7756,82.9435,82.7756,82.8348,30808.0
2024-12-04 12:30:00,83.88,83.89,83.75,83.79,10944.0,82.8348,82.8447,82.7065,82.746,10944.0
2024-12-04 12:40:00,83.79,83.9,83.76,83.81,53748.0,82.746,82.8546,82.7163,82.7657,53748.0
2024-12-04 12:50:00,83.8,83.91,83.8,83.87,19320.0,82.7558,82.8645,82.7558,82.825,19320.0
2024-12-04 13:00:00,83.87,83.87,83.75,83.8,11867.0,82.825,82.825,82.7065,82.7558,11867.0
2024-12-04 13:10:00,83.79,83.81,83.64,83.66,16613.0,82.746,82.7657,82.5978,82.6176,16613.0
2024-12-04 13:20:00,83.65,83.68,83.62,83.66,13777.0,82.6077,82.6373,82.5781,82.6176,13777.0
2024-12-04 13:30:00,83.65,83.65,83.5,83.64,17239.0,82.6077,82.6077,82.4596,82.5978,17239.0
2024-12-04 13:40:00,83.63,83.67,83.61,83.67,19208.0,82.588,82.6275,82.5682,82.6275,19208.0
2024-12-04 13:50:00,83.67,83.67,83.56,83.62,21332.0,82.6275,82.6275,82.5188,82.5781,21332.0
2024-12-04 14:00:00,83.59,83.62,83.49,83.51,35412.0,82.5485,82.5781,82.4497,82.4695,35412.0
2024-12-04 14:10:00,83.51,83.57,83.48,83.54,25828.0,82.4695,82.5287,82.4398,82.4991,25828.0
2024-12-04 14:20:00,83.55,83.62,83.52,83.53,20542.0,82.509,82.5781,82.4793,82.4892,20542.0
2024-12-04 14:30:00,83.54,83.63,83.51,83.59,18854.0,82.4991,82.588,82.4695,82.5485,18854.0
2024-12-04 14:40:00,83.6,83.63,83.54,83.59,22622.0,82.5583,82.588,82.4991,82.5485,22622.0
2024-12-04 14:50:00,83.58,83.6,83.55,83.56,15894.0,82.5386,82.5583,82.509,82.5188,15894.0
2024-12-04 15:00:00,83.56,83.7,83.55,83.65,43893.0,82.5188,82.6571,82.509,82.6077,43893.0
2024-12-04 15:10:00,83.65,83.79,83.65,83.68,27616.0,82.6077,82.746,82.6077,82.6373,27616.0
2024-12-04 15:20:00,83.69,83.8,83.68,83.7,24996.0,82.6472,82.7558,82.6373,82.6571,24996.0
2024-12-04 15:30:00,83.7,83.83,83.7,83.81,23284.0,82.6571,82.7855,82.6571,82.7657,23284.0
2024-12-04 15:40:00,83.81,83.84,83.74,83.83,35972.0,82.7657,82.7953,82.6966,82.7855,35972.0
2024-12-04 15:50:00,83.82,83.89,83.76,83.78,183766.0,82.7756,82.8447,82.7163,82.7361,183766.0
2024-12-05 09:30:00,83.27,83.55,83.27,83.4,50280.0,82.2324,82.509,82.2324,82.3608,50280.0
2024-12-05 09:40:00,83.4,83.75,83.39,83.7,13901.0,82.3608,82.7065,82.351,82.6571,13901.0
2024-12-05 09:50:00,83.75,83.96,83.7,83.96,25496.0,82.7065,82.9139,82.6571,82.9139,25496.0
2024-12-05 10:00:00,83.96,84.0,83.7,83.77,46550.0,82.9139,82.9534,82.6571,82.7262,46550.0
2024-12-05 10:10:00,83.76,83.8,83.55,83.7,24008.0,82.7163,82.7558,82.509,82.6571,24008.0
2024-12-05 10:20:00,83.7,83.79,83.61,83.61,35563.0,82.6571,82.746,82.5682,82.5682,35563.0
2024-12-05 10:30:00,83.59,83.64,83.38,83.42,17279.0,82.5485,82.5978,82.3411,82.3806,17279.0
2024-12-05 10:40:00,83.42,83.48,83.3,83.34,12382.0,82.3806,82.4398,82.2621,82.3016,12382.0
2024-12-05 10:50:00,83.34,83.4,83.31,83.39,9103.0,82.3016,82.3608,82.272,82.351,9103.0
2024-12-05 11:00:00,83.37,83.37,83.17,83.24,24211.0,82.3312,82.3312,82.1337,82.2028,24211.0
2024-12-05 11:10:00,83.24,83.27,83.1,83.23,14293.0,82.2028,82.2324,82.0646,82.1929,14293.0
2024-12-05 11:20:00,83.23,83.33,83.17,83.33,28042.0,82.1929,82.2917,82.1337,82.2917,28042.0
2024-12-05 11:30:00,83.36,83.4,83.26,83.38,23003.0,82.3213,82.3608,82.2226,82.3411,23003.0
2024-12-05 11:40:00,83.39,83.43,83.36,83.41,12453.0,82.351,82.3905,82.3213,82.3707,12453.0
2024-12-05 11:50:00,83.41,83.51,83.37,83.51,9137.0,82.3707,82.4695,82.3312,82.4695,9137.0
2024-12-05 12:00:00,83.53,83.69,83.48,83.66,24442.0,82.4892,82.6472,82.4398,82.6176,24442.0
2024-12-05 12:10:00,83.67,83.67,83.52,83.6,22945.0,82.6275,82.6275,82.4793,82.5583,22945.0
2024-12-05 12:20:00,83.59,83.68,83.58,83.59,11780.0,82.5485,82.6373,82.5386,82.5485,11780.0
2024-12-05 12:30:00,83.58,84.0,83.5,83.75,201784.0,82.5386,82.9534,82.4596,82.7065,201784.0
2024-12-05 12:40:00,83.74,83.81,83.6,83.78,103741.0,82.6966,82.7657,82.5583,82.7361,103741.0
2024-12-05 12:50:00,83.79,83.9,83.77,83.9,42089.0,82.746,82.8546,82.7262,82.8546,42089.0
2024-12-05 13:00:00,83.9,83.95,83.73,83.76,26201.0,82.8546,82.904,82.6867,82.7163,26201.0
2024-12-05 13:10:00,83.75,83.81,83.74,83.75,15056.0,82.7065,82.7657,82.6966,82.7065,15056.0
2024-12-05 13:20:00,83.77,83.79,83.62,83.65,17883.0,82.7262,82.746,82.5781,82.6077,17883.0
2024-12-05 13:30:00,83.63,83.63,83.53,83.6,10923.0,82.588,82.588,82.4892,82.5583,10923.0
2024-12-05 13:40:00,83.6,83.67,83.54,83.65,40629.0,82.5583,82.6275,82.4991,82.6077,40629.0
2024-12-05 13:50:00,83.64,83.73,83.62,83.69,26127.0,82.5978,82.6867,82.5781,82.6472,26127.0
2024-12-05 14:00:00,83.7,83.7,83.59,83.65,26700.0,82.6571,82.6571,82.5485,82.6077,26700.0
2024-12-05 14:10:00,83.65,83.65,83.52,83.56,22927.0,82.6077,82.6077,82.4793,82.5188,22927.0
2024-12-05 14:20:00,83.55,83.62,83.51,83.52,28096.0,82.509,82.5781,82.4695,82.4793,28096.0
2024-12-05 14:30:00,83.5,83.54,83.47,83.51,16681.0,82.4596,82.4991,82.43,82.4695,16681.0
2024-12-05 14:40:00,83.53,83.53,83.27,83.34,60371.0,82.4892,82.4892,82.2324,82.3016,60371.0
2024-12-05 14:50:00,83.32,83.34,83.21,83.21,15865.0,82.2818,82.3016,82.1732,82.1732,15865.0
2024-12-05 15:00:00,83.2,83.25,83.14,83.25,63029.0,82.1633,82.2127,82.1041,82.2127,63029.0
2024-12-05 15:10:00,83.25,83.27,83.16,83.25,44545.0,82.2127,82.2324,82.1238,82.2127,44545.0
2024-12-05 15:20:00,83.25,83.34,83.18,83.22,25394.0,82.2127,82.3016,82.1436,82.1831,25394.0
2024-12-05 15:30:00,83.22,83.34,83.17,83.29,35628.0,82.1831,82.3016,82.1337,82.2522,35628.0
2024-12-05 15:40:00,83.28,83.29,83.16,83.24,74231.0,82.2423,82.2522,82.1238,82.2028,74231.0
2024-12-05 15:50:00,83.22,83.25,83.0,83.12,235043.0,82.1831,82.2127,81.9658,82.0843,235043.0
2024-12-06 09:30:00,83.37,83.69,83.1,83.69,59124.0,82.3312,82.6472,82.0646,82.6472,59124.0
2024-12-06 09:40:00,83.67,83.79,83.3,83.45,85902.0,82.6275,82.746,82.2621,82.4102,85902.0
2024-12-06 09:50:00,83.4,83.53,83.31,83.45,31453.0,82.3608,82.4892,82.272,82.4102,31453.0
2024-12-06 10:00:00,83.51,84.05,83.4,84.04,91044.0,82.4695,83.0027,82.3608,82.9929,91044.0
2024-12-06 10:10:00,84.0,84.18,83.78,84.01,79702.0,82.9534,83.1311,82.7361,82.9632,79702.0
2024-12-06 10:20:00,84.01,84.12,83.91,83.92,62170.0,82.9632,83.0719,82.8645,82.8744,62170.0
2024-12-06 10:30:00,83.91,84.19,83.91,84.08,88084.0,82.8645,83.141,82.8645,83.0324,88084.0
2024-12-06 10:40:00,84.08,84.12,83.93,84.09,26241.0,83.0324,83.0719,82.8842,83.0422,26241.0
2024-12-06 10:50:00,84.09,84.09,83.95,83.99,22859.0,83.0422,83.0422,82.904,82.9435,22859.0
2024-12-06 11:00:00,83.97,83.98,83.82,83.85,22899.0,82.9237,82.9336,82.7756,82.8052,22899.0
2024-12-06 11:10:00,83.87,83.94,83.78,83.8,34515.0,82.825,82.8941,82.7361,82.7558,34515.0
2024-12-06 11:20:00,83.8,83.81,83.63,83.64,52823.0,82.7558,82.7657,82.588,82.5978,52823.0
2024-12-06 11:30:00,83.64,83.76,83.62,83.67,18448.0,82.5978,82.7163,82.5781,82.6275,18448.0
2024-12-06 11:40:00,83.66,83.72,83.62,83.68,21315.0,82.6176,82.6768,82.5781,82.6373,21315.0
2024-12-06 11:50:00,83.68,83.82,83.63,83.81,17812.0,82.6373,82.7756,82.588,82.7657,17812.0
2024-12-06 12:00:00,83.82,83.83,83.66,83.66,25266.0,82.7756,82.7855,82.6176,82.6176,25266.0
2024-12-06 12:10:00,83.63,83.63,83.31,83.33,22629.0,82.588,82.588,82.272,82.2917,22629.0
2024-12-06 12:20:00,83.35,83.45,83.34,83.35,49335.0,82.3115,82.4102,82.3016,82.3115,49335.0
2024-12-06 12:30:00,83.32,83.35,83.21,83.23,13004.0,82.2818,82.3115,82.1732,82.1929,13004.0
2024-12-06 12:40:00,83.26,83.37,83.19,83.34,24623.0,82.2226,82.3312,82.1534,82.3016,24623.0
2024-12-06 12:50:00,83.36,83.38,83.25,83.31,26135.0,82.3213,82.3411,82.2127,82.272,26135.0
2024-12-06 13:00:00,83.3,83.41,83.22,83.41,10872.0,82.2621,82.3707,82.1831,82.3707,10872.0
2024-12-06 13:10:00,83.38,83.42,83.3,83.42,35361.0,82.3411,82.3806,82.2621,82.3806,35361.0
2024-12-06 13:20:00,83.41,83.43,83.36,83.37,16058.0,82.3707,82.3905,82.3213,82.3312,16058.0
2024-12-06 13:30:00,83.37,83.53,83.35,83.47,23352.0,82.3312,82.4892,82.3115,82.43,23352.0
2024-12-06 13:40:00,83.46,83.53,83.45,83.49,25658.0,82.4201,82.4892,82.4102,82.4497,25658.0
2024-12-06 13:50:00,83.48,83.6,83.46,83.56,21263.0,82.4398,82.5583,82.4201,82.5188,21263.0
2024-12-06 14:00:00,83.56,83.64,83.5,83.61,44577.0,82.5188,82.5978,82.4596,82.5682,44577.0
2024-12-06 14:10:00,83.61,83.62,83.54,83.57,31782.0,82.5682,82.5781,82.4991,82.5287,31782.0
2024-12-06 14:20:00,83.57,83.72,83.56,83.66,41210.0,82.5287,82.6768,82.5188,82.6176,41210.0
2024-12-06 14:30:00,83.67,83.74,83.6,83.74,44167.0,82.6275,82.6966,82.5583,82.6966,44167.0
2024-12-06 14:40:00,83.73,83.74,83.65,83.69,41691.0,82.6867,82.6966,82.6077,82.6472,41691.0
2024-12-06 14:50:00,83.7,83.87,83.7,83.81,51327.0,82.6571,82.825,82.6571,82.7657,51327.0
2024-12-06 15:00:00,83.81,83.86,83.76,83.86,31942.0,82.7657,82.8151,82.7163,82.8151,31942.0
2024-12-06 15:10:00,83.87,84.02,83.84,84.0,123581.0,82.825,82.9731,82.7953,82.9534,123581.0
2024-12-06 15:20:00,84.0,84.06,83.93,84.04,56571.0,82.9534,83.0126,82.8842,82.9929,56571.0
2024-12-06 15:30:00,84.04,84.06,83.89,83.9,55743.0,82.9929,83.0126,82.8447,82.8546,55743.0
2024-12-06 15:40:00,83.91,84.1,83.81,84.09,49600.0,82.8645,83.0521,82.7657,83.0422,49600.0
2024-12-06 15:50:00,84.07,84.37,84.06,84.34,518295.0,83.0225,83.3187,83.0126,83.2891,518295.0
2024-12-09 09:30:00,83.99,84.7,83.74,84.63,93136.0,82.9435,83.6446,82.6966,83.5755,93136.0
2024-12-09 09:40:00,84.65,84.85,84.4,84.83,57738.0,83.5953,83.7928,83.3484,83.773,57738.0
2024-12-09 09:50:00,84.81,85.04,84.69,85.04,51497.0,83.7533,83.9804,83.6348,83.9804,51497.0
2024-12-09 10:00:00,85.03,85.13,84.89,84.92,65017.0,83.9705,84.0693,83.8323,83.8619,65017.0
2024-12-09 10:10:00,84.92,84.96,84.68,84.73,57696.0,83.8619,83.9014,83.6249,83.6743,57696.0
2024-12-09 10:20:00,84.73,84.73,84.25,84.33,66162.0,83.6743,83.6743,83.2002,83.2792,66162.0
2024-12-09 10:30:00,84.33,84.44,83.76,83.83,40856.0,83.2792,83.3879,82.7163,82.7855,40856.0
2024-12-09 10:40:00,83.84,83.96,83.74,83.84,57986.0,82.7953,82.9139,82.6966,82.7953,57986.0
2024-12-09 10:50:00,83.84,84.06,83.73,84.04,85797.0,82.7953,83.0126,82.6867,82.9929,85797.0
2024-12-09 11:00:00,84.04,84.06,83.74,83.94,88013.0,82.9929,83.0126,82.6966,82.8941,88013.0
2024-12-09 11:10:00,83.89,84.05,83.83,83.91,57000.0,82.8447,83.0027,82.7855,82.8645,57000.0
2024-12-09 11:20:00,83.91,84.24,83.87,84.15,49733.0,82.8645,83.1904,82.825,83.1015,49733.0
2024-12-09 11:30:00,84.14,84.22,84.1,84.16,31705.0,83.0916,83.1706,83.0521,83.1114,31705.0
2024-12-09 11:40:00,84.16,84.2,84.05,84.18,46659.0,83.1114,83.1509,83.0027,83.1311,46659.0
2024-12-09 11:50:00,84.16,84.38,84.14,84.34,28512.0,83.1114,83.3286,83.0916,83.2891,28512.0
2024-12-09 12:00:00,84.34,84.37,84.19,84.33,42781.0,83.2891,83.3187,83.141,83.2792,42781.0
2024-12-09 12:10:00,84.31,84.49,84.31,84.47,23079.0,83.2595,83.4372,83.2595,83.4175,23079.0
2024-12-09 12:20:00,84.46,84.48,84.35,84.47,32553.0,83.4076,83.4274,83.299,83.4175,32553.0
2024-12-09 12:30:00,84.46,84.51,84.35,84.48,34912.0,83.4076,83.457,83.299,83.4274,34912.0
2024-12-09 12:40:00,84.5,84.53,84.42,84.45,39134.0,83.4471,83.4768,83.3681,83.3977,39134.0
2024-12-09 12:50:00,84.43,84.52,84.35,84.4,32840.0,83.378,83.4669,83.299,83.3484,32840.0
2024-12-09 13:00:00,84.4,84.42,84.3,84.41,27090.0,83.3484,83.3681,83.2496,83.3582,27090.0
2024-12-09 13:10:00,84.39,84.46,84.32,84.33,31615.0,83.3385,83.4076,83.2694,83.2792,31615.0
2024-12-09 13:20:00,84.34,84.43,84.32,84.37,26439.0,83.2891,83.378,83.2694,83.3187,26439.0
2024-12-09 13:30:00,84.36,84.48,84.35,84.44,50104.0,83.3089,83.4274,83.299,83.3879,50104.0
2024-12-09 13:40:00,84.43,84.49,84.26,84.29,27862.0,83.378,83.4372,83.2101,83.2397,27862.0
2024-12-09 13:50:00,84.29,84.33,84.12,84.13,22044.0,83.2397,83.2792,83.0719,83.0817,22044.0
2024-12-09 14:00:00,84.12,84.14,84.02,84.12,27367.0,83.0719,83.0916,82.9731,83.0719,27367.0
2024-12-09 14:10:00,84.12,84.14,84.06,84.11,19047.0,83.0719,83.0916,83.0126,83.062,19047.0
2024-12-09 14:20:00,84.11,84.2,84.09,84.2,20520.0,83.062,83.1509,83.0422,83.1509,20520.0
2024-12-09 14:30:00,84.19,84.33,84.17,84.29,37563.0,83.141,83.2792,83.1212,83.2397,37563.0
2024-12-09 14:40:00,84.28,84.28,84.14,84.19,37121.0,83.2299,83.2299,83.0916,83.141,37121.0
2024-12-09 14:50:00,84.18,84.23,84.13,84.16,43324.0,83.1311,83.1805,83.0817,83.1114,43324.0
2024-12-09 15:00:00,84.16,84.17,84.11,84.16,41715.0,83.1114,83.1212,83.062,83.1114,41715.0
2024-12-09 15:10:00,84.17,84.28,84.14,84.26,40878.0,83.1212,83.2299,83.0916,83.2101,40878.0
2024-12-09 15:20:00,84.27,84.29,84.15,84.25,63988.0,83.22,83.2397,83.1015,83.2002,63988.0
2024-12-09 15:30:00,84.26,84.26,84.06,84.09,98324.0,83.2101,83.2101,83.0126,83.0422,98324.0
2024-12-09 15:40:00,84.09,84.21,84.07,84.2,102892.0,83.0422,83.1607,83.0225,83.1509,102892.0
2024-12-09 15:50:00,84.2,84.26,83.85,83.94,316610.0,83.1509,83.2101,82.8052,82.8941,316610.0
2024-12-10 09:30:00,83.5,83.7,82.54,82.73,60278.0,82.4596,82.6571,81.5115,81.6992,60278.0
2024-12-10 09:40:00,82.63,82.67,82.2,82.51,51276.0,81.6004,81.6399,81.1758,81.4819,51276.0
2024-12-10 09:50:00,82.49,82.84,82.34,82.81,65018.0,81.4622,81.8078,81.314,81.7782,65018.0
2024-12-10 10:00:00,82.81,82.81,82.34,82.39,28665.0,81.7782,81.7782,81.314,81.3634,28665.0
2024-12-10 10:10:00,82.41,82.72,82.38,82.63,19708.0,81.3832,81.6893,81.3535,81.6004,19708.0
2024-12-10 10:20:00,82.62,82.87,82.62,82.85,16343.0,81.5905,81.8374,81.5905,81.8177,16343.0
2024-12-10 10:30:00,82.82,82.99,82.81,82.95,19357.0,81.7881,81.9559,81.7782,81.9164,19357.0
2024-12-10 10:40:00,82.98,83.43,82.97,83.39,25782.0,81.9461,82.3905,81.9362,82.351,25782.0
2024-12-10 10:50:00,83.36,83.36,83.16,83.16,13130.0,82.3213,82.3213,82.1238,82.1238,13130.0
2024-12-10 11:00:00,83.15,83.21,83.05,83.11,22677.0,82.1139,82.1732,82.0152,82.0744,22677.0
2024-12-10 11:10:00,83.09,83.17,82.87,82.87,27364.0,82.0547,82.1337,81.8374,81.8374,27364.0
2024-12-10 11:20:00,82.89,83.16,82.89,83.15,38386.0,81.8572,82.1238,81.8572,82.1139,38386.0
2024-12-10 11:30:00,83.13,83.13,82.91,82.98,20816.0,82.0942,82.0942,81.8769,81.9461,20816.0
2024-12-10 11:40:00,82.98,83.05,82.95,82.98,34756.0,81.9461,82.0152,81.9164,81.9461,34756.0
2024-12-10 11:50:00,82.95,83.11,82.85,83.11,113654.0,81.9164,82.0744,81.8177,82.0744,113654.0
2024-12-10 12:00:00,83.1,83.14,82.93,83.01,24732.0,82.0646,82.1041,81.8967,81.9757,24732.0
2024-12-10 12:10:00,83.02,83.07,82.99,83.04,33953.0,81.9856,82.0349,81.9559,82.0053,33953.0
2024-12-10 12:20:00,83.04,83.07,82.97,83.0,23909.0,82.0053,82.0349,81.9362,81.9658,23909.0
2024-12-10 12:30:00,83.01,83.21,83.01,83.16,31772.0,81.9757,82.1732,81.9757,82.1238,31772.0
2024-12-10 12:40:00,83.14,83.17,83.1,83.15,20416.0,82.1041,82.1337,82.0646,82.1139,20416.0
2024-12-10 12:50:00,83.15,83.17,83.07,83.07,24893.0,82.1139,82.1337,82.0349,82.0349,24893.0
2024-12-10 13:00:00,83.06,83.11,82.95,83.06,26172.0,82.0251,82.0744,81.9164,82.0251,26172.0
2024-12-10 13:10:00,83.06,83.07,82.96,82.98,21766.0,82.0251,82.0349,81.9263,81.9461,21766.0
2024-12-10 13:20:00,82.97,82.99,82.93,82.93,20620.0,81.9362,81.9559,81.8967,81.8967,20620.0
2024-12-10 13:30:00,82.93,83.12,82.91,83.08,30459.0,81.8967,82.0843,81.8769,82.0448,30459.0
2024-12-10 13:40:00,83.07,83.23,83.04,83.2,71699.0,82.0349,82.1929,82.0053,82.1633,71699.0
2024-12-10 13:50:00,83.2,83.28,83.18,83.19,16169.0,82.1633,82.2423,82.1436,82.1534,16169.0
2024-12-10 14:00:00,83.2,83.21,83.08,83.11,18739.0,82.1633,82.1732,82.0448,82.0744,18739.0
2024-12-10 14:10:00,83.1,83.11,82.98,83.02,49867.0,82.0646,82.0744,81.9461,81.9856,49867.0
2024-12-10 14:20:00,83.04,83.07,83.0,83.03,20714.0,82.0053,82.0349,81.9658,81.9954,20714.0
2024-12-10 14:30:00,83.03,83.06,82.97,83.05,30752.0,81.9954,82.0251,81.9362,82.0152,30752.0
2024-12-10 14:40:00,83.06,83.1,83.03,83.06,30938.0,82.0251,82.0646,81.9954,82.0251,30938.0
2024-12-10 14:50:00,83.05,83.12,83.0,83.07,21944.0,82.0152,82.0843,81.9658,82.0349,21944.0
2024-12-10 15:00:00,83.07,83.1,82.99,83.07,52911.0,82.0349,82.0646,81.9559,82.0349,52911.0
2024-12-10 15:10:00,83.06,83.13,82.97,83.11,57155.0,82.0251,82.0942,81.9362,82.0744,57155.0
2024-12-10 15:20:00,83.1,83.16,83.05,83.08,30414.0,82.0646,82.1238,82.0152,82.0448,30414.0
2024-12-10 15:30:00,83.09,83.09,82.93,82.93,62297.0,82.0547,82.0547,81.8967,81.8967,62297.0
2024-12-10 15:40:00,82.93,82.94,82.68,82.69,60725.0,81.8967,81.9066,81.6498,81.6597,60725.0
2024-12-10 15:50:00,82.7,82.84,82.55,82.79,331702.0,81.6696,81.8078,81.5214,81.7584,331702.0
2024-12-11 09:30:00,83.28,83.68,82.91,83.03,58897.0,82.2423,82.6373,81.8769,81.9954,58897.0
2024-12-11 09:40:00,82.95,83.34,82.95,83.33,34968.0,81.9164,82.3016,81.9164,82.2917,34968.0
2024-12-11 09:50:00,83.27,83.48,83.17,83.31,41697.0,82.2324,82.4398,82.1337,82.272,41697.0
2024-12-11 10:00:00,83.31,83.31,82.99,83.12,90384.0,82.272,82.272,81.9559,82.0843,90384.0
2024-12-11 10:10:00,83.11,83.28,83.1,83.22,34043.0,82.0744,82.2423,82.0646,82.1831,34043.0
2024-12-11 10:20:00,83.26,83.26,83.03,83.26,43933.0,82.2226,82.2226,81.9954,82.2226,43933.0
2024-12-11 10:30:00,83.23,83.23,82.88,82.95,67962.0,82.1929,82.1929,81.8473,81.9164,67962.0
2024-12-11 10:40:00,82.92,83.03,82.54,82.58,51534.0,81.8868,81.9954,81.5115,81.551,51534.0
2024-12-11 10:50:00,82.63,82.85,82.6,82.83,33855.0,81.6004,81.8177,81.5708,81.7979,33855.0
2024-12-11 11:00:00,82.83,82.88,82.64,82.72,85416.0,81.7979,81.8473,81.6103,81.6893,85416.0
2024-12-11 11:10:00,82.7,83.13,82.68,83.13,52533.0,81.6696,82.0942,81.6498,82.0942,52533.0
2024-12-11 11:20:00,83.13,83.38,83.07,83.37,42066.0,82.0942,82.3411,82.0349,82.3312,42066.0
2024-12-11 11:30:00,83.37,83.7,83.3,83.65,76841.0,82.3312,82.6571,82.2621,82.6077,76841.0
2024-12-11 11:40:00,83.64,83.68,83.53,83.66,58795.0,82.5978,82.6373,82.4892,82.6176,58795.0
2024-12-11 11:50:00,83.66,83.72,83.54,83.67,76248.0,82.6176,82.6768,82.4991,82.6275,76248.0
2024-12-11 12:00:00,83.64,83.71,83.5,83.59,49856.0,82.5978,82.667,82.4596,82.5485,49856.0
2024-12-11 12:10:00,83.56,83.61,83.32,83.37,32301.0,82.5188,82.5682,82.2818,82.3312,32301.0
2024-12-11 12:20:00,83.36,83.39,83.28,83.3,36838.0,82.3213,82.351,82.2423,82.2621,36838.0
2024-12-11 12:30:00,83.3,83.4,83.27,83.31,24050.0,82.2621,82.3608,82.2324,82.272,24050.0
2024-12-11 12:40:00,83.31,83.38,83.25,83.38,45017.0,82.272,82.3411,82.2127,82.3411,45017.0
2024-12-11 12:50:00,83.38,83.45,83.38,83.42,35850.0,82.3411,82.4102,82.3411,82.3806,35850.0
2024-12-11 13:00:00,83.42,83.59,83.42,83.47,30684.0,82.3806,82.5485,82.3806,82.43,30684.0
2024-12-11 13:10:00,83.47,83.47,83.33,83.4,36659.0,82.43,82.43,82.2917,82.3608,36659.0
2024-12-11 13:20:00,83.39,83.73,83.37,83.72,34599.0,82.351,82.6867,82.3312,82.6768,34599.0
2024-12-11 13:30:00,83.73,83.77,83.49,83.49,23659.0,82.6867,82.7262,82.4497,82.4497,23659.0
2024-12-11 13:40:00,83.5,83.59,83.5,83.58,32283.0,82.4596,82.5485,82.4596,82.5386,32283.0
2024-12-11 13:50:00,83.58,83.58,83.45,83.57,19901.0,82.5386,82.5386,82.4102,82.5287,19901.0
2024-12-11 14:00:00,83.56,83.68,83.54,83.68,31313.0,82.5188,82.6373,82.4991,82.6373,31313.0
2024-12-11 14:10:00,83.66,83.78,83.62,83.78,35706.0,82.6176,82.7361,82.5781,82.7361,35706.0
2024-12-11 14:20:00,83.76,83.83,83.68,83.83,56355.0,82.7163,82.7855,82.6373,82.7855,56355.0
2024-12-11 14:30:00,83.83,83.99,83.8,83.98,51961.0,82.7855,82.9435,82.7558,82.9336,51961.0
2024-12-11 14:40:00,83.97,84.02,83.94,83.98,63368.0,82.9237,82.9731,82.8941,82.9336,63368.0
2024-12-11 14:50:00,83.98,84.08,83.94,84.04,38872.0,82.9336,83.0324,82.8941,82.9929,38872.0
2024-12-11 15:00:00,84.03,84.1,83.99,84.03,34812.0,82.983,83.0521,82.9435,82.983,34812.0
2024-12-11 15:10:00,84.03,84.11,83.98,83.98,47977.0,82.983,83.062,82.9336,82.9336,47977.0
2024-12-11 15:20:00,83.98,84.01,83.84,83.86,36633.0,82.9336,82.9632,82.7953,82.8151,36633.0
2024-12-11 15:30:00,83.86,84.02,83.8,83.94,59654.0,82.8151,82.9731,82.7558,82.8941,59654.0
2024-12-11 15:40:00,83.93,84.09,83.92,84.08,72013.0,82.8842,83.0422,82.8744,83.0324,72013.0
2024-12-11 15:50:00,84.07,84.18,84.02,84.04,318980.0,83.0225,83.1311,82.9731,82.9929,318980.0
2024-12-12 09:30:00,84.02,84.48,83.96,84.09,56246.0,82.9731,83.4274,82.9139,83.0422,56246.0
2024-12-12 09:40:00,84.07,84.21,83.95,83.98,27003.0,83.0225,83.1607,82.904,82.9336,27003.0
2024-12-12 09:50:00,83.98,84.08,83.78,83.91,15485.0,82.9336,83.0324,82.7361,82.8645,15485.0
2024-12-12 10:00:00,83.94,83.96,83.64,83.72,24962.0,82.8941,82.9139,82.5978,82.6768,24962.0
2024-12-12 10:10:00,83.68,83.69,83.53,83.62,20050.0,82.6373,82.6472,82.4892,82.5781,20050.0
2024-12-12 10:20:00,83.63,83.66,83.43,83.56,12084.0,82.588,82.6176,82.3905,82.5188,12084.0
2024-12-12 10:30:00,83.61,83.93,83.59,83.86,17475.0,82.5682,82.8842,82.5485,82.8151,17475.0
2024-12-12 10:40:00,83.88,83.88,83.75,83.75,14801.0,82.8348,82.8348,82.7065,82.7065,14801.0
2024-12-12 10:50:00,83.7,83.77,83.66,83.71,17800.0,82.6571,82.7262,82.6176,82.667,17800.0
2024-12-12 11:00:00,83.72,83.86,83.7,83.7,20703.0,82.6768,82.8151,82.6571,82.6571,20703.0
2024-12-12 11:10:00,83.66,83.68,83.56,83.65,14709.0,82.6176,82.6373,82.5188,82.6077,14709.0
2024-12-12 11:20:00,83.68,83.73,83.63,83.71,12042.0,82.6373,82.6867,82.588,82.667,12042.0
2024-12-12 11:30:00,83.7,83.82,83.67,83.75,20633.0,82.6571,82.7756,82.6275,82.7065,20633.0
2024-12-12 11:40:00,83.77,83.79,83.7,83.73,14996.0,82.7262,82.746,82.6571,82.6867,14996.0
2024-12-12 11:50:00,83.74,83.79,83.61,83.61,29982.0,82.6966,82.746,82.5682,82.5682,29982.0
2024-12-12 12:00:00,83.63,83.76,83.62,83.75,9138.0,82.588,82.7163,82.5781,82.7065,9138.0
2024-12-12 12:10:00,83.75,83.87,83.71,83.84,33549.0,82.7065,82.825,82.667,82.7953,33549.0
2024-12-12 12:20:00,83.84,83.86,83.76,83.8,11441.0,82.7953,82.8151,82.7163,82.7558,11441.0
2024-12-12 12:30:00,83.82,83.85,83.76,83.79,10415.0,82.7756,82.8052,82.7163,82.746,10415.0
2024-12-12 12:40:00,83.78,83.8,83.72,83.8,10878.0,82.7361,82.7558,82.6768,82.7558,10878.0
2024-12-12 12:50:00,83.8,83.88,83.75,83.87,19392.0,82.7558,82.8348,82.7065,82.825,19392.0
2024-12-12 13:00:00,83.87,83.95,83.81,83.92,18711.0,82.825,82.904,82.7657,82.8744,18711.0
2024-12-12 13:10:00,83.92,83.98,83.89,83.95,12211.0,82.8744,82.9336,82.8447,82.904,12211.0
2024-12-12 13:20:00,83.96,83.99,83.9,83.91,15419.0,82.9139,82.9435,82.8546,82.8645,15419.0
2024-12-12 13:30:00,83.91,83.91,83.82,83.83,14295.0,82.8645,82.8645,82.7756,82.7855,14295.0
2024-12-12 13:40:00,83.83,83.85,83.78,83.85,12397.0,82.7855,82.8052,82.7361,82.8052,12397.0
2024-12-12 13:50:00,83.86,83.98,83.85,83.9,28398.0,82.8151,82.9336,82.8052,82.8546,28398.0
2024-12-12 14:00:00,83.89,83.99,83.83,83.83,15771.0,82.8447,82.9435,82.7855,82.7855,15771.0
2024-12-12 14:10:00,83.84,83.84,83.72,83.72,21103.0,82.7953,82.7953,82.6768,82.6768,21103.0
2024-12-12 14:20:00,83.72,83.8,83.68,83.72,30755.0,82.6768,82.7558,82.6373,82.6768,30755.0
2024-12-12 14:30:00,83.73,83.84,83.72,83.84,15518.0,82.6867,82.7953,82.6768,82.7953,15518.0
2024-12-12 14:40:00,83.84,83.89,83.8,83.87,24430.0,82.7953,82.8447,82.7558,82.825,24430.0
2024-12-12 14:50:00,83.87,84.01,83.84,84.0,33636.0,82.825,82.9632,82.7953,82.9534,33636.0
2024-12-12 15:00:00,83.99,84.0,83.96,83.97,16243.0,82.9435,82.9534,82.9139,82.9237,16243.0
2024-12-12 15:10:00,83.98,84.01,83.96,84.0,39954.0,82.9336,82.9632,82.9139,82.9534,39954.0
2024-12-12 15:20:00,84.0,84.06,83.97,84.0,25096.0,82.9534,83.0126,82.9237,82.9534,25096.0
2024-12-12 15:30:00,83.99,83.99,83.68,83.74,33235.0,82.9435,82.9435,82.6373,82.6966,33235.0
2024-12-12 15:40:00,83.74,83.74,83.55,83.57,33706.0,82.6966,82.6966,82.509,82.5287,33706.0
2024-12-12 15:50:00,83.56,83.6,83.3,83.34,230009.0,82.5188,82.5583,82.2621,82.3016,230009.0
2024-12-13 09:30:00,83.02,83.57,83.02,83.36,79974.0,81.9856,82.5287,81.9856,82.3213,79974.0
2024-12-13 09:40:00,83.35,83.76,83.34,83.5,103605.0,82.3115,82.7163,82.3016,82.4596,103605.0
2024-12-13 09:50:00,83.61,83.64,83.5,83.54,66544.0,82.5682,82.5978,82.4596,82.4991,66544.0
2024-12-13 10:00:00,83.54,83.61,83.2,83.28,42242.0,82.4991,82.5682,82.1633,82.2423,42242.0
2024-12-13 10:10:00,83.23,83.28,83.02,83.14,34040.0,82.1929,82.2423,81.9856,82.1041,34040.0
2024-12-13 10:20:00,83.16,83.3,83.06,83.27,23776.0,82.1238,82.2621,82.0251,82.2324,23776.0
2024-12-13 10:30:00,83.27,83.29,83.08,83.15,27884.0,82.2324,82.2522,82.0448,82.1139,27884.0
2024-12-13 10:40:00,83.12,83.15,82.95,83.11,20752.0,82.0843,82.1139,81.9164,82.0744,20752.0
2024-12-13 10:50:00,83.09,83.22,83.02,83.17,16873.0,82.0547,82.1831,81.9856,82.1337,16873.0
2024-12-13 11:00:00,83.2,83.25,83.03,83.25,46904.0,82.1633,82.2127,81.9954,82.2127,46904.0
2024-12-13 11:10:00,83.21,83.32,83.15,83.27,11790.0,82.1732,82.2818,82.1139,82.2324,11790.0
2024-12-13 11:20:00,83.28,83.46,83.27,83.44,15992.0,82.2423,82.4201,82.2324,82.4003,15992.0
2024-12-13 11:30:00,83.44,83.49,83.28,83.39,25135.0,82.4003,82.4497,82.2423,82.351,25135.0
2024-12-13 11:40:00,83.38,83.42,83.27,83.28,20073.0,82.3411,82.3806,82.2324,82.2423,20073.0
2024-12-13 11:50:00,83.29,83.37,83.26,83.32,19855.0,82.2522,82.3312,82.2226,82.2818,19855.0
2024-12-13 12:00:00,83.29,83.29,83.09,83.19,21992.0,82.2522,82.2522,82.0547,82.1534,21992.0
2024-12-13 12:10:00,83.19,83.3,83.16,83.2,13344.0,82.1534,82.2621,82.1238,82.1633,13344.0
2024-12-13 12:20:00,83.21,83.23,83.07,83.07,11396.0,82.1732,82.1929,82.0349,82.0349,11396.0
2024-12-13 12:30:00,83.06,83.11,82.98,83.02,17155.0,82.0251,82.0744,81.9461,81.9856,17155.0
2024-12-13 12:40:00,83.02,83.12,83.0,83.07,12854.0,81.9856,82.0843,81.9658,82.0349,12854.0
2024-12-13 12:50:00,83.07,83.1,82.92,82.94,59341.0,82.0349,82.0646,81.8868,81.9066,59341.0
2024-12-13 13:00:00,82.97,83.0,82.91,82.98,12247.0,81.9362,81.9658,81.8769,81.9461,12247.0
2024-12-13 13:10:00,82.99,83.0,82.89,82.92,15401.0,81.9559,81.9658,81.8572,81.8868,15401.0
2024-12-13 13:20:00,82.93,82.98,82.89,82.98,19188.0,81.8967,81.9461,81.8572,81.9461,19188.0
2024-12-13 13:30:00,82.98,83.01,82.92,82.98,20356.0,81.9461,81.9757,81.8868,81.9461,20356.0
2024-12-13 13:40:00,82.99,82.99,82.92,82.93,13317.0,81.9559,81.9559,81.8868,81.8967,13317.0
2024-12-13 13:50:00,82.92,82.93,82.79,82.79,14431.0,81.8868,81.8967,81.7584,81.7584,14431.0
2024-12-13 14:00:00,82.81,82.95,82.78,82.95,18229.0,81.7782,81.9164,81.7486,81.9164,18229.0
2024-12-13 14:10:00,82.95,82.97,82.9,82.94,16846.0,81.9164,81.9362,81.8671,81.9066,16846.0
2024-12-13 14:20:00,82.93,82.94,82.84,82.85,20684.0,81.8967,81.9066,81.8078,81.8177,20684.0
2024-12-13 14:30:00,82.85,82.95,82.85,82.88,34972.0,81.8177,81.9164,81.8177,81.8473,34972.0
2024-12-13 14:40:00,82.88,82.93,82.83,82.83,20139.0,81.8473,81.8967,81.7979,81.7979,20139.0
2024-12-13 14:50:00,82.84,82.94,82.84,82.94,15934.0,81.8078,81.9066,81.8078,81.9066,15934.0
2024-12-13 15:00:00,82.94,82.95,82.8,82.81,22532.0,81.9066,81.9164,81.7683,81.7782,22532.0
2024-12-13 15:10:00,82.8,82.82,82.66,82.69,26937.0,81.7683,81.7881,81.6301,81.6597,26937.0
2024-12-13 15:20:00,82.69,82.74,82.67,82.69,25782.0,81.6597,81.7091,81.6399,81.6597,25782.0
2024-12-13 15:30:00,82.68,82.71,82.59,82.66,23265.0,81.6498,81.6794,81.5609,81.6301,23265.0
2024-12-13 15:40:00,82.64,82.64,82.53,82.59,43522.0,81.6103,81.6103,81.5017,81.5609,43522.0
2024-12-13 15:50:00,82.59,82.63,82.51,82.61,184651.0,81.5609,81.6004,81.4819,81.5807,184651.0
2024-12-16 09:30:00,82.34,83.06,81.89,82.27,102845.0,81.314,82.0251,80.8696,81.2449,102845.0
2024-12-16 09:40:00,82.3,82.9,82.27,82.9,24701.0,81.2745,81.8671,81.2449,81.8671,24701.0
2024-12-16 09:50:00,82.84,83.04,82.84,82.97,46665.0,81.8078,82.0053,81.8078,81.9362,46665.0
2024-12-16 10:00:00,82.99,83.22,82.99,83.18,38659.0,81.9559,82.1831,81.9559,82.1436,38659.0
2024-12-16 10:10:00,83.18,83.18,82.92,82.96,20070.0,82.1436,82.1436,81.8868,81.9263,20070.0
2024-12-16 10:20:00,82.95,83.13,82.83,83.09,98758.0,81.9164,82.0942,81.7979,82.0547,98758.0
2024-12-16 10:30:00,83.09,83.47,83.09,83.38,56190.0,82.0547,82.43,82.0547,82.3411,56190.0
2024-12-16 10:40:00,83.4,83.4,83.04,83.2,36378.0,82.3608,82.3608,82.0053,82.1633,36378.0
2024-12-16 10:50:00,83.2,83.22,83.0,83.0,42992.0,82.1633,82.1831,81.9658,81.9658,42992.0
2024-12-16 11:00:00,83.01,83.11,82.95,83.11,79540.0,81.9757,82.0744,81.9164,82.0744,79540.0
2024-12-16 11:10:00,83.12,83.18,83.05,83.11,28695.0,82.0843,82.1436,82.0152,82.0744,28695.0
2024-12-16 11:20:00,83.1,83.15,83.02,83.12,17742.0,82.0646,82.1139,81.9856,82.0843,17742.0
2024-12-16 11:30:00,83.11,83.17,83.04,83.1,23062.0,82.0744,82.1337,82.0053,82.0646,23062.0
2024-12-16 11:40:00,83.13,83.18,83.08,83.14,32323.0,82.0942,82.1436,82.0448,82.1041,32323.0
2024-12-16 11:50:00,83.16,83.29,83.05,83.23,58533.0,82.1238,82.2522,82.0152,82.1929,58533.0
2024-12-16 12:00:00,83.23,83.36,83.2,83.36,13776.0,82.1929,82.3213,82.1633,82.3213,13776.0
2024-12-16 12:10:00,83.37,83.41,83.35,83.38,19891.0,82.3312,82.3707,82.3115,82.3411,19891.0
2024-12-16 12:20:00,83.36,83.46,83.34,83.43,16988.0,82.3213,82.4201,82.3016,82.3905,16988.0
2024-12-16 12:30:00,83.44,83.56,83.37,83.52,44464.0,82.4003,82.5188,82.3312,82.4793,44464.0
2024-12-16 12:40:00,83.5,83.68,83.5,83.66,36920.0,82.4596,82.6373,82.4596,82.6176,36920.0
2024-12-16 12:50:00,83.67,83.79,83.62,83.79,55185.0,82.6275,82.746,82.5781,82.746,55185.0
2024-12-16 13:00:00,83.79,83.97,83.78,83.9,127399.0,82.746,82.9237,82.7361,82.8546,127399.0
2024-12-16 13:10:00,83.92,83.99,83.86,83.98,49568.0,82.8744,82.9435,82.8151,82.9336,49568.0
2024-12-16 13:20:00,83.97,83.99,83.83,83.97,38441.0,82.9237,82.9435,82.7855,82.9237,38441.0
2024-12-16 13:30:00,83.97,84.09,83.96,84.0,25681.0,82.9237,83.0422,82.9139,82.9534,25681.0
2024-12-16 13:40:00,84.0,84.05,83.97,84.0,24725.0,82.9534,83.0027,82.9237,82.9534,24725.0
2024-12-16 13:50:00,84.0,84.19,83.99,84.19,46223.0,82.9534,83.141,82.9435,83.141,46223.0
2024-12-16 14:00:00,84.2,84.33,84.18,84.33,70575.0,83.1509,83.2792,83.1311,83.2792,70575.0
2024-12-16 14:10:00,84.31,84.41,84.22,84.39,147600.0,83.2595,83.3582,83.1706,83.3385,147600.0
2024-12-16 14:20:00,84.39,84.52,84.33,84.52,45973.0,83.3385,83.4669,83.2792,83.4669,45973.0
2024-12-16 14:30:00,84.52,84.64,84.48,84.6,42044.0,83.4669,83.5854,83.4274,83.5459,42044.0
2024-12-16 14:40:00,84.59,84.59,84.44,84.47,59742.0,83.536,83.536,83.3879,83.4175,59742.0
2024-12-16 14:50:00,84.48,84.56,84.44,84.44,27990.0,83.4274,83.5064,83.3879,83.3879,27990.0
2024-12-16 15:00:00,84.43,84.47,84.37,84.42,35591.0,83.378,83.4175,83.3187,83.3681,35591.0
2024-12-16 15:10:00,84.42,84.5,84.26,84.37,81963.0,83.3681,83.4471,83.2101,83.3187,81963.0
2024-12-16 15:20:00,84.37,84.54,84.31,84.42,131450.0,83.3187,83.4866,83.2595,83.3681,131450.0
2024-12-16 15:30:00,84.43,84.45,84.07,84.07,169511.0,83.378,83.3977,83.0225,83.0225,169511.0
2024-12-16 15:40:00,84.09,84.1,83.94,83.96,93197.0,83.0422,83.0521,82.8941,82.9139,93197.0
2024-12-16 15:50:00,83.95,84.12,83.87,84.06,204802.0,82.904,83.0719,82.825,83.0126,204802.0
2024-12-17 09:30:00,83.41,83.7,83.0,83.09,68720.0,82.3707,82.6571,81.9658,82.0547,68720.0
2024-12-17 09:40:00,83.14,83.57,83.14,83.54,47781.0,82.1041,82.5287,82.1041,82.4991,47781.0
2024-12-17 09:50:00,83.51,83.99,83.51,83.95,64688.0,82.4695,82.9435,82.4695,82.904,64688.0
2024-12-17 10:00:00,83.95,83.97,83.51,83.53,57853.0,82.904,82.9237,82.4695,82.4892,57853.0
2024-12-17 10:10:00,83.53,83.71,83.4,83.66,29487.0,82.4892,82.667,82.3608,82.6176,29487.0
2024-12-17 10:20:00,83.64,83.64,83.36,83.44,33103.0,82.5978,82.5978,82.3213,82.4003,33103.0
2024-12-17 10:30:00,83.46,83.49,83.38,83.42,24038.0,82.4201,82.4497,82.3411,82.3806,24038.0
2024-12-17 10:40:00,83.43,83.55,83.36,83.45,37730.0,82.3905,82.509,82.3213,82.4102,37730.0
2024-12-17 10:50:00,83.49,83.66,83.44,83.64,22774.0,82.4497,82.6176,82.4003,82.5978,22774.0
2024-12-17 11:00:00,83.64,83.79,83.61,83.76,77961.0,82.5978,82.746,82.5682,82.7163,77961.0
2024-12-17 11:10:00,83.78,83.85,83.76,83.81,37966.0,82.7361,82.8052,82.7163,82.7657,37966.0
2024-12-17 11:20:00,83.79,83.81,83.47,83.52,95398.0,82.746,82.7657,82.43,82.4793,95398.0
2024-12-17 11:30:00,83.52,83.54,83.32,83.38,45789.0,82.4793,82.4991,82.2818,82.3411,45789.0
2024-12-17 11:40:00,83.38,83.47,83.31,83.46,31200.0,82.3411,82.43,82.272,82.4201,31200.0
2024-12-17 11:50:00,83.46,83.48,83.25,83.28,26284.0,82.4201,82.4398,82.2127,82.2423,26284.0
2024-12-17 12:00:00,83.3,83.3,83.13,83.22,46919.0,82.2621,82.2621,82.0942,82.1831,46919.0
2024-12-17 12:10:00,83.21,83.46,83.17,83.35,53397.0,82.1732,82.4201,82.1337,82.3115,53397.0
2024-12-17 12:20:00,83.36,83.37,83.01,83.08,39793.0,82.3213,82.3312,81.9757,82.0448,39793.0
2024-12-17 12:30:00,83.08,83.13,82.94,83.13,30232.0,82.0448,82.0942,81.9066,82.0942,30232.0
2024-12-17 12:40:00,83.13,83.22,83.01,83.06,27744.0,82.0942,82.1831,81.9757,82.0251,27744.0
2024-12-17 12:50:00,83.06,83.37,83.06,83.31,33285.0,82.0251,82.3312,82.0251,82.272,33285.0
2024-12-17 13:00:00,83.31,83.32,83.19,83.21,27719.0,82.272,82.2818,82.1534,82.1732,27719.0
2024-12-17 13:10:00,83.2,83.21,83.08,83.11,18352.0,82.1633,82.1732,82.0448,82.0744,18352.0
2024-12-17 13:20:00,83.11,83.24,83.09,83.16,74252.0,82.0744,82.2028,82.0547,82.1238,74252.0
2024-12-17 13:30:00,83.17,83.19,82.98,83.06,21732.0,82.1337,82.1534,81.9461,82.0251,21732.0
2024-12-17 13:40:00,83.05,83.05,82.78,82.79,26851.0,82.0152,82.0152,81.7486,81.7584,26851.0
2024-12-17 13:50:00,82.79,82.88,82.79,82.86,17441.0,81.7584,81.8473,81.7584,81.8276,17441.0
2024-12-17 14:00:00,82.86,82.9,82.74,82.77,36203.0,81.8276,81.8671,81.7091,81.7387,36203.0
2024-12-17 14:10:00,82.78,82.8,82.65,82.69,24943.0,81.7486,81.7683,81.6202,81.6597,24943.0
2024-12-17 14:20:00,82.69,82.83,82.6,82.6,93265.0,81.6597,81.7979,81.5708,81.5708,93265.0
2024-12-17 14:30:00,82.6,82.62,82.52,82.53,30431.0,81.5708,81.5905,81.4918,81.5017,30431.0
2024-12-17 14:40:00,82.55,82.62,82.47,82.48,34053.0,81.5214,81.5905,81.4424,81.4523,34053.0
2024-12-17 14:50:00,82.48,82.49,82.18,82.2,54335.0,81.4523,81.4622,81.156,81.1758,54335.0
2024-12-17 15:00:00,82.19,82.21,81.84,81.93,80563.0,81.1659,81.1857,80.8203,80.9091,80563.0
2024-12-17 15:10:00,81.92,82.0,81.65,81.67,95521.0,80.8993,80.9783,80.6326,80.6524,95521.0
2024-12-17 15:20:00,81.67,81.76,81.57,81.64,76208.0,80.6524,80.7413,80.5536,80.6228,76208.0
2024-12-17 15:30:00,81.63,81.9,81.6,81.75,73495.0,80.6129,80.8795,80.5833,80.7314,73495.0
2024-12-17 15:40:00,81.74,81.88,81.68,81.88,66909.0,80.7215,80.8598,80.6623,80.8598,66909.0
2024-12-17 15:50:00,81.89,82.08,81.77,81.83,356457.0,80.8696,81.0573,80.7511,80.8104,356457.0
2024-12-18 09:30:00,82.69,82.85,81.87,82.2,58514.0,81.6597,81.8177,80.8499,81.1758,58514.0
2024-12-18 09:40:00,82.22,82.51,82.14,82.21,136141.0,81.1955,81.4819,81.1165,81.1857,136141.0
2024-12-18 09:50:00,82.26,82.46,82.13,82.37,48481.0,81.235,81.4325,81.1067,81.3437,48481.0
2024-12-18 10:00:00,82.41,82.46,82.13,82.31,34910.0,81.3832,81.4325,81.1067,81.2844,34910.0
2024-12-18 10:10:00,82.28,82.55,82.25,82.5,30631.0,81.2548,81.5214,81.2252,81.472,30631.0
2024-12-18 10:20:00,82.51,82.52,82.35,82.42,50530.0,81.4819,81.4918,81.3239,81.393,50530.0
2024-12-18 10:30:00,82.42,82.52,82.34,82.42,27350.0,81.393,81.4918,81.314,81.393,27350.0
2024-12-18 10:40:00,82.39,82.48,82.24,82.28,21686.0,81.3634,81.4523,81.2153,81.2548,21686.0
2024-12-18 10:50:00,82.29,82.47,82.28,82.33,28860.0,81.2647,81.4424,81.2548,81.3042,28860.0
2024-12-18 11:00:00,82.34,82.38,82.26,82.26,20732.0,81.314,81.3535,81.235,81.235,20732.0
2024-12-18 11:10:00,82.28,82.3,82.08,82.1,16087.0,81.2548,81.2745,81.0573,81.077,16087.0
2024-12-18 11:20:00,82.09,82.09,81.84,81.88,32977.0,81.0672,81.0672,80.8203,80.8598,32977.0
2024-12-18 11:30:00,81.88,81.92,81.76,81.9,25020.0,80.8598,80.8993,80.7413,80.8795,25020.0
2024-12-18 11:40:00,81.9,82.06,81.86,82.0,40197.0,80.8795,81.0375,80.84,80.9783,40197.0
2024-12-18 11:50:00,81.99,82.05,81.83,81.83,61326.0,80.9684,81.0277,80.8104,80.8104,61326.0
2024-12-18 12:00:00,81.83,81.93,81.77,81.82,32680.0,80.8104,80.9091,80.7511,80.8005,32680.0
2024-12-18 12:10:00,81.8,82.01,81.79,81.99,34047.0,80.7808,80.9881,80.7709,80.9684,34047.0
2024-12-18 12:20:00,81.99,82.02,81.89,81.94,25216.0,80.9684,80.998,80.8696,80.919,25216.0
2024-12-18 12:30:00,81.93,81.98,81.86,81.92,47333.0,80.9091,80.9585,80.84,80.8993,47333.0
2024-12-18 12:40:00,81.92,81.97,81.89,81.92,26434.0,80.8993,80.9486,80.8696,80.8993,26434.0
2024-12-18 12:50:00,81.92,81.98,81.87,81.98,18476.0,80.8993,80.9585,80.8499,80.9585,18476.0
2024-12-18 13:00:00,81.96,82.09,81.96,82.04,29291.0,80.9388,81.0672,80.9388,81.0178,29291.0
2024-12-18 13:10:00,82.03,82.04,81.79,81.79,27268.0,81.0079,81.0178,80.7709,80.7709,27268.0
2024-12-18 13:20:00,81.78,81.85,81.76,81.83,59149.0,80.761,80.8301,80.7413,80.8104,59149.0
2024-12-18 13:30:00,81.83,81.86,81.82,81.83,18398.0,80.8104,80.84,80.8005,80.8104,18398.0
2024-12-18 13:40:00,81.83,81.88,81.78,81.84,24647.0,80.8104,80.8598,80.761,80.8203,24647.0
2024-12-18 13:50:00,81.84,81.84,81.71,81.78,27874.0,80.8203,80.8203,80.6919,80.761,27874.0
2024-12-18 14:00:00,81.76,81.76,81.12,81.14,79803.0,80.7413,80.7413,80.1092,80.129,79803.0
2024-12-18 14:10:00,81.16,81.18,80.93,81.0,56740.0,80.1487,80.1685,79.9216,79.9907,56740.0
2024-12-18 14:20:00,81.01,81.25,80.89,80.89,41422.0,80.0006,80.2376,79.8821,79.8821,41422.0
2024-12-18 14:30:00,80.92,81.25,80.86,80.89,58314.0,79.9117,80.2376,79.8525,79.8821,58314.0
2024-12-18 14:40:00,80.87,80.95,80.5,80.63,48379.0,79.8624,79.9414,79.497,79.6253,48379.0
2024-12-18 14:50:00,80.63,80.67,80.23,80.31,50992.0,79.6253,79.6648,79.2303,79.3093,50992.0
2024-12-18 15:00:00,80.31,80.46,80.22,80.39,33886.0,79.3093,79.4575,79.2205,79.3883,33886.0
2024-12-18 15:10:00,80.4,80.43,80.0,80.0,45572.0,79.3982,79.4278,79.0032,79.0032,45572.0
2024-12-18 15:20:00,80.0,80.27,79.98,80.0,81205.0,79.0032,79.2698,78.9834,79.0032,81205.0
2024-12-18 15:30:00,80.04,80.11,79.87,79.94,132388.0,79.0427,79.1118,78.8748,78.9439,132388.0
2024-12-18 15:40:00,79.92,79.92,79.45,79.57,284067.0,78.9242,78.9242,78.46,78.5786,284067.0
2024-12-18 15:50:00,79.51,79.62,78.75,78.8,494796.0,78.5193,78.6279,77.7688,77.8181,494796.0
2024-12-19 09:30:00,80.27,81.34,80.01,80.86,134014.0,79.2698,80.3265,79.0131,79.8525,134014.0
2024-12-19 09:40:00,80.89,81.03,80.08,80.08,46095.0,79.8821,80.0204,79.0822,79.0822,46095.0
2024-12-19 09:50:00,80.08,80.09,79.73,79.89,48230.0,79.0822,79.0921,78.7366,78.8946,48230.0
2024-12-19 10:00:00,79.94,79.98,79.63,79.84,63565.0,78.9439,78.9834,78.6378,78.8452,63565.0
2024-12-19 10:10:00,79.82,79.94,79.51,79.6,67173.0,78.8254,78.9439,78.5193,78.6082,67173.0
2024-12-19 10:20:00,79.59,79.74,79.43,79.66,51065.0,78.5983,78.7464,78.4403,78.6674,51065.0
2024-12-19 10:30:00,79.67,79.68,79.4,79.46,44033.0,78.6773,78.6872,78.4107,78.4699,44033.0
2024-12-19 10:40:00,79.45,79.72,79.14,79.33,198020.0,78.46,78.7267,78.1539,78.3415,198020.0
2024-12-19 10:50:00,79.42,79.52,79.22,79.25,15735.0,78.4304,78.5292,78.2329,78.2625,15735.0
2024-12-19 11:00:00,79.24,79.3,78.96,79.05,41439.0,78.2527,78.3119,77.9762,78.065,41439.0
2024-12-19 11:10:00,79.05,79.19,78.91,79.08,17869.0,78.065,78.2033,77.9268,78.0947,17869.0
2024-12-19 11:20:00,79.12,79.44,79.08,79.41,62943.0,78.1342,78.4502,78.0947,78.4205,62943.0
2024-12-19 11:30:00,79.37,79.43,79.17,79.32,56998.0,78.381,78.4403,78.1835,78.3317,56998.0
2024-12-19 11:40:00,79.35,79.43,79.29,79.35,25048.0,78.3613,78.4403,78.302,78.3613,25048.0
2024-12-19 11:50:00,79.35,79.36,79.17,79.17,32505.0,78.3613,78.3712,78.1835,78.1835,32505.0
2024-12-19 12:00:00,79.19,79.41,79.15,79.33,79738.0,78.2033,78.4205,78.1638,78.3415,79738.0
2024-12-19 12:10:00,79.33,79.35,79.21,79.21,18182.0,78.3415,78.3613,78.223,78.223,18182.0
2024-12-19 12:20:00,79.21,79.21,79.02,79.05,24022.0,78.223,78.223,78.0354,78.065,24022.0
2024-12-19 12:30:00,79.07,79.09,78.87,78.99,23824.0,78.0848,78.1045,77.8873,78.0058,23824.0
2024-12-19 12:40:00,78.99,79.05,78.84,78.87,17224.0,78.0058,78.065,77.8576,77.8873,17224.0
2024-12-19 12:50:00,78.87,79.06,78.77,79.0,17141.0,77.8873,78.0749,77.7885,78.0157,17141.0
2024-12-19 13:00:00,79.02,79.05,78.81,79.03,22303.0,78.0354,78.065,77.828,78.0453,22303.0
2024-12-19 13:10:00,78.99,79.08,78.98,79.03,19562.0,78.0058,78.0947,77.9959,78.0453,19562.0
2024-12-19 13:20:00,79.05,79.13,79.01,79.09,28422.0,78.065,78.144,78.0255,78.1045,28422.0
2024-12-19 13:30:00,79.09,79.17,79.0,79.09,30694.0,78.1045,78.1835,78.0157,78.1045,30694.0
2024-12-19 13:40:00,79.1,79.15,79.06,79.1,19121.0,78.1144,78.1638,78.0749,78.1144,19121.0
2024-12-19 13:50:00,79.1,79.43,79.03,79.4,51630.0,78.1144,78.4403,78.0453,78.4107,51630.0
2024-12-19 14:00:00,79.39,79.52,79.37,79.44,52435.0,78.4008,78.5292,78.381,78.4502,52435.0
2024-12-19 14:10:00,79.42,79.43,79.17,79.23,48110.0,78.4304,78.4403,78.1835,78.2428,48110.0
2024-12-19 14:20:00,79.22,79.22,79.06,79.07,39389.0,78.2329,78.2329,78.0749,78.0848,39389.0
2024-12-19 14:30:00,79.11,79.17,79.07,79.08,25730.0,78.1243,78.1835,78.0848,78.0947,25730.0
2024-12-19 14:40:00,79.08,79.11,79.02,79.08,31527.0,78.0947,78.1243,78.0354,78.0947,31527.0
2024-12-19 14:50:00,79.06,79.14,78.82,78.82,43004.0,78.0749,78.1539,77.8379,77.8379,43004.0
2024-12-19 15:00:00,78.85,78.89,78.74,78.79,63451.0,77.8675,77.907,77.7589,77.8083,63451.0
2024-12-19 15:10:00,78.79,79.01,78.7,79.0,53018.0,77.8083,78.0255,77.7194,78.0157,53018.0
2024-12-19 15:20:00,78.98,79.13,78.95,79.02,75080.0,77.9959,78.144,77.9663,78.0354,75080.0
2024-12-19 15:30:00,79.03,79.03,78.68,78.98,53585.0,78.0453,78.0453,77.6996,77.9959,53585.0
2024-12-19 15:40:00,78.95,79.1,78.84,79.02,44029.0,77.9663,78.1144,77.8576,78.0354,44029.0
2024-12-19 15:50:00,78.96,78.96,78.49,78.68,354444.0,77.9762,77.9762,77.512,77.6996,354444.0
2024-12-20 09:30:00,78.6,79.4,78.27,79.23,478577.0,77.6206,78.4107,77.2948,78.2428,478577.0
2024-12-20 09:40:00,79.1,79.57,79.1,79.35,74758.0,78.1144,78.5786,78.1144,78.3613,74758.0
2024-12-20 09:50:00,79.33,79.54,79.18,79.24,32310.0,78.3415,78.5489,78.1934,78.2527,32310.0
2024-12-20 10:00:00,79.32,79.4,79.15,79.29,30199.0,78.3317,78.4107,78.1638,78.302,30199.0
2024-12-20 10:10:00,79.27,79.49,79.18,79.42,42436.0,78.2823,78.4995,78.1934,78.4304,42436.0
2024-12-20 10:20:00,79.43,79.81,79.37,79.71,48538.0,78.4403,78.8156,78.381,78.7168,48538.0
2024-12-20 10:30:00,79.72,80.18,79.72,80.18,51043.0,78.7267,79.181,78.7267,79.181,51043.0
2024-12-20 10:40:00,80.16,80.3,80.09,80.16,44135.0,79.1612,79.2995,79.0921,79.1612,44135.0
2024-12-20 10:50:00,80.19,80.38,80.14,80.17,51670.0,79.1908,79.3785,79.1414,79.1711,51670.0
2024-12-20 11:00:00,80.19,80.54,80.14,80.49,42295.0,79.1908,79.5365,79.1414,79.4871,42295.0
2024-12-20 11:10:00,80.51,80.55,80.33,80.36,28822.0,79.5068,79.5463,79.3291,79.3587,28822.0
2024-12-20 11:20:00,80.36,80.59,80.31,80.59,44268.0,79.3587,79.5858,79.3093,79.5858,44268.0
2024-12-20 11:30:00,80.61,80.7,80.55,80.7,27685.0,79.6056,79.6945,79.5463,79.6945,27685.0
2024-12-20 11:40:00,80.69,80.8,80.64,80.73,12857.0,79.6846,79.7932,79.6352,79.7241,12857.0
2024-12-20 11:50:00,80.71,80.82,80.59,80.81,13420.0,79.7043,79.813,79.5858,79.8031,13420.0
2024-12-20 12:00:00,80.79,80.88,80.71,80.85,16483.0,79.7834,79.8722,79.7043,79.8426,16483.0
2024-12-20 12:10:00,80.84,80.92,80.74,80.85,13313.0,79.8327,79.9117,79.734,79.8426,13313.0
2024-12-20 12:20:00,80.85,81.01,80.83,80.97,22110.0,79.8426,80.0006,79.8229,79.9611,22110.0
2024-12-20 12:30:00,80.96,80.96,80.66,80.83,25112.0,79.9512,79.9512,79.655,79.8229,25112.0
2024-12-20 12:40:00,80.85,80.92,80.71,80.89,29254.0,79.8426,79.9117,79.7043,79.8821,29254.0
2024-12-20 12:50:00,80.9,81.03,80.9,80.94,23547.0,79.892,80.0204,79.892,79.9315,23547.0
2024-12-20 13:00:00,80.94,80.94,80.78,80.82,22139.0,79.9315,79.9315,79.7735,79.813,22139.0
2024-12-20 13:10:00,80.81,80.85,80.67,80.72,22238.0,79.8031,79.8426,79.6648,79.7142,22238.0
2024-12-20 13:20:00,80.71,80.72,80.46,80.46,17199.0,79.7043,79.7142,79.4575,79.4575,17199.0
2024-12-20 13:30:00,80.45,80.59,80.44,80.48,16697.0,79.4476,79.5858,79.4377,79.4772,16697.0
2024-12-20 13:40:00,80.51,80.55,80.43,80.43,14406.0,79.5068,79.5463,79.4278,79.4278,14406.0
2024-12-20 13:50:00,80.43,80.66,80.4,80.5,19963.0,79.4278,79.655,79.3982,79.497,19963.0
2024-12-20 14:00:00,80.5,80.62,80.46,80.53,27607.0,79.497,79.6155,79.4575,79.5266,27607.0
2024-12-20 14:10:00,80.52,80.72,80.51,80.68,28338.0,79.5167,79.7142,79.5068,79.6747,28338.0
2024-12-20 14:20:00,80.67,80.8,80.59,80.79,36675.0,79.6648,79.7932,79.5858,79.7834,36675.0
2024-12-20 14:30:00,80.78,80.91,80.77,80.91,54359.0,79.7735,79.9019,79.7636,79.9019,54359.0
2024-12-20 14:40:00,80.91,80.98,80.77,80.77,57152.0,79.9019,79.971,79.7636,79.7636,57152.0
2024-12-20 14:50:00,80.79,80.82,80.64,80.69,35118.0,79.7834,79.813,79.6352,79.6846,35118.0
2024-12-20 15:00:00,80.69,80.8,80.68,80.75,33690.0,79.6846,79.7932,79.6747,79.7438,33690.0
2024-12-20 15:10:00,80.74,80.77,80.54,80.62,35466.0,79.734,79.7636,79.5365,79.6155,35466.0
2024-12-20 15:20:00,80.61,80.69,80.5,80.63,24919.0,79.6056,79.6846,79.497,79.6253,24919.0
2024-12-20 15:30:00,80.69,80.79,80.37,80.72,47313.0,79.6846,79.7834,79.3686,79.7142,47313.0
2024-12-20 15:40:00,80.71,80.78,80.54,80.61,50277.0,79.7043,79.7735,79.5365,79.6056,50277.0
2024-12-20 15:50:00,80.67,80.75,80.53,80.67,294994.0,79.6648,79.7438,79.5266,79.6648,294994.0
2024-12-23 09:30:00,79.84,80.72,79.67,80.06,149370.0,79.2084,80.0815,79.0398,79.4267,149370.0
2024-12-23 09:40:00,80.03,80.09,79.63,79.75,44578.0,79.3969,79.4565,79.0001,79.1192,44578.0
2024-12-23 09:50:00,79.75,80.06,79.65,79.85,54119.0,79.1192,79.4267,79.0199,79.2184,54119.0
2024-12-23 10:00:00,79.9,80.09,79.75,79.79,41397.0,79.268,79.4565,79.1192,79.1588,41397.0
2024-12-23 10:10:00,79.77,80.06,79.77,80.0,47528.0,79.139,79.4267,79.139,79.3672,47528.0
2024-12-23 10:20:00,79.91,80.06,79.74,79.92,27664.0,79.2779,79.4267,79.1092,79.2878,27664.0
2024-12-23 10:30:00,79.96,80.06,79.88,80.01,17046.0,79.3275,79.4267,79.2481,79.3771,17046.0
2024-12-23 10:40:00,79.98,80.03,79.54,79.68,31422.0,79.3473,79.3969,78.9108,79.0497,31422.0
2024-12-23 10:50:00,79.66,79.78,79.57,79.57,23858.0,79.0299,79.1489,78.9406,78.9406,23858.0
2024-12-23 11:00:00,79.59,79.88,79.59,79.69,16153.0,78.9604,79.2481,78.9604,79.0596,16153.0
2024-12-23 11:10:00,79.74,79.88,79.74,79.84,7190.0,79.1092,79.2481,79.1092,79.2084,7190.0
2024-12-23 11:20:00,79.86,80.04,79.82,80.02,15087.0,79.2283,79.4069,79.1886,79.387,15087.0
2024-12-23 11:30:00,80.02,80.31,80.0,80.28,45779.0,79.387,79.6747,79.3672,79.645,45779.0
2024-12-23 11:40:00,80.28,80.42,80.27,80.41,21439.0,79.645,79.7839,79.635,79.7739,21439.0
2024-12-23 11:50:00,80.45,80.62,80.42,80.61,7601.0,79.8136,79.9823,79.7839,79.9723,7601.0
2024-12-23 12:00:00,80.64,80.72,80.52,80.52,31986.0,80.0021,80.0815,79.8831,79.8831,31986.0
2024-12-23 12:10:00,80.51,80.56,80.4,80.46,12627.0,79.8731,79.9227,79.764,79.8235,12627.0
2024-12-23 12:20:00,80.46,80.62,80.43,80.5,17803.0,79.8235,79.9823,79.7938,79.8632,17803.0
2024-12-23 12:30:00,80.46,80.55,80.37,80.52,25874.0,79.8235,79.9128,79.7342,79.8831,25874.0
2024-12-23 12:40:00,80.5,80.63,80.49,80.57,25556.0,79.8632,79.9922,79.8533,79.9327,25556.0
2024-12-23 12:50:00,80.54,80.59,80.5,80.54,11594.0,79.9029,79.9525,79.8632,79.9029,11594.0
2024-12-23 13:00:00,80.53,80.65,80.49,80.5,34145.0,79.893,80.012,79.8533,79.8632,34145.0
2024-12-23 13:10:00,80.51,80.61,80.46,80.55,24936.0,79.8731,79.9723,79.8235,79.9128,24936.0
2024-12-23 13:20:00,80.54,80.57,80.42,80.52,14030.0,79.9029,79.9327,79.7839,79.8831,14030.0
2024-12-23 13:30:00,80.52,80.54,80.47,80.52,21092.0,79.8831,79.9029,79.8335,79.8831,21092.0
2024-12-23 13:40:00,80.54,80.57,80.46,80.5,35050.0,79.9029,79.9327,79.8235,79.8632,35050.0
2024-12-23 13:50:00,80.48,80.57,80.48,80.5,20066.0,79.8434,79.9327,79.8434,79.8632,20066.0
2024-12-23 14:00:00,80.52,80.56,80.48,80.53,18126.0,79.8831,79.9227,79.8434,79.893,18126.0
2024-12-23 14:10:00,80.56,80.62,80.51,80.61,25193.0,79.9227,79.9823,79.8731,79.9723,25193.0
2024-12-23 14:20:00,80.59,80.61,80.51,80.59,26922.0,79.9525,79.9723,79.8731,79.9525,26922.0
2024-12-23 14:30:00,80.58,80.6,80.43,80.43,19476.0,79.9426,79.9624,79.7938,79.7938,19476.0
2024-12-23 14:40:00,80.45,80.62,80.45,80.58,29702.0,79.8136,79.9823,79.8136,79.9426,29702.0
2024-12-23 14:50:00,80.56,80.63,80.41,80.42,31011.0,79.9227,79.9922,79.7739,79.7839,31011.0
2024-12-23 15:00:00,80.39,80.48,80.36,80.37,23102.0,79.7541,79.8434,79.7243,79.7342,23102.0
2024-12-23 15:10:00,80.39,80.4,80.23,80.32,46878.0,79.7541,79.764,79.5954,79.6846,46878.0
2024-12-23 15:20:00,80.31,80.51,80.31,80.48,40146.0,79.6747,79.8731,79.6747,79.8434,40146.0
2024-12-23 15:30:00,80.47,80.48,80.33,80.36,36730.0,79.8335,79.8434,79.6946,79.7243,36730.0
2024-12-23 15:40:00,80.38,80.52,80.34,80.47,49272.0,79.7442,79.8831,79.7045,79.8335,49272.0
2024-12-23 15:50:00,80.46,80.69,80.3,80.31,477897.0,79.8235,80.0517,79.6648,79.6747,477897.0
2024-12-24 09:30:00,80.05,80.37,79.98,80.27,47629.0,79.4168,79.7342,79.3473,79.635,47629.0
2024-12-24 09:40:00,80.34,80.46,80.12,80.26,41553.0,79.7045,79.8235,79.4862,79.6251,41553.0
2024-12-24 09:50:00,80.3,80.37,80.22,80.31,24287.0,79.6648,79.7342,79.5854,79.6747,24287.0
2024-12-24 10:00:00,80.31,80.43,80.22,80.22,54036.0,79.6747,79.7938,79.5854,79.5854,54036.0
2024-12-24 10:10:00,80.18,80.31,80.1,80.23,113044.0,79.5457,79.6747,79.4664,79.5954,113044.0
2024-12-24 10:20:00,80.23,80.33,80.2,80.3,23632.0,79.5954,79.6946,79.5656,79.6648,23632.0
2024-12-24 10:30:00,80.29,80.53,80.29,80.42,30801.0,79.6549,79.893,79.6549,79.7839,30801.0
2024-12-24 10:40:00,80.43,80.5,80.42,80.49,20629.0,79.7938,79.8632,79.7839,79.8533,20629.0
2024-12-24 10:50:00,80.49,80.52,80.39,80.44,20620.0,79.8533,79.8831,79.7541,79.8037,20620.0
2024-12-24 11:00:00,80.48,80.52,80.41,80.46,18758.0,79.8434,79.8831,79.7739,79.8235,18758.0
2024-12-24 11:10:00,80.45,80.48,80.35,80.38,16116.0,79.8136,79.8434,79.7144,79.7442,16116.0
2024-12-24 11:20:00,80.37,80.54,80.36,80.54,10800.0,79.7342,79.9029,79.7243,79.9029,10800.0
2024-12-24 11:30:00,80.56,80.61,80.54,80.6,14279.0,79.9227,79.9723,79.9029,79.9624,14279.0
2024-12-24 11:40:00,80.6,80.67,80.6,80.61,22516.0,79.9624,80.0319,79.9624,79.9723,22516.0
2024-12-24 11:50:00,80.61,80.63,80.51,80.53,26143.0,79.9723,79.9922,79.8731,79.893,26143.0
2024-12-24 12:00:00,80.51,80.62,80.51,80.62,12012.0,79.8731,79.9823,79.8731,79.9823,12012.0
2024-12-24 12:10:00,80.62,80.76,80.57,80.76,22856.0,79.9823,80.1212,79.9327,80.1212,22856.0
2024-12-24 12:20:00,80.76,80.83,80.74,80.78,19389.0,80.1212,80.1906,80.1013,80.141,19389.0
2024-12-24 12:30:00,80.78,80.83,80.64,80.77,26644.0,80.141,80.1906,80.0021,80.1311,26644.0
2024-12-24 12:40:00,80.79,80.84,80.66,80.78,31806.0,80.1509,80.2005,80.022,80.141,31806.0
2024-12-24 12:50:00,80.78,80.99,80.78,80.98,144082.0,80.141,80.3493,80.141,80.3394,144082.0
2024-12-26 09:30:00,80.76,80.76,80.52,80.54,70292.0,80.1212,80.1212,79.8831,79.9029,70292.0
2024-12-26 09:40:00,80.59,80.79,80.52,80.78,10933.0,79.9525,80.1509,79.8831,80.141,10933.0
2024-12-26 09:50:00,80.78,80.8,80.5,80.77,4559.0,80.141,80.1608,79.8632,80.1311,4559.0
2024-12-26 10:00:00,80.8,80.98,80.73,80.77,49513.0,80.1608,80.3394,80.0914,80.1311,49513.0
2024-12-26 10:10:00,80.83,80.88,80.63,80.75,23041.0,80.1906,80.2402,79.9922,80.1112,23041.0
2024-12-26 10:20:00,80.74,80.89,80.74,80.84,25552.0,80.1013,80.2501,80.1013,80.2005,25552.0
2024-12-26 10:30:00,80.84,80.99,80.82,80.83,18828.0,80.2005,80.3493,80.1807,80.1906,18828.0
2024-12-26 10:40:00,80.84,80.93,80.75,80.91,7451.0,80.2005,80.2898,80.1112,80.27,7451.0
2024-12-26 10:50:00,80.9,81.03,80.9,81.03,10676.0,80.2601,80.389,80.2601,80.389,10676.0
2024-12-26 11:00:00,81.04,81.05,80.98,81.03,6240.0,80.3989,80.4089,80.3394,80.389,6240.0
2024-12-26 11:10:00,81.05,81.15,81.05,81.14,10639.0,80.4089,80.5081,80.4089,80.4982,10639.0
2024-12-26 11:20:00,81.15,81.15,81.02,81.05,8010.0,80.5081,80.5081,80.3791,80.4089,8010.0
2024-12-26 11:30:00,81.04,81.07,81.03,81.07,6955.0,80.3989,80.4287,80.389,80.4287,6955.0
2024-12-26 11:40:00,81.1,81.28,81.1,81.26,8148.0,80.4585,80.637,80.4585,80.6172,8148.0
2024-12-26 11:50:00,81.26,81.28,81.23,81.24,8747.0,80.6172,80.637,80.5874,80.5974,8747.0
2024-12-26 12:00:00,81.22,81.26,81.21,81.24,7454.0,80.5775,80.6172,80.5676,80.5974,7454.0
2024-12-26 12:10:00,81.24,81.27,81.23,81.27,4501.0,80.5974,80.6271,80.5874,80.6271,4501.0
2024-12-26 12:20:00,81.25,81.27,81.19,81.2,5095.0,80.6073,80.6271,80.5478,80.5577,5095.0
2024-12-26 12:30:00,81.19,81.22,81.11,81.12,6689.0,80.5478,80.5775,80.4684,80.4783,6689.0
2024-12-26 12:40:00,81.12,81.16,81.01,81.06,5425.0,80.4783,80.518,80.3692,80.4188,5425.0
2024-12-26 12:50:00,81.06,81.08,81.03,81.06,5592.0,80.4188,80.4386,80.389,80.4188,5592.0
2024-12-26 13:00:00,81.06,81.2,81.05,81.18,8921.0,80.4188,80.5577,80.4089,80.5378,8921.0
2024-12-26 13:10:00,81.2,81.2,81.13,81.17,7058.0,80.5577,80.5577,80.4882,80.5279,7058.0
2024-12-26 13:20:00,81.2,81.2,81.07,81.09,13498.0,80.5577,80.5577,80.4287,80.4486,13498.0
2024-12-26 13:30:00,81.07,81.1,81.02,81.07,10796.0,80.4287,80.4585,80.3791,80.4287,10796.0
2024-12-26 13:40:00,81.06,81.09,80.97,81.05,16451.0,80.4188,80.4486,80.3295,80.4089,16451.0
2024-12-26 13:50:00,81.05,81.08,81.02,81.07,10239.0,80.4089,80.4386,80.3791,80.4287,10239.0
2024-12-26 14:00:00,81.06,81.08,81.02,81.06,8854.0,80.4188,80.4386,80.3791,80.4188,8854.0
2024-12-26 14:10:00,81.06,81.08,80.99,81.01,12361.0,80.4188,80.4386,80.3493,80.3692,12361.0
2024-12-26 14:20:00,81.02,81.03,80.97,80.98,10114.0,80.3791,80.389,80.3295,80.3394,10114.0
2024-12-26 14:30:00,80.98,81.02,80.98,80.99,8122.0,80.3394,80.3791,80.3394,80.3493,8122.0
2024-12-26 14:40:00,81.0,81.04,80.99,81.02,9994.0,80.3593,80.3989,80.3493,80.3791,9994.0
2024-12-26 14:50:00,81.02,81.07,81.02,81.05,7081.0,80.3791,80.4287,80.3791,80.4089,7081.0
2024-12-26 15:00:00,81.03,81.06,81.02,81.04,15294.0,80.389,80.4188,80.3791,80.3989,15294.0
2024-12-26 15:10:00,81.04,81.04,80.92,80.95,10366.0,80.3989,80.3989,80.2799,80.3097,10366.0
2024-12-26 15:20:00,80.95,81.01,80.95,80.98,18227.0,80.3097,80.3692,80.3097,80.3394,18227.0
2024-12-26 15:30:00,80.98,81.05,80.93,81.02,16374.0,80.3394,80.4089,80.2898,80.3791,16374.0
2024-12-26 15:40:00,81.02,81.04,80.97,80.99,20177.0,80.3791,80.3989,80.3295,80.3493,20177.0
2024-12-26 15:50:00,80.99,81.01,80.84,80.84,138573.0,80.3493,80.3692,80.2005,80.2005,138573.0
2024-12-27 09:30:00,79.78,80.46,79.78,80.46,45990.0,79.1489,79.8235,79.1489,79.8235,45990.0
2024-12-27 09:40:00,80.54,80.8,80.5,80.76,12100.0,79.9029,80.1608,79.8632,80.1212,12100.0
2024-12-27 09:50:00,80.73,80.8,80.54,80.6,8011.0,80.0914,80.1608,79.9029,79.9624,8011.0
2024-12-27 10:00:00,80.6,80.63,80.33,80.55,44274.0,79.9624,79.9922,79.6946,79.9128,44274.0
2024-12-27 10:10:00,80.51,80.51,80.18,80.19,10708.0,79.8731,79.8731,79.5457,79.5557,10708.0
2024-12-27 10:20:00,80.18,80.29,80.08,80.12,10118.0,79.5457,79.6549,79.4465,79.4862,10118.0
2024-12-27 10:30:00,80.07,80.07,79.95,79.98,7743.0,79.4366,79.4366,79.3176,79.3473,7743.0
2024-12-27 10:40:00,79.92,80.2,79.92,80.17,7026.0,79.2878,79.5656,79.2878,79.5358,7026.0
2024-12-27 10:50:00,80.23,80.33,80.18,80.2,9167.0,79.5954,79.6946,79.5457,79.5656,9167.0
2024-12-27 11:00:00,80.19,80.2,79.99,80.03,12595.0,79.5557,79.5656,79.3573,79.3969,12595.0
2024-12-27 11:10:00,80.04,80.1,80.0,80.0,5827.0,79.4069,79.4664,79.3672,79.3672,5827.0
2024-12-27 11:20:00,80.02,80.18,79.99,80.18,13270.0,79.387,79.5457,79.3573,79.5457,13270.0
2024-12-27 11:30:00,80.16,80.24,80.11,80.16,7688.0,79.5259,79.6053,79.4763,79.5259,7688.0
2024-12-27 11:40:00,80.16,80.17,79.91,79.92,6897.0,79.5259,79.5358,79.2779,79.2878,6897.0
2024-12-27 11:50:00,79.94,79.94,79.77,79.9,14795.0,79.3076,79.3076,79.139,79.268,14795.0
2024-12-27 12:00:00,79.86,79.91,79.62,79.7,9559.0,79.2283,79.2779,78.9902,79.0695,9559.0
2024-12-27 12:10:00,79.69,79.77,79.63,79.72,5502.0,79.0596,79.139,79.0001,79.0894,5502.0
2024-12-27 12:20:00,79.69,79.71,79.63,79.69,5271.0,79.0596,79.0795,79.0001,79.0596,5271.0
2024-12-27 12:30:00,79.71,79.79,79.59,79.59,5694.0,79.0795,79.1588,78.9604,78.9604,5694.0
2024-12-27 12:40:00,79.56,79.62,79.49,79.54,12723.0,78.9307,78.9902,78.8612,78.9108,12723.0
2024-12-27 12:50:00,79.56,79.68,79.52,79.65,7946.0,78.9307,79.0497,78.891,79.0199,7946.0
2024-12-27 13:00:00,79.63,79.75,79.63,79.67,7444.0,79.0001,79.1192,79.0001,79.0398,7444.0
2024-12-27 13:10:00,79.69,79.74,79.62,79.68,5186.0,79.0596,79.1092,78.9902,79.0497,5186.0
2024-12-27 13:20:00,79.68,79.73,79.58,79.58,6929.0,79.0497,79.0993,78.9505,78.9505,6929.0
2024-12-27 13:30:00,79.56,79.73,79.53,79.7,4633.0,78.9307,79.0993,78.9009,79.0695,4633.0
2024-12-27 13:40:00,79.71,79.75,79.66,79.73,5851.0,79.0795,79.1192,79.0299,79.0993,5851.0
2024-12-27 13:50:00,79.77,79.88,79.76,79.83,7801.0,79.139,79.2481,79.1291,79.1985,7801.0
2024-12-27 14:00:00,79.83,79.89,79.77,79.85,6515.0,79.1985,79.258,79.139,79.2184,6515.0
2024-12-27 14:10:00,79.89,80.0,79.87,80.0,5092.0,79.258,79.3672,79.2382,79.3672,5092.0
2024-12-27 14:20:00,80.0,80.0,79.91,79.91,7573.0,79.3672,79.3672,79.2779,79.2779,7573.0
2024-12-27 14:30:00,79.88,79.99,79.85,79.93,5872.0,79.2481,79.3573,79.2184,79.2977,5872.0
2024-12-27 14:40:00,79.98,80.09,79.95,80.08,5020.0,79.3473,79.4565,79.3176,79.4465,5020.0
2024-12-27 14:50:00,80.08,80.14,80.02,80.08,7574.0,79.4465,79.5061,79.387,79.4465,7574.0
2024-12-27 15:00:00,80.09,80.1,79.9,80.02,5731.0,79.4565,79.4664,79.268,79.387,5731.0
2024-12-27 15:10:00,79.98,79.98,79.73,79.78,11935.0,79.3473,79.3473,79.0993,79.1489,11935.0
2024-12-27 15:20:00,79.79,79.79,79.67,79.72,13927.0,79.1588,79.1588,79.0398,79.0894,13927.0
2024-12-27 15:30:00,79.69,79.74,79.64,79.64,16894.0,79.0596,79.1092,79.01,79.01,16894.0
2024-12-27 15:40:00,79.63,79.72,79.53,79.72,26581.0,79.0001,79.0894,78.9009,79.0894,26581.0
2024-12-27 15:50:00,79.74,80.0,79.72,79.84,186194.0,79.1092,79.3672,79.0894,79.2084,186194.0
2024-12-30 09:30:00,78.75,78.76,78.41,78.47,28668.0,78.1271,78.137,77.7898,77.8493,28668.0
2024-12-30 09:40:00,78.35,78.67,78.29,78.46,19580.0,77.7302,78.0477,77.6707,77.8394,19580.0
2024-12-30 09:50:00,78.4,78.58,78.26,78.27,15528.0,77.7798,77.9584,77.6409,77.6509,15528.0
2024-12-30 10:00:00,78.24,78.54,78.13,78.37,21235.0,77.6211,77.9187,77.512,77.7501,21235.0
2024-12-30 10:10:00,78.37,78.37,78.23,78.29,24625.0,77.7501,77.7501,77.6112,77.6707,24625.0
2024-12-30 10:20:00,78.29,78.32,78.15,78.3,11483.0,77.6707,77.7005,77.5318,77.6806,11483.0
2024-12-30 10:30:00,78.32,78.55,78.29,78.55,14976.0,77.7005,77.9286,77.6707,77.9286,14976.0
2024-12-30 10:40:00,78.56,78.72,78.5,78.5,9467.0,77.9386,78.0973,77.879,77.879,9467.0
2024-12-30 10:50:00,78.6,78.86,78.6,78.84,7834.0,77.9782,78.2362,77.9782,78.2163,7834.0
2024-12-30 11:00:00,78.83,79.02,78.7,79.02,8664.0,78.2064,78.3949,78.0775,78.3949,8664.0
2024-12-30 11:10:00,79.0,79.09,78.99,79.08,19583.0,78.3751,78.4644,78.3652,78.4545,19583.0
2024-12-30 11:20:00,79.09,79.12,78.98,79.06,30445.0,78.4644,78.4941,78.3552,78.4346,30445.0
2024-12-30 11:30:00,79.05,79.26,79.03,79.2,56921.0,78.4247,78.633,78.4048,78.5735,56921.0
2024-12-30 11:40:00,79.22,79.42,79.17,79.18,8303.0,78.5933,78.7918,78.5437,78.5537,8303.0
2024-12-30 11:50:00,79.17,79.43,79.15,79.41,6723.0,78.5437,78.8017,78.5239,78.7818,6723.0
2024-12-30 12:00:00,79.4,79.51,79.4,79.44,7733.0,78.7719,78.881,78.7719,78.8116,7733.0
2024-12-30 12:10:00,79.47,79.51,79.43,79.46,27605.0,78.8414,78.881,78.8017,78.8314,27605.0
2024-12-30 12:20:00,79.45,79.59,79.45,79.53,27158.0,78.8215,78.9604,78.8215,78.9009,27158.0
2024-12-30 12:30:00,79.52,79.58,79.49,79.49,6357.0,78.891,78.9505,78.8612,78.8612,6357.0
2024-12-30 12:40:00,79.5,79.54,79.43,79.54,10719.0,78.8711,78.9108,78.8017,78.9108,10719.0
2024-12-30 12:50:00,79.52,79.55,79.23,79.47,11610.0,78.891,78.9207,78.6033,78.8414,11610.0
2024-12-30 13:00:00,79.41,79.48,79.33,79.48,7226.0,78.7818,78.8513,78.7025,78.8513,7226.0
2024-12-30 13:10:00,79.48,79.59,79.48,79.49,10546.0,78.8513,78.9604,78.8513,78.8612,10546.0
2024-12-30 13:20:00,79.51,79.54,79.39,79.46,13602.0,78.881,78.9108,78.762,78.8314,13602.0
2024-12-30 13:30:00,79.46,79.53,79.39,79.46,9133.0,78.8314,78.9009,78.762,78.8314,9133.0
2024-12-30 13:40:00,79.45,79.57,79.43,79.51,8146.0,78.8215,78.9406,78.8017,78.881,8146.0
2024-12-30 13:50:00,79.5,79.57,79.46,79.54,12362.0,78.8711,78.9406,78.8314,78.9108,12362.0
2024-12-30 14:00:00,79.53,79.57,79.39,79.43,16611.0,78.9009,78.9406,78.762,78.8017,16611.0
2024-12-30 14:10:00,79.48,79.48,79.32,79.35,17095.0,78.8513,78.8513,78.6926,78.7223,17095.0
2024-12-30 14:20:00,79.34,79.4,79.28,79.39,18656.0,78.7124,78.7719,78.6529,78.762,18656.0
2024-12-30 14:30:00,79.38,79.46,79.37,79.42,10490.0,78.7521,78.8314,78.7422,78.7918,10490.0
2024-12-30 14:40:00,79.42,79.5,79.41,79.45,13940.0,78.7918,78.8711,78.7818,78.8215,13940.0
2024-12-30 14:50:00,79.45,79.55,79.42,79.49,13702.0,78.8215,78.9207,78.7918,78.8612,13702.0
2024-12-30 15:00:00,79.49,79.53,79.37,79.42,11808.0,78.8612,78.9009,78.7422,78.7918,11808.0
2024-12-30 15:10:00,79.43,79.55,79.42,79.53,16585.0,78.8017,78.9207,78.7918,78.9009,16585.0
2024-12-30 15:20:00,79.53,79.53,79.34,79.35,13907.0,78.9009,78.9009,78.7124,78.7223,13907.0
2024-12-30 15:30:00,79.35,79.39,79.2,79.27,43721.0,78.7223,78.762,78.5735,78.6429,43721.0
2024-12-30 15:40:00,79.25,79.39,79.21,79.37,49518.0,78.6231,78.762,78.5834,78.7422,49518.0
2024-12-30 15:50:00,79.39,79.41,79.11,79.13,149893.0,78.762,78.7818,78.4842,78.5041,149893.0
2024-12-31 09:30:00,79.61,79.95,79.35,79.35,17469.0,78.9803,79.3176,78.7223,78.7223,17469.0
2024-12-31 09:40:00,79.42,79.53,79.2,79.2,9910.0,78.7918,78.9009,78.5735,78.5735,9910.0
2024-12-31 09:50:00,79.27,79.27,79.07,79.1,7935.0,78.6429,78.6429,78.4445,78.4743,7935.0
2024-12-31 10:00:00,79.15,79.37,79.02,79.02,47144.0,78.5239,78.7422,78.3949,78.3949,47144.0
2024-12-31 10:10:00,79.06,79.19,78.91,79.16,9690.0,78.4346,78.5636,78.2858,78.5338,9690.0
2024-12-31 10:20:00,79.15,79.21,79.01,79.17,8383.0,78.5239,78.5834,78.385,78.5437,8383.0
2024-12-31 10:30:00,79.1,79.15,78.93,79.08,7124.0,78.4743,78.5239,78.3056,78.4545,7124.0
2024-12-31 10:40:00,79.06,79.07,78.95,78.97,7044.0,78.4346,78.4445,78.3255,78.3453,7044.0
2024-12-31 10:50:00,79.01,79.08,78.93,78.94,4304.0,78.385,78.4545,78.3056,78.3156,4304.0
2024-12-31 11:00:00,78.93,78.93,78.81,78.93,17377.0,78.3056,78.3056,78.1866,78.3056,17377.0
2024-12-31 11:10:00,78.89,79.02,78.85,78.9,10804.0,78.266,78.3949,78.2263,78.2759,10804.0
2024-12-31 11:20:00,78.87,78.92,78.8,78.86,6578.0,78.2461,78.2957,78.1767,78.2362,6578.0
2024-12-31 11:30:00,78.83,78.83,78.77,78.8,6707.0,78.2064,78.2064,78.1469,78.1767,6707.0
2024-12-31 11:40:00,78.78,78.93,78.78,78.93,8289.0,78.1568,78.3056,78.1568,78.3056,8289.0
2024-12-31 11:50:00,78.94,78.94,78.82,78.84,6426.0,78.3156,78.3156,78.1965,78.2163,6426.0
2024-12-31 12:00:00,78.83,78.85,78.69,78.79,6421.0,78.2064,78.2263,78.0675,78.1667,6421.0
2024-12-31 12:10:00,78.79,78.8,78.72,78.78,7772.0,78.1667,78.1767,78.0973,78.1568,7772.0
2024-12-31 12:20:00,78.77,78.78,78.66,78.7,9416.0,78.1469,78.1568,78.0378,78.0775,9416.0
2024-12-31 12:30:00,78.71,78.72,78.64,78.65,8511.0,78.0874,78.0973,78.0179,78.0279,8511.0
2024-12-31 12:40:00,78.67,78.77,78.66,78.75,6911.0,78.0477,78.1469,78.0378,78.1271,6911.0
2024-12-31 12:50:00,78.74,79.1,78.74,79.1,13577.0,78.1171,78.4743,78.1171,78.4743,13577.0
2024-12-31 13:00:00,79.06,79.14,79.01,79.08,18029.0,78.4346,78.514,78.385,78.4545,18029.0
2024-12-31 13:10:00,79.09,79.09,78.9,78.9,10111.0,78.4644,78.4644,78.2759,78.2759,10111.0
2024-12-31 13:20:00,78.89,78.89,78.7,78.78,10115.0,78.266,78.266,78.0775,78.1568,10115.0
2024-12-31 13:30:00,78.75,78.88,78.75,78.86,9998.0,78.1271,78.256,78.1271,78.2362,9998.0
2024-12-31 13:40:00,78.88,79.03,78.88,79.03,6618.0,78.256,78.4048,78.256,78.4048,6618.0
2024-12-31 13:50:00,79.05,79.08,78.89,78.9,7720.0,78.4247,78.4545,78.266,78.2759,7720.0
2024-12-31 14:00:00,78.88,79.0,78.78,79.0,7592.0,78.256,78.3751,78.1568,78.3751,7592.0
2024-12-31 14:10:00,79.01,79.09,78.9,78.9,12441.0,78.385,78.4644,78.2759,78.2759,12441.0
2024-12-31 14:20:00,78.91,78.97,78.85,78.92,11007.0,78.2858,78.3453,78.2263,78.2957,11007.0
2024-12-31 14:30:00,78.88,78.95,78.83,78.95,7116.0,78.256,78.3255,78.2064,78.3255,7116.0
2024-12-31 14:40:00,78.96,78.96,78.85,78.9,10412.0,78.3354,78.3354,78.2263,78.2759,10412.0
2024-12-31 14:50:00,78.9,79.09,78.9,79.09,14102.0,78.2759,78.4644,78.2759,78.4644,14102.0
2024-12-31 15:00:00,79.09,79.1,79.01,79.09,39852.0,78.4644,78.4743,78.385,78.4644,39852.0
2024-12-31 15:10:00,79.06,79.07,78.85,78.94,60069.0,78.4346,78.4445,78.2263,78.3156,60069.0
2024-12-31 15:20:00,78.95,79.11,78.92,79.11,30340.0,78.3255,78.4842,78.2957,78.4842,30340.0
2024-12-31 15:30:00,79.1,79.12,78.94,78.96,12564.0,78.4743,78.4941,78.3156,78.3354,12564.0
2024-12-31 15:40:00,78.95,79.0,78.81,78.95,38319.0,78.3255,78.3751,78.1866,78.3255,38319.0
2024-12-31 15:50:00,78.95,79.02,78.74,78.94,239153.0,78.3255,78.3949,78.1171,78.3156,239153.0
2025-01-02 09:30:00,79.68,79.92,79.34,79.34,47308.0,79.0497,79.2878,78.7124,78.7124,47308.0
2025-01-02 09:40:00,79.32,79.77,79.32,79.62,25532.0,78.6926,79.139,78.6926,78.9902,25532.0
2025-01-02 09:50:00,79.71,80.05,79.71,80.0,33367.0,79.0795,79.4168,79.0795,79.3672,33367.0
2025-01-02 10:00:00,80.01,80.1,79.88,80.0,29751.0,79.3771,79.4664,79.2481,79.3672,29751.0
2025-01-02 10:10:00,80.0,80.15,79.95,79.98,33374.0,79.3672,79.516,79.3176,79.3473,33374.0
2025-01-02 10:20:00,79.95,80.02,79.67,79.78,42063.0,79.3176,79.387,79.0398,79.1489,42063.0
2025-01-02 10:30:00,79.79,79.86,79.66,79.71,16654.0,79.1588,79.2283,79.0299,79.0795,16654.0
2025-01-02 10:40:00,79.71,79.81,79.57,79.81,14560.0,79.0795,79.1787,78.9406,79.1787,14560.0
2025-01-02 10:50:00,79.76,79.84,79.66,79.74,15316.0,79.1291,79.2084,79.0299,79.1092,15316.0
2025-01-02 11:00:00,79.75,79.75,79.4,79.46,15306.0,79.1192,79.1192,78.7719,78.8314,15306.0
2025-01-02 11:10:00,79.45,79.58,79.42,79.56,29670.0,78.8215,78.9505,78.7918,78.9307,29670.0
2025-01-02 11:20:00,79.57,79.66,79.31,79.62,29063.0,78.9406,79.0299,78.6826,78.9902,29063.0
2025-01-02 11:30:00,79.64,79.91,79.6,79.91,18074.0,79.01,79.2779,78.9703,79.2779,18074.0
2025-01-02 11:40:00,79.91,79.97,79.75,79.85,14872.0,79.2779,79.3374,79.1192,79.2184,14872.0
2025-01-02 11:50:00,79.82,79.86,79.66,79.73,16692.0,79.1886,79.2283,79.0299,79.0993,16692.0
2025-01-02 12:00:00,79.74,79.84,79.69,79.75,43217.0,79.1092,79.2084,79.0596,79.1192,43217.0
2025-01-02 12:10:00,79.75,79.83,79.74,79.75,13782.0,79.1192,79.1985,79.1092,79.1192,13782.0
2025-01-02 12:20:00,79.73,79.73,79.3,79.31,12811.0,79.0993,79.0993,78.6727,78.6826,12811.0
2025-01-02 12:30:00,79.3,79.3,78.9,78.98,13327.0,78.6727,78.6727,78.2759,78.3552,13327.0
2025-01-02 12:40:00,78.95,78.97,78.83,78.83,11374.0,78.3255,78.3453,78.2064,78.2064,11374.0
2025-01-02 12:50:00,78.82,79.04,78.8,79.0,13138.0,78.1965,78.4148,78.1767,78.3751,13138.0
2025-01-02 13:00:00,78.99,78.99,78.74,78.84,11861.0,78.3652,78.3652,78.1171,78.2163,11861.0
2025-01-02 13:10:00,78.81,78.85,78.63,78.72,13568.0,78.1866,78.2263,78.008,78.0973,13568.0
2025-01-02 13:20:00,78.73,78.78,78.67,78.75,17401.0,78.1072,78.1568,78.0477,78.1271,17401.0
2025-01-02 13:30:00,78.73,78.74,78.51,78.65,27127.0,78.1072,78.1171,77.889,78.0279,27127.0
2025-01-02 13:40:00,78.62,78.78,78.58,78.63,17684.0,77.9981,78.1568,77.9584,78.008,17684.0
2025-01-02 13:50:00,78.63,78.76,78.56,78.76,10825.0,78.008,78.137,77.9386,78.137,10825.0
2025-01-02 14:00:00,78.74,78.93,78.7,78.84,17215.0,78.1171,78.3056,78.0775,78.2163,17215.0
2025-01-02 14:10:00,78.84,78.9,78.78,78.9,12802.0,78.2163,78.2759,78.1568,78.2759,12802.0
2025-01-02 14:20:00,78.93,79.08,78.86,79.01,26295.0,78.3056,78.4545,78.2362,78.385,26295.0
2025-01-02 14:30:00,79.01,79.09,78.92,79.04,15937.0,78.385,78.4644,78.2957,78.4148,15937.0
2025-01-02 14:40:00,79.03,79.15,79.0,79.09,16373.0,78.4048,78.5239,78.3751,78.4644,16373.0
2025-01-02 14:50:00,79.08,79.15,78.91,78.91,11105.0,78.4545,78.5239,78.2858,78.2858,11105.0
2025-01-02 15:00:00,78.94,79.19,78.94,79.14,17911.0,78.3156,78.5636,78.3156,78.514,17911.0
2025-01-02 15:10:00,79.12,79.23,79.03,79.16,29347.0,78.4941,78.6033,78.4048,78.5338,29347.0
2025-01-02 15:20:00,79.19,79.24,79.16,79.22,22483.0,78.5636,78.6132,78.5338,78.5933,22483.0
2025-01-02 15:30:00,79.23,79.33,79.02,79.05,20092.0,78.6033,78.7025,78.3949,78.4247,20092.0
2025-01-02 15:40:00,79.03,79.16,79.02,79.12,26073.0,78.4048,78.5338,78.3949,78.4941,26073.0
2025-01-02 15:50:00,79.13,79.17,78.88,78.96,156519.0,78.5041,78.5437,78.256,78.3354,156519.0
2025-01-03 09:30:00,79.4,79.66,79.31,79.51,64267.0,78.7719,79.0299,78.6826,78.881,64267.0
2025-01-03 09:40:00,79.51,79.79,79.32,79.32,25719.0,78.881,79.1588,78.6926,78.6926,25719.0
2025-01-03 09:50:00,79.39,79.53,79.23,79.26,14138.0,78.762,78.9009,78.6033,78.633,14138.0
2025-01-03 10:00:00,79.37,79.79,79.32,79.7,23216.0,78.7422,79.1588,78.6926,79.0695,23216.0
2025-01-03 10:10:00,79.74,80.49,79.41,79.44,59529.0,79.1092,79.8533,78.7818,78.8116,59529.0
2025-01-03 10:20:00,79.44,79.76,79.32,79.73,20767.0,78.8116,79.1291,78.6926,79.0993,20767.0
2025-01-03 10:30:00,79.7,79.89,79.6,79.83,38055.0,79.0695,79.258,78.9703,79.1985,38055.0
2025-01-03 10:40:00,79.86,79.87,79.65,79.69,14117.0,79.2283,79.2382,79.0199,79.0596,14117.0
2025-01-03 10:50:00,79.72,79.82,79.67,79.76,16500.0,79.0894,79.1886,79.0398,79.1291,16500.0
2025-01-03 11:00:00,79.76,79.81,79.5,79.62,16939.0,79.1291,79.1787,78.8711,78.9902,16939.0
2025-01-03 11:10:00,79.64,79.66,79.55,79.59,26431.0,79.01,79.0299,78.9207,78.9604,26431.0
2025-01-03 11:20:00,79.61,79.62,79.19,79.31,118426.0,78.9803,78.9902,78.5636,78.6826,118426.0
2025-01-03 11:30:00,79.34,79.62,79.34,79.55,11495.0,78.7124,78.9902,78.7124,78.9207,11495.0
2025-01-03 11:40:00,79.55,79.71,79.53,79.7,15364.0,78.9207,79.0795,78.9009,79.0695,15364.0
2025-01-03 11:50:00,79.67,79.8,79.62,79.62,25191.0,79.0398,79.1688,78.9902,78.9902,25191.0
2025-01-03 12:00:00,79.63,79.8,79.61,79.74,4826.0,79.0001,79.1688,78.9803,79.1092,4826.0
2025-01-03 12:10:00,79.76,79.84,79.69,79.77,15396.0,79.1291,79.2084,79.0596,79.139,15396.0
2025-01-03 12:20:00,79.69,79.8,79.65,79.67,16311.0,79.0596,79.1688,79.0199,79.0398,16311.0
2025-01-03 12:30:00,79.69,79.73,79.63,79.7,17472.0,79.0596,79.0993,79.0001,79.0695,17472.0
2025-01-03 12:40:00,79.7,79.7,79.57,79.61,11606.0,79.0695,79.0695,78.9406,78.9803,11606.0
2025-01-03 12:50:00,79.63,79.71,79.6,79.7,10176.0,79.0001,79.0795,78.9703,79.0695,10176.0
2025-01-03 13:00:00,79.69,79.75,79.61,79.72,13222.0,79.0596,79.1192,78.9803,79.0894,13222.0
2025-01-03 13:10:00,79.74,79.77,79.69,79.75,20178.0,79.1092,79.139,79.0596,79.1192,20178.0
2025-01-03 13:20:00,79.75,79.84,79.72,79.83,10926.0,79.1192,79.2084,79.0894,79.1985,10926.0
2025-01-03 13:30:00,79.81,79.9,79.75,79.9,13438.0,79.1787,79.268,79.1192,79.268,13438.0
2025-01-03 13:40:00,79.89,79.91,79.74,79.85,11277.0,79.258,79.2779,79.1092,79.2184,11277.0
2025-01-03 13:50:00,79.86,79.89,79.78,79.83,16031.0,79.2283,79.258,79.1489,79.1985,16031.0
2025-01-03 14:00:00,79.81,79.99,79.8,79.93,13794.0,79.1787,79.3573,79.1688,79.2977,13794.0
2025-01-03 14:10:00,79.99,80.1,79.9,80.1,19858.0,79.3573,79.4664,79.268,79.4664,19858.0
2025-01-03 14:20:00,80.04,80.1,80.03,80.09,24018.0,79.4069,79.4664,79.3969,79.4565,24018.0
2025-01-03 14:30:00,80.07,80.16,80.05,80.12,16094.0,79.4366,79.5259,79.4168,79.4862,16094.0
2025-01-03 14:40:00,80.12,80.16,80.02,80.08,32150.0,79.4862,79.5259,79.387,79.4465,32150.0
2025-01-03 14:50:00,80.06,80.12,80.03,80.07,25039.0,79.4267,79.4862,79.3969,79.4366,25039.0
2025-01-03 15:00:00,80.07,80.14,80.0,80.13,19936.0,79.4366,79.5061,79.3672,79.4961,19936.0
2025-01-03 15:10:00,80.11,80.15,80.07,80.07,16313.0,79.4763,79.516,79.4366,79.4366,16313.0
2025-01-03 15:20:00,80.06,80.15,80.05,80.15,19089.0,79.4267,79.516,79.4168,79.516,19089.0
2025-01-03 15:30:00,80.14,80.14,79.98,79.99,32339.0,79.5061,79.5061,79.3473,79.3573,32339.0
2025-01-03 15:40:00,79.98,80.0,79.8,79.87,26542.0,79.3473,79.3672,79.1688,79.2382,26542.0
2025-01-03 15:50:00,79.88,79.95,79.77,79.92,181824.0,79.2481,79.3176,79.139,79.2878,181824.0
2025-01-06 09:30:00,80.01,80.47,79.99,80.2,59888.0,79.3771,79.8335,79.3573,79.5656,59888.0
2025-01-06 09:40:00,80.23,80.76,80.22,80.74,26780.0,79.5954,80.1212,79.5854,80.1013,26780.0
2025-01-06 09:50:00,80.76,80.76,80.63,80.74,13094.0,80.1212,80.1212,79.9922,80.1013,13094.0
2025-01-06 10:00:00,80.75,81.01,80.68,80.8,49529.0,80.1112,80.3692,80.0418,80.1608,49529.0
2025-01-06 10:10:00,80.8,80.84,80.45,80.45,39286.0,80.1608,80.2005,79.8136,79.8136,39286.0
2025-01-06 10:20:00,80.44,80.48,80.29,80.48,13960.0,79.8037,79.8434,79.6549,79.8434,13960.0
2025-01-06 10:30:00,80.48,80.54,80.26,80.27,12246.0,79.8434,79.9029,79.6251,79.635,12246.0
2025-01-06 10:40:00,80.27,80.31,80.17,80.21,10584.0,79.635,79.6747,79.5358,79.5755,10584.0
2025-01-06 10:50:00,80.22,80.3,80.13,80.17,11054.0,79.5854,79.6648,79.4961,79.5358,11054.0
2025-01-06 11:00:00,80.18,80.21,80.03,80.09,12317.0,79.5457,79.5755,79.3969,79.4565,12317.0
2025-01-06 11:10:00,80.1,80.18,80.07,80.11,14318.0,79.4664,79.5457,79.4366,79.4763,14318.0
2025-01-06 11:20:00,80.11,80.27,80.09,80.12,28098.0,79.4763,79.635,79.4565,79.4862,28098.0
2025-01-06 11:30:00,80.15,80.32,80.15,80.29,6902.0,79.516,79.6846,79.516,79.6549,6902.0
2025-01-06 11:40:00,80.25,80.27,80.19,80.25,18160.0,79.6152,79.635,79.5557,79.6152,18160.0
2025-01-06 11:50:00,80.25,80.35,80.23,80.31,47198.0,79.6152,79.7144,79.5954,79.6747,47198.0
2025-01-06 12:00:00,80.31,80.35,80.23,80.34,26114.0,79.6747,79.7144,79.5954,79.7045,26114.0
2025-01-06 12:10:00,80.33,80.35,80.27,80.31,17734.0,79.6946,79.7144,79.635,79.6747,17734.0
2025-01-06 12:20:00,80.32,80.35,80.17,80.18,19990.0,79.6846,79.7144,79.5358,79.5457,19990.0
2025-01-06 12:30:00,80.18,80.18,80.06,80.08,18510.0,79.5457,79.5457,79.4267,79.4465,18510.0
2025-01-06 12:40:00,80.05,80.09,80.03,80.05,9740.0,79.4168,79.4565,79.3969,79.4168,9740.0
2025-01-06 12:50:00,80.05,80.1,80.02,80.08,35730.0,79.4168,79.4664,79.387,79.4465,35730.0
2025-01-06 13:00:00,80.06,80.06,79.89,79.89,16861.0,79.4267,79.4267,79.258,79.258,16861.0
2025-01-06 13:10:00,79.89,79.96,79.84,79.95,11385.0,79.258,79.3275,79.2084,79.3176,11385.0
2025-01-06 13:20:00,79.98,79.98,79.91,79.91,11275.0,79.3473,79.3473,79.2779,79.2779,11275.0
2025-01-06 13:30:00,79.92,79.92,79.74,79.81,29175.0,79.2878,79.2878,79.1092,79.1787,29175.0
2025-01-06 13:40:00,79.82,79.85,79.7,79.77,21186.0,79.1886,79.2184,79.0695,79.139,21186.0
2025-01-06 13:50:00,79.77,79.86,79.75,79.8,25403.0,79.139,79.2283,79.1192,79.1688,25403.0
2025-01-06 14:00:00,79.81,79.81,79.62,79.73,29508.0,79.1787,79.1787,78.9902,79.0993,29508.0
2025-01-06 14:10:00,79.71,79.77,79.65,79.73,21357.0,79.0795,79.139,79.0199,79.0993,21357.0
2025-01-06 14:20:00,79.72,79.76,79.68,79.68,18421.0,79.0894,79.1291,79.0497,79.0497,18421.0
2025-01-06 14:30:00,79.66,79.73,79.59,79.62,19297.0,79.0299,79.0993,78.9604,78.9902,19297.0
2025-01-06 14:40:00,79.61,79.64,79.56,79.62,22198.0,78.9803,79.01,78.9307,78.9902,22198.0
2025-01-06 14:50:00,79.62,79.64,79.42,79.45,24798.0,78.9902,79.01,78.7918,78.8215,24798.0
2025-01-06 15:00:00,79.44,79.48,79.39,79.42,29812.0,78.8116,78.8513,78.762,78.7918,29812.0
2025-01-06 15:10:00,79.42,79.49,79.29,79.41,41029.0,78.7918,78.8612,78.6628,78.7818,41029.0
2025-01-06 15:20:00,79.43,79.45,79.33,79.36,40450.0,78.8017,78.8215,78.7025,78.7322,40450.0
2025-01-06 15:30:00,79.35,79.4,79.25,79.25,37135.0,78.7223,78.7719,78.6231,78.6231,37135.0
2025-01-06 15:40:00,79.25,79.28,79.06,79.1,73248.0,78.6231,78.6529,78.4346,78.4743,73248.0
2025-01-06 15:50:00,79.09,79.31,79.08,79.27,269108.0,78.4644,78.6826,78.4545,78.6429,269108.0
2025-01-07 09:30:00,79.24,79.5,79.1,79.29,92191.0,78.6132,78.8711,78.4743,78.6628,92191.0
2025-01-07 09:40:00,79.29,79.32,79.02,79.29,19703.0,78.6628,78.6926,78.3949,78.6628,19703.0
2025-01-07 09:50:00,79.29,79.59,79.27,79.48,48327.0,78.6628,78.9604,78.6429,78.8513,48327.0
2025-01-07 10:00:00,79.57,79.57,78.8,78.98,58332.0,78.9406,78.9406,78.1767,78.3552,58332.0
2025-01-07 10:10:00,78.98,79.06,78.78,79.06,43705.0,78.3552,78.4346,78.1568,78.4346,43705.0
2025-01-07 10:20:00,79.08,79.29,79.07,79.18,58307.0,78.4545,78.6628,78.4445,78.5537,58307.0
2025-01-07 10:30:00,79.18,79.28,78.97,79.03,66813.0,78.5537,78.6529,78.3453,78.4048,66813.0
2025-01-07 10:40:00,79.03,79.12,78.9,79.06,23763.0,78.4048,78.4941,78.2759,78.4346,23763.0
2025-01-07 10:50:00,79.09,79.72,79.09,79.72,11350.0,78.4644,79.0894,78.4644,79.0894,11350.0
2025-01-07 11:00:00,79.67,79.8,79.6,79.69,44602.0,79.0398,79.1688,78.9703,79.0596,44602.0
2025-01-07 11:10:00,79.7,79.8,79.54,79.61,54556.0,79.0695,79.1688,78.9108,78.9803,54556.0
2025-01-07 11:20:00,79.62,80.0,79.59,79.96,39274.0,78.9902,79.3672,78.9604,79.3275,39274.0
2025-01-07 11:30:00,79.96,79.98,79.7,79.91,33599.0,79.3275,79.3473,79.0695,79.2779,33599.0
2025-01-07 11:40:00,79.92,80.0,79.77,79.78,19865.0,79.2878,79.3672,79.139,79.1489,19865.0
2025-01-07 11:50:00,79.82,79.82,79.47,79.48,20547.0,79.1886,79.1886,78.8414,78.8513,20547.0
2025-01-07 12:00:00,79.48,79.6,79.42,79.47,30393.0,78.8513,78.9703,78.7918,78.8414,30393.0
2025-01-07 12:10:00,79.46,79.72,79.4,79.7,20111.0,78.8314,79.0894,78.7719,79.0695,20111.0
2025-01-07 12:20:00,79.67,79.67,79.48,79.58,27217.0,79.0398,79.0398,78.8513,78.9505,27217.0
2025-01-07 12:30:00,79.58,79.7,79.52,79.53,32934.0,78.9505,79.0695,78.891,78.9009,32934.0
2025-01-07 12:40:00,79.56,79.57,79.46,79.48,13686.0,78.9307,78.9406,78.8314,78.8513,13686.0
2025-01-07 12:50:00,79.49,79.73,79.46,79.7,16606.0,78.8612,79.0993,78.8314,79.0695,16606.0
2025-01-07 13:00:00,79.72,79.83,79.66,79.78,11733.0,79.0894,79.1985,79.0299,79.1489,11733.0
2025-01-07 13:10:00,79.78,79.85,79.73,79.83,6253.0,79.1489,79.2184,79.0993,79.1985,6253.0
2025-01-07 13:20:00,79.83,80.01,79.81,80.0,24734.0,79.1985,79.3771,79.1787,79.3672,24734.0
2025-01-07 13:30:00,80.02,80.02,79.95,80.01,12145.0,79.387,79.387,79.3176,79.3771,12145.0
2025-01-07 13:40:00,80.01,80.01,79.89,79.97,22287.0,79.3771,79.3771,79.258,79.3374,22287.0
2025-01-07 13:50:00,79.94,79.95,79.86,79.95,13226.0,79.3076,79.3176,79.2283,79.3176,13226.0
2025-01-07 14:00:00,79.92,79.97,79.85,79.91,17099.0,79.2878,79.3374,79.2184,79.2779,17099.0
2025-01-07 14:10:00,79.91,80.03,79.9,79.98,25690.0,79.2779,79.3969,79.268,79.3473,25690.0
2025-01-07 14:20:00,79.96,79.96,79.79,79.95,17824.0,79.3275,79.3275,79.1588,79.3176,17824.0
2025-01-07 14:30:00,79.93,79.96,79.9,79.9,23753.0,79.2977,79.3275,79.268,79.268,23753.0
2025-01-07 14:40:00,79.9,80.04,79.88,79.91,20320.0,79.268,79.4069,79.2481,79.2779,20320.0
2025-01-07 14:50:00,79.91,79.95,79.83,79.86,20018.0,79.2779,79.3176,79.1985,79.2283,20018.0
2025-01-07 15:00:00,79.84,79.85,79.67,79.71,28299.0,79.2084,79.2184,79.0398,79.0795,28299.0
2025-01-07 15:10:00,79.7,79.7,79.56,79.61,28932.0,79.0695,79.0695,78.9307,78.9803,28932.0
2025-01-07 15:20:00,79.6,79.6,79.45,79.5,32226.0,78.9703,78.9703,78.8215,78.8711,32226.0
2025-01-07 15:30:00,79.51,79.53,79.27,79.38,29049.0,78.881,78.9009,78.6429,78.7521,29049.0
2025-01-07 15:40:00,79.38,79.46,79.24,79.31,30007.0,78.7521,78.8314,78.6132,78.6826,30007.0
2025-01-07 15:50:00,79.33,79.46,79.13,79.2,355269.0,78.7025,78.8314,78.5041,78.5735,355269.0
2025-01-08 09:30:00,78.82,80.03,78.82,79.8,45680.0,78.1965,79.3969,78.1965,79.1688,45680.0
2025-01-08 09:40:00,79.81,79.86,79.58,79.77,26299.0,79.1787,79.2283,78.9505,79.139,26299.0
2025-01-08 09:50:00,79.77,79.83,79.18,79.35,22855.0,79.139,79.1985,78.5537,78.7223,22855.0
2025-01-08 10:00:00,79.38,79.59,79.33,79.56,30765.0,78.7521,78.9604,78.7025,78.9307,30765.0
2025-01-08 10:10:00,79.56,79.56,79.14,79.14,24916.0,78.9307,78.9307,78.514,78.514,24916.0
2025-01-08 10:20:00,79.18,79.2,78.95,78.95,30296.0,78.5537,78.5735,78.3255,78.3255,30296.0
2025-01-08 10:30:00,78.96,79.3,78.94,79.14,33218.0,78.3354,78.6727,78.3156,78.514,33218.0
2025-01-08 10:40:00,79.1,79.18,79.0,79.12,14518.0,78.4743,78.5537,78.3751,78.4941,14518.0
2025-01-08 10:50:00,79.15,79.51,79.14,79.51,7399.0,78.5239,78.881,78.514,78.881,7399.0
2025-01-08 11:00:00,79.47,79.55,79.19,79.52,19264.0,78.8414,78.9207,78.5636,78.891,19264.0
2025-01-08 11:10:00,79.53,79.56,79.36,79.48,10870.0,78.9009,78.9307,78.7322,78.8513,10870.0
2025-01-08 11:20:00,79.49,79.52,79.34,79.34,34209.0,78.8612,78.891,78.7124,78.7124,34209.0
2025-01-08 11:30:00,79.4,79.73,79.39,79.73,13458.0,78.7719,79.0993,78.762,79.0993,13458.0
2025-01-08 11:40:00,79.75,79.82,79.67,79.79,16149.0,79.1192,79.1886,79.0398,79.1588,16149.0
2025-01-08 11:50:00,79.79,79.84,79.73,79.81,14777.0,79.1588,79.2084,79.0993,79.1787,14777.0
2025-01-08 12:00:00,79.81,79.82,79.51,79.52,8931.0,79.1787,79.1886,78.881,78.891,8931.0
2025-01-08 12:10:00,79.52,79.56,79.4,79.54,17882.0,78.891,78.9307,78.7719,78.9108,17882.0
2025-01-08 12:20:00,79.54,79.54,79.36,79.41,18831.0,78.9108,78.9108,78.7322,78.7818,18831.0
2025-01-08 12:30:00,79.41,79.48,79.33,79.41,20538.0,78.7818,78.8513,78.7025,78.7818,20538.0
2025-01-08 12:40:00,79.4,79.53,79.39,79.42,22454.0,78.7719,78.9009,78.762,78.7918,22454.0
2025-01-08 12:50:00,79.45,79.7,79.42,79.67,14152.0,78.8215,79.0695,78.7918,79.0398,14152.0
2025-01-08 13:00:00,79.7,79.92,79.68,79.85,28757.0,79.0695,79.2878,79.0497,79.2184,28757.0
2025-01-08 13:10:00,79.86,79.95,79.81,79.92,12426.0,79.2283,79.3176,79.1787,79.2878,12426.0
2025-01-08 13:20:00,79.9,80.0,79.82,79.93,15428.0,79.268,79.3672,79.1886,79.2977,15428.0
2025-01-08 13:30:00,79.91,80.01,79.83,79.96,20809.0,79.2779,79.3771,79.1985,79.3275,20809.0
2025-01-08 13:40:00,79.95,79.96,79.78,79.78,12614.0,79.3176,79.3275,79.1489,79.1489,12614.0
2025-01-08 13:50:00,79.78,79.78,79.62,79.72,19598.0,79.1489,79.1489,78.9902,79.0894,19598.0
2025-01-08 14:00:00,79.74,79.91,79.64,79.89,19131.0,79.1092,79.2779,79.01,79.258,19131.0
2025-01-08 14:10:00,79.9,79.93,79.72,79.88,26261.0,79.268,79.2977,79.0894,79.2481,26261.0
2025-01-08 14:20:00,79.9,80.05,79.87,79.98,23113.0,79.268,79.4168,79.2382,79.3473,23113.0
2025-01-08 14:30:00,79.97,79.97,79.8,79.85,20932.0,79.3374,79.3374,79.1688,79.2184,20932.0
2025-01-08 14:40:00,79.85,79.93,79.77,79.93,24883.0,79.2184,79.2977,79.139,79.2977,24883.0
2025-01-08 14:50:00,79.94,79.98,79.86,79.98,21757.0,79.3076,79.3473,79.2283,79.3473,21757.0
2025-01-08 15:00:00,79.99,80.04,79.86,79.89,23434.0,79.3573,79.4069,79.2283,79.258,23434.0
2025-01-08 15:10:00,79.87,79.94,79.82,79.92,28210.0,79.2382,79.3076,79.1886,79.2878,28210.0
2025-01-08 15:20:00,79.95,80.02,79.93,79.99,24163.0,79.3176,79.387,79.2977,79.3573,24163.0
2025-01-08 15:30:00,79.98,80.02,79.84,79.85,32341.0,79.3473,79.387,79.2084,79.2184,32341.0
2025-01-08 15:40:00,79.84,79.96,79.83,79.96,29322.0,79.2084,79.3275,79.1985,79.3275,29322.0
2025-01-08 15:50:00,79.97,80.11,79.97,80.02,262454.0,79.3374,79.4763,79.3374,79.387,262454.0
2025-01-10 09:30:00,79.23,79.67,78.77,78.81,84008.0,78.6033,79.0398,78.1469,78.1866,84008.0
2025-01-10 09:40:00,78.81,79.09,78.66,78.99,30455.0,78.1866,78.4644,78.0378,78.3652,30455.0
2025-01-10 09:50:00,79.09,79.17,78.96,79.09,40647.0,78.4644,78.5437,78.3354,78.4644,40647.0
2025-01-10 10:00:00,79.06,79.08,78.4,78.5,154103.0,78.4346,78.4545,77.7798,77.879,154103.0
2025-01-10 10:10:00,78.54,78.91,78.39,78.8,55788.0,77.9187,78.2858,77.7699,78.1767,55788.0
2025-01-10 10:20:00,78.79,78.85,78.68,78.84,32601.0,78.1667,78.2263,78.0576,78.2163,32601.0
2025-01-10 10:30:00,78.8,78.94,78.74,78.84,28604.0,78.1767,78.3156,78.1171,78.2163,28604.0
2025-01-10 10:40:00,78.83,78.87,78.63,78.82,15915.0,78.2064,78.2461,78.008,78.1965,15915.0
2025-01-10 10:50:00,78.79,78.82,78.52,78.59,54058.0,78.1667,78.1965,77.8989,77.9683,54058.0
2025-01-10 11:00:00,78.6,78.64,78.46,78.64,53622.0,77.9782,78.0179,77.8394,78.0179,53622.0
2025-01-10 11:10:00,78.63,78.9,78.6,78.76,35471.0,78.008,78.2759,77.9782,78.137,35471.0
2025-01-10 11:20:00,78.76,78.95,78.73,78.74,25935.0,78.137,78.3255,78.1072,78.1171,25935.0
2025-01-10 11:30:00,78.76,78.78,78.61,78.67,26037.0,78.137,78.1568,77.9882,78.0477,26037.0
2025-01-10 11:40:00,78.69,78.82,78.63,78.69,27438.0,78.0675,78.1965,78.008,78.0675,27438.0
2025-01-10 11:50:00,78.73,78.82,78.58,78.62,22552.0,78.1072,78.1965,77.9584,77.9981,22552.0
2025-01-10 12:00:00,78.62,78.67,78.58,78.65,23196.0,77.9981,78.0477,77.9584,78.0279,23196.0
2025-01-10 12:10:00,78.65,78.66,78.46,78.55,56360.0,78.0279,78.0378,77.8394,77.9286,56360.0
2025-01-10 12:20:00,78.53,78.59,78.39,78.58,32652.0,77.9088,77.9683,77.7699,77.9584,32652.0
2025-01-10 12:30:00,78.6,78.74,78.58,78.69,33348.0,77.9782,78.1171,77.9584,78.0675,33348.0
2025-01-10 12:40:00,78.69,78.79,78.65,78.79,20528.0,78.0675,78.1667,78.0279,78.1667,20528.0
2025-01-10 12:50:00,78.79,78.88,78.7,78.8,37319.0,78.1667,78.256,78.0775,78.1767,37319.0
2025-01-10 13:00:00,78.78,78.8,78.65,78.79,23655.0,78.1568,78.1767,78.0279,78.1667,23655.0
2025-01-10 13:10:00,78.8,78.92,78.78,78.92,36142.0,78.1767,78.2957,78.1568,78.2957,36142.0
2025-01-10 13:20:00,78.92,79.12,78.92,79.03,18166.0,78.2957,78.4941,78.2957,78.4048,18166.0
2025-01-10 13:30:00,79.01,79.08,78.89,79.05,14070.0,78.385,78.4545,78.266,78.4247,14070.0
2025-01-10 13:40:00,79.05,79.05,78.85,78.96,21815.0,78.4247,78.4247,78.2263,78.3354,21815.0
2025-01-10 13:50:00,78.95,79.01,78.84,78.99,27964.0,78.3255,78.385,78.2163,78.3652,27964.0
2025-01-10 14:00:00,79.0,79.0,78.65,78.66,21591.0,78.3751,78.3751,78.0279,78.0378,21591.0
2025-01-10 14:10:00,78.66,78.82,78.58,78.8,41313.0,78.0378,78.1965,77.9584,78.1767,41313.0
2025-01-10 14:20:00,78.8,78.9,78.65,78.79,39867.0,78.1767,78.2759,78.0279,78.1667,39867.0
2025-01-10 14:30:00,78.79,78.88,78.69,78.86,25735.0,78.1667,78.256,78.0675,78.2362,25735.0
2025-01-10 14:40:00,78.84,78.88,78.74,78.74,26478.0,78.2163,78.256,78.1171,78.1171,26478.0
2025-01-10 14:50:00,78.76,78.94,78.75,78.88,29268.0,78.137,78.3156,78.1271,78.256,29268.0
2025-01-10 15:00:00,78.87,78.93,78.73,78.74,21725.0,78.2461,78.3056,78.1072,78.1171,21725.0
2025-01-10 15:10:00,78.75,78.76,78.47,78.56,28170.0,78.1271,78.137,77.8493,77.9386,28170.0
2025-01-10 15:20:00,78.57,78.62,78.55,78.59,32058.0,77.9485,77.9981,77.9286,77.9683,32058.0
2025-01-10 15:30:00,78.58,78.67,78.49,78.49,44858.0,77.9584,78.0477,77.8691,77.8691,44858.0
2025-01-10 15:40:00,78.49,78.57,78.41,78.42,46049.0,77.8691,77.9485,77.7898,77.7997,46049.0
2025-01-10 15:50:00,78.41,78.74,78.38,78.66,282531.0,77.7898,78.1171,77.76,78.0378,282531.0
2025-01-13 09:30:00,77.39,78.59,77.22,78.1,83330.0,76.7778,77.9683,76.6092,77.4822,83330.0
2025-01-13 09:40:00,78.12,78.41,78.08,78.32,48445.0,77.502,77.7898,77.4624,77.7005,48445.0
2025-01-13 09:50:00,78.35,78.46,78.14,78.37,65442.0,77.7302,77.8394,77.5219,77.7501,65442.0
2025-01-13 10:00:00,78.37,78.45,78.25,78.31,61787.0,77.7501,77.8294,77.631,77.6905,61787.0
2025-01-13 10:10:00,78.31,78.32,78.11,78.22,30648.0,77.6905,77.7005,77.4921,77.6013,30648.0
2025-01-13 10:20:00,78.25,78.3,77.99,78.03,43126.0,77.631,77.6806,77.3731,77.4128,43126.0
2025-01-13 10:30:00,78.04,78.48,78.03,78.45,55323.0,77.4227,77.8592,77.4128,77.8294,55323.0
2025-01-13 10:40:00,78.45,78.75,78.35,78.56,61545.0,77.8294,78.1271,77.7302,77.9386,61545.0
2025-01-13 10:50:00,78.57,78.65,78.45,78.53,30062.0,77.9485,78.0279,77.8294,77.9088,30062.0
2025-01-13 11:00:00,78.53,78.53,78.26,78.3,29227.0,77.9088,77.9088,77.6409,77.6806,29227.0
2025-01-13 11:10:00,78.33,78.39,78.27,78.35,35650.0,77.7104,77.7699,77.6509,77.7302,35650.0
2025-01-13 11:20:00,78.36,78.57,78.33,78.36,60300.0,77.7401,77.9485,77.7104,77.7401,60300.0
2025-01-13 11:30:00,78.36,78.42,78.23,78.25,20809.0,77.7401,77.7997,77.6112,77.631,20809.0
2025-01-13 11:40:00,78.29,78.43,78.29,78.31,19601.0,77.6707,77.8096,77.6707,77.6905,19601.0
2025-01-13 11:50:00,78.34,78.34,78.15,78.17,22553.0,77.7203,77.7203,77.5318,77.5516,22553.0
2025-01-13 12:00:00,78.18,78.39,78.1,78.35,20290.0,77.5616,77.7699,77.4822,77.7302,20290.0
2025-01-13 12:10:00,78.37,78.54,78.35,78.52,51025.0,77.7501,77.9187,77.7302,77.8989,51025.0
2025-01-13 12:20:00,78.52,78.59,78.44,78.47,42483.0,77.8989,77.9683,77.8195,77.8493,42483.0
2025-01-13 12:30:00,78.46,78.47,78.38,78.38,22100.0,77.8394,77.8493,77.76,77.76,22100.0
2025-01-13 12:40:00,78.39,78.52,78.39,78.45,19559.0,77.7699,77.8989,77.7699,77.8294,19559.0
2025-01-13 12:50:00,78.45,78.81,78.44,78.81,51464.0,77.8294,78.1866,77.8195,78.1866,51464.0
2025-01-13 13:00:00,78.81,78.96,78.76,78.82,47102.0,78.1866,78.3354,78.137,78.1965,47102.0
2025-01-13 13:10:00,78.81,78.83,78.64,78.66,17673.0,78.1866,78.2064,78.0179,78.0378,17673.0
2025-01-13 13:20:00,78.67,78.71,78.6,78.71,39080.0,78.0477,78.0874,77.9782,78.0874,39080.0
2025-01-13 13:30:00,78.72,78.81,78.62,78.81,52397.0,78.0973,78.1866,77.9981,78.1866,52397.0
2025-01-13 13:40:00,78.79,78.88,78.72,78.86,25841.0,78.1667,78.256,78.0973,78.2362,25841.0
2025-01-13 13:50:00,78.84,78.86,78.7,78.85,13525.0,78.2163,78.2362,78.0775,78.2263,13525.0
2025-01-13 14:00:00,78.85,78.85,78.72,78.84,20612.0,78.2263,78.2263,78.0973,78.2163,20612.0
2025-01-13 14:10:00,78.85,78.9,78.75,78.78,25896.0,78.2263,78.2759,78.1271,78.1568,25896.0
2025-01-13 14:20:00,78.78,79.06,78.76,79.06,21590.0,78.1568,78.4346,78.137,78.4346,21590.0
2025-01-13 14:30:00,79.04,79.13,78.92,79.11,31049.0,78.4148,78.5041,78.2957,78.4842,31049.0
2025-01-13 14:40:00,79.1,79.25,79.06,79.08,30051.0,78.4743,78.6231,78.4346,78.4545,30051.0
2025-01-13 14:50:00,79.09,79.22,79.06,79.18,28944.0,78.4644,78.5933,78.4346,78.5537,28944.0
2025-01-13 15:00:00,79.18,79.18,79.07,79.12,20457.0,78.5537,78.5537,78.4445,78.4941,20457.0
2025-01-13 15:10:00,79.13,79.15,78.99,79.11,22145.0,78.5041,78.5239,78.3652,78.4842,22145.0
2025-01-13 15:20:00,79.1,79.1,78.94,79.01,37325.0,78.4743,78.4743,78.3156,78.385,37325.0
2025-01-13 15:30:00,79.0,79.03,78.9,78.96,50511.0,78.3751,78.4048,78.2759,78.3354,50511.0
2025-01-13 15:40:00,78.96,78.98,78.85,78.91,47182.0,78.3354,78.3552,78.2263,78.2858,47182.0
2025-01-13 15:50:00,78.91,79.4,78.89,79.3,201838.0,78.2858,78.7719,78.266,78.6727,201838.0
2025-01-14 09:30:00,79.77,80.17,79.43,79.93,62067.0,79.139,79.5358,78.8017,79.2977,62067.0
2025-01-14 09:40:00,79.97,80.13,79.92,80.13,21162.0,79.3374,79.4961,79.2878,79.4961,21162.0
2025-01-14 09:50:00,80.09,80.1,79.84,79.84,16388.0,79.4565,79.4664,79.2084,79.2084,16388.0
2025-01-14 10:00:00,79.9,80.36,79.89,80.21,44052.0,79.268,79.7243,79.258,79.5755,44052.0
2025-01-14 10:10:00,80.22,80.34,80.19,80.3,24783.0,79.5854,79.7045,79.5557,79.6648,24783.0
2025-01-14 10:20:00,80.3,80.48,80.18,80.34,28011.0,79.6648,79.8434,79.5457,79.7045,28011.0
2025-01-14 10:30:00,80.34,80.55,80.3,80.41,21389.0,79.7045,79.9128,79.6648,79.7739,21389.0
2025-01-14 10:40:00,80.41,80.58,80.38,80.54,19474.0,79.7739,79.9426,79.7442,79.9029,19474.0
2025-01-14 10:50:00,80.55,80.61,80.42,80.45,20353.0,79.9128,79.9723,79.7839,79.8136,20353.0
2025-01-14 11:00:00,80.45,80.45,80.03,80.03,35116.0,79.8136,79.8136,79.3969,79.3969,35116.0
2025-01-14 11:10:00,80.05,80.12,80.02,80.09,23252.0,79.4168,79.4862,79.387,79.4565,23252.0
2025-01-14 11:20:00,80.07,80.18,80.03,80.03,21607.0,79.4366,79.5457,79.3969,79.3969,21607.0
2025-01-14 11:30:00,80.02,80.09,79.79,79.85,13540.0,79.387,79.4565,79.1588,79.2184,13540.0
2025-01-14 11:40:00,79.85,79.86,79.72,79.8,20223.0,79.2184,79.2283,79.0894,79.1688,20223.0
2025-01-14 11:50:00,79.8,79.88,79.74,79.76,15592.0,79.1688,79.2481,79.1092,79.1291,15592.0
2025-01-14 12:00:00,79.76,79.86,79.72,79.84,12043.0,79.1291,79.2283,79.0894,79.2084,12043.0
2025-01-14 12:10:00,79.84,79.93,79.82,79.86,13220.0,79.2084,79.2977,79.1886,79.2283,13220.0
2025-01-14 12:20:00,79.86,79.93,79.76,79.89,13477.0,79.2283,79.2977,79.1291,79.258,13477.0
2025-01-14 12:30:00,79.88,79.88,79.64,79.72,24347.0,79.2481,79.2481,79.01,79.0894,24347.0
2025-01-14 12:40:00,79.7,79.81,79.69,79.81,13334.0,79.0695,79.1787,79.0596,79.1787,13334.0
2025-01-14 12:50:00,79.84,79.96,79.82,79.95,10906.0,79.2084,79.3275,79.1886,79.3176,10906.0
2025-01-14 13:00:00,79.93,80.0,79.92,79.95,10895.0,79.2977,79.3672,79.2878,79.3176,10895.0
2025-01-14 13:10:00,79.96,80.11,79.94,80.08,12501.0,79.3275,79.4763,79.3076,79.4465,12501.0
2025-01-14 13:20:00,80.1,80.24,80.09,80.2,15814.0,79.4664,79.6053,79.4565,79.5656,15814.0
2025-01-14 13:30:00,80.2,80.4,80.18,80.4,12304.0,79.5656,79.764,79.5457,79.764,12304.0
2025-01-14 13:40:00,80.41,80.47,80.4,80.47,14483.0,79.7739,79.8335,79.764,79.8335,14483.0
2025-01-14 13:50:00,80.46,80.52,80.4,80.47,15594.0,79.8235,79.8831,79.764,79.8335,15594.0
2025-01-14 14:00:00,80.44,80.45,80.29,80.45,21518.0,79.8037,79.8136,79.6549,79.8136,21518.0
2025-01-14 14:10:00,80.45,80.56,80.44,80.56,16284.0,79.8136,79.9227,79.8037,79.9227,16284.0
2025-01-14 14:20:00,80.55,80.6,80.44,80.44,19173.0,79.9128,79.9624,79.8037,79.8037,19173.0
2025-01-14 14:30:00,80.42,80.52,80.41,80.47,23502.0,79.7839,79.8831,79.7739,79.8335,23502.0
2025-01-14 14:40:00,80.46,80.54,80.43,80.46,21535.0,79.8235,79.9029,79.7938,79.8235,21535.0
2025-01-14 14:50:00,80.46,80.46,80.26,80.31,18970.0,79.8235,79.8235,79.6251,79.6747,18970.0
2025-01-14 15:00:00,80.31,80.34,80.03,80.16,21391.0,79.6747,79.7045,79.3969,79.5259,21391.0
2025-01-14 15:10:00,80.17,80.26,80.12,80.25,26622.0,79.5358,79.6251,79.4862,79.6152,26622.0
2025-01-14 15:20:00,80.25,80.44,80.25,80.43,47351.0,79.6152,79.8037,79.6152,79.7938,47351.0
2025-01-14 15:30:00,80.42,80.45,80.2,80.22,34417.0,79.7839,79.8136,79.5656,79.5854,34417.0
2025-01-14 15:40:00,80.22,80.29,80.16,80.2,39511.0,79.5854,79.6549,79.5259,79.5656,39511.0
2025-01-14 15:50:00,80.21,80.39,80.15,80.21,213013.0,79.5755,79.7541,79.516,79.5755,213013.0
2025-01-15 09:30:00,81.94,81.94,80.98,81.06,90022.0,81.2918,81.2918,80.3394,80.4188,90022.0
2025-01-15 09:40:00,81.07,81.27,81.05,81.12,35983.0,80.4287,80.6271,80.4089,80.4783,35983.0
2025-01-15 09:50:00,81.16,81.43,81.08,81.32,53573.0,80.518,80.7859,80.4386,80.6767,53573.0
2025-01-15 10:00:00,81.32,81.38,80.76,80.77,42956.0,80.6767,80.7363,80.1212,80.1311,42956.0
2025-01-15 10:10:00,80.8,80.88,80.55,80.61,41212.0,80.1608,80.2402,79.9128,79.9723,41212.0
2025-01-15 10:20:00,80.6,80.6,80.42,80.5,40011.0,79.9624,79.9624,79.7839,79.8632,40011.0
2025-01-15 10:30:00,80.48,80.55,80.32,80.34,38082.0,79.8434,79.9128,79.6846,79.7045,38082.0
2025-01-15 10:40:00,80.28,80.37,80.17,80.2,31920.0,79.645,79.7342,79.5358,79.5656,31920.0
2025-01-15 10:50:00,80.18,80.34,80.13,80.33,35700.0,79.5457,79.7045,79.4961,79.6946,35700.0
2025-01-15 11:00:00,80.33,80.43,80.23,80.31,29065.0,79.6946,79.7938,79.5954,79.6747,29065.0
2025-01-15 11:10:00,80.32,80.32,80.12,80.14,23596.0,79.6846,79.6846,79.4862,79.5061,23596.0
2025-01-15 11:20:00,80.15,80.29,80.07,80.16,32196.0,79.516,79.6549,79.4366,79.5259,32196.0
2025-01-15 11:30:00,80.14,80.16,80.01,80.03,50130.0,79.5061,79.5259,79.3771,79.3969,50130.0
2025-01-15 11:40:00,80.03,80.11,80.0,80.09,55376.0,79.3969,79.4763,79.3672,79.4565,55376.0
2025-01-15 11:50:00,80.07,80.07,79.9,79.99,34300.0,79.4366,79.4366,79.268,79.3573,34300.0
2025-01-15 12:00:00,80.0,80.12,79.97,80.12,34632.0,79.3672,79.4862,79.3374,79.4862,34632.0
2025-01-15 12:10:00,80.11,80.22,80.02,80.02,26142.0,79.4763,79.5854,79.387,79.387,26142.0
2025-01-15 12:20:00,80.05,80.09,79.97,80.09,27169.0,79.4168,79.4565,79.3374,79.4565,27169.0
2025-01-15 12:30:00,80.09,80.11,79.89,79.98,36133.0,79.4565,79.4763,79.258,79.3473,36133.0
2025-01-15 12:40:00,79.98,79.99,79.9,79.9,22221.0,79.3473,79.3573,79.268,79.268,22221.0
2025-01-15 12:50:00,79.91,79.94,79.82,79.86,48072.0,79.2779,79.3076,79.1886,79.2283,48072.0
2025-01-15 13:00:00,79.87,79.96,79.86,79.88,30869.0,79.2382,79.3275,79.2283,79.2481,30869.0
2025-01-15 13:10:00,79.87,80.03,79.87,79.97,47176.0,79.2382,79.3969,79.2382,79.3374,47176.0
2025-01-15 13:20:00,79.97,80.08,79.93,80.02,79029.0,79.3374,79.4465,79.2977,79.387,79029.0
2025-01-15 13:30:00,80.02,80.05,79.9,79.91,77266.0,79.387,79.4168,79.268,79.2779,77266.0
2025-01-15 13:40:00,79.94,80.05,79.88,79.89,138735.0,79.3076,79.4168,79.2481,79.258,138735.0
2025-01-15 13:50:00,79.9,79.96,79.81,79.9,417405.0,79.268,79.3275,79.1787,79.268,417405.0
2025-01-15 14:00:00,79.9,79.93,79.77,79.81,56065.0,79.268,79.2977,79.139,79.1787,56065.0
2025-01-15 14:10:00,79.79,79.83,79.72,79.82,67539.0,79.1588,79.1985,79.0894,79.1886,67539.0
2025-01-15 14:20:00,79.8,79.84,79.75,79.84,93767.0,79.1688,79.2084,79.1192,79.2084,93767.0
2025-01-15 14:30:00,79.84,80.07,79.83,80.02,43496.0,79.2084,79.4366,79.1985,79.387,43496.0
2025-01-15 14:40:00,80.03,80.14,79.99,80.03,67102.0,79.3969,79.5061,79.3573,79.3969,67102.0
2025-01-15 14:50:00,80.02,80.1,79.98,79.99,31668.0,79.387,79.4664,79.3473,79.3573,31668.0
2025-01-15 15:00:00,80.0,80.16,80.0,80.02,43289.0,79.3672,79.5259,79.3672,79.387,43289.0
2025-01-15 15:10:00,80.03,80.08,79.9,79.9,85458.0,79.3969,79.4465,79.268,79.268,85458.0
2025-01-15 15:20:00,79.89,80.0,79.86,79.88,212627.0,79.258,79.3672,79.2283,79.2481,212627.0
2025-01-15 15:30:00,79.86,79.87,79.55,79.56,231033.0,79.2283,79.2382,78.9207,78.9307,231033.0
2025-01-15 15:40:00,79.57,79.6,79.44,79.52,211886.0,78.9406,78.9703,78.8116,78.891,211886.0
2025-01-15 15:50:00,79.52,79.59,79.29,79.43,540442.0,78.891,78.9604,78.6628,78.8017,540442.0
2025-01-16 09:30:00,79.77,79.86,79.42,79.68,177152.0,79.139,79.2283,78.7918,79.0497,177152.0
2025-01-16 09:40:00,79.68,79.97,79.53,79.59,88246.0,79.0497,79.3374,78.9009,78.9604,88246.0
2025-01-16 09:50:00,79.6,79.92,79.57,79.59,83663.0,78.9703,79.2878,78.9406,78.9604,83663.0
2025-01-16 10:00:00,79.57,79.69,79.5,79.65,87333.0,78.9406,79.0596,78.8711,79.0199,87333.0
2025-01-16 10:10:00,79.65,79.8,79.55,79.76,110880.0,79.0199,79.1688,78.9207,79.1291,110880.0
2025-01-16 10:20:00,79.74,80.1,79.74,80.04,97597.0,79.1092,79.4664,79.1092,79.4069,97597.0
2025-01-16 10:30:00,80.03,80.07,79.89,79.97,70481.0,79.3969,79.4366,79.258,79.3374,70481.0
2025-01-16 10:40:00,79.95,79.95,79.79,79.91,212541.0,79.3176,79.3176,79.1588,79.2779,212541.0
2025-01-16 10:50:00,79.91,80.01,79.75,80.0,217180.0,79.2779,79.3771,79.1192,79.3672,217180.0
2025-01-16 11:00:00,80.0,80.46,79.99,80.41,219610.0,79.3672,79.8235,79.3573,79.7739,219610.0
2025-01-16 11:10:00,80.38,80.45,80.16,80.24,44055.0,79.7442,79.8136,79.5259,79.6053,44055.0
2025-01-16 11:20:00,80.24,80.67,80.21,80.67,41537.0,79.6053,80.0319,79.5755,80.0319,41537.0
2025-01-16 11:30:00,80.65,80.69,80.47,80.51,39557.0,80.012,80.0517,79.8335,79.8731,39557.0
2025-01-16 11:40:00,80.51,80.52,80.41,80.47,22527.0,79.8731,79.8831,79.7739,79.8335,22527.0
2025-01-16 11:50:00,80.45,80.67,80.43,80.6,70110.0,79.8136,80.0319,79.7938,79.9624,70110.0
2025-01-16 12:00:00,80.61,80.67,80.49,80.51,32314.0,79.9723,80.0319,79.8533,79.8731,32314.0
2025-01-16 12:10:00,80.5,80.53,80.39,80.39,42187.0,79.8632,79.893,79.7541,79.7541,42187.0
2025-01-16 12:20:00,80.39,80.43,80.3,80.41,32430.0,79.7541,79.7938,79.6648,79.7739,32430.0
2025-01-16 12:30:00,80.41,80.48,80.2,80.21,32254.0,79.7739,79.8434,79.5656,79.5755,32254.0
2025-01-16 12:40:00,80.2,80.2,80.02,80.04,35152.0,79.5656,79.5656,79.387,79.4069,35152.0
2025-01-16 12:50:00,80.04,80.15,80.02,80.13,33455.0,79.4069,79.516,79.387,79.4961,33455.0
2025-01-16 13:00:00,80.12,80.33,80.08,80.28,28873.0,79.4862,79.6946,79.4465,79.645,28873.0
2025-01-16 13:10:00,80.28,80.29,80.17,80.19,26370.0,79.645,79.6549,79.5358,79.5557,26370.0
2025-01-16 13:20:00,80.19,80.22,80.14,80.18,26918.0,79.5557,79.5854,79.5061,79.5457,26918.0
2025-01-16 13:30:00,80.17,80.21,80.1,80.11,28171.0,79.5358,79.5755,79.4664,79.4763,28171.0
2025-01-16 13:40:00,80.11,80.2,80.07,80.14,32335.0,79.4763,79.5656,79.4366,79.5061,32335.0
2025-01-16 13:50:00,80.15,80.16,80.03,80.16,44034.0,79.516,79.5259,79.3969,79.5259,44034.0
2025-01-16 14:00:00,80.16,80.17,80.02,80.1,28558.0,79.5259,79.5358,79.387,79.4664,28558.0
2025-01-16 14:10:00,80.1,80.1,80.01,80.07,60567.0,79.4664,79.4664,79.3771,79.4366,60567.0
2025-01-16 14:20:00,80.07,80.24,80.05,80.19,49292.0,79.4366,79.6053,79.4168,79.5557,49292.0
2025-01-16 14:30:00,80.19,80.19,80.03,80.05,40379.0,79.5557,79.5557,79.3969,79.4168,40379.0
2025-01-16 14:40:00,80.06,80.1,80.01,80.04,34853.0,79.4267,79.4664,79.3771,79.4069,34853.0
2025-01-16 14:50:00,80.04,80.18,80.04,80.12,34828.0,79.4069,79.5457,79.4069,79.4862,34828.0
2025-01-16 15:00:00,80.11,80.32,80.1,80.28,19239.0,79.4763,79.6846,79.4664,79.645,19239.0
2025-01-16 15:10:00,80.27,80.3,80.19,80.23,26911.0,79.635,79.6648,79.5557,79.5954,26911.0
2025-01-16 15:20:00,80.22,80.28,80.16,80.2,49316.0,79.5854,79.645,79.5259,79.5656,49316.0
2025-01-16 15:30:00,80.2,80.4,80.19,80.4,46527.0,79.5656,79.764,79.5557,79.764,46527.0
2025-01-16 15:40:00,80.4,80.5,80.34,80.38,61517.0,79.764,79.8632,79.7045,79.7442,61517.0
2025-01-16 15:50:00,80.4,80.54,80.33,80.46,295672.0,79.764,79.9029,79.6946,79.8235,295672.0
2025-01-17 09:30:00,80.96,81.21,80.63,81.04,456500.0,80.3196,80.5676,79.9922,80.3989,456500.0
2025-01-17 09:40:00,81.01,81.45,81.0,81.45,19744.0,80.3692,80.8057,80.3593,80.8057,19744.0
2025-01-17 09:50:00,81.47,81.49,81.04,81.07,32731.0,80.8255,80.8454,80.3989,80.4287,32731.0
2025-01-17 10:00:00,81.06,81.24,80.91,80.99,47236.0,80.4188,80.5974,80.27,80.3493,47236.0
2025-01-17 10:10:00,81.0,81.22,81.0,81.22,16159.0,80.3593,80.5775,80.3593,80.5775,16159.0
2025-01-17 10:20:00,81.22,81.35,81.15,81.31,35134.0,80.5775,80.7065,80.5081,80.6668,35134.0
2025-01-17 10:30:00,81.32,81.35,81.17,81.2,31098.0,80.6767,80.7065,80.5279,80.5577,31098.0
2025-01-17 10:40:00,81.2,81.25,81.15,81.25,40690.0,80.5577,80.6073,80.5081,80.6073,40690.0
2025-01-17 10:50:00,81.25,81.46,81.24,81.37,35966.0,80.6073,80.8156,80.5974,80.7263,35966.0
2025-01-17 11:00:00,81.36,81.47,81.29,81.47,25072.0,80.7164,80.8255,80.647,80.8255,25072.0
2025-01-17 11:10:00,81.46,81.55,81.36,81.42,14906.0,80.8156,80.9049,80.7164,80.7759,14906.0
2025-01-17 11:20:00,81.4,81.46,81.28,81.34,32336.0,80.7561,80.8156,80.637,80.6966,32336.0
2025-01-17 11:30:00,81.35,81.43,81.31,81.39,25587.0,80.7065,80.7859,80.6668,80.7462,25587.0
2025-01-17 11:40:00,81.39,81.46,81.37,81.44,36256.0,80.7462,80.8156,80.7263,80.7958,36256.0
2025-01-17 11:50:00,81.45,81.45,81.26,81.29,16821.0,80.8057,80.8057,80.6172,80.647,16821.0
2025-01-17 12:00:00,81.26,81.31,81.17,81.19,26459.0,80.6172,80.6668,80.5279,80.5478,26459.0
2025-01-17 12:10:00,81.2,81.36,81.18,81.35,25851.0,80.5577,80.7164,80.5378,80.7065,25851.0
2025-01-17 12:20:00,81.35,81.37,81.24,81.31,16506.0,80.7065,80.7263,80.5974,80.6668,16506.0
2025-01-17 12:30:00,81.31,81.44,81.27,81.29,50388.0,80.6668,80.7958,80.6271,80.647,50388.0
2025-01-17 12:40:00,81.26,81.26,81.12,81.13,13600.0,80.6172,80.6172,80.4783,80.4882,13600.0
2025-01-17 12:50:00,81.13,81.26,81.09,81.23,39721.0,80.4882,80.6172,80.4486,80.5874,39721.0
2025-01-17 13:00:00,81.23,81.24,81.12,81.18,25051.0,80.5874,80.5974,80.4783,80.5378,25051.0
2025-01-17 13:10:00,81.19,81.26,81.19,81.23,16170.0,80.5478,80.6172,80.5478,80.5874,16170.0
2025-01-17 13:20:00,81.23,81.29,81.09,81.15,17775.0,80.5874,80.647,80.4486,80.5081,17775.0
2025-01-17 13:30:00,81.15,81.19,81.11,81.17,32012.0,80.5081,80.5478,80.4684,80.5279,32012.0
2025-01-17 13:40:00,81.17,81.2,81.09,81.18,16657.0,80.5279,80.5577,80.4486,80.5378,16657.0
2025-01-17 13:50:00,81.16,81.21,81.07,81.13,18842.0,80.518,80.5676,80.4287,80.4882,18842.0
2025-01-17 14:00:00,81.12,81.2,81.11,81.18,15617.0,80.4783,80.5577,80.4684,80.5378,15617.0
2025-01-17 14:10:00,81.19,81.21,81.1,81.17,23886.0,80.5478,80.5676,80.4585,80.5279,23886.0
2025-01-17 14:20:00,81.19,81.27,81.19,81.25,42350.0,80.5478,80.6271,80.5478,80.6073,42350.0
2025-01-17 14:30:00,81.24,81.33,81.21,81.23,31762.0,80.5974,80.6867,80.5676,80.5874,31762.0
2025-01-17 14:40:00,81.22,81.28,81.19,81.21,23764.0,80.5775,80.637,80.5478,80.5676,23764.0
2025-01-17 14:50:00,81.2,81.22,81.17,81.2,27552.0,80.5577,80.5775,80.5279,80.5577,27552.0
2025-01-17 15:00:00,81.19,81.19,80.99,81.1,35416.0,80.5478,80.5478,80.3493,80.4585,35416.0
2025-01-17 15:10:00,81.09,81.16,81.09,81.15,69292.0,80.4486,80.518,80.4486,80.5081,69292.0
2025-01-17 15:20:00,81.15,81.2,81.11,81.12,29117.0,80.5081,80.5577,80.4684,80.4783,29117.0
2025-01-17 15:30:00,81.13,81.27,81.13,81.16,37986.0,80.4882,80.6271,80.4882,80.518,37986.0
2025-01-17 15:40:00,81.17,81.28,81.12,81.17,60943.0,80.5279,80.637,80.4783,80.5279,60943.0
2025-01-17 15:50:00,81.16,81.38,80.96,81.14,404272.0,80.518,80.7363,80.3196,80.4982,404272.0
2025-01-21 09:30:00,82.01,82.34,81.95,82.07,98208.0,81.3613,81.6887,81.3017,81.4208,98208.0
2025-01-21 09:40:00,82.04,82.14,81.82,81.83,57592.0,81.391,81.4902,81.1728,81.1827,57592.0
2025-01-21 09:50:00,81.82,81.9,81.54,81.6,30062.0,81.1728,81.2521,80.895,80.9545,30062.0
2025-01-21 10:00:00,81.65,81.75,81.48,81.7,26965.0,81.0041,81.1033,80.8355,81.0537,26965.0
2025-01-21 10:10:00,81.68,81.79,81.5,81.68,25451.0,81.0339,81.143,80.8553,81.0339,25451.0
2025-01-21 10:20:00,81.72,81.79,81.66,81.69,38249.0,81.0736,81.143,81.014,81.0438,38249.0
2025-01-21 10:30:00,81.7,81.75,81.62,81.68,37274.0,81.0537,81.1033,80.9744,81.0339,37274.0
2025-01-21 10:40:00,81.67,81.74,81.63,81.67,40314.0,81.024,81.0934,80.9843,81.024,40314.0
2025-01-21 10:50:00,81.65,81.89,81.61,81.81,24606.0,81.0041,81.2422,80.9644,81.1629,24606.0
2025-01-21 11:00:00,81.84,81.93,81.79,81.93,22275.0,81.1926,81.2819,81.143,81.2819,22275.0
2025-01-21 11:10:00,81.92,82.05,81.92,82.05,24414.0,81.272,81.401,81.272,81.401,24414.0
2025-01-21 11:20:00,82.05,82.15,81.98,82.03,22789.0,81.401,81.5002,81.3315,81.3811,22789.0
2025-01-21 11:30:00,82.02,82.06,81.93,81.97,25774.0,81.3712,81.4109,81.2819,81.3216,25774.0
2025-01-21 11:40:00,81.98,82.03,81.95,82.01,15833.0,81.3315,81.3811,81.3017,81.3613,15833.0
2025-01-21 11:50:00,81.99,82.03,81.96,82.01,20434.0,81.3414,81.3811,81.3117,81.3613,20434.0
2025-01-21 12:00:00,81.99,82.08,81.95,82.03,22411.0,81.3414,81.4307,81.3017,81.3811,22411.0
2025-01-21 12:10:00,82.03,82.1,82.01,82.09,19691.0,81.3811,81.4506,81.3613,81.4406,19691.0
2025-01-21 12:20:00,82.07,82.3,82.07,82.26,41153.0,81.4208,81.649,81.4208,81.6093,41153.0
2025-01-21 12:30:00,82.25,82.31,82.2,82.2,29974.0,81.5994,81.6589,81.5498,81.5498,29974.0
2025-01-21 12:40:00,82.21,82.26,82.05,82.19,47027.0,81.5597,81.6093,81.401,81.5398,47027.0
2025-01-21 12:50:00,82.19,82.25,82.1,82.25,27651.0,81.5398,81.5994,81.4506,81.5994,27651.0
2025-01-21 13:00:00,82.27,82.27,82.16,82.25,34349.0,81.6192,81.6192,81.5101,81.5994,34349.0
2025-01-21 13:10:00,82.25,82.38,82.21,82.36,35373.0,81.5994,81.7283,81.5597,81.7085,35373.0
2025-01-21 13:20:00,82.36,82.42,82.34,82.36,54399.0,81.7085,81.768,81.6887,81.7085,54399.0
2025-01-21 13:30:00,82.37,82.44,82.32,82.39,25137.0,81.7184,81.7879,81.6688,81.7383,25137.0
2025-01-21 13:40:00,82.38,82.41,82.32,82.33,18168.0,81.7283,81.7581,81.6688,81.6787,18168.0
2025-01-21 13:50:00,82.33,82.38,82.31,82.36,25394.0,81.6787,81.7283,81.6589,81.7085,25394.0
2025-01-21 14:00:00,82.36,82.48,82.35,82.46,30346.0,81.7085,81.8276,81.6986,81.8077,30346.0
2025-01-21 14:10:00,82.46,82.49,82.36,82.37,26948.0,81.8077,81.8375,81.7085,81.7184,26948.0
2025-01-21 14:20:00,82.35,82.36,82.14,82.17,38789.0,81.6986,81.7085,81.4902,81.52,38789.0
2025-01-21 14:30:00,82.16,82.2,82.03,82.06,32991.0,81.5101,81.5498,81.3811,81.4109,32991.0
2025-01-21 14:40:00,82.07,82.11,82.0,82.03,24334.0,81.4208,81.4605,81.3514,81.3811,24334.0
2025-01-21 14:50:00,82.02,82.12,81.98,82.11,34573.0,81.3712,81.4704,81.3315,81.4605,34573.0
2025-01-21 15:00:00,82.1,82.1,82.02,82.04,42798.0,81.4506,81.4506,81.3712,81.391,42798.0
2025-01-21 15:10:00,82.04,82.26,82.03,82.17,73841.0,81.391,81.6093,81.3811,81.52,73841.0
2025-01-21 15:20:00,82.16,82.28,82.16,82.23,57707.0,81.5101,81.6291,81.5101,81.5795,57707.0
2025-01-21 15:30:00,82.23,82.34,82.22,82.28,53670.0,81.5795,81.6887,81.5696,81.6291,53670.0
2025-01-21 15:40:00,82.27,82.29,82.16,82.19,88248.0,81.6192,81.6391,81.5101,81.5398,88248.0
2025-01-21 15:50:00,82.19,82.53,82.19,82.48,260303.0,81.5398,81.8772,81.5398,81.8276,260303.0
2025-01-22 09:30:00,82.71,82.75,82.18,82.27,93532.0,82.0557,82.0954,81.5299,81.6192,93532.0
2025-01-22 09:40:00,82.28,82.59,82.27,82.53,37797.0,81.6291,81.9367,81.6192,81.8772,37797.0
2025-01-22 09:50:00,82.52,82.68,82.44,82.58,25187.0,81.8672,82.026,81.7879,81.9268,25187.0
2025-01-22 10:00:00,82.62,82.7,82.56,82.59,25036.0,81.9664,82.0458,81.9069,81.9367,25036.0
2025-01-22 10:10:00,82.6,82.74,82.5,82.59,49424.0,81.9466,82.0855,81.8474,81.9367,49424.0
2025-01-22 10:20:00,82.61,82.68,82.55,82.64,28425.0,81.9565,82.026,81.897,81.9863,28425.0
2025-01-22 10:30:00,82.62,82.75,82.51,82.68,37992.0,81.9664,82.0954,81.8573,82.026,37992.0
2025-01-22 10:40:00,82.66,82.89,82.59,82.85,124940.0,82.0061,82.2343,81.9367,82.1946,124940.0
2025-01-22 10:50:00,82.85,82.9,82.71,82.73,37708.0,82.1946,82.2442,82.0557,82.0756,37708.0
2025-01-22 11:00:00,82.71,82.71,82.42,82.42,34988.0,82.0557,82.0557,81.768,81.768,34988.0
2025-01-22 11:10:00,82.44,82.52,82.41,82.46,18125.0,81.7879,81.8672,81.7581,81.8077,18125.0
2025-01-22 11:20:00,82.46,82.48,82.37,82.41,18598.0,81.8077,81.8276,81.7184,81.7581,18598.0
2025-01-22 11:30:00,82.42,82.51,82.42,82.49,15753.0,81.768,81.8573,81.768,81.8375,15753.0
2025-01-22 11:40:00,82.5,82.5,82.39,82.47,27612.0,81.8474,81.8474,81.7383,81.8176,27612.0
2025-01-22 11:50:00,82.48,82.5,82.27,82.27,21890.0,81.8276,81.8474,81.6192,81.6192,21890.0
2025-01-22 12:00:00,82.27,82.32,82.22,82.28,23997.0,81.6192,81.6688,81.5696,81.6291,23997.0
2025-01-22 12:10:00,82.29,82.31,82.23,82.27,14399.0,81.6391,81.6589,81.5795,81.6192,14399.0
2025-01-22 12:20:00,82.27,82.37,82.26,82.33,22472.0,81.6192,81.7184,81.6093,81.6787,22472.0
2025-01-22 12:30:00,82.33,82.41,82.31,82.35,11658.0,81.6787,81.7581,81.6589,81.6986,11658.0
2025-01-22 12:40:00,82.34,82.38,82.3,82.32,14658.0,81.6887,81.7283,81.649,81.6688,14658.0
2025-01-22 12:50:00,82.31,82.31,82.2,82.22,8458.0,81.6589,81.6589,81.5498,81.5696,8458.0
2025-01-22 13:00:00,82.23,82.29,82.2,82.29,43449.0,81.5795,81.6391,81.5498,81.6391,43449.0
2025-01-22 13:10:00,82.29,82.34,82.28,82.32,12641.0,81.6391,81.6887,81.6291,81.6688,12641.0
2025-01-22 13:20:00,82.32,82.32,82.2,82.26,20551.0,81.6688,81.6688,81.5498,81.6093,20551.0
2025-01-22 13:30:00,82.28,82.45,82.28,82.43,15515.0,81.6291,81.7978,81.6291,81.778,15515.0
2025-01-22 13:40:00,82.45,82.46,82.39,82.4,15962.0,81.7978,81.8077,81.7383,81.7482,15962.0
2025-01-22 13:50:00,82.4,82.42,82.28,82.32,20003.0,81.7482,81.768,81.6291,81.6688,20003.0
2025-01-22 14:00:00,82.3,82.34,82.22,82.29,47546.0,81.649,81.6887,81.5696,81.6391,47546.0
2025-01-22 14:10:00,82.29,82.3,82.25,82.27,9487.0,81.6391,81.649,81.5994,81.6192,9487.0
2025-01-22 14:20:00,82.28,82.37,82.23,82.23,35660.0,81.6291,81.7184,81.5795,81.5795,35660.0
2025-01-22 14:30:00,82.24,82.37,82.22,82.36,12883.0,81.5895,81.7184,81.5696,81.7085,12883.0
2025-01-22 14:40:00,82.37,82.46,82.36,82.41,28591.0,81.7184,81.8077,81.7085,81.7581,28591.0
2025-01-22 14:50:00,82.42,82.51,82.41,82.49,26160.0,81.768,81.8573,81.7581,81.8375,26160.0
2025-01-22 15:00:00,82.48,82.56,82.41,82.51,38585.0,81.8276,81.9069,81.7581,81.8573,38585.0
2025-01-22 15:10:00,82.52,82.6,82.49,82.54,86630.0,81.8672,81.9466,81.8375,81.8871,86630.0
2025-01-22 15:20:00,82.54,82.65,82.48,82.48,37541.0,81.8871,81.9962,81.8276,81.8276,37541.0
2025-01-22 15:30:00,82.49,82.56,82.37,82.4,35359.0,81.8375,81.9069,81.7184,81.7482,35359.0
2025-01-22 15:40:00,82.39,82.4,82.2,82.24,39901.0,81.7383,81.7482,81.5498,81.5895,39901.0
2025-01-22 15:50:00,82.24,82.34,82.06,82.08,224968.0,81.5895,81.6887,81.4109,81.4307,224968.0
2025-01-23 09:30:00,82.18,82.18,81.81,82.05,32560.0,81.5299,81.5299,81.1629,81.401,32560.0
2025-01-23 09:40:00,81.98,82.06,81.6,81.6,20882.0,81.3315,81.4109,80.9545,80.9545,20882.0
2025-01-23 09:50:00,81.65,81.78,81.63,81.72,24858.0,81.0041,81.1331,80.9843,81.0736,24858.0
2025-01-23 10:00:00,81.72,81.83,81.61,81.66,62721.0,81.0736,81.1827,80.9644,81.014,62721.0
2025-01-23 10:10:00,81.65,81.72,81.52,81.66,93217.0,81.0041,81.0736,80.8751,81.014,93217.0
2025-01-23 10:20:00,81.66,81.67,81.49,81.52,61645.0,81.014,81.024,80.8454,80.8751,61645.0
2025-01-23 10:30:00,81.5,81.7,81.48,81.62,30848.0,80.8553,81.0537,80.8355,80.9744,30848.0
2025-01-23 10:40:00,81.62,81.88,81.54,81.81,72030.0,80.9744,81.2323,80.895,81.1629,72030.0
2025-01-23 10:50:00,81.79,81.9,81.74,81.83,22057.0,81.143,81.2521,81.0934,81.1827,22057.0
2025-01-23 11:00:00,81.83,81.97,81.82,81.96,33146.0,81.1827,81.3216,81.1728,81.3117,33146.0
2025-01-23 11:10:00,81.96,82.07,81.84,82.01,99861.0,81.3117,81.4208,81.1926,81.3613,99861.0
2025-01-23 11:20:00,82.01,82.1,81.82,81.83,28126.0,81.3613,81.4506,81.1728,81.1827,28126.0
2025-01-23 11:30:00,81.82,81.88,81.78,81.82,32692.0,81.1728,81.2323,81.1331,81.1728,32692.0
2025-01-23 11:40:00,81.81,81.91,81.8,81.91,19627.0,81.1629,81.2621,81.1529,81.2621,19627.0
2025-01-23 11:50:00,81.9,81.9,81.69,81.7,43067.0,81.2521,81.2521,81.0438,81.0537,43067.0
2025-01-23 12:00:00,81.72,81.76,81.66,81.72,25941.0,81.0736,81.1133,81.014,81.0736,25941.0
2025-01-23 12:10:00,81.73,81.88,81.72,81.82,53190.0,81.0835,81.2323,81.0736,81.1728,53190.0
2025-01-23 12:20:00,81.82,81.98,81.76,81.9,67869.0,81.1728,81.3315,81.1133,81.2521,67869.0
2025-01-23 12:30:00,81.92,82.1,81.92,82.04,27236.0,81.272,81.4506,81.272,81.391,27236.0
2025-01-23 12:40:00,82.03,82.22,82.0,82.2,53070.0,81.3811,81.5696,81.3514,81.5498,53070.0
2025-01-23 12:50:00,82.21,82.26,82.2,82.21,16037.0,81.5597,81.6093,81.5498,81.5597,16037.0
2025-01-23 13:00:00,82.21,82.24,82.17,82.2,17871.0,81.5597,81.5895,81.52,81.5498,17871.0
2025-01-23 13:10:00,82.21,82.24,82.18,82.24,17658.0,81.5597,81.5895,81.5299,81.5895,17658.0
2025-01-23 13:20:00,82.23,82.24,82.13,82.17,24985.0,81.5795,81.5895,81.4803,81.52,24985.0
2025-01-23 13:30:00,82.17,82.23,81.92,81.93,195295.0,81.52,81.5795,81.272,81.2819,195295.0
2025-01-23 13:40:00,81.95,82.0,81.87,81.96,57698.0,81.3017,81.3514,81.2224,81.3117,57698.0
2025-01-23 13:50:00,81.94,82.09,81.91,82.0,49174.0,81.2918,81.4406,81.2621,81.3514,49174.0
2025-01-23 14:00:00,82.0,82.12,81.99,82.06,23295.0,81.3514,81.4704,81.3414,81.4109,23295.0
2025-01-23 14:10:00,82.06,82.06,82.02,82.03,25080.0,81.4109,81.4109,81.3712,81.3811,25080.0
2025-01-23 14:20:00,82.02,82.17,81.99,82.07,91711.0,81.3712,81.52,81.3414,81.4208,91711.0
2025-01-23 14:30:00,82.05,82.12,81.97,81.98,31484.0,81.401,81.4704,81.3216,81.3315,31484.0
2025-01-23 14:40:00,81.98,82.01,81.95,81.97,28063.0,81.3315,81.3613,81.3017,81.3216,28063.0
2025-01-23 14:50:00,81.97,81.98,81.91,81.91,35336.0,81.3216,81.3315,81.2621,81.2621,35336.0
2025-01-23 15:00:00,81.91,81.96,81.89,81.96,18960.0,81.2621,81.3117,81.2422,81.3117,18960.0
2025-01-23 15:10:00,81.95,81.97,81.92,81.95,44971.0,81.3017,81.3216,81.272,81.3017,44971.0
2025-01-23 15:20:00,81.95,81.97,81.87,81.87,55959.0,81.3017,81.3216,81.2224,81.2224,55959.0
2025-01-23 15:30:00,81.87,82.04,81.87,81.91,58186.0,81.2224,81.391,81.2224,81.2621,58186.0
2025-01-23 15:40:00,81.92,82.01,81.85,81.89,77675.0,81.272,81.3613,81.2025,81.2422,77675.0
2025-01-23 15:50:00,81.89,82.07,81.81,82.03,467255.0,81.2422,81.4208,81.1629,81.3811,467255.0
2025-01-24 09:30:00,82.03,82.19,81.81,82.11,158711.0,81.3811,81.5398,81.1629,81.4605,158711.0
2025-01-24 09:40:00,82.11,82.17,81.94,82.0,40058.0,81.4605,81.52,81.2918,81.3514,40058.0
2025-01-24 09:50:00,82.03,82.03,81.8,81.95,34905.0,81.3811,81.3811,81.1529,81.3017,34905.0
2025-01-24 10:00:00,81.92,81.95,81.8,81.9,66634.0,81.272,81.3017,81.1529,81.2521,66634.0
2025-01-24 10:10:00,81.89,81.9,81.75,81.75,73590.0,81.2422,81.2521,81.1033,81.1033,73590.0
2025-01-24 10:20:00,81.78,81.8,81.49,81.64,57659.0,81.1331,81.1529,80.8454,80.9942,57659.0
2025-01-24 10:30:00,81.61,81.68,81.5,81.62,22990.0,80.9644,81.0339,80.8553,80.9744,22990.0
2025-01-24 10:40:00,81.62,81.76,81.59,81.7,28744.0,80.9744,81.1133,80.9446,81.0537,28744.0
2025-01-24 10:50:00,81.68,81.69,81.43,81.48,34889.0,81.0339,81.0438,80.7859,80.8355,34889.0
2025-01-24 11:00:00,81.47,81.57,81.47,81.56,63241.0,80.8255,80.9248,80.8255,80.9148,63241.0
2025-01-24 11:10:00,81.55,81.65,81.52,81.61,86009.0,80.9049,81.0041,80.8751,80.9644,86009.0
2025-01-24 11:20:00,81.62,81.82,81.61,81.82,32827.0,80.9744,81.1728,80.9644,81.1728,32827.0
2025-01-24 11:30:00,81.81,81.9,81.71,81.87,54307.0,81.1629,81.2521,81.0636,81.2224,54307.0
2025-01-24 11:40:00,81.87,81.98,81.85,81.97,22550.0,81.2224,81.3315,81.2025,81.3216,22550.0
2025-01-24 11:50:00,81.98,82.16,81.98,82.11,50541.0,81.3315,81.5101,81.3315,81.4605,50541.0
2025-01-24 12:00:00,82.09,82.11,81.98,82.06,55733.0,81.4406,81.4605,81.3315,81.4109,55733.0
2025-01-24 12:10:00,82.09,82.13,81.99,82.03,31020.0,81.4406,81.4803,81.3414,81.3811,31020.0
2025-01-24 12:20:00,82.03,82.05,81.98,81.99,48068.0,81.3811,81.401,81.3315,81.3414,48068.0
2025-01-24 12:30:00,82.0,82.05,81.96,81.98,34490.0,81.3514,81.401,81.3117,81.3315,34490.0
2025-01-24 12:40:00,81.98,82.01,81.92,81.97,20154.0,81.3315,81.3613,81.272,81.3216,20154.0
2025-01-24 12:50:00,81.96,82.06,81.84,82.02,92549.0,81.3117,81.4109,81.1926,81.3712,92549.0
2025-01-24 13:00:00,82.01,82.22,81.98,82.12,125801.0,81.3613,81.5696,81.3315,81.4704,125801.0
2025-01-24 13:10:00,82.1,82.1,81.96,81.97,142619.0,81.4506,81.4506,81.3117,81.3216,142619.0
2025-01-24 13:20:00,81.97,82.0,81.95,81.97,25089.0,81.3216,81.3514,81.3017,81.3216,25089.0
2025-01-24 13:30:00,81.97,82.0,81.92,81.93,31230.0,81.3216,81.3514,81.272,81.2819,31230.0
2025-01-24 13:40:00,81.94,81.95,81.88,81.92,34904.0,81.2918,81.3017,81.2323,81.272,34904.0
2025-01-24 13:50:00,81.92,81.97,81.86,81.9,27616.0,81.272,81.3216,81.2125,81.2521,27616.0
2025-01-24 14:00:00,81.9,81.98,81.89,81.9,40355.0,81.2521,81.3315,81.2422,81.2521,40355.0
2025-01-24 14:10:00,81.9,81.9,81.73,81.73,31809.0,81.2521,81.2521,81.0835,81.0835,31809.0
2025-01-24 14:20:00,81.71,81.79,81.66,81.67,108959.0,81.0636,81.143,81.014,81.024,108959.0
2025-01-24 14:30:00,81.66,81.75,81.61,81.64,71573.0,81.014,81.1033,80.9644,80.9942,71573.0
2025-01-24 14:40:00,81.65,81.69,81.52,81.62,427530.0,81.0041,81.0438,80.8751,80.9744,427530.0
2025-01-24 14:50:00,81.62,81.67,81.55,81.56,39766.0,80.9744,81.024,80.9049,80.9148,39766.0
2025-01-24 15:00:00,81.56,81.63,81.43,81.5,204821.0,80.9148,80.9843,80.7859,80.8553,204821.0
2025-01-24 15:10:00,81.48,81.51,81.4,81.42,115211.0,80.8355,80.8652,80.7561,80.7759,115211.0
2025-01-24 15:20:00,81.43,81.43,81.0,81.2,260386.0,80.7859,80.7859,80.3593,80.5577,260386.0
2025-01-24 15:30:00,81.22,81.41,81.17,81.38,181803.0,80.5775,80.766,80.5279,80.7363,181803.0
2025-01-24 15:40:00,81.38,81.71,81.36,81.62,334998.0,80.7363,81.0636,80.7164,80.9744,334998.0
2025-01-24 15:50:00,81.63,81.77,81.59,81.61,356597.0,80.9843,81.1232,80.9446,80.9644,356597.0
2025-01-27 09:30:00,78.75,78.79,76.59,76.67,350633.0,78.1271,78.1667,75.9841,76.0635,350633.0
2025-01-27 09:40:00,76.66,76.96,76.09,76.61,162251.0,76.0536,76.3512,75.4881,76.004,162251.0
2025-01-27 09:50:00,76.56,78.05,76.45,77.83,102688.0,75.9544,77.4326,75.8453,77.2143,102688.0
2025-01-27 10:00:00,77.84,77.88,77.07,77.3,60216.0,77.2243,77.2639,76.4604,76.6885,60216.0
2025-01-27 10:10:00,77.31,77.58,76.9,77.17,123903.0,76.6985,76.9663,76.2917,76.5596,123903.0
2025-01-27 10:20:00,77.13,77.67,76.93,77.6,133706.0,76.5199,77.0556,76.3215,76.9862,133706.0
2025-01-27 10:30:00,77.57,77.58,76.9,76.94,83427.0,76.9564,76.9663,76.2917,76.3314,83427.0
2025-01-27 10:40:00,76.92,77.05,76.79,76.92,47201.0,76.3115,76.4405,76.1826,76.3115,47201.0
2025-01-27 10:50:00,76.92,77.07,76.69,76.69,34262.0,76.3115,76.4604,76.0834,76.0834,34262.0
2025-01-27 11:00:00,76.67,76.8,76.41,76.64,89273.0,76.0635,76.1925,75.8056,76.0338,89273.0
2025-01-27 11:10:00,76.6,76.89,76.58,76.76,230904.0,75.9941,76.2818,75.9742,76.1528,230904.0
2025-01-27 11:20:00,76.76,76.77,76.26,76.43,64685.0,76.1528,76.1627,75.6568,75.8254,64685.0
2025-01-27 11:30:00,76.4,76.46,76.16,76.16,41541.0,75.7957,75.8552,75.5575,75.5575,41541.0
2025-01-27 11:40:00,76.16,76.26,75.96,76.26,33531.0,75.5575,75.6568,75.3591,75.6568,33531.0
2025-01-27 11:50:00,76.21,76.44,76.17,76.4,41806.0,75.6072,75.8353,75.5675,75.7957,41806.0
2025-01-27 12:00:00,76.39,76.46,76.21,76.39,63170.0,75.7857,75.8552,75.6072,75.7857,63170.0
2025-01-27 12:10:00,76.39,76.53,76.36,76.48,138515.0,75.7857,75.9246,75.756,75.875,138515.0
2025-01-27 12:20:00,76.48,76.66,76.44,76.62,112656.0,75.875,76.0536,75.8353,76.0139,112656.0
2025-01-27 12:30:00,76.64,77.01,76.61,76.96,84597.0,76.0338,76.4008,76.004,76.3512,84597.0
2025-01-27 12:40:00,76.98,77.38,76.96,77.12,51046.0,76.3711,76.7679,76.3512,76.51,51046.0
2025-01-27 12:50:00,77.1,77.14,76.83,76.87,50166.0,76.4901,76.5298,76.2222,76.2619,50166.0
2025-01-27 13:00:00,76.87,76.92,76.52,76.52,52388.0,76.2619,76.3115,75.9147,75.9147,52388.0
2025-01-27 13:10:00,76.52,76.63,76.46,76.51,36658.0,75.9147,76.0238,75.8552,75.9048,36658.0
2025-01-27 13:20:00,76.49,76.59,76.48,76.51,20932.0,75.8849,75.9841,75.875,75.9048,20932.0
2025-01-27 13:30:00,76.52,76.59,76.22,76.23,38048.0,75.9147,75.9841,75.6171,75.627,38048.0
2025-01-27 13:40:00,76.23,76.65,76.21,76.6,40537.0,75.627,76.0437,75.6072,75.9941,40537.0
2025-01-27 13:50:00,76.61,76.8,76.6,76.75,29370.0,76.004,76.1925,75.9941,76.1429,29370.0
2025-01-27 14:00:00,76.77,76.95,76.74,76.95,42307.0,76.1627,76.3413,76.133,76.3413,42307.0
2025-01-27 14:10:00,76.94,77.36,76.94,77.36,41679.0,76.3314,76.7481,76.3314,76.7481,41679.0
2025-01-27 14:20:00,77.34,77.66,77.33,77.59,44623.0,76.7282,77.0457,76.7183,76.9762,44623.0
2025-01-27 14:30:00,77.59,77.59,77.38,77.42,102460.0,76.9762,76.9762,76.7679,76.8076,102460.0
2025-01-27 14:40:00,77.43,77.5,77.39,77.48,81975.0,76.8175,76.8869,76.7778,76.8671,81975.0
2025-01-27 14:50:00,77.48,77.51,77.3,77.42,48369.0,76.8671,76.8969,76.6885,76.8076,48369.0
2025-01-27 15:00:00,77.42,77.61,77.39,77.6,64811.0,76.8076,76.9961,76.7778,76.9862,64811.0
2025-01-27 15:10:00,77.62,77.72,77.57,77.66,64385.0,77.006,77.1052,76.9564,77.0457,64385.0
2025-01-27 15:20:00,77.66,77.7,77.51,77.53,78368.0,77.0457,77.0854,76.8969,76.9167,78368.0
2025-01-27 15:30:00,77.54,77.57,77.42,77.47,64099.0,76.9266,76.9564,76.8076,76.8572,64099.0
2025-01-27 15:40:00,77.47,77.76,77.43,77.7,99063.0,76.8572,77.1449,76.8175,77.0854,99063.0
2025-01-27 15:50:00,77.68,77.79,76.94,77.13,1169603.0,77.0655,77.1747,76.3314,76.5199,1169603.0
2025-01-28 09:30:00,77.6,77.83,76.78,76.84,115236.0,76.9862,77.2143,76.1726,76.2322,115236.0
2025-01-28 09:40:00,76.84,76.87,76.52,76.63,107142.0,76.2322,76.2619,75.9147,76.0238,107142.0
2025-01-28 09:50:00,76.65,76.71,76.37,76.45,77074.0,76.0437,76.1032,75.7659,75.8453,77074.0
2025-01-28 10:00:00,76.47,77.04,76.47,76.81,116688.0,75.8651,76.4306,75.8651,76.2024,116688.0
2025-01-28 10:10:00,76.81,76.86,76.43,76.45,51217.0,76.2024,76.252,75.8254,75.8453,51217.0
2025-01-28 10:20:00,76.45,76.58,76.27,76.5,64291.0,75.8453,75.9742,75.6667,75.8949,64291.0
2025-01-28 10:30:00,76.51,76.6,76.42,76.45,77418.0,75.9048,75.9941,75.8155,75.8453,77418.0
2025-01-28 10:40:00,76.46,76.7,76.24,76.65,167490.0,75.8552,76.0933,75.6369,76.0437,167490.0
2025-01-28 10:50:00,76.67,76.79,76.57,76.6,63351.0,76.0635,76.1826,75.9643,75.9941,63351.0
2025-01-28 11:00:00,76.62,76.74,76.47,76.47,37405.0,76.0139,76.133,75.8651,75.8651,37405.0
2025-01-28 11:10:00,76.48,76.49,76.12,76.12,41703.0,75.875,75.8849,75.5179,75.5179,41703.0
2025-01-28 11:20:00,76.12,76.24,75.82,75.89,62153.0,75.5179,75.6369,75.2202,75.2897,62153.0
2025-01-28 11:30:00,75.88,75.92,75.71,75.85,74459.0,75.2798,75.3194,75.1111,75.25,74459.0
2025-01-28 11:40:00,75.83,75.83,75.59,75.63,67832.0,75.2302,75.2302,74.9921,75.0317,67832.0
2025-01-28 11:50:00,75.64,75.77,75.52,75.72,56380.0,75.0417,75.1706,74.9226,75.121,56380.0
2025-01-28 12:00:00,75.72,75.77,75.45,75.57,123737.0,75.121,75.1706,74.8532,74.9722,123737.0
2025-01-28 12:10:00,75.57,75.95,75.56,75.75,109418.0,74.9722,75.3492,74.9623,75.1508,109418.0
2025-01-28 12:20:00,75.75,75.86,75.6,75.72,145004.0,75.1508,75.2599,75.002,75.121,145004.0
2025-01-28 12:30:00,75.74,75.8,75.71,75.78,54347.0,75.1409,75.2004,75.1111,75.1806,54347.0
2025-01-28 12:40:00,75.78,75.8,75.69,75.77,64159.0,75.1806,75.2004,75.0913,75.1706,64159.0
2025-01-28 12:50:00,75.77,75.8,75.69,75.73,57442.0,75.1706,75.2004,75.0913,75.131,57442.0
2025-01-28 13:00:00,75.74,75.94,75.73,75.79,110139.0,75.1409,75.3393,75.131,75.1905,110139.0
2025-01-28 13:10:00,75.78,75.97,75.76,75.97,66192.0,75.1806,75.3691,75.1607,75.3691,66192.0
2025-01-28 13:20:00,75.96,76.0,75.89,75.9,37906.0,75.3591,75.3988,75.2897,75.2996,37906.0
2025-01-28 13:30:00,75.89,76.01,75.89,75.98,66164.0,75.2897,75.4087,75.2897,75.379,66164.0
2025-01-28 13:40:00,75.98,76.12,75.96,76.12,129943.0,75.379,75.5179,75.3591,75.5179,129943.0
2025-01-28 13:50:00,76.14,76.16,75.32,76.1,808456.0,75.5377,75.5575,74.7242,75.498,808456.0
2025-01-28 14:00:00,76.11,76.21,75.99,76.16,100043.0,75.5079,75.6072,75.3889,75.5575,100043.0
2025-01-28 14:10:00,76.15,76.23,76.03,76.19,73237.0,75.5476,75.627,75.4286,75.5873,73237.0
2025-01-28 14:20:00,76.21,76.43,76.15,76.29,70498.0,75.6072,75.8254,75.5476,75.6865,70498.0
2025-01-28 14:30:00,76.29,76.3,76.09,76.13,192359.0,75.6865,75.6964,75.4881,75.5278,192359.0
2025-01-28 14:40:00,76.13,76.25,76.09,76.2,138300.0,75.5278,75.6468,75.4881,75.5972,138300.0
2025-01-28 14:50:00,76.21,76.37,75.98,76.36,361782.0,75.6072,75.7659,75.379,75.756,361782.0
2025-01-28 15:00:00,76.36,76.37,76.17,76.2,73732.0,75.756,75.7659,75.5675,75.5972,73732.0
2025-01-28 15:10:00,76.19,76.2,75.99,76.0,65565.0,75.5873,75.5972,75.3889,75.3988,65565.0
2025-01-28 15:20:00,76.0,76.1,75.92,76.05,125118.0,75.3988,75.498,75.3194,75.4484,125118.0
2025-01-28 15:30:00,76.05,76.29,76.0,76.29,111864.0,75.4484,75.6865,75.3988,75.6865,111864.0
2025-01-28 15:40:00,76.27,76.3,76.15,76.19,105855.0,75.6667,75.6964,75.5476,75.5873,105855.0
2025-01-28 15:50:00,76.18,76.43,76.08,76.12,660064.0,75.5774,75.8254,75.4782,75.5179,660064.0
2025-01-29 09:30:00,75.94,76.55,75.91,76.41,100436.0,75.3393,75.9445,75.3095,75.8056,100436.0
2025-01-29 09:40:00,76.48,76.53,76.09,76.37,34337.0,75.875,75.9246,75.4881,75.7659,34337.0
2025-01-29 09:50:00,76.38,76.76,76.37,76.76,14415.0,75.7758,76.1528,75.7659,76.1528,14415.0
2025-01-29 10:00:00,76.72,77.0,76.7,76.92,85086.0,76.1131,76.3909,76.0933,76.3115,85086.0
2025-01-29 10:10:00,76.93,76.98,76.68,76.77,37043.0,76.3215,76.3711,76.0734,76.1627,37043.0
2025-01-29 10:20:00,76.73,76.85,76.63,76.72,38890.0,76.123,76.2421,76.0238,76.1131,38890.0
2025-01-29 10:30:00,76.77,76.9,76.67,76.89,26304.0,76.1627,76.2917,76.0635,76.2818,26304.0
2025-01-29 10:40:00,76.89,76.95,76.65,76.71,22689.0,76.2818,76.3413,76.0437,76.1032,22689.0
2025-01-29 10:50:00,76.7,76.74,76.41,76.45,33311.0,76.0933,76.133,75.8056,75.8453,33311.0
2025-01-29 11:00:00,76.44,76.62,76.37,76.57,115097.0,75.8353,76.0139,75.7659,75.9643,115097.0
2025-01-29 11:10:00,76.6,76.63,76.38,76.58,52620.0,75.9941,76.0238,75.7758,75.9742,52620.0
2025-01-29 11:20:00,76.55,76.66,76.53,76.6,22459.0,75.9445,76.0536,75.9246,75.9941,22459.0
2025-01-29 11:30:00,76.56,76.57,76.34,76.37,64568.0,75.9544,75.9643,75.7361,75.7659,64568.0
2025-01-29 11:40:00,76.35,76.48,76.32,76.44,26743.0,75.746,75.875,75.7163,75.8353,26743.0
2025-01-29 11:50:00,76.46,76.51,76.38,76.4,33253.0,75.8552,75.9048,75.7758,75.7957,33253.0
2025-01-29 12:00:00,76.4,76.53,76.37,76.44,20491.0,75.7957,75.9246,75.7659,75.8353,20491.0
2025-01-29 12:10:00,76.42,76.52,76.4,76.47,26308.0,75.8155,75.9147,75.7957,75.8651,26308.0
2025-01-29 12:20:00,76.46,76.53,76.44,76.48,18499.0,75.8552,75.9246,75.8353,75.875,18499.0
2025-01-29 12:30:00,76.48,76.62,76.4,76.51,86421.0,75.875,76.0139,75.7957,75.9048,86421.0
2025-01-29 12:40:00,76.46,76.58,76.4,76.58,19956.0,75.8552,75.9742,75.7957,75.9742,19956.0
2025-01-29 12:50:00,76.57,76.59,76.5,76.53,14316.0,75.9643,75.9841,75.8949,75.9246,14316.0
2025-01-29 13:00:00,76.55,76.67,76.42,76.67,30501.0,75.9445,76.0635,75.8155,76.0635,30501.0
2025-01-29 13:10:00,76.67,76.69,76.56,76.6,24482.0,76.0635,76.0834,75.9544,75.9941,24482.0
2025-01-29 13:20:00,76.61,76.73,76.57,76.73,20415.0,76.004,76.123,75.9643,76.123,20415.0
2025-01-29 13:30:00,76.72,76.76,76.68,76.69,18562.0,76.1131,76.1528,76.0734,76.0834,18562.0
2025-01-29 13:40:00,76.7,76.81,76.66,76.79,23179.0,76.0933,76.2024,76.0536,76.1826,23179.0
2025-01-29 13:50:00,76.77,76.82,76.74,76.78,18354.0,76.1627,76.2123,76.133,76.1726,18354.0
2025-01-29 14:00:00,76.76,76.76,76.41,76.52,34646.0,76.1528,76.1528,75.8056,75.9147,34646.0
2025-01-29 14:10:00,76.51,76.51,76.31,76.42,25759.0,75.9048,75.9048,75.7064,75.8155,25759.0
2025-01-29 14:20:00,76.43,76.46,76.37,76.39,27607.0,75.8254,75.8552,75.7659,75.7857,27607.0
2025-01-29 14:30:00,76.38,76.77,76.36,76.77,30262.0,75.7758,76.1627,75.756,76.1627,30262.0
2025-01-29 14:40:00,76.75,77.08,76.75,76.96,56370.0,76.1429,76.4703,76.1429,76.3512,56370.0
2025-01-29 14:50:00,76.94,77.03,76.77,76.86,86931.0,76.3314,76.4207,76.1627,76.252,86931.0
2025-01-29 15:00:00,76.83,76.87,76.5,76.62,57991.0,76.2222,76.2619,75.8949,76.0139,57991.0
2025-01-29 15:10:00,76.65,76.76,76.54,76.75,34859.0,76.0437,76.1528,75.9345,76.1429,34859.0
2025-01-29 15:20:00,76.76,76.99,76.74,76.95,40841.0,76.1528,76.381,76.133,76.3413,40841.0
2025-01-29 15:30:00,76.98,77.02,76.67,76.68,55456.0,76.3711,76.4107,76.0635,76.0734,55456.0
2025-01-29 15:40:00,76.67,76.71,76.56,76.6,66374.0,76.0635,76.1032,75.9544,75.9941,66374.0
2025-01-29 15:50:00,76.64,76.76,76.25,76.31,335646.0,76.0338,76.1528,75.6468,75.7064,335646.0
2025-01-30 09:30:00,77.11,77.91,76.45,77.9,110704.0,76.5,77.2937,75.8453,77.2838,110704.0
2025-01-30 09:40:00,77.91,78.06,77.79,77.93,94421.0,77.2937,77.4425,77.1747,77.3135,94421.0
2025-01-30 09:50:00,77.91,78.38,77.85,78.37,81758.0,77.2937,77.76,77.2342,77.7501,81758.0
2025-01-30 10:00:00,78.37,78.46,78.11,78.12,155347.0,77.7501,77.8394,77.4921,77.502,155347.0
2025-01-30 10:10:00,78.14,78.67,78.04,78.51,123224.0,77.5219,78.0477,77.4227,77.889,123224.0
2025-01-30 10:20:00,78.49,78.5,78.02,78.09,51361.0,77.8691,77.879,77.4028,77.4723,51361.0
2025-01-30 10:30:00,78.12,78.16,77.97,78.12,58639.0,77.502,77.5417,77.3532,77.502,58639.0
2025-01-30 10:40:00,78.12,78.47,78.05,78.41,59072.0,77.502,77.8493,77.4326,77.7898,59072.0
2025-01-30 10:50:00,78.38,78.47,78.1,78.1,48759.0,77.76,77.8493,77.4822,77.4822,48759.0
2025-01-30 11:00:00,78.13,78.25,78.03,78.03,24753.0,77.512,77.631,77.4128,77.4128,24753.0
2025-01-30 11:10:00,78.01,78.15,77.97,77.99,25590.0,77.3929,77.5318,77.3532,77.3731,25590.0
2025-01-30 11:20:00,78.01,78.08,77.91,78.02,28491.0,77.3929,77.4624,77.2937,77.4028,28491.0
2025-01-30 11:30:00,78.03,78.05,77.8,77.82,24314.0,77.4128,77.4326,77.1846,77.2044,24314.0
2025-01-30 11:40:00,77.86,77.92,77.77,77.81,28825.0,77.2441,77.3036,77.1548,77.1945,28825.0
2025-01-30 11:50:00,77.82,78.02,77.82,77.92,22503.0,77.2044,77.4028,77.2044,77.3036,22503.0
2025-01-30 12:00:00,77.9,78.01,77.85,77.88,21891.0,77.2838,77.3929,77.2342,77.2639,21891.0
2025-01-30 12:10:00,77.87,77.87,77.73,77.73,17198.0,77.254,77.254,77.1151,77.1151,17198.0
2025-01-30 12:20:00,77.75,77.85,77.69,77.73,21610.0,77.135,77.2342,77.0754,77.1151,21610.0
2025-01-30 12:30:00,77.75,77.75,77.45,77.58,297473.0,77.135,77.135,76.8373,76.9663,297473.0
2025-01-30 12:40:00,77.6,77.65,77.45,77.59,85161.0,76.9862,77.0358,76.8373,76.9762,85161.0
2025-01-30 12:50:00,77.6,77.84,77.6,77.83,74955.0,76.9862,77.2243,76.9862,77.2143,74955.0
2025-01-30 13:00:00,77.85,77.94,77.85,77.94,14571.0,77.2342,77.3235,77.2342,77.3235,14571.0
2025-01-30 13:10:00,77.94,77.97,77.89,77.91,74829.0,77.3235,77.3532,77.2739,77.2937,74829.0
2025-01-30 13:20:00,77.91,78.18,77.9,77.95,80404.0,77.2937,77.5616,77.2838,77.3334,80404.0
2025-01-30 13:30:00,77.97,78.32,77.94,78.3,45037.0,77.3532,77.7005,77.3235,77.6806,45037.0
2025-01-30 13:40:00,78.3,78.35,78.14,78.14,25093.0,77.6806,77.7302,77.5219,77.5219,25093.0
2025-01-30 13:50:00,78.12,78.16,78.04,78.06,67243.0,77.502,77.5417,77.4227,77.4425,67243.0
2025-01-30 14:00:00,78.05,78.17,78.02,78.16,46008.0,77.4326,77.5516,77.4028,77.5417,46008.0
2025-01-30 14:10:00,78.17,78.28,78.14,78.28,57478.0,77.5516,77.6608,77.5219,77.6608,57478.0
2025-01-30 14:20:00,78.27,78.3,78.1,78.1,54542.0,77.6509,77.6806,77.4822,77.4822,54542.0
2025-01-30 14:30:00,78.1,78.13,77.96,77.99,76413.0,77.4822,77.512,77.3433,77.3731,76413.0
2025-01-30 14:40:00,78.01,78.04,77.96,78.03,29100.0,77.3929,77.4227,77.3433,77.4128,29100.0
2025-01-30 14:50:00,78.04,78.05,77.97,78.03,26997.0,77.4227,77.4326,77.3532,77.4128,26997.0
2025-01-30 15:00:00,78.03,78.28,78.02,78.26,18392.0,77.4128,77.6608,77.4028,77.6409,18392.0
2025-01-30 15:10:00,78.27,78.35,78.19,78.26,60707.0,77.6509,77.7302,77.5715,77.6409,60707.0
2025-01-30 15:20:00,78.26,78.34,78.21,78.3,69733.0,77.6409,77.7203,77.5913,77.6806,69733.0
2025-01-30 15:30:00,78.28,78.42,77.99,78.01,102482.0,77.6608,77.7997,77.3731,77.3929,102482.0
2025-01-30 15:40:00,78.01,78.01,77.39,77.72,322496.0,77.3929,77.3929,76.7778,77.1052,322496.0
2025-01-30 15:50:00,77.7,78.21,77.69,78.2,378349.0,77.0854,77.5913,77.0754,77.5814,378349.0
2025-01-31 09:30:00,78.19,78.44,77.74,78.42,120939.0,77.5715,77.8195,77.1251,77.7997,120939.0
2025-01-31 09:40:00,78.46,78.63,78.24,78.43,122412.0,77.8394,78.008,77.6211,77.8096,122412.0
2025-01-31 09:50:00,78.47,78.58,78.14,78.17,65576.0,77.8493,77.9584,77.5219,77.5516,65576.0
2025-01-31 10:00:00,78.19,78.19,77.88,77.92,63107.0,77.5715,77.5715,77.2639,77.3036,63107.0
2025-01-31 10:10:00,77.91,78.24,77.9,78.15,85431.0,77.2937,77.6211,77.2838,77.5318,85431.0
2025-01-31 10:20:00,78.15,78.45,78.12,78.41,114102.0,77.5318,77.8294,77.502,77.7898,114102.0
2025-01-31 10:30:00,78.41,78.51,78.33,78.45,55810.0,77.7898,77.889,77.7104,77.8294,55810.0
2025-01-31 10:40:00,78.47,78.63,78.4,78.63,59800.0,77.8493,78.008,77.7798,78.008,59800.0
2025-01-31 10:50:00,78.63,78.71,78.53,78.62,81286.0,78.008,78.0874,77.9088,77.9981,81286.0
2025-01-31 11:00:00,78.62,78.72,78.59,78.7,39848.0,77.9981,78.0973,77.9683,78.0775,39848.0
2025-01-31 11:10:00,78.72,78.85,78.7,78.83,58872.0,78.0973,78.2263,78.0775,78.2064,58872.0
2025-01-31 11:20:00,78.83,78.91,78.77,78.85,192588.0,78.2064,78.2858,78.1469,78.2263,192588.0
2025-01-31 11:30:00,78.85,79.04,78.83,78.91,64956.0,78.2263,78.4148,78.2064,78.2858,64956.0
2025-01-31 11:40:00,78.91,78.95,78.69,78.76,51445.0,78.2858,78.3255,78.0675,78.137,51445.0
2025-01-31 11:50:00,78.76,78.8,78.63,78.68,49322.0,78.137,78.1767,78.008,78.0576,49322.0
2025-01-31 12:00:00,78.69,78.76,78.6,78.64,46568.0,78.0675,78.137,77.9782,78.0179,46568.0
2025-01-31 12:10:00,78.66,78.72,78.54,78.65,67647.0,78.0378,78.0973,77.9187,78.0279,67647.0
2025-01-31 12:20:00,78.65,78.77,78.65,78.7,60441.0,78.0279,78.1469,78.0279,78.0775,60441.0
2025-01-31 12:30:00,78.7,78.84,78.69,78.81,72520.0,78.0775,78.2163,78.0675,78.1866,72520.0
2025-01-31 12:40:00,78.78,78.82,78.74,78.76,22986.0,78.1568,78.1965,78.1171,78.137,22986.0
2025-01-31 12:50:00,78.75,78.83,78.74,78.74,48526.0,78.1271,78.2064,78.1171,78.1171,48526.0
2025-01-31 13:00:00,78.74,78.75,78.66,78.73,41565.0,78.1171,78.1271,78.0378,78.1072,41565.0
2025-01-31 13:10:00,78.74,78.76,78.47,78.48,54881.0,78.1171,78.137,77.8493,77.8592,54881.0
2025-01-31 13:20:00,78.43,78.55,78.18,78.28,60853.0,77.8096,77.9286,77.5616,77.6608,60853.0
2025-01-31 13:30:00,78.26,78.33,77.97,78.16,45650.0,77.6409,77.7104,77.3532,77.5417,45650.0
2025-01-31 13:40:00,78.15,78.34,78.13,78.29,28597.0,77.5318,77.7203,77.512,77.6707,28597.0
2025-01-31 13:50:00,78.3,78.32,78.17,78.24,36836.0,77.6806,77.7005,77.5516,77.6211,36836.0
2025-01-31 14:00:00,78.23,78.31,78.03,78.05,39213.0,77.6112,77.6905,77.4128,77.4326,39213.0
2025-01-31 14:10:00,78.05,78.3,78.05,78.17,57493.0,77.4326,77.6806,77.4326,77.5516,57493.0
2025-01-31 14:20:00,78.17,78.36,78.12,78.35,37810.0,77.5516,77.7401,77.502,77.7302,37810.0
2025-01-31 14:30:00,78.37,78.43,78.27,78.27,45082.0,77.7501,77.8096,77.6509,77.6509,45082.0
2025-01-31 14:40:00,78.3,78.32,78.08,78.15,18595.0,77.6806,77.7005,77.4624,77.5318,18595.0
2025-01-31 14:50:00,78.2,78.34,78.16,78.23,32337.0,77.5814,77.7203,77.5417,77.6112,32337.0
2025-01-31 15:00:00,78.23,78.23,77.93,77.93,26208.0,77.6112,77.6112,77.3135,77.3135,26208.0
2025-01-31 15:10:00,77.92,78.08,77.9,78.03,26117.0,77.3036,77.4624,77.2838,77.4128,26117.0
2025-01-31 15:20:00,78.03,78.17,77.99,78.03,43723.0,77.4128,77.5516,77.3731,77.4128,43723.0
2025-01-31 15:30:00,78.04,78.15,78.0,78.06,50176.0,77.4227,77.5318,77.383,77.4425,50176.0
2025-01-31 15:40:00,78.1,78.13,77.98,78.03,129459.0,77.4822,77.512,77.3632,77.4128,129459.0
2025-01-31 15:50:00,78.04,78.07,77.93,77.98,495089.0,77.4227,77.4524,77.3135,77.3632,495089.0
2025-02-03 09:30:00,76.44,77.09,76.16,76.42,85321.0,75.8353,76.4802,75.5575,75.8155,85321.0
2025-02-03 09:40:00,76.43,76.47,75.89,75.98,79270.0,75.8254,75.8651,75.2897,75.379,79270.0
2025-02-03 09:50:00,75.96,76.45,75.95,76.17,84865.0,75.3591,75.8453,75.3492,75.5675,84865.0
2025-02-03 10:00:00,76.16,76.28,76.02,76.23,73081.0,75.5575,75.6766,75.4187,75.627,73081.0
2025-02-03 10:10:00,76.23,76.23,75.93,75.93,131675.0,75.627,75.627,75.3294,75.3294,131675.0
2025-02-03 10:20:00,75.93,77.0,75.92,77.0,92191.0,75.3294,76.3909,75.3194,76.3909,92191.0
2025-02-03 10:30:00,76.96,77.05,76.82,77.0,74328.0,76.3512,76.4405,76.2123,76.3909,74328.0
2025-02-03 10:40:00,76.99,77.31,76.89,77.04,136380.0,76.381,76.6985,76.2818,76.4306,136380.0
2025-02-03 10:50:00,77.11,77.34,77.08,77.26,82781.0,76.5,76.7282,76.4703,76.6488,82781.0
2025-02-03 11:00:00,77.22,77.37,76.78,77.27,76832.0,76.6092,76.758,76.1726,76.6588,76832.0
2025-02-03 11:10:00,77.3,77.35,77.12,77.28,62486.0,76.6885,76.7381,76.51,76.6687,62486.0
2025-02-03 11:20:00,77.3,77.42,77.14,77.2,81902.0,76.6885,76.8076,76.5298,76.5893,81902.0
2025-02-03 11:30:00,77.24,77.4,77.14,77.38,56470.0,76.629,76.7877,76.5298,76.7679,56470.0
2025-02-03 11:40:00,77.39,77.44,77.24,77.31,36804.0,76.7778,76.8274,76.629,76.6985,36804.0
2025-02-03 11:50:00,77.3,77.42,77.05,77.14,27541.0,76.6885,76.8076,76.4405,76.5298,27541.0
2025-02-03 12:00:00,77.12,77.26,77.02,77.09,23492.0,76.51,76.6488,76.4107,76.4802,23492.0
2025-02-03 12:10:00,77.13,77.14,76.96,77.02,22184.0,76.5199,76.5298,76.3512,76.4107,22184.0
2025-02-03 12:20:00,77.03,77.22,76.99,76.99,21815.0,76.4207,76.6092,76.381,76.381,21815.0
2025-02-03 12:30:00,76.98,77.05,76.94,77.05,24688.0,76.3711,76.4405,76.3314,76.4405,24688.0
2025-02-03 12:40:00,77.05,77.06,76.91,76.97,33165.0,76.4405,76.4504,76.3016,76.3611,33165.0
2025-02-03 12:50:00,76.98,77.11,76.84,77.05,33299.0,76.3711,76.5,76.2322,76.4405,33299.0
2025-02-03 13:00:00,77.05,77.2,76.88,77.08,28171.0,76.4405,76.5893,76.2719,76.4703,28171.0
2025-02-03 13:10:00,77.02,77.2,77.02,77.09,23890.0,76.4107,76.5893,76.4107,76.4802,23890.0
2025-02-03 13:20:00,77.09,77.16,77.05,77.12,37171.0,76.4802,76.5496,76.4405,76.51,37171.0
2025-02-03 13:30:00,77.12,77.21,77.1,77.2,43243.0,76.51,76.5992,76.4901,76.5893,43243.0
2025-02-03 13:40:00,77.19,77.23,77.1,77.18,32969.0,76.5794,76.6191,76.4901,76.5695,32969.0
2025-02-03 13:50:00,77.2,77.3,77.17,77.19,43806.0,76.5893,76.6885,76.5596,76.5794,43806.0
2025-02-03 14:00:00,77.19,77.24,77.18,77.21,80788.0,76.5794,76.629,76.5695,76.5992,80788.0
2025-02-03 14:10:00,77.2,77.32,77.2,77.31,64764.0,76.5893,76.7084,76.5893,76.6985,64764.0
2025-02-03 14:20:00,77.3,77.42,77.23,77.26,48383.0,76.6885,76.8076,76.6191,76.6488,48383.0
2025-02-03 14:30:00,77.26,77.3,77.15,77.2,40370.0,76.6488,76.6885,76.5397,76.5893,40370.0
2025-02-03 14:40:00,77.2,77.31,77.18,77.25,44916.0,76.5893,76.6985,76.5695,76.6389,44916.0
2025-02-03 14:50:00,77.26,77.29,77.12,77.19,52496.0,76.6488,76.6786,76.51,76.5794,52496.0
2025-02-03 15:00:00,77.19,77.27,77.17,77.19,29809.0,76.5794,76.6588,76.5596,76.5794,29809.0
2025-02-03 15:10:00,77.18,77.18,77.1,77.15,39260.0,76.5695,76.5695,76.4901,76.5397,39260.0
2025-02-03 15:20:00,77.14,77.17,76.93,76.95,57084.0,76.5298,76.5596,76.3215,76.3413,57084.0
2025-02-03 15:30:00,76.95,77.14,76.9,77.09,73525.0,76.3413,76.5298,76.2917,76.4802,73525.0
2025-02-03 15:40:00,77.09,77.15,76.98,77.04,87872.0,76.4802,76.5397,76.3711,76.4306,87872.0
2025-02-03 15:50:00,77.05,77.18,76.92,76.99,388886.0,76.4405,76.5695,76.3115,76.381,388886.0
2025-02-04 09:30:00,77.27,77.91,76.94,77.23,329407.0,76.6588,77.2937,76.3314,76.6191,329407.0
2025-02-04 09:40:00,77.25,77.88,77.24,77.7,135212.0,76.6389,77.2639,76.629,77.0854,135212.0
2025-02-04 09:50:00,77.69,77.88,77.56,77.65,63139.0,77.0754,77.2639,76.9465,77.0358,63139.0
2025-02-04 10:00:00,77.7,77.81,77.32,77.65,34025.0,77.0854,77.1945,76.7084,77.0358,34025.0
2025-02-04 10:10:00,77.62,77.73,77.57,77.62,25348.0,77.006,77.1151,76.9564,77.006,25348.0
2025-02-04 10:20:00,77.62,77.77,77.56,77.61,25573.0,77.006,77.1548,76.9465,76.9961,25573.0
2025-02-04 10:30:00,77.62,77.67,77.43,77.52,57882.0,77.006,77.0556,76.8175,76.9068,57882.0
2025-02-04 10:40:00,77.55,77.55,77.24,77.34,63940.0,76.9366,76.9366,76.629,76.7282,63940.0
2025-02-04 10:50:00,77.33,77.4,77.18,77.22,21095.0,76.7183,76.7877,76.5695,76.6092,21095.0
2025-02-04 11:00:00,77.22,77.43,77.22,77.38,40571.0,76.6092,76.8175,76.6092,76.7679,40571.0
2025-02-04 11:10:00,77.38,77.5,77.36,77.46,46038.0,76.7679,76.8869,76.7481,76.8473,46038.0
2025-02-04 11:20:00,77.46,77.56,77.42,77.44,44595.0,76.8473,76.9465,76.8076,76.8274,44595.0
2025-02-04 11:30:00,77.45,77.48,77.39,77.39,41458.0,76.8373,76.8671,76.7778,76.7778,41458.0
2025-02-04 11:40:00,77.38,77.4,77.17,77.19,27436.0,76.7679,76.7877,76.5596,76.5794,27436.0
2025-02-04 11:50:00,77.19,77.45,77.17,77.41,67885.0,76.5794,76.8373,76.5596,76.7977,67885.0
2025-02-04 12:00:00,77.41,77.43,77.29,77.33,19396.0,76.7977,76.8175,76.6786,76.7183,19396.0
2025-02-04 12:10:00,77.31,77.39,77.26,77.33,31009.0,76.6985,76.7778,76.6488,76.7183,31009.0
2025-02-04 12:20:00,77.34,77.45,77.3,77.31,67728.0,76.7282,76.8373,76.6885,76.6985,67728.0
2025-02-04 12:30:00,77.31,77.35,77.19,77.32,46556.0,76.6985,76.7381,76.5794,76.7084,46556.0
2025-02-04 12:40:00,77.32,77.39,77.29,77.38,42788.0,76.7084,76.7778,76.6786,76.7679,42788.0
2025-02-04 12:50:00,77.39,77.51,77.38,77.47,56914.0,76.7778,76.8969,76.7679,76.8572,56914.0
2025-02-04 13:00:00,77.47,77.52,77.41,77.48,24970.0,76.8572,76.9068,76.7977,76.8671,24970.0
2025-02-04 13:10:00,77.48,77.53,77.46,77.5,43243.0,76.8671,76.9167,76.8473,76.8869,43243.0
2025-02-04 13:20:00,77.5,77.57,77.49,77.54,30053.0,76.8869,76.9564,76.877,76.9266,30053.0
2025-02-04 13:30:00,77.55,77.61,77.54,77.58,35208.0,76.9366,76.9961,76.9266,76.9663,35208.0
2025-02-04 13:40:00,77.59,77.6,77.38,77.4,64309.0,76.9762,76.9862,76.7679,76.7877,64309.0
2025-02-04 13:50:00,77.41,77.43,77.36,77.37,29254.0,76.7977,76.8175,76.7481,76.758,29254.0
2025-02-04 14:00:00,77.37,77.45,77.34,77.4,46391.0,76.758,76.8373,76.7282,76.7877,46391.0
2025-02-04 14:10:00,77.4,77.43,77.37,77.42,45794.0,76.7877,76.8175,76.758,76.8076,45794.0
2025-02-04 14:20:00,77.41,77.49,77.38,77.39,43858.0,76.7977,76.877,76.7679,76.7778,43858.0
2025-02-04 14:30:00,77.39,77.55,77.38,77.54,69328.0,76.7778,76.9366,76.7679,76.9266,69328.0
2025-02-04 14:40:00,77.55,77.56,77.41,77.48,55476.0,76.9366,76.9465,76.7977,76.8671,55476.0
2025-02-04 14:50:00,77.49,77.64,77.49,77.54,47373.0,76.877,77.0258,76.877,76.9266,47373.0
2025-02-04 15:00:00,77.54,77.55,77.42,77.44,49991.0,76.9266,76.9366,76.8076,76.8274,49991.0
2025-02-04 15:10:00,77.42,77.46,77.23,77.27,50883.0,76.8076,76.8473,76.6191,76.6588,50883.0
2025-02-04 15:20:00,77.26,77.28,77.17,77.22,57156.0,76.6488,76.6687,76.5596,76.6092,57156.0
2025-02-04 15:30:00,77.22,77.42,77.22,77.38,59020.0,76.6092,76.8076,76.6092,76.7679,59020.0
2025-02-04 15:40:00,77.38,77.4,77.24,77.24,83080.0,76.7679,76.7877,76.629,76.629,83080.0
2025-02-04 15:50:00,77.23,77.41,77.18,77.26,261579.0,76.6191,76.7977,76.5695,76.6488,261579.0
2025-02-05 09:30:00,87.11,88.9,86.0,86.42,709004.0,86.4209,88.1968,85.3197,85.7364,709004.0
2025-02-05 09:40:00,86.33,87.59,86.33,87.45,242883.0,85.6471,86.8971,85.6471,86.7582,242883.0
2025-02-05 09:50:00,87.48,87.82,86.74,86.92,312398.0,86.788,87.1253,86.0539,86.2324,312398.0
2025-02-05 10:00:00,86.99,87.05,85.8,86.15,421152.0,86.3019,86.3614,85.1213,85.4685,421152.0
2025-02-05 10:10:00,86.2,86.63,85.96,86.17,424956.0,85.5181,85.9447,85.28,85.4884,424956.0
2025-02-05 10:20:00,86.17,86.68,86.12,86.4,398272.0,85.4884,85.9943,85.4388,85.7165,398272.0
2025-02-05 10:30:00,86.41,86.74,86.24,86.59,197348.0,85.7265,86.0539,85.5578,85.905,197348.0
2025-02-05 10:40:00,86.59,86.87,86.26,86.65,182940.0,85.905,86.1828,85.5777,85.9646,182940.0
2025-02-05 10:50:00,86.66,86.71,86.25,86.26,126311.0,85.9745,86.0241,85.5677,85.5777,126311.0
2025-02-05 11:00:00,86.23,86.3,85.41,85.89,259271.0,85.5479,85.6173,84.7344,85.2106,259271.0
2025-02-05 11:10:00,85.89,86.19,85.8,86.09,191063.0,85.2106,85.5082,85.1213,85.409,191063.0
2025-02-05 11:20:00,86.08,86.14,85.76,85.94,106473.0,85.3991,85.4586,85.0816,85.2602,106473.0
2025-02-05 11:30:00,85.97,86.07,85.77,85.92,90491.0,85.2899,85.3892,85.0915,85.2403,90491.0
2025-02-05 11:40:00,85.92,86.52,85.88,86.47,130876.0,85.2403,85.8356,85.2007,85.786,130876.0
2025-02-05 11:50:00,86.45,86.7,86.29,86.35,110313.0,85.7662,86.0142,85.6074,85.6669,110313.0
2025-02-05 12:00:00,86.35,86.44,86.09,86.15,135145.0,85.6669,85.7562,85.409,85.4685,135145.0
2025-02-05 12:10:00,86.17,86.38,86.13,86.38,105250.0,85.4884,85.6967,85.4487,85.6967,105250.0
2025-02-05 12:20:00,86.39,86.73,86.33,86.64,91937.0,85.7066,86.0439,85.6471,85.9546,91937.0
2025-02-05 12:30:00,86.62,86.66,86.43,86.55,86732.0,85.9348,85.9745,85.7463,85.8654,86732.0
2025-02-05 12:40:00,86.56,86.65,86.46,86.6,58843.0,85.8753,85.9646,85.7761,85.915,58843.0
2025-02-05 12:50:00,86.6,86.68,86.52,86.63,72154.0,85.915,85.9943,85.8356,85.9447,72154.0
2025-02-05 13:00:00,86.63,86.89,86.63,86.84,83710.0,85.9447,86.2027,85.9447,86.1531,83710.0
2025-02-05 13:10:00,86.85,87.14,86.76,87.04,73362.0,86.163,86.4507,86.0737,86.3515,73362.0
2025-02-05 13:20:00,87.03,87.16,86.94,87.01,140027.0,86.3416,86.4705,86.2523,86.3217,140027.0
2025-02-05 13:30:00,87.01,87.06,86.93,87.0,85093.0,86.3217,86.3713,86.2424,86.3118,85093.0
2025-02-05 13:40:00,87.0,87.05,86.83,86.88,98104.0,86.3118,86.3614,86.1431,86.1928,98104.0
2025-02-05 13:50:00,86.86,86.88,86.64,86.79,292270.0,86.1729,86.1928,85.9546,86.1035,292270.0
2025-02-05 14:00:00,86.8,86.97,86.65,86.67,63203.0,86.1134,86.282,85.9646,85.9844,63203.0
2025-02-05 14:10:00,86.65,86.71,86.52,86.7,53340.0,85.9646,86.0241,85.8356,86.0142,53340.0
2025-02-05 14:20:00,86.71,86.9,86.69,86.82,73383.0,86.0241,86.2126,86.0043,86.1332,73383.0
2025-02-05 14:30:00,86.83,86.86,86.62,86.75,131881.0,86.1431,86.1729,85.9348,86.0638,131881.0
2025-02-05 14:40:00,86.73,86.77,86.56,86.61,117215.0,86.0439,86.0836,85.8753,85.9249,117215.0
2025-02-05 14:50:00,86.6,86.61,86.42,86.44,100019.0,85.915,85.9249,85.7364,85.7562,100019.0
2025-02-05 15:00:00,86.45,86.51,86.31,86.34,213893.0,85.7662,85.8257,85.6273,85.657,213893.0
2025-02-05 15:10:00,86.33,86.42,86.24,86.38,143549.0,85.6471,85.7364,85.5578,85.6967,143549.0
2025-02-05 15:20:00,86.37,86.63,86.34,86.42,429346.0,85.6868,85.9447,85.657,85.7364,429346.0
2025-02-05 15:30:00,86.42,86.55,86.36,86.47,550637.0,85.7364,85.8654,85.6769,85.786,550637.0
2025-02-05 15:40:00,86.47,86.49,86.11,86.13,400875.0,85.786,85.8058,85.4288,85.4487,400875.0
2025-02-05 15:50:00,86.11,86.22,85.98,85.98,812466.0,85.4288,85.538,85.2999,85.2999,812466.0
2025-02-06 09:30:00,86.93,87.21,86.03,86.97,482690.0,86.2424,86.5201,85.3495,86.282,482690.0
2025-02-06 09:40:00,86.99,87.17,86.31,86.35,211969.0,86.3019,86.4805,85.6273,85.6669,211969.0
2025-02-06 09:50:00,86.35,86.44,85.68,85.87,262763.0,85.6669,85.7562,85.0022,85.1907,262763.0
2025-02-06 10:00:00,85.92,86.09,85.68,86.04,137585.0,85.2403,85.409,85.0022,85.3594,137585.0
2025-02-06 10:10:00,86.04,86.3,85.91,86.0,310772.0,85.3594,85.6173,85.2304,85.3197,310772.0
2025-02-06 10:20:00,86.0,86.01,85.65,85.81,114130.0,85.3197,85.3296,84.9725,85.1312,114130.0
2025-02-06 10:30:00,85.76,86.12,85.74,85.8,156762.0,85.0816,85.4388,85.0618,85.1213,156762.0
2025-02-06 10:40:00,85.8,86.2,85.76,86.19,275927.0,85.1213,85.5181,85.0816,85.5082,275927.0
2025-02-06 10:50:00,86.2,86.58,86.12,86.27,236948.0,85.5181,85.8951,85.4388,85.5876,236948.0
2025-02-06 11:00:00,86.27,86.83,86.24,86.83,303780.0,85.5876,86.1431,85.5578,86.1431,303780.0
2025-02-06 11:10:00,86.79,87.52,86.79,87.52,84324.0,86.1035,86.8277,86.1035,86.8277,84324.0
2025-02-06 11:20:00,87.49,87.49,86.79,86.85,217748.0,86.7979,86.7979,86.1035,86.163,217748.0
2025-02-06 11:30:00,86.85,86.86,86.63,86.8,47059.0,86.163,86.1729,85.9447,86.1134,47059.0
2025-02-06 11:40:00,86.79,86.84,86.67,86.77,40863.0,86.1035,86.1531,85.9844,86.0836,40863.0
2025-02-06 11:50:00,86.78,87.07,86.75,87.06,38091.0,86.0935,86.3812,86.0638,86.3713,38091.0
2025-02-06 12:00:00,87.06,87.31,86.97,87.09,203471.0,86.3713,86.6193,86.282,86.4011,203471.0
2025-02-06 12:10:00,87.08,87.18,86.95,87.16,67029.0,86.3912,86.4904,86.2622,86.4705,67029.0
2025-02-06 12:20:00,87.17,87.54,87.16,87.31,54845.0,86.4805,86.8475,86.4705,86.6193,54845.0
2025-02-06 12:30:00,87.33,87.34,87.11,87.14,103008.0,86.6392,86.6491,86.4209,86.4507,103008.0
2025-02-06 12:40:00,87.14,87.56,87.14,87.56,176668.0,86.4507,86.8674,86.4507,86.8674,176668.0
2025-02-06 12:50:00,87.56,88.08,87.56,88.04,55348.0,86.8674,87.3833,86.8674,87.3436,55348.0
2025-02-06 13:00:00,87.96,87.96,87.49,87.63,205166.0,87.2642,87.2642,86.7979,86.9368,205166.0
2025-02-06 13:10:00,87.68,87.69,87.26,87.29,107962.0,86.9864,86.9963,86.5697,86.5995,107962.0
2025-02-06 13:20:00,87.25,87.41,87.18,87.28,108419.0,86.5598,86.7186,86.4904,86.5896,108419.0
2025-02-06 13:30:00,87.26,87.42,87.21,87.39,75941.0,86.5697,86.7285,86.5201,86.6987,75941.0
2025-02-06 13:40:00,87.37,87.55,87.24,87.36,69686.0,86.6789,86.8575,86.5499,86.669,69686.0
2025-02-06 13:50:00,87.38,87.57,87.37,87.54,38812.0,86.6888,86.8773,86.6789,86.8475,38812.0
2025-02-06 14:00:00,87.55,87.62,87.29,87.3,114686.0,86.8575,86.9269,86.5995,86.6094,114686.0
2025-02-06 14:10:00,87.29,87.62,87.25,87.61,207011.0,86.5995,86.9269,86.5598,86.917,207011.0
2025-02-06 14:20:00,87.64,87.93,87.24,87.24,194187.0,86.9467,87.2344,86.5499,86.5499,194187.0
2025-02-06 14:30:00,87.21,87.5,87.14,87.48,342275.0,86.5201,86.8078,86.4507,86.788,342275.0
2025-02-06 14:40:00,87.48,87.65,87.25,87.6,541941.0,86.788,86.9567,86.5598,86.9071,541941.0
2025-02-06 14:50:00,87.6,87.65,87.24,87.26,283659.0,86.9071,86.9567,86.5499,86.5697,283659.0
2025-02-06 15:00:00,87.3,87.36,86.99,87.1,384691.0,86.6094,86.669,86.3019,86.411,384691.0
2025-02-06 15:10:00,87.14,87.83,87.13,87.79,122765.0,86.4507,87.1352,86.4408,87.0956,122765.0
2025-02-06 15:20:00,87.79,87.95,87.76,87.85,107135.0,87.0956,87.2543,87.0658,87.1551,107135.0
2025-02-06 15:30:00,87.88,87.95,87.64,87.88,230506.0,87.1848,87.2543,86.9467,87.1848,230506.0
2025-02-06 15:40:00,87.87,88.25,87.84,88.17,133029.0,87.1749,87.5519,87.1452,87.4725,133029.0
2025-02-06 15:50:00,88.17,88.37,87.99,88.08,663305.0,87.4725,87.671,87.294,87.3833,663305.0
2025-02-07 09:30:00,88.41,88.75,87.59,87.73,88132.0,87.7106,88.048,86.8971,87.036,88132.0
2025-02-07 09:40:00,87.66,88.39,87.66,88.12,85890.0,86.9666,87.6908,86.9666,87.4229,85890.0
2025-02-07 09:50:00,88.14,88.24,87.89,88.12,67524.0,87.4428,87.542,87.1948,87.4229,67524.0
2025-02-07 10:00:00,88.06,88.48,87.62,88.3,157679.0,87.3634,87.7801,86.9269,87.6015,157679.0
2025-02-07 10:10:00,88.3,88.41,88.03,88.28,128394.0,87.6015,87.7106,87.3337,87.5817,128394.0
2025-02-07 10:20:00,88.23,88.63,88.03,88.32,131300.0,87.5321,87.9289,87.3337,87.6214,131300.0
2025-02-07 10:30:00,88.3,88.62,88.1,88.49,84542.0,87.6015,87.919,87.4031,87.79,84542.0
2025-02-07 10:40:00,88.48,88.55,87.9,87.91,125163.0,87.7801,87.8495,87.2047,87.2146,125163.0
2025-02-07 10:50:00,87.91,88.15,87.47,87.74,84295.0,87.2146,87.4527,86.7781,87.0459,84295.0
2025-02-07 11:00:00,87.74,88.02,87.46,88.02,73070.0,87.0459,87.3237,86.7682,87.3237,73070.0
2025-02-07 11:10:00,88.02,88.19,87.75,88.12,86931.0,87.3237,87.4924,87.0559,87.4229,86931.0
2025-02-07 11:20:00,88.17,88.22,87.78,87.85,37078.0,87.4725,87.5222,87.0856,87.1551,37078.0
2025-02-07 11:30:00,87.85,87.99,87.76,87.8,41544.0,87.1551,87.294,87.0658,87.1055,41544.0
2025-02-07 11:40:00,87.8,87.97,87.61,87.93,65111.0,87.1055,87.2741,86.917,87.2344,65111.0
2025-02-07 11:50:00,87.93,88.01,87.73,87.88,114258.0,87.2344,87.3138,87.036,87.1848,114258.0
2025-02-07 12:00:00,87.84,88.28,87.79,88.14,61879.0,87.1452,87.5817,87.0956,87.4428,61879.0
2025-02-07 12:10:00,88.13,88.33,88.02,88.17,131476.0,87.4329,87.6313,87.3237,87.4725,131476.0
2025-02-07 12:20:00,88.19,88.29,88.1,88.16,32661.0,87.4924,87.5916,87.4031,87.4626,32661.0
2025-02-07 12:30:00,88.12,88.33,88.1,88.27,47192.0,87.4229,87.6313,87.4031,87.5718,47192.0
2025-02-07 12:40:00,88.27,88.31,88.18,88.23,46581.0,87.5718,87.6114,87.4825,87.5321,46581.0
2025-02-07 12:50:00,88.24,88.24,87.86,87.9,66426.0,87.542,87.542,87.165,87.2047,66426.0
2025-02-07 13:00:00,87.9,88.2,87.89,88.13,37499.0,87.2047,87.5023,87.1948,87.4329,37499.0
2025-02-07 13:10:00,88.13,88.21,88.04,88.09,53352.0,87.4329,87.5122,87.3436,87.3932,53352.0
2025-02-07 13:20:00,88.11,88.11,87.92,88.01,40355.0,87.413,87.413,87.2245,87.3138,40355.0
2025-02-07 13:30:00,88.0,88.0,87.79,87.79,44542.0,87.3039,87.3039,87.0956,87.0956,44542.0
2025-02-07 13:40:00,87.81,87.84,87.66,87.73,24002.0,87.1154,87.1452,86.9666,87.036,24002.0
2025-02-07 13:50:00,87.76,87.76,87.58,87.58,32600.0,87.0658,87.0658,86.8872,86.8872,32600.0
2025-02-07 14:00:00,87.59,87.82,87.56,87.81,48730.0,86.8971,87.1253,86.8674,87.1154,48730.0
2025-02-07 14:10:00,87.81,87.83,87.69,87.72,27510.0,87.1154,87.1352,86.9963,87.0261,27510.0
2025-02-07 14:20:00,87.71,87.76,87.62,87.68,34205.0,87.0162,87.0658,86.9269,86.9864,34205.0
2025-02-07 14:30:00,87.67,87.75,87.6,87.7,45530.0,86.9765,87.0559,86.9071,87.0063,45530.0
2025-02-07 14:40:00,87.73,87.8,87.68,87.73,68928.0,87.036,87.1055,86.9864,87.036,68928.0
2025-02-07 14:50:00,87.73,87.79,87.57,87.76,110848.0,87.036,87.0956,86.8773,87.0658,110848.0
2025-02-07 15:00:00,87.76,87.85,87.65,87.71,71017.0,87.0658,87.1551,86.9567,87.0162,71017.0
2025-02-07 15:10:00,87.71,87.71,87.37,87.45,89905.0,87.0162,87.0162,86.6789,86.7582,89905.0
2025-02-07 15:20:00,87.46,87.57,87.44,87.45,129782.0,86.7682,86.8773,86.7483,86.7582,129782.0
2025-02-07 15:30:00,87.45,87.76,87.45,87.65,68056.0,86.7582,87.0658,86.7582,86.9567,68056.0
2025-02-07 15:40:00,87.64,87.69,87.55,87.63,79689.0,86.9467,86.9963,86.8575,86.9368,79689.0
2025-02-07 15:50:00,87.63,87.77,87.63,87.64,352360.0,86.9368,87.0757,86.9368,86.9467,352360.0
2025-02-10 09:30:00,89.77,89.95,88.95,89.01,221560.0,89.0599,89.2385,88.2464,88.3059,221560.0
2025-02-10 09:40:00,89.02,89.16,88.8,89.0,140515.0,88.3158,88.4547,88.0976,88.296,140515.0
2025-02-10 09:50:00,88.97,89.31,88.95,89.29,77649.0,88.2662,88.6035,88.2464,88.5837,77649.0
2025-02-10 10:00:00,89.29,89.54,88.99,89.28,108658.0,88.5837,88.8317,88.2861,88.5738,108658.0
2025-02-10 10:10:00,89.26,89.31,89.06,89.24,66896.0,88.5539,88.6035,88.3555,88.5341,66896.0
2025-02-10 10:20:00,89.27,89.28,89.07,89.13,66637.0,88.5638,88.5738,88.3654,88.425,66637.0
2025-02-10 10:30:00,89.12,89.18,88.97,89.03,105243.0,88.415,88.4746,88.2662,88.3257,105243.0
2025-02-10 10:40:00,89.03,89.17,88.78,89.16,73122.0,88.3257,88.4646,88.0777,88.4547,73122.0
2025-02-10 10:50:00,89.15,89.24,89.05,89.08,54168.0,88.4448,88.5341,88.3456,88.3753,54168.0
2025-02-10 11:00:00,89.08,89.1,88.92,89.08,72240.0,88.3753,88.3952,88.2166,88.3753,72240.0
2025-02-10 11:10:00,89.08,89.12,88.84,88.88,65664.0,88.3753,88.415,88.1372,88.1769,65664.0
2025-02-10 11:20:00,88.89,89.0,88.85,88.93,71373.0,88.1869,88.296,88.1472,88.2265,71373.0
2025-02-10 11:30:00,88.93,89.0,88.85,89.0,50362.0,88.2265,88.296,88.1472,88.296,50362.0
2025-02-10 11:40:00,89.01,89.05,88.83,88.86,52518.0,88.3059,88.3456,88.1273,88.1571,52518.0
2025-02-10 11:50:00,88.87,89.05,88.86,89.01,63954.0,88.167,88.3456,88.1571,88.3059,63954.0
2025-02-10 12:00:00,89.01,89.07,88.95,88.97,48310.0,88.3059,88.3654,88.2464,88.2662,48310.0
2025-02-10 12:10:00,88.96,89.02,88.86,88.9,64923.0,88.2563,88.3158,88.1571,88.1968,64923.0
2025-02-10 12:20:00,88.9,89.03,88.88,89.03,44560.0,88.1968,88.3257,88.1769,88.3257,44560.0
2025-02-10 12:30:00,89.03,89.39,89.02,89.3,45087.0,88.3257,88.6829,88.3158,88.5936,45087.0
2025-02-10 12:40:00,89.3,89.41,89.29,89.38,34449.0,88.5936,88.7027,88.5837,88.673,34449.0
2025-02-10 12:50:00,89.39,89.5,89.39,89.48,28508.0,88.6829,88.792,88.6829,88.7722,28508.0
2025-02-10 13:00:00,89.48,89.55,89.45,89.48,59660.0,88.7722,88.8416,88.7424,88.7722,59660.0
2025-02-10 13:10:00,89.49,89.54,89.44,89.5,45687.0,88.7821,88.8317,88.7325,88.792,45687.0
2025-02-10 13:20:00,89.51,89.67,89.51,89.57,36677.0,88.8019,88.9607,88.8019,88.8615,36677.0
2025-02-10 13:30:00,89.56,89.68,89.54,89.66,40101.0,88.8516,88.9706,88.8317,88.9508,40101.0
2025-02-10 13:40:00,89.67,89.73,89.64,89.65,38219.0,88.9607,89.0202,88.9309,88.9408,38219.0
2025-02-10 13:50:00,89.65,89.74,89.6,89.62,128569.0,88.9408,89.0301,88.8912,88.9111,128569.0
2025-02-10 14:00:00,89.61,89.76,89.59,89.76,34884.0,88.9012,89.05,88.8813,89.05,34884.0
2025-02-10 14:10:00,89.76,89.8,89.75,89.76,30017.0,89.05,89.0897,89.04,89.05,30017.0
2025-02-10 14:20:00,89.77,89.82,89.63,89.68,46480.0,89.0599,89.1095,88.921,88.9706,46480.0
2025-02-10 14:30:00,89.68,89.7,89.54,89.54,77128.0,88.9706,88.9904,88.8317,88.8317,77128.0
2025-02-10 14:40:00,89.54,89.76,89.52,89.73,55007.0,88.8317,89.05,88.8119,89.0202,55007.0
2025-02-10 14:50:00,89.72,89.74,89.61,89.63,34144.0,89.0103,89.0301,88.9012,88.921,34144.0
2025-02-10 15:00:00,89.63,89.79,89.59,89.77,50638.0,88.921,89.0797,88.8813,89.0599,50638.0
2025-02-10 15:10:00,89.78,89.8,89.72,89.73,49598.0,89.0698,89.0897,89.0103,89.0202,49598.0
2025-02-10 15:20:00,89.73,89.73,89.55,89.68,65940.0,89.0202,89.0202,88.8416,88.9706,65940.0
2025-02-10 15:30:00,89.68,89.74,89.57,89.59,114593.0,88.9706,89.0301,88.8615,88.8813,114593.0
2025-02-10 15:40:00,89.59,89.65,89.48,89.52,142589.0,88.8813,88.9408,88.7722,88.8119,142589.0
2025-02-10 15:50:00,89.51,89.65,89.31,89.53,464206.0,88.8019,88.9408,88.6035,88.8218,464206.0
2025-02-11 09:30:00,89.24,89.77,88.88,89.59,135157.0,88.5341,89.0599,88.1769,88.8813,135157.0
2025-02-11 09:40:00,89.53,89.62,89.19,89.32,79603.0,88.8218,88.9111,88.4845,88.6134,79603.0
2025-02-11 09:50:00,89.35,89.69,89.33,89.57,59564.0,88.6432,88.9805,88.6234,88.8615,59564.0
2025-02-11 10:00:00,89.59,89.63,88.94,89.01,172120.0,88.8813,88.921,88.2365,88.3059,172120.0
2025-02-11 10:10:00,89.02,89.35,89.0,89.34,119117.0,88.3158,88.6432,88.296,88.6333,119117.0
2025-02-11 10:20:00,89.35,89.54,89.22,89.27,90327.0,88.6432,88.8317,88.5142,88.5638,90327.0
2025-02-11 10:30:00,89.25,89.35,89.03,89.33,83800.0,88.544,88.6432,88.3257,88.6234,83800.0
2025-02-11 10:40:00,89.34,89.59,89.24,89.53,64287.0,88.6333,88.8813,88.5341,88.8218,64287.0
2025-02-11 10:50:00,89.53,89.72,89.51,89.6,66817.0,88.8218,89.0103,88.8019,88.8912,66817.0
2025-02-11 11:00:00,89.61,89.76,89.54,89.56,76003.0,88.9012,89.05,88.8317,88.8516,76003.0
2025-02-11 11:10:00,89.55,89.65,89.42,89.51,51636.0,88.8416,88.9408,88.7127,88.8019,51636.0
2025-02-11 11:20:00,89.52,89.55,89.24,89.26,47831.0,88.8119,88.8416,88.5341,88.5539,47831.0
2025-02-11 11:30:00,89.27,89.3,89.07,89.08,34165.0,88.5638,88.5936,88.3654,88.3753,34165.0
2025-02-11 11:40:00,89.1,89.15,89.06,89.15,43470.0,88.3952,88.4448,88.3555,88.4448,43470.0
2025-02-11 11:50:00,89.15,89.16,89.05,89.09,41308.0,88.4448,88.4547,88.3456,88.3853,41308.0
2025-02-11 12:00:00,89.09,89.13,89.03,89.13,43015.0,88.3853,88.425,88.3257,88.425,43015.0
2025-02-11 12:10:00,89.13,89.23,89.05,89.2,56793.0,88.425,88.5242,88.3456,88.4944,56793.0
2025-02-11 12:20:00,89.2,89.26,89.13,89.15,47077.0,88.4944,88.5539,88.425,88.4448,47077.0
2025-02-11 12:30:00,89.15,89.24,89.14,89.18,29603.0,88.4448,88.5341,88.4349,88.4746,29603.0
2025-02-11 12:40:00,89.17,89.17,89.05,89.14,34619.0,88.4646,88.4646,88.3456,88.4349,34619.0
2025-02-11 12:50:00,89.15,89.18,89.04,89.08,42032.0,88.4448,88.4746,88.3357,88.3753,42032.0
2025-02-11 13:00:00,89.07,89.18,89.05,89.15,34482.0,88.3654,88.4746,88.3456,88.4448,34482.0
2025-02-11 13:10:00,89.15,89.22,89.05,89.09,44935.0,88.4448,88.5142,88.3456,88.3853,44935.0
2025-02-11 13:20:00,89.1,89.11,89.0,89.01,29142.0,88.3952,88.4051,88.296,88.3059,29142.0
2025-02-11 13:30:00,88.99,89.12,88.9,89.06,24632.0,88.2861,88.415,88.1968,88.3555,24632.0
2025-02-11 13:40:00,89.06,89.09,89.02,89.07,30720.0,88.3555,88.3853,88.3158,88.3654,30720.0
2025-02-11 13:50:00,89.07,89.07,88.91,88.93,26370.0,88.3654,88.3654,88.2067,88.2265,26370.0
2025-02-11 14:00:00,88.93,89.02,88.84,88.85,41801.0,88.2265,88.3158,88.1372,88.1472,41801.0
2025-02-11 14:10:00,88.86,88.86,88.74,88.75,29925.0,88.1571,88.1571,88.038,88.048,29925.0
2025-02-11 14:20:00,88.75,89.0,88.74,88.97,44626.0,88.048,88.296,88.038,88.2662,44626.0
2025-02-11 14:30:00,88.98,89.1,88.93,88.95,49925.0,88.2761,88.3952,88.2265,88.2464,49925.0
2025-02-11 14:40:00,88.97,89.08,88.78,88.78,50848.0,88.2662,88.3753,88.0777,88.0777,50848.0
2025-02-11 14:50:00,88.81,88.84,88.7,88.72,38448.0,88.1075,88.1372,87.9984,88.0182,38448.0
2025-02-11 15:00:00,88.73,88.81,88.69,88.72,43806.0,88.0281,88.1075,87.9884,88.0182,43806.0
2025-02-11 15:10:00,88.72,88.72,88.51,88.63,75553.0,88.0182,88.0182,87.8099,87.9289,75553.0
2025-02-11 15:20:00,88.64,89.03,88.63,89.01,85902.0,87.9388,88.3257,87.9289,88.3059,85902.0
2025-02-11 15:30:00,88.99,89.08,88.89,88.9,75349.0,88.2861,88.3753,88.1869,88.1968,75349.0
2025-02-11 15:40:00,88.88,89.03,88.85,89.02,90750.0,88.1769,88.3257,88.1472,88.3158,90750.0
2025-02-11 15:50:00,89.04,89.23,88.97,89.16,370918.0,88.3357,88.5242,88.2662,88.4547,370918.0
2025-02-12 09:30:00,87.72,88.44,87.34,88.19,143179.0,87.0261,87.7404,86.6491,87.4924,143179.0
2025-02-12 09:40:00,88.1,88.22,87.82,88.12,20188.0,87.4031,87.5222,87.1253,87.4229,20188.0
2025-02-12 09:50:00,88.22,88.65,88.19,88.65,20847.0,87.5222,87.9487,87.4924,87.9487,20847.0
2025-02-12 10:00:00,88.56,88.75,88.41,88.54,68598.0,87.8595,88.048,87.7106,87.8396,68598.0
2025-02-12 10:10:00,88.54,88.88,88.47,88.87,30585.0,87.8396,88.1769,87.7702,88.167,30585.0
2025-02-12 10:20:00,88.86,88.91,88.59,88.63,88380.0,88.1571,88.2067,87.8892,87.9289,88380.0
2025-02-12 10:30:00,88.59,88.96,88.59,88.9,30068.0,87.8892,88.2563,87.8892,88.1968,30068.0
2025-02-12 10:40:00,88.85,88.91,88.58,88.64,31836.0,88.1472,88.2067,87.8793,87.9388,31836.0
2025-02-12 10:50:00,88.64,88.65,88.47,88.52,23342.0,87.9388,87.9487,87.7702,87.8198,23342.0
2025-02-12 11:00:00,88.48,88.49,88.25,88.29,17944.0,87.7801,87.79,87.5519,87.5916,17944.0
2025-02-12 11:10:00,88.33,88.33,88.03,88.12,84017.0,87.6313,87.6313,87.3337,87.4229,84017.0
2025-02-12 11:20:00,88.15,88.17,87.97,88.11,28315.0,87.4527,87.4725,87.2741,87.413,28315.0
2025-02-12 11:30:00,88.11,88.28,88.05,88.27,18558.0,87.413,87.5817,87.3535,87.5718,18558.0
2025-02-12 11:40:00,88.28,88.41,88.24,88.32,32284.0,87.5817,87.7106,87.542,87.6214,32284.0
2025-02-12 11:50:00,88.34,88.81,88.32,88.72,60585.0,87.6412,88.1075,87.6214,88.0182,60585.0
2025-02-12 12:00:00,88.75,88.85,88.71,88.72,31522.0,88.048,88.1472,88.0083,88.0182,31522.0
2025-02-12 12:10:00,88.72,88.98,88.69,88.98,71211.0,88.0182,88.2761,87.9884,88.2761,71211.0
2025-02-12 12:20:00,88.97,89.08,88.93,89.01,23984.0,88.2662,88.3753,88.2265,88.3059,23984.0
2025-02-12 12:30:00,88.99,89.0,88.85,88.87,42204.0,88.2861,88.296,88.1472,88.167,42204.0
2025-02-12 12:40:00,88.87,89.08,88.85,89.02,22551.0,88.167,88.3753,88.1472,88.3158,22551.0
2025-02-12 12:50:00,89.02,89.3,89.02,89.26,20262.0,88.3158,88.5936,88.3158,88.5539,20262.0
2025-02-12 13:00:00,89.28,89.35,89.23,89.29,41944.0,88.5738,88.6432,88.5242,88.5837,41944.0
2025-02-12 13:10:00,89.29,89.32,89.12,89.19,58770.0,88.5837,88.6134,88.415,88.4845,58770.0
2025-02-12 13:20:00,89.18,89.22,88.93,88.95,34185.0,88.4746,88.5142,88.2265,88.2464,34185.0
2025-02-12 13:30:00,88.94,88.97,88.8,88.82,17687.0,88.2365,88.2662,88.0976,88.1174,17687.0
2025-02-12 13:40:00,88.82,88.86,88.7,88.71,17767.0,88.1174,88.1571,87.9984,88.0083,17767.0
2025-02-12 13:50:00,88.69,88.77,88.69,88.74,13179.0,87.9884,88.0678,87.9884,88.038,13179.0
2025-02-12 14:00:00,88.74,88.74,88.64,88.69,21987.0,88.038,88.038,87.9388,87.9884,21987.0
2025-02-12 14:10:00,88.68,88.69,88.58,88.63,26236.0,87.9785,87.9884,87.8793,87.9289,26236.0
2025-02-12 14:20:00,88.63,88.76,88.62,88.73,24175.0,87.9289,88.0579,87.919,88.0281,24175.0
2025-02-12 14:30:00,88.73,88.82,88.73,88.82,11296.0,88.0281,88.1174,88.0281,88.1174,11296.0
2025-02-12 14:40:00,88.83,88.98,88.77,88.94,14837.0,88.1273,88.2761,88.0678,88.2365,14837.0
2025-02-12 14:50:00,88.94,88.97,88.87,88.87,21828.0,88.2365,88.2662,88.167,88.167,21828.0
2025-02-12 15:00:00,88.91,88.99,88.87,88.99,23200.0,88.2067,88.2861,88.167,88.2861,23200.0
2025-02-12 15:10:00,88.98,88.98,88.8,88.84,23284.0,88.2761,88.2761,88.0976,88.1372,23284.0
2025-02-12 15:20:00,88.85,88.87,88.76,88.76,19709.0,88.1472,88.167,88.0579,88.0579,19709.0
2025-02-12 15:30:00,88.77,88.81,88.68,88.71,29408.0,88.0678,88.1075,87.9785,88.0083,29408.0
2025-02-12 15:40:00,88.72,88.77,88.61,88.71,40590.0,88.0182,88.0678,87.9091,88.0083,40590.0
2025-02-12 15:50:00,88.73,89.07,88.72,89.02,241875.0,88.0281,88.3654,88.0182,88.3158,241875.0
2025-02-13 09:30:00,89.07,89.15,88.61,88.84,52854.0,88.3654,88.4448,87.9091,88.1372,52854.0
2025-02-13 09:40:00,88.8,89.15,88.8,89.04,23758.0,88.0976,88.4448,88.0976,88.3357,23758.0
2025-02-13 09:50:00,89.1,89.17,88.97,89.09,59481.0,88.3952,88.4646,88.2662,88.3853,59481.0
2025-02-13 10:00:00,89.13,89.15,88.98,89.08,83820.0,88.425,88.4448,88.2761,88.3753,83820.0
2025-02-13 10:10:00,89.1,89.15,88.89,88.98,36268.0,88.3952,88.4448,88.1869,88.2761,36268.0
2025-02-13 10:20:00,88.97,89.01,88.46,88.5,39940.0,88.2662,88.3059,87.7603,87.7999,39940.0
2025-02-13 10:30:00,88.55,88.69,88.45,88.56,30390.0,87.8495,87.9884,87.7503,87.8595,30390.0
2025-02-13 10:40:00,88.58,88.69,88.54,88.65,20410.0,87.8793,87.9884,87.8396,87.9487,20410.0
2025-02-13 10:50:00,88.67,88.75,88.55,88.65,27868.0,87.9686,88.048,87.8495,87.9487,27868.0
2025-02-13 11:00:00,88.67,88.67,88.47,88.49,25972.0,87.9686,87.9686,87.7702,87.79,25972.0
2025-02-13 11:10:00,88.49,88.51,88.3,88.35,21045.0,87.79,87.8099,87.6015,87.6511,21045.0
2025-02-13 11:20:00,88.35,88.38,88.08,88.1,43836.0,87.6511,87.6809,87.3833,87.4031,43836.0
2025-02-13 11:30:00,88.1,88.24,88.1,88.14,29273.0,87.4031,87.542,87.4031,87.4428,29273.0
2025-02-13 11:40:00,88.15,88.19,88.07,88.1,37349.0,87.4527,87.4924,87.3733,87.4031,37349.0
2025-02-13 11:50:00,88.1,88.13,87.98,88.03,49846.0,87.4031,87.4329,87.284,87.3337,49846.0
2025-02-13 12:00:00,88.02,88.25,87.98,88.22,27963.0,87.3237,87.5519,87.284,87.5222,27963.0
2025-02-13 12:10:00,88.22,88.34,88.18,88.33,20166.0,87.5222,87.6412,87.4825,87.6313,20166.0
2025-02-13 12:20:00,88.34,88.42,88.3,88.39,20127.0,87.6412,87.7206,87.6015,87.6908,20127.0
2025-02-13 12:30:00,88.38,88.41,88.32,88.35,16670.0,87.6809,87.7106,87.6214,87.6511,16670.0
2025-02-13 12:40:00,88.35,88.47,88.26,88.27,27163.0,87.6511,87.7702,87.5618,87.5718,27163.0
2025-02-13 12:50:00,88.27,88.27,87.97,88.16,79166.0,87.5718,87.5718,87.2741,87.4626,79166.0
2025-02-13 13:00:00,88.15,88.19,88.09,88.19,18791.0,87.4527,87.4924,87.3932,87.4924,18791.0
2025-02-13 13:10:00,88.21,88.41,88.21,88.33,31485.0,87.5122,87.7106,87.5122,87.6313,31485.0
2025-02-13 13:20:00,88.39,88.56,88.39,88.42,19658.0,87.6908,87.8595,87.6908,87.7206,19658.0
2025-02-13 13:30:00,88.42,88.43,88.37,88.42,23804.0,87.7206,87.7305,87.671,87.7206,23804.0
2025-02-13 13:40:00,88.43,88.43,88.14,88.3,64323.0,87.7305,87.7305,87.4428,87.6015,64323.0
2025-02-13 13:50:00,88.3,88.3,88.16,88.18,37678.0,87.6015,87.6015,87.4626,87.4825,37678.0
2025-02-13 14:00:00,88.17,88.39,88.17,88.34,44124.0,87.4725,87.6908,87.4725,87.6412,44124.0
2025-02-13 14:10:00,88.36,88.36,88.27,88.3,38333.0,87.661,87.661,87.5718,87.6015,38333.0
2025-02-13 14:20:00,88.31,88.37,88.27,88.34,21770.0,87.6114,87.671,87.5718,87.6412,21770.0
2025-02-13 14:30:00,88.35,88.44,88.34,88.42,26668.0,87.6511,87.7404,87.6412,87.7206,26668.0
2025-02-13 14:40:00,88.44,88.52,88.4,88.42,45182.0,87.7404,87.8198,87.7007,87.7206,45182.0
2025-02-13 14:50:00,88.44,88.59,88.42,88.46,53012.0,87.7404,87.8892,87.7206,87.7603,53012.0
2025-02-13 15:00:00,88.48,88.68,88.47,88.6,65957.0,87.7801,87.9785,87.7702,87.8991,65957.0
2025-02-13 15:10:00,88.6,88.87,88.58,88.87,146137.0,87.8991,88.167,87.8793,88.167,146137.0
2025-02-13 15:20:00,88.87,88.9,88.73,88.9,39068.0,88.167,88.1968,88.0281,88.1968,39068.0
2025-02-13 15:30:00,88.87,88.89,88.55,88.75,110718.0,88.167,88.1869,87.8495,88.048,110718.0
2025-02-13 15:40:00,88.75,88.76,88.54,88.67,42420.0,88.048,88.0579,87.8396,87.9686,42420.0
2025-02-13 15:50:00,88.66,88.74,88.44,88.55,235038.0,87.9587,88.038,87.7404,87.8495,235038.0
2025-02-14 09:30:00,88.6,89.14,88.37,88.98,87021.0,87.8991,88.4349,87.671,88.2761,87021.0
2025-02-14 09:40:00,88.98,89.22,88.9,89.07,45764.0,88.2761,88.5142,88.1968,88.3654,45764.0
2025-02-14 09:50:00,89.01,89.24,88.96,89.14,29129.0,88.3059,88.5341,88.2563,88.4349,29129.0
2025-02-14 10:00:00,89.16,89.37,89.08,89.31,39507.0,88.4547,88.6631,88.3753,88.6035,39507.0
2025-02-14 10:10:00,89.31,89.32,89.15,89.25,22069.0,88.6035,88.6134,88.4448,88.544,22069.0
2025-02-14 10:20:00,89.29,89.35,89.19,89.29,23093.0,88.5837,88.6432,88.4845,88.5837,23093.0
2025-02-14 10:30:00,89.29,89.42,89.13,89.23,39322.0,88.5837,88.7127,88.425,88.5242,39322.0
2025-02-14 10:40:00,89.21,89.23,89.0,89.13,28809.0,88.5043,88.5242,88.296,88.425,28809.0
2025-02-14 10:50:00,89.14,89.23,89.04,89.09,39970.0,88.4349,88.5242,88.3357,88.3853,39970.0
2025-02-14 11:00:00,89.09,89.4,89.09,89.36,25871.0,88.3853,88.6928,88.3853,88.6531,25871.0
2025-02-14 11:10:00,89.36,89.39,89.29,89.34,18270.0,88.6531,88.6829,88.5837,88.6333,18270.0
2025-02-14 11:20:00,89.34,89.37,89.23,89.26,16118.0,88.6333,88.6631,88.5242,88.5539,16118.0
2025-02-14 11:30:00,89.23,89.27,89.13,89.27,18622.0,88.5242,88.5638,88.425,88.5638,18622.0
2025-02-14 11:40:00,89.28,89.31,89.21,89.25,17161.0,88.5738,88.6035,88.5043,88.544,17161.0
2025-02-14 11:50:00,89.26,89.41,89.21,89.37,14261.0,88.5539,88.7027,88.5043,88.6631,14261.0
2025-02-14 12:00:00,89.38,89.4,89.31,89.36,22055.0,88.673,88.6928,88.6035,88.6531,22055.0
2025-02-14 12:10:00,89.35,89.35,89.29,89.32,13392.0,88.6432,88.6432,88.5837,88.6134,13392.0
2025-02-14 12:20:00,89.31,89.42,89.31,89.34,20499.0,88.6035,88.7127,88.6035,88.6333,20499.0
2025-02-14 12:30:00,89.34,89.39,89.31,89.34,11032.0,88.6333,88.6829,88.6035,88.6333,11032.0
2025-02-14 12:40:00,89.33,89.37,89.3,89.35,26995.0,88.6234,88.6631,88.5936,88.6432,26995.0
2025-02-14 12:50:00,89.36,89.38,89.32,89.33,21239.0,88.6531,88.673,88.6134,88.6234,21239.0
2025-02-14 13:00:00,89.32,89.37,89.29,89.34,20808.0,88.6134,88.6631,88.5837,88.6333,20808.0
2025-02-14 13:10:00,89.34,89.37,89.3,89.36,25112.0,88.6333,88.6631,88.5936,88.6531,25112.0
2025-02-14 13:20:00,89.37,89.39,89.32,89.34,15434.0,88.6631,88.6829,88.6134,88.6333,15434.0
2025-02-14 13:30:00,89.34,89.4,89.2,89.3,74787.0,88.6333,88.6928,88.4944,88.5936,74787.0
2025-02-14 13:40:00,89.32,89.36,89.25,89.36,33715.0,88.6134,88.6531,88.544,88.6531,33715.0
2025-02-14 13:50:00,89.36,89.42,89.35,89.42,25023.0,88.6531,88.7127,88.6432,88.7127,25023.0
2025-02-14 14:00:00,89.42,89.46,89.38,89.43,21805.0,88.7127,88.7523,88.673,88.7226,21805.0
2025-02-14 14:10:00,89.44,89.55,89.43,89.54,36103.0,88.7325,88.8416,88.7226,88.8317,36103.0
2025-02-14 14:20:00,89.54,89.61,89.48,89.51,29934.0,88.8317,88.9012,88.7722,88.8019,29934.0
2025-02-14 14:30:00,89.52,89.6,89.51,89.6,30679.0,88.8119,88.8912,88.8019,88.8912,30679.0
2025-02-14 14:40:00,89.59,89.63,89.56,89.6,40617.0,88.8813,88.921,88.8516,88.8912,40617.0
2025-02-14 14:50:00,89.6,89.62,89.54,89.6,37305.0,88.8912,88.9111,88.8317,88.8912,37305.0
2025-02-14 15:00:00,89.6,89.61,89.48,89.53,25842.0,88.8912,88.9012,88.7722,88.8218,25842.0
2025-02-14 15:10:00,89.54,89.68,89.54,89.61,46254.0,88.8317,88.9706,88.8317,88.9012,46254.0
2025-02-14 15:20:00,89.6,89.61,89.41,89.43,32759.0,88.8912,88.9012,88.7027,88.7226,32759.0
2025-02-14 15:30:00,89.43,89.63,89.42,89.63,43646.0,88.7226,88.921,88.7127,88.921,43646.0
2025-02-14 15:40:00,89.63,89.64,89.48,89.62,70292.0,88.921,88.9309,88.7722,88.9111,70292.0
2025-02-14 15:50:00,89.63,89.86,89.57,89.77,340706.0,88.921,89.1492,88.8615,89.0599,340706.0
2025-02-18 09:30:00,90.0,90.65,89.61,90.6,163718.0,89.2881,89.9329,88.9012,89.8833,163718.0
2025-02-18 09:40:00,90.5,91.09,90.5,90.7,82911.0,89.7841,90.3694,89.7841,89.9825,82911.0
2025-02-18 09:50:00,90.73,90.8,90.51,90.53,116142.0,90.0123,90.0817,89.794,89.8139,116142.0
2025-02-18 10:00:00,90.51,90.56,90.3,90.3,107271.0,89.794,89.8436,89.5857,89.5857,107271.0
2025-02-18 10:10:00,90.31,90.6,90.23,90.58,77303.0,89.5956,89.8833,89.5163,89.8635,77303.0
2025-02-18 10:20:00,90.59,90.66,90.33,90.58,59235.0,89.8734,89.9428,89.6155,89.8635,59235.0
2025-02-18 10:30:00,90.57,90.76,90.52,90.75,28867.0,89.8536,90.0421,89.804,90.0321,28867.0
2025-02-18 10:40:00,90.77,90.78,90.6,90.69,32289.0,90.052,90.0619,89.8833,89.9726,32289.0
2025-02-18 10:50:00,90.71,90.93,90.67,90.82,35712.0,89.9925,90.2107,89.9528,90.1016,35712.0
2025-02-18 11:00:00,90.8,90.81,90.66,90.69,29389.0,90.0817,90.0917,89.9428,89.9726,29389.0
2025-02-18 11:10:00,90.7,90.79,90.69,90.69,32933.0,89.9825,90.0718,89.9726,89.9726,32933.0
2025-02-18 11:20:00,90.69,90.7,90.39,90.4,26869.0,89.9726,89.9825,89.675,89.6849,26869.0
2025-02-18 11:30:00,90.4,90.54,90.36,90.54,49855.0,89.6849,89.8238,89.6452,89.8238,49855.0
2025-02-18 11:40:00,90.55,90.83,90.52,90.82,44650.0,89.8337,90.1115,89.804,90.1016,44650.0
2025-02-18 11:50:00,90.83,90.89,90.62,90.73,47898.0,90.1115,90.171,89.9032,90.0123,47898.0
2025-02-18 12:00:00,90.74,90.79,90.66,90.76,20676.0,90.0222,90.0718,89.9428,90.0421,20676.0
2025-02-18 12:10:00,90.77,90.91,90.77,90.91,15663.0,90.052,90.1909,90.052,90.1909,15663.0
2025-02-18 12:20:00,90.91,90.99,90.87,90.97,24439.0,90.1909,90.2702,90.1512,90.2504,24439.0
2025-02-18 12:30:00,90.97,91.06,90.95,90.95,27672.0,90.2504,90.3397,90.2306,90.2306,27672.0
2025-02-18 12:40:00,90.96,91.03,90.88,91.02,28333.0,90.2405,90.3099,90.1611,90.3,28333.0
2025-02-18 12:50:00,91.02,91.07,90.97,90.98,20757.0,90.3,90.3496,90.2504,90.2603,20757.0
2025-02-18 13:00:00,90.99,91.05,90.96,90.98,23090.0,90.2702,90.3298,90.2405,90.2603,23090.0
2025-02-18 13:10:00,90.98,91.04,90.83,90.83,22379.0,90.2603,90.3198,90.1115,90.1115,22379.0
2025-02-18 13:20:00,90.81,90.82,90.73,90.78,27367.0,90.0917,90.1016,90.0123,90.0619,27367.0
2025-02-18 13:30:00,90.79,91.03,90.76,91.03,17250.0,90.0718,90.3099,90.0421,90.3099,17250.0
2025-02-18 13:40:00,91.02,91.1,90.95,91.1,38803.0,90.3,90.3794,90.2306,90.3794,38803.0
2025-02-18 13:50:00,91.11,91.14,91.02,91.03,27309.0,90.3893,90.4191,90.3,90.3099,27309.0
2025-02-18 14:00:00,91.03,91.04,90.91,90.95,43623.0,90.3099,90.3198,90.1909,90.2306,43623.0
2025-02-18 14:10:00,90.95,90.98,90.67,90.67,33455.0,90.2306,90.2603,89.9528,89.9528,33455.0
2025-02-18 14:20:00,90.67,90.76,90.59,90.62,28443.0,89.9528,90.0421,89.8734,89.9032,28443.0
2025-02-18 14:30:00,90.62,90.76,90.61,90.64,38098.0,89.9032,90.0421,89.8932,89.923,38098.0
2025-02-18 14:40:00,90.64,90.72,90.64,90.66,29590.0,89.923,90.0024,89.923,89.9428,29590.0
2025-02-18 14:50:00,90.66,90.68,90.54,90.58,38809.0,89.9428,89.9627,89.8238,89.8635,38809.0
2025-02-18 15:00:00,90.59,90.64,90.43,90.45,30094.0,89.8734,89.923,89.7147,89.7345,30094.0
2025-02-18 15:10:00,90.45,90.68,90.44,90.62,30086.0,89.7345,89.9627,89.7246,89.9032,30086.0
2025-02-18 15:20:00,90.61,90.68,90.52,90.58,41805.0,89.8932,89.9627,89.804,89.8635,41805.0
2025-02-18 15:30:00,90.58,90.74,90.55,90.72,45979.0,89.8635,90.0222,89.8337,90.0024,45979.0
2025-02-18 15:40:00,90.72,90.74,90.48,90.52,62714.0,90.0024,90.0222,89.7643,89.804,62714.0
2025-02-18 15:50:00,90.54,90.66,90.37,90.6,271658.0,89.8238,89.9428,89.6551,89.8833,271658.0
2025-02-19 09:30:00,90.11,90.5,90.03,90.31,51471.0,89.3972,89.7841,89.3178,89.5956,51471.0
2025-02-19 09:40:00,90.3,90.4,90.12,90.23,18068.0,89.5857,89.6849,89.4071,89.5163,18068.0
2025-02-19 09:50:00,90.24,90.31,90.01,90.31,11820.0,89.5262,89.5956,89.298,89.5956,11820.0
2025-02-19 10:00:00,90.31,90.54,90.29,90.32,33198.0,89.5956,89.8238,89.5758,89.6055,33198.0
2025-02-19 10:10:00,90.3,90.3,90.07,90.25,14681.0,89.5857,89.5857,89.3575,89.5361,14681.0
2025-02-19 10:20:00,90.22,90.35,90.09,90.11,11403.0,89.5063,89.6353,89.3774,89.3972,11403.0
2025-02-19 10:30:00,90.11,90.2,90.0,90.03,26560.0,89.3972,89.4865,89.2881,89.3178,26560.0
2025-02-19 10:40:00,90.01,90.01,89.68,89.74,19372.0,89.298,89.298,88.9706,89.0301,19372.0
2025-02-19 10:50:00,89.74,89.85,89.6,89.64,12182.0,89.0301,89.1393,88.8912,88.9309,12182.0
2025-02-19 11:00:00,89.63,89.8,89.61,89.79,15797.0,88.921,89.0897,88.9012,89.0797,15797.0
2025-02-19 11:10:00,89.81,90.02,89.8,90.02,13792.0,89.0996,89.3079,89.0897,89.3079,13792.0
2025-02-19 11:20:00,90.02,90.31,90.0,90.31,27226.0,89.3079,89.5956,89.2881,89.5956,27226.0
2025-02-19 11:30:00,90.28,90.33,90.19,90.22,16694.0,89.5659,89.6155,89.4766,89.5063,16694.0
2025-02-19 11:40:00,90.21,90.27,90.18,90.2,7719.0,89.4964,89.5559,89.4666,89.4865,7719.0
2025-02-19 11:50:00,90.22,90.24,90.14,90.16,9081.0,89.5063,89.5262,89.427,89.4468,9081.0
2025-02-19 12:00:00,90.16,90.21,90.13,90.13,13495.0,89.4468,89.4964,89.417,89.417,13495.0
2025-02-19 12:10:00,90.13,90.24,90.13,90.16,8167.0,89.417,89.5262,89.417,89.4468,8167.0
2025-02-19 12:20:00,90.18,90.19,90.13,90.17,12039.0,89.4666,89.4766,89.417,89.4567,12039.0
2025-02-19 12:30:00,90.17,90.26,90.09,90.22,37034.0,89.4567,89.546,89.3774,89.5063,37034.0
2025-02-19 12:40:00,90.21,90.24,90.17,90.22,28981.0,89.4964,89.5262,89.4567,89.5063,28981.0
2025-02-19 12:50:00,90.23,90.25,90.19,90.19,19669.0,89.5163,89.5361,89.4766,89.4766,19669.0
2025-02-19 13:00:00,90.19,90.25,90.17,90.19,22010.0,89.4766,89.5361,89.4567,89.4766,22010.0
2025-02-19 13:10:00,90.2,90.22,90.13,90.15,13101.0,89.4865,89.5063,89.417,89.4369,13101.0
2025-02-19 13:20:00,90.15,90.17,90.13,90.15,9876.0,89.4369,89.4567,89.417,89.4369,9876.0
2025-02-19 13:30:00,90.16,90.17,90.07,90.14,29334.0,89.4468,89.4567,89.3575,89.427,29334.0
2025-02-19 13:40:00,90.14,90.15,90.01,90.1,26362.0,89.427,89.4369,89.298,89.3873,26362.0
2025-02-19 13:50:00,90.11,90.17,90.01,90.14,19179.0,89.3972,89.4567,89.298,89.427,19179.0
2025-02-19 14:00:00,90.15,90.23,90.12,90.21,38689.0,89.4369,89.5163,89.4071,89.4964,38689.0
2025-02-19 14:10:00,90.22,90.36,90.1,90.33,34638.0,89.5063,89.6452,89.3873,89.6155,34638.0
2025-02-19 14:20:00,90.34,90.38,90.2,90.23,12494.0,89.6254,89.6651,89.4865,89.5163,12494.0
2025-02-19 14:30:00,90.23,90.28,90.21,90.25,15361.0,89.5163,89.5659,89.4964,89.5361,15361.0
2025-02-19 14:40:00,90.25,90.33,90.25,90.32,16975.0,89.5361,89.6155,89.5361,89.6055,16975.0
2025-02-19 14:50:00,90.32,90.35,90.23,90.27,17573.0,89.6055,89.6353,89.5163,89.5559,17573.0
2025-02-19 15:00:00,90.27,90.28,90.12,90.13,24351.0,89.5559,89.5659,89.4071,89.417,24351.0
2025-02-19 15:10:00,90.13,90.25,90.12,90.18,31696.0,89.417,89.5361,89.4071,89.4666,31696.0
2025-02-19 15:20:00,90.18,90.38,90.18,90.23,53516.0,89.4666,89.6651,89.4666,89.5163,53516.0
2025-02-19 15:30:00,90.24,90.33,90.19,90.24,34176.0,89.5262,89.6155,89.4766,89.5262,34176.0
2025-02-19 15:40:00,90.24,90.41,90.21,90.35,54732.0,89.5262,89.6948,89.4964,89.6353,54732.0
2025-02-19 15:50:00,90.38,90.56,90.34,90.46,192586.0,89.6651,89.8436,89.6254,89.7444,192586.0
2025-02-20 09:30:00,90.3,90.45,90.1,90.11,44572.0,89.5857,89.7345,89.3873,89.3972,44572.0
2025-02-20 09:40:00,90.16,90.16,89.7,89.7,10111.0,89.4468,89.4468,88.9904,88.9904,10111.0
2025-02-20 09:50:00,89.73,89.85,89.49,89.5,13009.0,89.0202,89.1393,88.7821,88.792,13009.0
2025-02-20 10:00:00,89.53,89.59,89.21,89.46,43430.0,88.8218,88.8813,88.5043,88.7523,43430.0
2025-02-20 10:10:00,89.42,89.77,89.42,89.73,20531.0,88.7127,89.0599,88.7127,89.0202,20531.0
2025-02-20 10:20:00,89.73,89.89,89.72,89.86,14720.0,89.0202,89.1789,89.0103,89.1492,14720.0
2025-02-20 10:30:00,89.87,89.92,89.68,89.68,22760.0,89.1591,89.2087,88.9706,88.9706,22760.0
2025-02-20 10:40:00,89.69,89.73,89.14,89.17,36207.0,88.9805,89.0202,88.4349,88.4646,36207.0
2025-02-20 10:50:00,89.18,89.18,88.91,89.01,52733.0,88.4746,88.4746,88.2067,88.3059,52733.0
2025-02-20 11:00:00,89.0,89.07,88.82,88.83,124996.0,88.296,88.3654,88.1174,88.1273,124996.0
2025-02-20 11:10:00,88.84,88.89,88.5,88.67,162342.0,88.1372,88.1869,87.7999,87.9686,162342.0
2025-02-20 11:20:00,88.7,88.7,88.48,88.63,55802.0,87.9984,87.9984,87.7801,87.9289,55802.0
2025-02-20 11:30:00,88.62,88.75,88.57,88.72,29375.0,87.919,88.048,87.8694,88.0182,29375.0
2025-02-20 11:40:00,88.71,89.0,88.7,89.0,42828.0,88.0083,88.296,87.9984,88.296,42828.0
2025-02-20 11:50:00,89.01,89.15,88.99,88.99,28446.0,88.3059,88.4448,88.2861,88.2861,28446.0
2025-02-20 12:00:00,89.02,89.18,88.97,89.09,28625.0,88.3158,88.4746,88.2662,88.3853,28625.0
2025-02-20 12:10:00,89.11,89.14,88.96,89.11,24854.0,88.4051,88.4349,88.2563,88.4051,24854.0
2025-02-20 12:20:00,89.13,89.15,89.07,89.09,21857.0,88.425,88.4448,88.3654,88.3853,21857.0
2025-02-20 12:30:00,89.07,89.18,89.07,89.1,18028.0,88.3654,88.4746,88.3654,88.3952,18028.0
2025-02-20 12:40:00,89.11,89.14,88.98,88.98,19319.0,88.4051,88.4349,88.2761,88.2761,19319.0
2025-02-20 12:50:00,88.99,88.99,88.82,88.85,26829.0,88.2861,88.2861,88.1174,88.1472,26829.0
2025-02-20 13:00:00,88.85,88.91,88.83,88.9,35321.0,88.1472,88.2067,88.1273,88.1968,35321.0
2025-02-20 13:10:00,88.9,88.91,88.62,88.64,16947.0,88.1968,88.2067,87.919,87.9388,16947.0
2025-02-20 13:20:00,88.62,88.76,88.6,88.7,28192.0,87.919,88.0579,87.8991,87.9984,28192.0
2025-02-20 13:30:00,88.71,88.85,88.7,88.72,20182.0,88.0083,88.1472,87.9984,88.0182,20182.0
2025-02-20 13:40:00,88.74,88.74,88.65,88.71,19281.0,88.038,88.038,87.9487,88.0083,19281.0
2025-02-20 13:50:00,88.71,88.77,88.62,88.74,44668.0,88.0083,88.0678,87.919,88.038,44668.0
2025-02-20 14:00:00,88.74,88.87,88.72,88.86,20077.0,88.038,88.167,88.0182,88.1571,20077.0
2025-02-20 14:10:00,88.86,88.97,88.86,88.94,25150.0,88.1571,88.2662,88.1571,88.2365,25150.0
2025-02-20 14:20:00,88.94,88.94,88.73,88.81,31464.0,88.2365,88.2365,88.0281,88.1075,31464.0
2025-02-20 14:30:00,88.81,88.82,88.66,88.7,30468.0,88.1075,88.1174,87.9587,87.9984,30468.0
2025-02-20 14:40:00,88.7,88.89,88.61,88.88,60721.0,87.9984,88.1869,87.9091,88.1769,60721.0
2025-02-20 14:50:00,88.88,88.97,88.82,88.96,49584.0,88.1769,88.2662,88.1174,88.2563,49584.0
2025-02-20 15:00:00,88.95,88.95,88.72,88.73,51647.0,88.2464,88.2464,88.0182,88.0281,51647.0
2025-02-20 15:10:00,88.72,88.77,88.57,88.57,86242.0,88.0182,88.0678,87.8694,87.8694,86242.0
2025-02-20 15:20:00,88.57,88.9,88.56,88.83,128616.0,87.8694,88.1968,87.8595,88.1273,128616.0
2025-02-20 15:30:00,88.83,88.88,88.7,88.76,67805.0,88.1273,88.1769,87.9984,88.0579,67805.0
2025-02-20 15:40:00,88.77,88.91,88.7,88.87,117448.0,88.0678,88.2067,87.9984,88.167,117448.0
2025-02-20 15:50:00,88.88,89.01,88.62,88.84,519593.0,88.1769,88.3059,87.919,88.1372,519593.0
2025-02-21 09:30:00,88.93,89.26,87.12,87.12,215635.0,88.2265,88.5539,86.4309,86.4309,215635.0
2025-02-21 09:40:00,87.22,87.55,86.93,87.52,139066.0,86.5301,86.8575,86.2424,86.8277,139066.0
2025-02-21 09:50:00,87.54,87.66,87.32,87.51,63079.0,86.8475,86.9666,86.6293,86.8178,63079.0
2025-02-21 10:00:00,87.56,87.65,87.24,87.42,66093.0,86.8674,86.9567,86.5499,86.7285,66093.0
2025-02-21 10:10:00,87.37,87.39,87.12,87.14,113651.0,86.6789,86.6987,86.4309,86.4507,113651.0
2025-02-21 10:20:00,87.11,87.13,86.55,86.62,116788.0,86.4209,86.4408,85.8654,85.9348,116788.0
2025-02-21 10:30:00,86.63,86.96,86.6,86.87,64436.0,85.9447,86.2721,85.915,86.1828,64436.0
2025-02-21 10:40:00,86.87,86.9,86.71,86.87,67868.0,86.1828,86.2126,86.0241,86.1828,67868.0
2025-02-21 10:50:00,86.87,86.9,86.69,86.75,121180.0,86.1828,86.2126,86.0043,86.0638,121180.0
2025-02-21 11:00:00,86.76,86.81,86.49,86.49,45069.0,86.0737,86.1233,85.8058,85.8058,45069.0
2025-02-21 11:10:00,86.5,86.73,86.43,86.43,54252.0,85.8158,86.0439,85.7463,85.7463,54252.0
2025-02-21 11:20:00,86.46,86.61,86.45,86.55,35110.0,85.7761,85.9249,85.7662,85.8654,35110.0
2025-02-21 11:30:00,86.55,86.56,86.33,86.38,51029.0,85.8654,85.8753,85.6471,85.6967,51029.0
2025-02-21 11:40:00,86.38,86.45,86.27,86.32,44293.0,85.6967,85.7662,85.5876,85.6372,44293.0
2025-02-21 11:50:00,86.33,86.52,86.28,86.45,37481.0,85.6471,85.8356,85.5975,85.7662,37481.0
2025-02-21 12:00:00,86.45,86.47,86.29,86.38,33941.0,85.7662,85.786,85.6074,85.6967,33941.0
2025-02-21 12:10:00,86.37,86.37,86.18,86.18,26102.0,85.6868,85.6868,85.4983,85.4983,26102.0
2025-02-21 12:20:00,86.18,86.25,86.09,86.12,48125.0,85.4983,85.5677,85.409,85.4388,48125.0
2025-02-21 12:30:00,86.13,86.18,85.95,85.96,35072.0,85.4487,85.4983,85.2701,85.28,35072.0
2025-02-21 12:40:00,85.94,85.99,85.84,85.91,30140.0,85.2602,85.3098,85.161,85.2304,30140.0
2025-02-21 12:50:00,85.92,85.96,85.67,85.69,24941.0,85.2403,85.28,84.9923,85.0122,24941.0
2025-02-21 13:00:00,85.67,85.7,85.43,85.43,34304.0,84.9923,85.0221,84.7542,84.7542,34304.0
2025-02-21 13:10:00,85.44,85.64,85.37,85.52,53240.0,84.7641,84.9626,84.6947,84.8435,53240.0
2025-02-21 13:20:00,85.52,85.6,85.19,85.23,44157.0,84.8435,84.9229,84.5161,84.5558,44157.0
2025-02-21 13:30:00,85.24,85.3,85.09,85.12,37704.0,84.5657,84.6252,84.4169,84.4467,37704.0
2025-02-21 13:40:00,85.13,85.17,85.04,85.17,40844.0,84.4566,84.4963,84.3673,84.4963,40844.0
2025-02-21 13:50:00,85.15,85.22,85.0,85.06,30461.0,84.4764,84.5459,84.3276,84.3871,30461.0
2025-02-21 14:00:00,85.04,85.06,84.82,84.89,42568.0,84.3673,84.3871,84.149,84.2185,42568.0
2025-02-21 14:10:00,84.9,84.94,84.76,84.77,40248.0,84.2284,84.2681,84.0895,84.0994,40248.0
2025-02-21 14:20:00,84.74,84.76,84.54,84.57,51453.0,84.0697,84.0895,83.8713,83.901,51453.0
2025-02-21 14:30:00,84.62,84.76,84.6,84.62,45202.0,83.9506,84.0895,83.9308,83.9506,45202.0
2025-02-21 14:40:00,84.63,84.69,84.53,84.56,43397.0,83.9605,84.0201,83.8613,83.8911,43397.0
2025-02-21 14:50:00,84.57,84.73,84.56,84.67,42720.0,83.901,84.0598,83.8911,84.0002,42720.0
2025-02-21 15:00:00,84.66,84.76,84.6,84.75,38618.0,83.9903,84.0895,83.9308,84.0796,38618.0
2025-02-21 15:10:00,84.74,84.83,84.69,84.83,54241.0,84.0697,84.159,84.0201,84.159,54241.0
2025-02-21 15:20:00,84.81,84.99,84.74,84.97,118809.0,84.1391,84.3177,84.0697,84.2979,118809.0
2025-02-21 15:30:00,84.97,85.13,84.96,85.1,78808.0,84.2979,84.4566,84.2879,84.4268,78808.0
2025-02-21 15:40:00,85.11,85.18,84.99,85.18,133589.0,84.4368,84.5062,84.3177,84.5062,133589.0
2025-02-21 15:50:00,85.19,85.49,85.18,85.29,490100.0,84.5161,84.8137,84.5062,84.6153,490100.0
2025-02-24 09:30:00,85.38,85.49,84.96,85.02,92844.0,84.7046,84.8137,84.2879,84.3475,92844.0
2025-02-24 09:40:00,85.05,85.25,84.93,85.04,91609.0,84.3772,84.5756,84.2582,84.3673,91609.0
2025-02-24 09:50:00,85.04,85.04,84.53,84.61,47300.0,84.3673,84.3673,83.8613,83.9407,47300.0
2025-02-24 10:00:00,84.64,84.71,83.98,84.37,109400.0,83.9705,84.0399,83.3157,83.7026,109400.0
2025-02-24 10:10:00,84.31,84.42,84.02,84.31,72813.0,83.6431,83.7522,83.3554,83.6431,72813.0
2025-02-24 10:20:00,84.29,84.57,84.27,84.34,101564.0,83.6232,83.901,83.6034,83.6728,101564.0
2025-02-24 10:30:00,84.35,84.35,83.89,83.96,38228.0,83.6828,83.6828,83.2264,83.2958,38228.0
2025-02-24 10:40:00,83.95,83.98,83.52,83.7,67572.0,83.2859,83.3157,82.8593,83.0379,67572.0
2025-02-24 10:50:00,83.71,83.81,83.28,83.59,98849.0,83.0478,83.147,82.6212,82.9288,98849.0
2025-02-24 11:00:00,83.6,83.7,83.47,83.6,37101.0,82.9387,83.0379,82.8097,82.9387,37101.0
2025-02-24 11:10:00,83.55,83.91,83.52,83.91,51389.0,82.8891,83.2462,82.8593,83.2462,51389.0
2025-02-24 11:20:00,83.92,84.46,83.79,84.38,132631.0,83.2562,83.7919,83.1272,83.7125,132631.0
2025-02-24 11:30:00,84.4,84.46,84.0,84.08,23595.0,83.7324,83.7919,83.3355,83.4149,23595.0
2025-02-24 11:40:00,84.08,84.49,84.06,84.39,42754.0,83.4149,83.8217,83.3951,83.7224,42754.0
2025-02-24 11:50:00,84.39,84.44,84.17,84.19,41128.0,83.7224,83.7721,83.5042,83.524,41128.0
2025-02-24 12:00:00,84.21,84.41,84.19,84.34,28293.0,83.5439,83.7423,83.524,83.6728,28293.0
2025-02-24 12:10:00,84.33,84.53,84.3,84.45,50027.0,83.6629,83.8613,83.6332,83.782,50027.0
2025-02-24 12:20:00,84.47,84.57,84.45,84.5,41235.0,83.8018,83.901,83.782,83.8316,41235.0
2025-02-24 12:30:00,84.47,84.54,84.39,84.41,62464.0,83.8018,83.8713,83.7224,83.7423,62464.0
2025-02-24 12:40:00,84.4,84.52,84.38,84.48,26764.0,83.7324,83.8514,83.7125,83.8117,26764.0
2025-02-24 12:50:00,84.46,84.49,84.38,84.43,23996.0,83.7919,83.8217,83.7125,83.7621,23996.0
2025-02-24 13:00:00,84.42,84.48,84.36,84.43,17590.0,83.7522,83.8117,83.6927,83.7621,17590.0
2025-02-24 13:10:00,84.44,84.55,84.41,84.54,22988.0,83.7721,83.8812,83.7423,83.8713,22988.0
2025-02-24 13:20:00,84.53,84.58,84.46,84.5,18238.0,83.8613,83.9109,83.7919,83.8316,18238.0
2025-02-24 13:30:00,84.5,84.64,84.5,84.6,30003.0,83.8316,83.9705,83.8316,83.9308,30003.0
2025-02-24 13:40:00,84.59,84.64,84.51,84.54,19622.0,83.9209,83.9705,83.8415,83.8713,19622.0
2025-02-24 13:50:00,84.53,84.53,84.3,84.34,37684.0,83.8613,83.8613,83.6332,83.6728,37684.0
2025-02-24 14:00:00,84.34,84.44,84.3,84.3,21321.0,83.6728,83.7721,83.6332,83.6332,21321.0
2025-02-24 14:10:00,84.31,84.32,84.17,84.26,30314.0,83.6431,83.653,83.5042,83.5935,30314.0
2025-02-24 14:20:00,84.25,84.43,84.2,84.4,44475.0,83.5836,83.7621,83.534,83.7324,44475.0
2025-02-24 14:30:00,84.39,84.46,84.32,84.36,50510.0,83.7224,83.7919,83.653,83.6927,50510.0
2025-02-24 14:40:00,84.37,84.4,84.19,84.22,37389.0,83.7026,83.7324,83.524,83.5538,37389.0
2025-02-24 14:50:00,84.2,84.24,84.1,84.11,34845.0,83.534,83.5736,83.4347,83.4447,34845.0
2025-02-24 15:00:00,84.11,84.11,83.79,83.82,87733.0,83.4447,83.4447,83.1272,83.157,87733.0
2025-02-24 15:10:00,83.82,84.1,83.71,84.06,65639.0,83.157,83.4347,83.0478,83.3951,65639.0
2025-02-24 15:20:00,84.06,84.09,83.92,83.97,71192.0,83.3951,83.4248,83.2562,83.3058,71192.0
2025-02-24 15:30:00,83.98,84.08,83.96,84.0,63354.0,83.3157,83.4149,83.2958,83.3355,63354.0
2025-02-24 15:40:00,83.98,84.06,83.91,84.01,80066.0,83.3157,83.3951,83.2462,83.3455,80066.0
2025-02-24 15:50:00,84.02,84.04,83.64,84.03,441018.0,83.3554,83.3752,82.9784,83.3653,441018.0
2025-02-25 09:30:00,83.99,84.18,83.68,84.12,49993.0,83.3256,83.5141,83.0181,83.4546,49993.0
2025-02-25 09:40:00,84.12,84.12,83.34,83.34,24977.0,83.4546,83.4546,82.6808,82.6808,24977.0
2025-02-25 09:50:00,83.39,83.51,83.06,83.4,52041.0,82.7304,82.8494,82.403,82.7403,52041.0
2025-02-25 10:00:00,83.39,83.39,83.13,83.37,64454.0,82.7304,82.7304,82.4724,82.7105,64454.0
2025-02-25 10:10:00,83.37,83.47,83.15,83.15,18285.0,82.7105,82.8097,82.4923,82.4923,18285.0
2025-02-25 10:20:00,83.14,83.17,82.75,82.8,77457.0,82.4823,82.5121,82.0954,82.145,77457.0
2025-02-25 10:30:00,82.81,83.08,82.72,83.03,52730.0,82.1549,82.4228,82.0657,82.3732,52730.0
2025-02-25 10:40:00,83.03,83.12,82.87,83.01,57147.0,82.3732,82.4625,82.2145,82.3534,57147.0
2025-02-25 10:50:00,83.03,83.61,82.98,83.45,76931.0,82.3732,82.9486,82.3236,82.7899,76931.0
2025-02-25 11:00:00,83.46,83.59,83.37,83.55,49556.0,82.7998,82.9288,82.7105,82.8891,49556.0
2025-02-25 11:10:00,83.57,83.78,83.33,83.37,61365.0,82.9089,83.1173,82.6708,82.7105,61365.0
2025-02-25 11:20:00,83.37,83.38,83.08,83.1,87018.0,82.7105,82.7204,82.4228,82.4427,87018.0
2025-02-25 11:30:00,83.11,83.16,82.81,82.88,79502.0,82.4526,82.5022,82.1549,82.2244,79502.0
2025-02-25 11:40:00,82.86,82.86,82.67,82.77,49907.0,82.2046,82.2046,82.0161,82.1153,49907.0
2025-02-25 11:50:00,82.79,83.11,82.77,82.88,54060.0,82.1351,82.4526,82.1153,82.2244,54060.0
2025-02-25 12:00:00,82.88,82.93,82.77,82.84,33597.0,82.2244,82.274,82.1153,82.1847,33597.0
2025-02-25 12:10:00,82.85,83.07,82.84,83.06,80210.0,82.1946,82.4129,82.1847,82.403,80210.0
2025-02-25 12:20:00,83.07,83.15,83.04,83.15,28167.0,82.4129,82.4923,82.3831,82.4923,28167.0
2025-02-25 12:30:00,83.17,83.26,83.13,83.2,37900.0,82.5121,82.6014,82.4724,82.5419,37900.0
2025-02-25 12:40:00,83.21,83.22,82.99,83.09,30536.0,82.5518,82.5617,82.3335,82.4327,30536.0
2025-02-25 12:50:00,83.09,83.31,83.07,83.31,20996.0,82.4327,82.651,82.4129,82.651,20996.0
2025-02-25 13:00:00,83.33,83.75,83.33,83.73,29970.0,82.6708,83.0875,82.6708,83.0677,29970.0
2025-02-25 13:10:00,83.74,83.78,83.64,83.69,47720.0,83.0776,83.1173,82.9784,83.028,47720.0
2025-02-25 13:20:00,83.7,83.77,83.43,83.45,48766.0,83.0379,83.1074,82.77,82.7899,48766.0
2025-02-25 13:30:00,83.45,83.78,83.45,83.78,20625.0,82.7899,83.1173,82.7899,83.1173,20625.0
2025-02-25 13:40:00,83.77,83.89,83.71,83.73,39714.0,83.1074,83.2264,83.0478,83.0677,39714.0
2025-02-25 13:50:00,83.73,83.74,83.62,83.64,34117.0,83.0677,83.0776,82.9585,82.9784,34117.0
2025-02-25 14:00:00,83.62,83.78,83.62,83.75,30749.0,82.9585,83.1173,82.9585,83.0875,30749.0
2025-02-25 14:10:00,83.75,83.78,83.55,83.65,31628.0,83.0875,83.1173,82.8891,82.9883,31628.0
2025-02-25 14:20:00,83.64,83.86,83.59,83.82,43665.0,82.9784,83.1966,82.9288,83.157,43665.0
2025-02-25 14:30:00,83.82,84.15,83.82,84.14,61539.0,83.157,83.4843,83.157,83.4744,61539.0
2025-02-25 14:40:00,84.15,84.24,83.89,84.0,74121.0,83.4843,83.5736,83.2264,83.3355,74121.0
2025-02-25 14:50:00,83.98,84.02,83.87,83.98,42864.0,83.3157,83.3554,83.2066,83.3157,42864.0
2025-02-25 15:00:00,83.97,84.19,83.97,84.05,72957.0,83.3058,83.524,83.3058,83.3851,72957.0
2025-02-25 15:10:00,84.04,84.14,83.93,84.12,79592.0,83.3752,83.4744,83.2661,83.4546,79592.0
2025-02-25 15:20:00,84.13,84.46,84.12,84.32,158806.0,83.4645,83.7919,83.4546,83.653,158806.0
2025-02-25 15:30:00,84.32,84.36,83.86,83.86,90957.0,83.653,83.6927,83.1966,83.1966,90957.0
2025-02-25 15:40:00,83.85,84.0,83.6,84.0,93563.0,83.1867,83.3355,82.9387,83.3355,93563.0
2025-02-25 15:50:00,84.0,84.08,83.81,83.91,356705.0,83.3355,83.4149,83.147,83.2462,356705.0
2025-02-26 09:30:00,85.08,85.82,84.99,85.74,98537.0,84.407,85.1411,84.3177,85.0618,98537.0
2025-02-26 09:40:00,85.67,86.05,85.53,86.04,63142.0,84.9923,85.3693,84.8534,85.3594,63142.0
2025-02-26 09:50:00,86.1,86.52,86.08,86.44,89915.0,85.4189,85.8356,85.3991,85.7562,89915.0
2025-02-26 10:00:00,86.46,86.46,85.63,85.88,56590.0,85.7761,85.7761,84.9526,85.2007,56590.0
2025-02-26 10:10:00,85.88,86.17,85.82,86.11,93161.0,85.2007,85.4884,85.1411,85.4288,93161.0
2025-02-26 10:20:00,86.12,86.12,85.56,85.58,60738.0,85.4388,85.4388,84.8832,84.903,60738.0
2025-02-26 10:30:00,85.62,86.0,85.6,85.72,31340.0,84.9427,85.3197,84.9229,85.0419,31340.0
2025-02-26 10:40:00,85.71,86.02,85.64,85.83,27745.0,85.032,85.3396,84.9626,85.1511,27745.0
2025-02-26 10:50:00,85.87,86.2,85.86,85.89,41928.0,85.1907,85.5181,85.1808,85.2106,41928.0
2025-02-26 11:00:00,85.95,86.03,85.75,85.77,41261.0,85.2701,85.3495,85.0717,85.0915,41261.0
2025-02-26 11:10:00,85.8,86.06,85.77,86.01,14583.0,85.1213,85.3792,85.0915,85.3296,14583.0
2025-02-26 11:20:00,86.02,86.15,85.86,85.99,23571.0,85.3396,85.4685,85.1808,85.3098,23571.0
2025-02-26 11:30:00,85.99,85.99,85.74,85.95,22175.0,85.3098,85.3098,85.0618,85.2701,22175.0
2025-02-26 11:40:00,85.92,85.92,85.71,85.83,20869.0,85.2403,85.2403,85.032,85.1511,20869.0
2025-02-26 11:50:00,85.83,85.89,85.66,85.7,27318.0,85.1511,85.2106,84.9824,85.0221,27318.0
2025-02-26 12:00:00,85.7,85.86,85.6,85.72,32425.0,85.0221,85.1808,84.9229,85.0419,32425.0
2025-02-26 12:10:00,85.74,85.94,85.74,85.85,28329.0,85.0618,85.2602,85.0618,85.1709,28329.0
2025-02-26 12:20:00,85.89,85.91,85.74,85.87,31590.0,85.2106,85.2304,85.0618,85.1907,31590.0
2025-02-26 12:30:00,85.84,85.9,85.66,85.69,24617.0,85.161,85.2205,84.9824,85.0122,24617.0
2025-02-26 12:40:00,85.69,85.83,85.6,85.67,35595.0,85.0122,85.1511,84.9229,84.9923,35595.0
2025-02-26 12:50:00,85.64,85.72,85.45,85.55,22975.0,84.9626,85.0419,84.7741,84.8733,22975.0
2025-02-26 13:00:00,85.55,85.59,85.44,85.59,24091.0,84.8733,84.913,84.7641,84.913,24091.0
2025-02-26 13:10:00,85.62,85.65,85.46,85.63,17623.0,84.9427,84.9725,84.784,84.9526,17623.0
2025-02-26 13:20:00,85.66,85.75,85.48,85.48,20662.0,84.9824,85.0717,84.8038,84.8038,20662.0
2025-02-26 13:30:00,85.46,85.58,85.43,85.48,30780.0,84.784,84.903,84.7542,84.8038,30780.0
2025-02-26 13:40:00,85.47,85.58,85.36,85.37,32213.0,84.7939,84.903,84.6848,84.6947,32213.0
2025-02-26 13:50:00,85.37,85.4,85.18,85.31,61992.0,84.6947,84.7245,84.5062,84.6352,61992.0
2025-02-26 14:00:00,85.3,85.35,85.06,85.12,21350.0,84.6252,84.6749,84.3871,84.4467,21350.0
2025-02-26 14:10:00,85.13,85.38,85.1,85.35,23772.0,84.4566,84.7046,84.4268,84.6749,23772.0
2025-02-26 14:20:00,85.36,85.46,85.33,85.34,38691.0,84.6848,84.784,84.655,84.6649,38691.0
2025-02-26 14:30:00,85.34,85.49,85.3,85.48,20566.0,84.6649,84.8137,84.6252,84.8038,20566.0
2025-02-26 14:40:00,85.48,85.6,85.45,85.47,39319.0,84.8038,84.9229,84.7741,84.7939,39319.0
2025-02-26 14:50:00,85.46,85.53,85.16,85.22,156479.0,84.784,84.8534,84.4864,84.5459,156479.0
2025-02-26 15:00:00,85.2,85.27,85.12,85.24,25954.0,84.526,84.5955,84.4467,84.5657,25954.0
2025-02-26 15:10:00,85.26,85.28,85.05,85.13,27907.0,84.5856,84.6054,84.3772,84.4566,27907.0
2025-02-26 15:20:00,85.15,85.22,85.08,85.18,30054.0,84.4764,84.5459,84.407,84.5062,30054.0
2025-02-26 15:30:00,85.17,85.35,85.15,85.3,90394.0,84.4963,84.6749,84.4764,84.6252,90394.0
2025-02-26 15:40:00,85.31,85.39,85.14,85.14,98213.0,84.6352,84.7145,84.4665,84.4665,98213.0
2025-02-26 15:50:00,85.16,85.21,84.84,84.96,555837.0,84.4864,84.536,84.1689,84.2879,555837.0
2025-02-27 09:30:00,85.28,85.69,85.28,85.58,59397.0,84.6054,85.0122,84.6054,84.903,59397.0
2025-02-27 09:40:00,85.59,85.83,85.23,85.65,51666.0,84.913,85.1511,84.5558,84.9725,51666.0
2025-02-27 09:50:00,85.69,85.78,85.08,85.15,76512.0,85.0122,85.1015,84.407,84.4764,76512.0
2025-02-27 10:00:00,85.19,85.51,84.84,85.47,212540.0,84.5161,84.8336,84.1689,84.7939,212540.0
2025-02-27 10:10:00,85.47,85.87,85.46,85.86,86709.0,84.7939,85.1907,84.784,85.1808,86709.0
2025-02-27 10:20:00,85.81,86.28,85.7,85.89,142926.0,85.1312,85.5975,85.0221,85.2106,142926.0
2025-02-27 10:30:00,85.92,85.97,85.39,85.72,24957.0,85.2403,85.2899,84.7145,85.0419,24957.0
2025-02-27 10:40:00,85.67,85.74,85.55,85.67,20354.0,84.9923,85.0618,84.8733,84.9923,20354.0
2025-02-27 10:50:00,85.71,85.73,85.3,85.36,24067.0,85.032,85.0518,84.6252,84.6848,24067.0
2025-02-27 11:00:00,85.34,85.61,85.34,85.6,19539.0,84.6649,84.9328,84.6649,84.9229,19539.0
2025-02-27 11:10:00,85.61,85.89,85.58,85.87,25219.0,84.9328,85.2106,84.903,85.1907,25219.0
2025-02-27 11:20:00,85.86,85.86,85.54,85.59,29055.0,85.1808,85.1808,84.8634,84.913,29055.0
2025-02-27 11:30:00,85.58,85.77,85.55,85.56,18279.0,84.903,85.0915,84.8733,84.8832,18279.0
2025-02-27 11:40:00,85.59,85.6,85.43,85.58,12835.0,84.913,84.9229,84.7542,84.903,12835.0
2025-02-27 11:50:00,85.58,85.6,85.18,85.23,20803.0,84.903,84.9229,84.5062,84.5558,20803.0
2025-02-27 12:00:00,85.23,85.34,85.13,85.16,22534.0,84.5558,84.6649,84.4566,84.4864,22534.0
2025-02-27 12:10:00,85.18,85.19,85.03,85.06,33376.0,84.5062,84.5161,84.3574,84.3871,33376.0
2025-02-27 12:20:00,85.06,85.41,85.03,85.38,20615.0,84.3871,84.7344,84.3574,84.7046,20615.0
2025-02-27 12:30:00,85.44,85.49,85.31,85.4,30217.0,84.7641,84.8137,84.6352,84.7245,30217.0
2025-02-27 12:40:00,85.4,85.48,85.19,85.4,152609.0,84.7245,84.8038,84.5161,84.7245,152609.0
2025-02-27 12:50:00,85.39,85.57,85.33,85.49,42133.0,84.7145,84.8931,84.655,84.8137,42133.0
2025-02-27 13:00:00,85.52,85.63,85.5,85.53,19232.0,84.8435,84.9526,84.8237,84.8534,19232.0
2025-02-27 13:10:00,85.52,85.65,85.49,85.55,21014.0,84.8435,84.9725,84.8137,84.8733,21014.0
2025-02-27 13:20:00,85.56,85.67,85.53,85.63,29199.0,84.8832,84.9923,84.8534,84.9526,29199.0
2025-02-27 13:30:00,85.62,85.8,85.59,85.64,42449.0,84.9427,85.1213,84.913,84.9626,42449.0
2025-02-27 13:40:00,85.64,85.66,85.56,85.62,24166.0,84.9626,84.9824,84.8832,84.9427,24166.0
2025-02-27 13:50:00,85.61,85.64,85.48,85.51,25802.0,84.9328,84.9626,84.8038,84.8336,25802.0
2025-02-27 14:00:00,85.52,85.58,85.43,85.5,34352.0,84.8435,84.903,84.7542,84.8237,34352.0
2025-02-27 14:10:00,85.5,85.51,85.27,85.44,71784.0,84.8237,84.8336,84.5955,84.7641,71784.0
2025-02-27 14:20:00,85.44,85.47,85.0,85.02,75240.0,84.7641,84.7939,84.3276,84.3475,75240.0
2025-02-27 14:30:00,85.01,85.07,84.8,84.82,79403.0,84.3375,84.3971,84.1292,84.149,79403.0
2025-02-27 14:40:00,84.81,85.03,84.56,84.86,55247.0,84.1391,84.3574,83.8911,84.1887,55247.0
2025-02-27 14:50:00,84.89,85.0,84.8,84.88,31571.0,84.2185,84.3276,84.1292,84.2086,31571.0
2025-02-27 15:00:00,84.9,84.9,84.56,84.6,40146.0,84.2284,84.2284,83.8911,83.9308,40146.0
2025-02-27 15:10:00,84.62,84.71,84.5,84.57,42848.0,83.9506,84.0399,83.8316,83.901,42848.0
2025-02-27 15:20:00,84.52,84.69,84.28,84.29,44359.0,83.8514,84.0201,83.6133,83.6232,44359.0
2025-02-27 15:30:00,84.32,84.62,84.3,84.48,132533.0,83.653,83.9506,83.6332,83.8117,132533.0
2025-02-27 15:40:00,84.48,84.66,84.28,84.59,144569.0,83.8117,83.9903,83.6133,83.9209,144569.0
2025-02-27 15:50:00,84.56,84.65,84.2,84.25,388613.0,83.8911,83.9804,83.534,83.5836,388613.0
2025-02-28 09:30:00,84.29,84.68,84.11,84.42,78892.0,83.6232,84.0102,83.4447,83.7522,78892.0
2025-02-28 09:40:00,84.4,84.59,84.11,84.37,45287.0,83.7324,83.9209,83.4447,83.7026,45287.0
2025-02-28 09:50:00,84.39,84.6,84.01,84.3,103960.0,83.7224,83.9308,83.3455,83.6332,103960.0
2025-02-28 10:00:00,84.28,84.54,83.96,84.54,91585.0,83.6133,83.8713,83.2958,83.8713,91585.0
2025-02-28 10:10:00,84.57,84.76,84.4,84.45,36040.0,83.901,84.0895,83.7324,83.782,36040.0
2025-02-28 10:20:00,84.41,84.77,84.37,84.77,19088.0,83.7423,84.0994,83.7026,84.0994,19088.0
2025-02-28 10:30:00,84.75,84.81,84.52,84.62,40488.0,84.0796,84.1391,83.8514,83.9506,40488.0
2025-02-28 10:40:00,84.61,84.7,84.38,84.42,41368.0,83.9407,84.03,83.7125,83.7522,41368.0
2025-02-28 10:50:00,84.42,84.6,84.41,84.6,15855.0,83.7522,83.9308,83.7423,83.9308,15855.0
2025-02-28 11:00:00,84.61,84.74,84.53,84.61,13087.0,83.9407,84.0697,83.8613,83.9407,13087.0
2025-02-28 11:10:00,84.61,84.63,84.41,84.41,41117.0,83.9407,83.9605,83.7423,83.7423,41117.0
2025-02-28 11:20:00,84.4,84.46,84.3,84.35,32228.0,83.7324,83.7919,83.6332,83.6828,32228.0
2025-02-28 11:30:00,84.34,84.59,84.31,84.54,17753.0,83.6728,83.9209,83.6431,83.8713,17753.0
2025-02-28 11:40:00,84.54,84.78,84.5,84.76,9523.0,83.8713,84.1094,83.8316,84.0895,9523.0
2025-02-28 11:50:00,84.76,84.82,84.68,84.72,15986.0,84.0895,84.149,84.0102,84.0498,15986.0
2025-02-28 12:00:00,84.72,84.77,84.61,84.63,26572.0,84.0498,84.0994,83.9407,83.9605,26572.0
2025-02-28 12:10:00,84.64,84.82,84.61,84.81,31847.0,83.9705,84.149,83.9407,84.1391,31847.0
2025-02-28 12:20:00,84.81,84.84,84.45,84.53,24505.0,84.1391,84.1689,83.782,83.8613,24505.0
2025-02-28 12:30:00,84.55,84.55,84.41,84.46,15616.0,83.8812,83.8812,83.7423,83.7919,15616.0
2025-02-28 12:40:00,84.47,84.49,84.15,84.2,90842.0,83.8018,83.8217,83.4843,83.534,90842.0
2025-02-28 12:50:00,84.16,84.38,84.1,84.15,47622.0,83.4943,83.7125,83.4347,83.4843,47622.0
2025-02-28 13:00:00,84.13,84.33,84.13,84.18,30560.0,83.4645,83.6629,83.4645,83.5141,30560.0
2025-02-28 13:10:00,84.18,84.38,84.02,84.05,212253.0,83.5141,83.7125,83.3554,83.3851,212253.0
2025-02-28 13:20:00,84.03,84.32,84.0,84.26,34061.0,83.3653,83.653,83.3355,83.5935,34061.0
2025-02-28 13:30:00,84.25,84.66,84.21,84.59,32354.0,83.5836,83.9903,83.5439,83.9209,32354.0
2025-02-28 13:40:00,84.59,84.62,84.37,84.38,84651.0,83.9209,83.9506,83.7026,83.7125,84651.0
2025-02-28 13:50:00,84.36,84.44,84.08,84.11,29726.0,83.6927,83.7721,83.4149,83.4447,29726.0
2025-02-28 14:00:00,84.12,84.34,84.1,84.22,43250.0,83.4546,83.6728,83.4347,83.5538,43250.0
2025-02-28 14:10:00,84.24,84.47,84.24,84.46,36098.0,83.5736,83.8018,83.5736,83.7919,36098.0
2025-02-28 14:20:00,84.48,84.56,84.29,84.54,29465.0,83.8117,83.8911,83.6232,83.8713,29465.0
2025-02-28 14:30:00,84.55,84.7,84.48,84.64,31218.0,83.8812,84.03,83.8117,83.9705,31218.0
2025-02-28 14:40:00,84.65,84.89,84.61,84.83,23910.0,83.9804,84.2185,83.9407,84.159,23910.0
2025-02-28 14:50:00,84.83,84.97,84.8,84.97,38010.0,84.159,84.2979,84.1292,84.2979,38010.0
2025-02-28 15:00:00,84.97,85.04,84.88,84.98,34486.0,84.2979,84.3673,84.2086,84.3078,34486.0
2025-02-28 15:10:00,85.0,85.11,84.9,84.9,71106.0,84.3276,84.4368,84.2284,84.2284,71106.0
2025-02-28 15:20:00,84.91,85.0,84.76,84.99,32193.0,84.2383,84.3276,84.0895,84.3177,32193.0
2025-02-28 15:30:00,84.98,84.99,84.64,84.77,50976.0,84.3078,84.3177,83.9705,84.0994,50976.0
2025-02-28 15:40:00,84.81,85.0,84.78,84.97,122088.0,84.1391,84.3276,84.1094,84.2979,122088.0
2025-02-28 15:50:00,84.99,85.71,84.54,85.65,1013957.0,84.3177,85.032,83.8713,84.9725,1013957.0
2025-03-03 09:30:00,86.23,86.5,85.85,85.95,99937.0,85.5479,85.8158,85.1709,85.2701,99937.0
2025-03-03 09:40:00,86.07,86.11,85.0,85.18,31847.0,85.3892,85.4288,84.3276,84.5062,31847.0
2025-03-03 09:50:00,85.22,85.26,84.8,84.97,65594.0,84.5459,84.5856,84.1292,84.2979,65594.0
2025-03-03 10:00:00,84.97,85.05,84.23,84.49,49092.0,84.2979,84.3772,83.5637,83.8217,49092.0
2025-03-03 10:10:00,84.43,84.63,84.1,84.37,32432.0,83.7621,83.9605,83.4347,83.7026,32432.0
2025-03-03 10:20:00,84.37,84.7,84.31,84.7,46076.0,83.7026,84.03,83.6431,84.03,46076.0
2025-03-03 10:30:00,84.8,84.89,84.48,84.67,59358.0,84.1292,84.2185,83.8117,84.0002,59358.0
2025-03-03 10:40:00,84.63,84.87,84.53,84.55,86340.0,83.9605,84.1987,83.8613,83.8812,86340.0
2025-03-03 10:50:00,84.56,84.84,84.49,84.51,77740.0,83.8911,84.1689,83.8217,83.8415,77740.0
2025-03-03 11:00:00,84.53,84.75,84.52,84.54,28401.0,83.8613,84.0796,83.8514,83.8713,28401.0
2025-03-03 11:10:00,84.55,84.71,84.5,84.61,27941.0,83.8812,84.0399,83.8316,83.9407,27941.0
2025-03-03 11:20:00,84.59,84.72,84.49,84.57,26323.0,83.9209,84.0498,83.8217,83.901,26323.0
2025-03-03 11:30:00,84.56,84.64,84.33,84.4,36857.0,83.8911,83.9705,83.6629,83.7324,36857.0
2025-03-03 11:40:00,84.46,84.56,84.28,84.52,16577.0,83.7919,83.8911,83.6133,83.8514,16577.0
2025-03-03 11:50:00,84.61,84.68,84.58,84.64,17454.0,83.9407,84.0102,83.9109,83.9705,17454.0
2025-03-03 12:00:00,84.64,84.95,84.62,84.85,36295.0,83.9705,84.278,83.9506,84.1788,36295.0
2025-03-03 12:10:00,84.85,85.14,84.85,85.1,48045.0,84.1788,84.4665,84.1788,84.4268,48045.0
2025-03-03 12:20:00,85.14,85.17,85.08,85.09,16738.0,84.4665,84.4963,84.407,84.4169,16738.0
2025-03-03 12:30:00,85.1,85.14,84.97,85.11,23992.0,84.4268,84.4665,84.2979,84.4368,23992.0
2025-03-03 12:40:00,85.12,85.19,84.77,84.81,88025.0,84.4467,84.5161,84.0994,84.1391,88025.0
2025-03-03 12:50:00,84.81,84.84,84.46,84.55,60289.0,84.1391,84.1689,83.7919,83.8812,60289.0
2025-03-03 13:00:00,84.53,84.57,84.16,84.34,63470.0,83.8613,83.901,83.4943,83.6728,63470.0
2025-03-03 13:10:00,84.33,84.35,84.15,84.25,52395.0,83.6629,83.6828,83.4843,83.5836,52395.0
2025-03-03 13:20:00,84.27,84.31,83.88,83.9,28909.0,83.6034,83.6431,83.2165,83.2363,28909.0
2025-03-03 13:30:00,83.92,84.04,83.76,83.91,39399.0,83.2562,83.3752,83.0974,83.2462,39399.0
2025-03-03 13:40:00,83.91,84.38,83.9,84.15,52608.0,83.2462,83.7125,83.2363,83.4843,52608.0
2025-03-03 13:50:00,84.16,84.29,83.93,84.04,32484.0,83.4943,83.6232,83.2661,83.3752,32484.0
2025-03-03 14:00:00,84.0,84.3,83.98,84.23,94864.0,83.3355,83.6332,83.3157,83.5637,94864.0
2025-03-03 14:10:00,84.22,84.25,83.98,84.01,27056.0,83.5538,83.5836,83.3157,83.3455,27056.0
2025-03-03 14:20:00,83.98,84.13,83.95,83.98,47023.0,83.3157,83.4645,83.2859,83.3157,47023.0
2025-03-03 14:30:00,83.95,84.13,83.89,84.01,19932.0,83.2859,83.4645,83.2264,83.3455,19932.0
2025-03-03 14:40:00,84.06,84.27,83.95,83.96,28232.0,83.3951,83.6034,83.2859,83.2958,28232.0
2025-03-03 14:50:00,83.96,84.06,83.45,83.45,68129.0,83.2958,83.3951,82.7899,82.7899,68129.0
2025-03-03 15:00:00,83.43,83.44,82.98,83.04,68013.0,82.77,82.78,82.3236,82.3831,68013.0
2025-03-03 15:10:00,83.04,83.1,82.79,82.9,84327.0,82.3831,82.4427,82.1351,82.2442,84327.0
2025-03-03 15:20:00,82.92,82.96,82.51,82.58,56882.0,82.2641,82.3038,81.8573,81.9268,56882.0
2025-03-03 15:30:00,82.6,82.73,82.19,82.2,96715.0,81.9466,82.0756,81.5398,81.5498,96715.0
2025-03-03 15:40:00,82.22,82.6,82.09,82.51,94049.0,81.5696,81.9466,81.4406,81.8573,94049.0
2025-03-03 15:50:00,82.49,82.63,82.37,82.57,366023.0,81.8375,81.9764,81.7184,81.9168,366023.0
2025-03-04 09:30:00,81.1,81.74,80.63,81.08,173672.0,80.4585,81.0934,79.9922,80.4386,173672.0
2025-03-04 09:40:00,80.95,81.01,80.22,80.9,97274.0,80.3097,80.3692,79.5854,80.2601,97274.0
2025-03-04 09:50:00,80.82,80.82,80.02,80.06,72682.0,80.1807,80.1807,79.387,79.4267,72682.0
2025-03-04 10:00:00,80.06,80.17,79.6,79.6,69789.0,79.4267,79.5358,78.9703,78.9703,69789.0
2025-03-04 10:10:00,79.59,79.77,79.29,79.33,121765.0,78.9604,79.139,78.6628,78.7025,121765.0
2025-03-04 10:20:00,79.36,80.17,79.29,80.17,69836.0,78.7322,79.5358,78.6628,79.5358,69836.0
2025-03-04 10:30:00,80.09,80.56,80.09,80.14,74987.0,79.4565,79.9227,79.4565,79.5061,74987.0
2025-03-04 10:40:00,80.09,80.2,79.9,79.95,52150.0,79.4565,79.5656,79.268,79.3176,52150.0
2025-03-04 10:50:00,79.98,80.02,79.77,79.81,63229.0,79.3473,79.387,79.139,79.1787,63229.0
2025-03-04 11:00:00,79.8,79.82,79.54,79.64,71703.0,79.1688,79.1886,78.9108,79.01,71703.0
2025-03-04 11:10:00,79.66,80.07,79.64,79.74,49094.0,79.0299,79.4366,79.01,79.1092,49094.0
2025-03-04 11:20:00,79.76,79.96,79.45,79.53,94076.0,79.1291,79.3275,78.8215,78.9009,94076.0
2025-03-04 11:30:00,79.51,79.65,79.43,79.54,61219.0,78.881,79.0199,78.8017,78.9108,61219.0
2025-03-04 11:40:00,79.54,79.89,79.53,79.74,46683.0,78.9108,79.258,78.9009,79.1092,46683.0
2025-03-04 11:50:00,79.74,80.02,79.69,79.91,90055.0,79.1092,79.387,79.0596,79.2779,90055.0
2025-03-04 12:00:00,79.94,80.34,79.87,80.3,52322.0,79.3076,79.7045,79.2382,79.6648,52322.0
2025-03-04 12:10:00,80.32,80.46,80.28,80.36,30043.0,79.6846,79.8235,79.645,79.7243,30043.0
2025-03-04 12:20:00,80.33,80.75,80.32,80.66,45916.0,79.6946,80.1112,79.6846,80.022,45916.0
2025-03-04 12:30:00,80.64,80.79,80.45,80.79,28403.0,80.0021,80.1509,79.8136,80.1509,28403.0
2025-03-04 12:40:00,80.77,80.86,80.56,80.76,74439.0,80.1311,80.2204,79.9227,80.1212,74439.0
2025-03-04 12:50:00,80.74,80.77,80.48,80.49,28997.0,80.1013,80.1311,79.8434,79.8533,28997.0
2025-03-04 13:00:00,80.49,81.02,80.49,81.02,26176.0,79.8533,80.3791,79.8533,80.3791,26176.0
2025-03-04 13:10:00,80.99,81.24,80.85,81.03,36255.0,80.3493,80.5974,80.2104,80.389,36255.0
2025-03-04 13:20:00,81.05,81.11,80.87,80.99,42716.0,80.4089,80.4684,80.2303,80.3493,42716.0
2025-03-04 13:30:00,80.98,81.25,80.94,81.25,38099.0,80.3394,80.6073,80.2997,80.6073,38099.0
2025-03-04 13:40:00,81.26,81.32,81.13,81.13,52147.0,80.6172,80.6767,80.4882,80.4882,52147.0
2025-03-04 13:50:00,81.08,81.62,81.06,81.46,42484.0,80.4386,80.9744,80.4188,80.8156,42484.0
2025-03-04 14:00:00,81.48,82.05,81.47,81.86,66141.0,80.8355,81.401,80.8255,81.2125,66141.0
2025-03-04 14:10:00,81.88,81.9,81.73,81.86,33099.0,81.2323,81.2521,81.0835,81.2125,33099.0
2025-03-04 14:20:00,81.87,81.94,81.68,81.72,30617.0,81.2224,81.2918,81.0339,81.0736,30617.0
2025-03-04 14:30:00,81.7,81.79,81.56,81.73,39709.0,81.0537,81.143,80.9148,81.0835,39709.0
2025-03-04 14:40:00,81.73,81.84,81.63,81.72,36298.0,81.0835,81.1926,80.9843,81.0736,36298.0
2025-03-04 14:50:00,81.73,81.92,81.69,81.88,45209.0,81.0835,81.272,81.0438,81.2323,45209.0
2025-03-04 15:00:00,81.87,82.03,81.82,81.98,46535.0,81.2224,81.3811,81.1728,81.3315,46535.0
2025-03-04 15:10:00,81.98,82.19,81.97,82.14,41891.0,81.3315,81.5398,81.3216,81.4902,41891.0
2025-03-04 15:20:00,82.14,82.59,82.1,82.22,73570.0,81.4902,81.9367,81.4506,81.5696,73570.0
2025-03-04 15:30:00,82.21,82.22,81.57,81.61,98663.0,81.5597,81.5696,80.9248,80.9644,98663.0
2025-03-04 15:40:00,81.56,81.74,81.28,81.36,69289.0,80.9148,81.0934,80.637,80.7164,69289.0
2025-03-04 15:50:00,81.38,81.39,80.71,80.89,358964.0,80.7363,80.7462,80.0716,80.2501,358964.0
2025-03-05 09:30:00,81.26,81.95,81.05,81.79,46704.0,80.6172,81.3017,80.4089,81.143,46704.0
2025-03-05 09:40:00,81.86,82.2,81.66,81.84,43216.0,81.2125,81.5498,81.014,81.1926,43216.0
2025-03-05 09:50:00,81.84,82.36,81.77,82.12,46845.0,81.1926,81.7085,81.1232,81.4704,46845.0
2025-03-05 10:00:00,82.19,82.93,82.19,82.36,32855.0,81.5398,82.274,81.5398,81.7085,32855.0
2025-03-05 10:10:00,82.42,82.42,81.88,81.88,33765.0,81.768,81.768,81.2323,81.2323,33765.0
2025-03-05 10:20:00,82.0,82.22,81.81,82.02,21656.0,81.3514,81.5696,81.1629,81.3712,21656.0
2025-03-05 10:30:00,81.98,82.34,81.9,82.24,25657.0,81.3315,81.6887,81.2521,81.5895,25657.0
2025-03-05 10:40:00,82.2,82.2,81.92,81.92,47222.0,81.5498,81.5498,81.272,81.272,47222.0
2025-03-05 10:50:00,81.92,82.03,81.77,81.92,18850.0,81.272,81.3811,81.1232,81.272,18850.0
2025-03-05 11:00:00,81.87,81.87,81.58,81.64,21359.0,81.2224,81.2224,80.9347,80.9942,21359.0
2025-03-05 11:10:00,81.65,81.69,81.44,81.49,22028.0,81.0041,81.0438,80.7958,80.8454,22028.0
2025-03-05 11:20:00,81.52,81.66,81.43,81.66,24055.0,80.8751,81.014,80.7859,81.014,24055.0
2025-03-05 11:30:00,81.61,81.68,81.43,81.58,30372.0,80.9644,81.0339,80.7859,80.9347,30372.0
2025-03-05 11:40:00,81.56,81.56,81.38,81.45,20370.0,80.9148,80.9148,80.7363,80.8057,20370.0
2025-03-05 11:50:00,81.42,81.8,81.29,81.57,74605.0,80.7759,81.1529,80.647,80.9248,74605.0
2025-03-05 12:00:00,81.57,81.84,81.49,81.51,59215.0,80.9248,81.1926,80.8454,80.8652,59215.0
2025-03-05 12:10:00,81.55,81.63,81.39,81.47,24896.0,80.9049,80.9843,80.7462,80.8255,24896.0
2025-03-05 12:20:00,81.5,81.66,81.46,81.65,29009.0,80.8553,81.014,80.8156,81.0041,29009.0
2025-03-05 12:30:00,81.68,81.81,81.66,81.77,49839.0,81.0339,81.1629,81.014,81.1232,49839.0
2025-03-05 12:40:00,81.77,81.83,81.5,81.69,50787.0,81.1232,81.1827,80.8553,81.0438,50787.0
2025-03-05 12:50:00,81.73,82.14,81.73,82.09,27941.0,81.0835,81.4902,81.0835,81.4406,27941.0
2025-03-05 13:00:00,82.11,82.18,81.61,81.7,34638.0,81.4605,81.5299,80.9644,81.0537,34638.0
2025-03-05 13:10:00,81.74,81.99,81.73,81.99,22351.0,81.0934,81.3414,81.0835,81.3414,22351.0
2025-03-05 13:20:00,81.99,82.06,81.9,81.95,27033.0,81.3414,81.4109,81.2521,81.3017,27033.0
2025-03-05 13:30:00,81.95,82.02,81.73,82.02,37156.0,81.3017,81.3712,81.0835,81.3712,37156.0
2025-03-05 13:40:00,81.98,82.05,81.78,81.98,20186.0,81.3315,81.401,81.1331,81.3315,20186.0
2025-03-05 13:50:00,82.01,82.21,81.95,82.2,21637.0,81.3613,81.5597,81.3017,81.5498,21637.0
2025-03-05 14:00:00,82.19,82.62,82.13,82.59,40147.0,81.5398,81.9664,81.4803,81.9367,40147.0
2025-03-05 14:10:00,82.59,82.89,82.51,82.67,51571.0,81.9367,82.2343,81.8573,82.0161,51571.0
2025-03-05 14:20:00,82.66,82.75,82.56,82.58,37110.0,82.0061,82.0954,81.9069,81.9268,37110.0
2025-03-05 14:30:00,82.6,82.78,82.46,82.74,30378.0,81.9466,82.1252,81.8077,82.0855,30378.0
2025-03-05 14:40:00,82.72,82.81,82.64,82.73,18620.0,82.0657,82.1549,81.9863,82.0756,18620.0
2025-03-05 14:50:00,82.73,82.8,82.58,82.58,28582.0,82.0756,82.145,81.9268,81.9268,28582.0
2025-03-05 15:00:00,82.62,82.85,82.59,82.81,30408.0,81.9664,82.1946,81.9367,82.1549,30408.0
2025-03-05 15:10:00,82.79,82.85,82.44,82.58,38174.0,82.1351,82.1946,81.7879,81.9268,38174.0
2025-03-05 15:20:00,82.6,82.81,82.47,82.77,44764.0,81.9466,82.1549,81.8176,82.1153,44764.0
2025-03-05 15:30:00,82.75,82.75,82.37,82.55,57442.0,82.0954,82.0954,81.7184,81.897,57442.0
2025-03-05 15:40:00,82.53,82.63,82.39,82.48,50541.0,81.8772,81.9764,81.7383,81.8276,50541.0
2025-03-05 15:50:00,82.47,82.5,82.08,82.24,370906.0,81.8176,81.8474,81.4307,81.5895,370906.0
2025-03-06 09:30:00,80.96,81.43,80.69,81.04,80926.0,80.3196,80.7859,80.0517,80.3989,80926.0
2025-03-06 09:40:00,81.04,81.4,80.84,81.4,68280.0,80.3989,80.7561,80.2005,80.7561,68280.0
2025-03-06 09:50:00,81.39,81.62,80.88,81.06,75596.0,80.7462,80.9744,80.2402,80.4188,75596.0
2025-03-06 10:00:00,81.07,81.76,81.05,81.59,47518.0,80.4287,81.1133,80.4089,80.9446,47518.0
2025-03-06 10:10:00,81.58,81.71,81.5,81.61,43009.0,80.9347,81.0636,80.8553,80.9644,43009.0
2025-03-06 10:20:00,81.61,81.88,81.58,81.88,40283.0,80.9644,81.2323,80.9347,81.2323,40283.0
2025-03-06 10:30:00,81.86,82.1,81.77,82.1,22686.0,81.2125,81.4506,81.1232,81.4506,22686.0
2025-03-06 10:40:00,82.11,82.2,81.96,81.96,19811.0,81.4605,81.5498,81.3117,81.3117,19811.0
2025-03-06 10:50:00,81.97,81.99,81.72,81.93,12693.0,81.3216,81.3414,81.0736,81.2819,12693.0
2025-03-06 11:00:00,81.93,82.16,81.83,82.12,20878.0,81.2819,81.5101,81.1827,81.4704,20878.0
2025-03-06 11:10:00,82.13,82.13,81.86,81.89,35963.0,81.4803,81.4803,81.2125,81.2422,35963.0
2025-03-06 11:20:00,81.86,82.03,81.73,82.01,37193.0,81.2125,81.3811,81.0835,81.3613,37193.0
2025-03-06 11:30:00,82.07,82.21,81.74,81.79,46435.0,81.4208,81.5597,81.0934,81.143,46435.0
2025-03-06 11:40:00,81.82,81.86,81.72,81.75,37656.0,81.1728,81.2125,81.0736,81.1033,37656.0
2025-03-06 11:50:00,81.71,81.71,81.54,81.55,34630.0,81.0636,81.0636,80.895,80.9049,34630.0
2025-03-06 12:00:00,81.54,81.6,81.32,81.45,36128.0,80.895,80.9545,80.6767,80.8057,36128.0
2025-03-06 12:10:00,81.45,81.5,81.34,81.47,29897.0,80.8057,80.8553,80.6966,80.8255,29897.0
2025-03-06 12:20:00,81.48,81.66,81.35,81.42,45147.0,80.8355,81.014,80.7065,80.7759,45147.0
2025-03-06 12:30:00,81.42,81.6,81.35,81.36,34705.0,80.7759,80.9545,80.7065,80.7164,34705.0
2025-03-06 12:40:00,81.35,81.5,81.14,81.23,44515.0,80.7065,80.8553,80.4982,80.5874,44515.0
2025-03-06 12:50:00,81.23,81.44,81.09,81.35,61214.0,80.5874,80.7958,80.4486,80.7065,61214.0
2025-03-06 13:00:00,81.39,81.47,81.16,81.28,44743.0,80.7462,80.8255,80.518,80.637,44743.0
2025-03-06 13:10:00,81.28,81.65,81.22,81.61,37668.0,80.637,81.0041,80.5775,80.9644,37668.0
2025-03-06 13:20:00,81.58,81.61,81.36,81.37,20671.0,80.9347,80.9644,80.7164,80.7263,20671.0
2025-03-06 13:30:00,81.37,81.47,81.15,81.17,41170.0,80.7263,80.8255,80.5081,80.5279,41170.0
2025-03-06 13:40:00,81.12,81.29,81.07,81.24,21096.0,80.4783,80.647,80.4287,80.5974,21096.0
2025-03-06 13:50:00,81.22,81.34,81.21,81.26,36018.0,80.5775,80.6966,80.5676,80.6172,36018.0
2025-03-06 14:00:00,81.26,81.27,80.99,81.09,35560.0,80.6172,80.6271,80.3493,80.4486,35560.0
2025-03-06 14:10:00,81.1,81.18,80.87,80.89,39997.0,80.4585,80.5378,80.2303,80.2501,39997.0
2025-03-06 14:20:00,80.89,81.0,80.78,80.83,48627.0,80.2501,80.3593,80.141,80.1906,48627.0
2025-03-06 14:30:00,80.8,80.95,80.75,80.92,30736.0,80.1608,80.3097,80.1112,80.2799,30736.0
2025-03-06 14:40:00,80.91,81.53,80.89,81.44,40848.0,80.27,80.8851,80.2501,80.7958,40848.0
2025-03-06 14:50:00,81.47,81.75,80.93,80.97,31257.0,80.8255,81.1033,80.2898,80.3295,31257.0
2025-03-06 15:00:00,80.97,81.26,80.89,81.23,48765.0,80.3295,80.6172,80.2501,80.5874,48765.0
2025-03-06 15:10:00,81.24,81.35,81.1,81.34,40220.0,80.5974,80.7065,80.4585,80.6966,40220.0
2025-03-06 15:20:00,81.32,81.38,80.97,81.23,51699.0,80.6767,80.7363,80.3295,80.5874,51699.0
2025-03-06 15:30:00,81.24,81.53,81.23,81.3,61834.0,80.5974,80.8851,80.5874,80.6569,61834.0
2025-03-06 15:40:00,81.28,81.38,81.08,81.37,76636.0,80.637,80.7363,80.4386,80.7263,76636.0
2025-03-06 15:50:00,81.41,81.53,80.97,81.09,278218.0,80.766,80.8851,80.3295,80.4486,278218.0
2025-03-07 09:30:00,80.1,80.19,79.61,79.75,62804.0,79.4664,79.5557,78.9803,79.1192,62804.0
2025-03-07 09:40:00,79.71,80.46,79.71,80.38,100569.0,79.0795,79.8235,79.0795,79.7442,100569.0
2025-03-07 09:50:00,80.38,81.23,80.38,80.58,95633.0,79.7442,80.5874,79.7442,79.9426,95633.0
2025-03-07 10:00:00,80.58,81.17,80.32,80.94,67727.0,79.9426,80.5279,79.6846,80.2997,67727.0
2025-03-07 10:10:00,80.9,80.93,80.21,80.25,47763.0,80.2601,80.2898,79.5755,79.6152,47763.0
2025-03-07 10:20:00,80.25,80.79,80.21,80.55,72748.0,79.6152,80.1509,79.5755,79.9128,72748.0
2025-03-07 10:30:00,80.56,80.56,79.92,79.95,27980.0,79.9227,79.9227,79.2878,79.3176,27980.0
2025-03-07 10:40:00,79.92,80.57,79.79,80.44,63886.0,79.2878,79.9327,79.1588,79.8037,63886.0
2025-03-07 10:50:00,80.38,80.38,79.95,80.16,34572.0,79.7442,79.7442,79.3176,79.5259,34572.0
2025-03-07 11:00:00,80.13,80.28,80.07,80.16,19793.0,79.4961,79.645,79.4366,79.5259,19793.0
2025-03-07 11:10:00,80.19,80.27,80.0,80.12,37792.0,79.5557,79.635,79.3672,79.4862,37792.0
2025-03-07 11:20:00,80.12,80.16,79.74,79.79,38477.0,79.4862,79.5259,79.1092,79.1588,38477.0
2025-03-07 11:30:00,79.81,79.93,79.66,79.81,75034.0,79.1787,79.2977,79.0299,79.1787,75034.0
2025-03-07 11:40:00,79.78,79.85,79.6,79.64,27592.0,79.1489,79.2184,78.9703,79.01,27592.0
2025-03-07 11:50:00,79.62,79.66,79.43,79.59,32818.0,78.9902,79.0299,78.8017,78.9604,32818.0
2025-03-07 12:00:00,79.55,79.82,79.49,79.52,43433.0,78.9207,79.1886,78.8612,78.891,43433.0
2025-03-07 12:10:00,79.51,79.64,79.37,79.38,47011.0,78.881,79.01,78.7422,78.7521,47011.0
2025-03-07 12:20:00,79.37,79.62,79.29,79.54,35983.0,78.7422,78.9902,78.6628,78.9108,35983.0
2025-03-07 12:30:00,79.5,79.7,79.42,79.48,43566.0,78.8711,79.0695,78.7918,78.8513,43566.0
2025-03-07 12:40:00,79.46,79.8,79.42,79.6,85851.0,78.8314,79.1688,78.7918,78.9703,85851.0
2025-03-07 12:50:00,79.62,79.75,79.22,79.25,72681.0,78.9902,79.1192,78.5933,78.6231,72681.0
2025-03-07 13:00:00,79.27,79.7,79.16,79.39,119384.0,78.6429,79.0695,78.5338,78.762,119384.0
2025-03-07 13:10:00,79.39,79.6,79.25,79.56,69734.0,78.762,78.9703,78.6231,78.9307,69734.0
2025-03-07 13:20:00,79.56,79.66,79.19,79.2,59009.0,78.9307,79.0299,78.5636,78.5735,59009.0
2025-03-07 13:30:00,79.22,79.62,79.07,79.58,177616.0,78.5933,78.9902,78.4445,78.9505,177616.0
2025-03-07 13:40:00,79.55,79.71,79.46,79.5,89321.0,78.9207,79.0795,78.8314,78.8711,89321.0
2025-03-07 13:50:00,79.52,79.57,79.45,79.52,46123.0,78.891,78.9406,78.8215,78.891,46123.0
2025-03-07 14:00:00,79.54,79.63,79.43,79.43,66538.0,78.9108,79.0001,78.8017,78.8017,66538.0
2025-03-07 14:10:00,79.45,79.9,79.43,79.88,36900.0,78.8215,79.268,78.8017,79.2481,36900.0
2025-03-07 14:20:00,79.9,80.09,79.82,79.96,58675.0,79.268,79.4565,79.1886,79.3275,58675.0
2025-03-07 14:30:00,79.96,80.09,79.79,79.99,65390.0,79.3275,79.4565,79.1588,79.3573,65390.0
2025-03-07 14:40:00,79.98,80.08,79.72,79.74,55282.0,79.3473,79.4465,79.0894,79.1092,55282.0
2025-03-07 14:50:00,79.72,79.78,79.55,79.57,57536.0,79.0894,79.1489,78.9207,78.9406,57536.0
2025-03-07 15:00:00,79.57,79.81,79.44,79.8,66401.0,78.9406,79.1787,78.8116,79.1688,66401.0
2025-03-07 15:10:00,79.79,79.91,79.46,79.88,75667.0,79.1588,79.2779,78.8314,79.2481,75667.0
2025-03-07 15:20:00,79.88,79.94,79.73,79.88,67896.0,79.2481,79.3076,79.0993,79.2481,67896.0
2025-03-07 15:30:00,79.87,79.94,79.5,79.56,78200.0,79.2382,79.3076,78.8711,78.9307,78200.0
2025-03-07 15:40:00,79.56,79.9,79.44,79.89,105686.0,78.9307,79.268,78.8116,79.258,105686.0
2025-03-07 15:50:00,79.86,80.13,79.74,80.06,427704.0,79.2283,79.4961,79.1092,79.4267,427704.0
2025-03-10 09:30:00,77.89,78.77,77.4,77.72,128783.0,77.2739,78.1469,76.7877,77.1052,128783.0
2025-03-10 09:40:00,77.72,78.48,77.72,78.36,70471.0,77.1052,77.8592,77.1052,77.7401,70471.0
2025-03-10 09:50:00,78.33,78.6,78.32,78.32,42523.0,77.7104,77.9782,77.7005,77.7005,42523.0
2025-03-10 10:00:00,78.3,78.3,77.96,78.05,45266.0,77.6806,77.6806,77.3433,77.4326,45266.0
2025-03-10 10:10:00,78.09,78.36,78.04,78.14,44291.0,77.4723,77.7401,77.4227,77.5219,44291.0
2025-03-10 10:20:00,78.15,78.28,77.94,77.96,35086.0,77.5318,77.6608,77.3235,77.3433,35086.0
2025-03-10 10:30:00,77.95,77.98,77.64,77.76,38131.0,77.3334,77.3632,77.0258,77.1449,38131.0
2025-03-10 10:40:00,77.78,77.88,77.55,77.6,43004.0,77.1647,77.2639,76.9366,76.9862,43004.0
2025-03-10 10:50:00,77.58,77.77,77.37,77.77,76035.0,76.9663,77.1548,76.758,77.1548,76035.0
2025-03-10 11:00:00,77.8,78.23,77.79,78.21,47113.0,77.1846,77.6112,77.1747,77.5913,47113.0
2025-03-10 11:10:00,78.19,78.34,78.1,78.24,47962.0,77.5715,77.7203,77.4822,77.6211,47962.0
2025-03-10 11:20:00,78.23,78.55,78.19,78.33,42727.0,77.6112,77.9286,77.5715,77.7104,42727.0
2025-03-10 11:30:00,78.34,78.8,78.34,78.49,47150.0,77.7203,78.1767,77.7203,77.8691,47150.0
2025-03-10 11:40:00,78.48,78.56,78.21,78.56,36435.0,77.8592,77.9386,77.5913,77.9386,36435.0
2025-03-10 11:50:00,78.63,78.63,78.29,78.36,36783.0,78.008,78.008,77.6707,77.7401,36783.0
2025-03-10 12:00:00,78.35,78.51,78.17,78.31,54135.0,77.7302,77.889,77.5516,77.6905,54135.0
2025-03-10 12:10:00,78.34,78.5,78.19,78.26,55162.0,77.7203,77.879,77.5715,77.6409,55162.0
2025-03-10 12:20:00,78.25,78.45,78.19,78.4,64786.0,77.631,77.8294,77.5715,77.7798,64786.0
2025-03-10 12:30:00,78.43,78.47,78.08,78.09,62201.0,77.8096,77.8493,77.4624,77.4723,62201.0
2025-03-10 12:40:00,78.1,78.42,78.08,78.36,39702.0,77.4822,77.7997,77.4624,77.7401,39702.0
2025-03-10 12:50:00,78.36,78.45,78.2,78.2,37121.0,77.7401,77.8294,77.5814,77.5814,37121.0
2025-03-10 13:00:00,78.19,78.2,78.02,78.07,80329.0,77.5715,77.5814,77.4028,77.4524,80329.0
2025-03-10 13:10:00,78.06,78.41,78.01,78.37,115253.0,77.4425,77.7898,77.3929,77.7501,115253.0
2025-03-10 13:20:00,78.37,78.5,78.2,78.23,61425.0,77.7501,77.879,77.5814,77.6112,61425.0
2025-03-10 13:30:00,78.26,78.26,77.89,78.02,43476.0,77.6409,77.6409,77.2739,77.4028,43476.0
2025-03-10 13:40:00,78.01,78.07,77.88,77.89,37649.0,77.3929,77.4524,77.2639,77.2739,37649.0
2025-03-10 13:50:00,77.89,77.97,77.81,77.84,43798.0,77.2739,77.3532,77.1945,77.2243,43798.0
2025-03-10 14:00:00,77.84,77.88,77.44,77.53,59108.0,77.2243,77.2639,76.8274,76.9167,59108.0
2025-03-10 14:10:00,77.55,77.85,77.55,77.7,64454.0,76.9366,77.2342,76.9366,77.0854,64454.0
2025-03-10 14:20:00,77.68,77.78,77.47,77.55,56432.0,77.0655,77.1647,76.8572,76.9366,56432.0
2025-03-10 14:30:00,77.56,77.67,77.5,77.56,45071.0,76.9465,77.0556,76.8869,76.9465,45071.0
2025-03-10 14:40:00,77.56,77.71,77.51,77.61,43466.0,76.9465,77.0953,76.8969,76.9961,43466.0
2025-03-10 14:50:00,77.62,77.67,77.38,77.4,56698.0,77.006,77.0556,76.7679,76.7877,56698.0
2025-03-10 15:00:00,77.4,77.49,77.25,77.34,78607.0,76.7877,76.877,76.6389,76.7282,78607.0
2025-03-10 15:10:00,77.33,77.88,77.26,77.87,70440.0,76.7183,77.2639,76.6488,77.254,70440.0
2025-03-10 15:20:00,77.85,78.26,77.82,78.03,86102.0,77.2342,77.6409,77.2044,77.4128,86102.0
2025-03-10 15:30:00,78.04,78.38,77.94,78.04,126970.0,77.4227,77.76,77.3235,77.4227,126970.0
2025-03-10 15:40:00,78.02,78.07,77.73,77.98,112011.0,77.4028,77.4524,77.1151,77.3632,112011.0
2025-03-10 15:50:00,77.99,78.09,77.73,77.93,425901.0,77.3731,77.4723,77.1151,77.3135,425901.0
2025-03-11 09:30:00,77.92,78.74,77.92,78.39,79891.0,77.3036,78.1171,77.3036,77.7699,79891.0
2025-03-11 09:40:00,78.4,78.68,78.22,78.43,211257.0,77.7798,78.0576,77.6013,77.8096,211257.0
2025-03-11 09:50:00,78.43,78.58,78.1,78.23,85938.0,77.8096,77.9584,77.4822,77.6112,85938.0
2025-03-11 10:00:00,78.26,78.61,77.71,77.94,89055.0,77.6409,77.9882,77.0953,77.3235,89055.0
2025-03-11 10:10:00,77.87,77.87,77.31,77.45,63642.0,77.254,77.254,76.6985,76.8373,63642.0
2025-03-11 10:20:00,77.45,77.55,76.93,77.01,63546.0,76.8373,76.9366,76.3215,76.4008,63546.0
2025-03-11 10:30:00,77.02,77.18,76.74,76.79,68051.0,76.4107,76.5695,76.133,76.1826,68051.0
2025-03-11 10:40:00,76.8,77.14,76.7,76.95,61896.0,76.1925,76.5298,76.0933,76.3413,61896.0
2025-03-11 10:50:00,76.99,77.28,76.92,77.0,56027.0,76.381,76.6687,76.3115,76.3909,56027.0
2025-03-11 11:00:00,76.99,77.46,76.79,77.44,69765.0,76.381,76.8473,76.1826,76.8274,69765.0
2025-03-11 11:10:00,77.45,77.53,77.23,77.52,52190.0,76.8373,76.9167,76.6191,76.9068,52190.0
2025-03-11 11:20:00,77.54,77.58,77.25,77.27,52355.0,76.9266,76.9663,76.6389,76.6588,52355.0
2025-03-11 11:30:00,77.3,77.61,77.26,77.6,40717.0,76.6885,76.9961,76.6488,76.9862,40717.0
2025-03-11 11:40:00,77.66,77.89,77.64,77.8,39881.0,77.0457,77.2739,77.0258,77.1846,39881.0
2025-03-11 11:50:00,77.83,77.85,77.25,77.28,64382.0,77.2143,77.2342,76.6389,76.6687,64382.0
2025-03-11 12:00:00,77.28,77.44,77.08,77.16,31573.0,76.6687,76.8274,76.4703,76.5496,31573.0
2025-03-11 12:10:00,77.17,77.2,76.91,76.93,39848.0,76.5596,76.5893,76.3016,76.3215,39848.0
2025-03-11 12:20:00,76.9,77.08,76.88,76.96,39759.0,76.2917,76.4703,76.2719,76.3512,39759.0
2025-03-11 12:30:00,76.97,77.2,76.96,77.01,51937.0,76.3611,76.5893,76.3512,76.4008,51937.0
2025-03-11 12:40:00,77.03,77.25,76.93,76.97,35598.0,76.4207,76.6389,76.3215,76.3611,35598.0
2025-03-11 12:50:00,76.95,76.99,76.73,76.9,78470.0,76.3413,76.381,76.123,76.2917,78470.0
2025-03-11 13:00:00,76.88,76.89,76.74,76.82,76484.0,76.2719,76.2818,76.133,76.2123,76484.0
2025-03-11 13:10:00,76.82,77.02,76.79,76.89,73854.0,76.2123,76.4107,76.1826,76.2818,73854.0
2025-03-11 13:20:00,76.88,76.92,76.67,76.76,60502.0,76.2719,76.3115,76.0635,76.1528,60502.0
2025-03-11 13:30:00,76.75,76.9,76.6,76.77,79775.0,76.1429,76.2917,75.9941,76.1627,79775.0
2025-03-11 13:40:00,76.77,77.15,76.75,77.06,49817.0,76.1627,76.5397,76.1429,76.4504,49817.0
2025-03-11 13:50:00,77.06,77.14,76.77,76.95,60470.0,76.4504,76.5298,76.1627,76.3413,60470.0
2025-03-11 14:00:00,76.92,77.43,76.91,77.33,53262.0,76.3115,76.8175,76.3016,76.7183,53262.0
2025-03-11 14:10:00,77.33,77.61,77.32,77.56,64832.0,76.7183,76.9961,76.7084,76.9465,64832.0
2025-03-11 14:20:00,77.56,77.86,77.5,77.59,108107.0,76.9465,77.2441,76.8869,76.9762,108107.0
2025-03-11 14:30:00,77.59,77.69,77.36,77.63,92245.0,76.9762,77.0754,76.7481,77.0159,92245.0
2025-03-11 14:40:00,77.65,77.96,77.58,77.88,92562.0,77.0358,77.3433,76.9663,77.2639,92562.0
2025-03-11 14:50:00,77.88,78.15,77.78,77.91,89125.0,77.2639,77.5318,77.1647,77.2937,89125.0
2025-03-11 15:00:00,77.91,78.01,77.57,77.7,83204.0,77.2937,77.3929,76.9564,77.0854,83204.0
2025-03-11 15:10:00,77.72,77.72,77.28,77.36,81181.0,77.1052,77.1052,76.6687,76.7481,81181.0
2025-03-11 15:20:00,77.35,77.56,77.27,77.38,104326.0,76.7381,76.9465,76.6588,76.7679,104326.0
2025-03-11 15:30:00,77.37,77.61,77.33,77.41,124469.0,76.758,76.9961,76.7183,76.7977,124469.0
2025-03-11 15:40:00,77.4,77.4,77.15,77.31,138151.0,76.7877,76.7877,76.5397,76.6985,138151.0
2025-03-11 15:50:00,77.3,77.3,76.83,76.98,836295.0,76.6885,76.6885,76.2222,76.3711,836295.0
2025-03-12 09:30:00,78.5,79.25,78.0,79.13,186365.0,77.879,78.6231,77.383,78.5041,186365.0
2025-03-12 09:40:00,79.07,79.23,78.75,78.86,110456.0,78.4445,78.6033,78.1271,78.2362,110456.0
2025-03-12 09:50:00,78.86,79.04,78.49,78.8,72355.0,78.2362,78.4148,77.8691,78.1767,72355.0
2025-03-12 10:00:00,78.77,78.95,78.32,78.74,93154.0,78.1469,78.3255,77.7005,78.1171,93154.0
2025-03-12 10:10:00,78.69,78.77,78.08,78.43,86736.0,78.0675,78.1469,77.4624,77.8096,86736.0
2025-03-12 10:20:00,78.46,78.81,78.43,78.7,69973.0,77.8394,78.1866,77.8096,78.0775,69973.0
2025-03-12 10:30:00,78.68,78.72,78.19,78.19,34389.0,78.0576,78.0973,77.5715,77.5715,34389.0
2025-03-12 10:40:00,78.2,78.25,78.0,78.16,41465.0,77.5814,77.631,77.383,77.5417,41465.0
2025-03-12 10:50:00,78.15,78.58,78.13,78.41,33607.0,77.5318,77.9584,77.512,77.7898,33607.0
2025-03-12 11:00:00,78.4,78.41,78.17,78.34,44311.0,77.7798,77.7898,77.5516,77.7203,44311.0
2025-03-12 11:10:00,78.36,78.63,78.25,78.3,56952.0,77.7401,78.008,77.631,77.6806,56952.0
2025-03-12 11:20:00,78.3,78.8,78.25,78.8,76740.0,77.6806,78.1767,77.631,78.1767,76740.0
2025-03-12 11:30:00,78.83,79.13,78.74,78.92,44609.0,78.2064,78.5041,78.1171,78.2957,44609.0
2025-03-12 11:40:00,78.92,79.11,78.89,79.07,48370.0,78.2957,78.4842,78.266,78.4445,48370.0
2025-03-12 11:50:00,79.07,79.34,79.0,79.33,66438.0,78.4445,78.7124,78.3751,78.7025,66438.0
2025-03-12 12:00:00,79.31,79.54,79.24,79.48,65328.0,78.6826,78.9108,78.6132,78.8513,65328.0
2025-03-12 12:10:00,79.47,79.68,79.37,79.68,75569.0,78.8414,79.0497,78.7422,79.0497,75569.0
2025-03-12 12:20:00,79.7,79.8,79.57,79.58,48485.0,79.0695,79.1688,78.9406,78.9505,48485.0
2025-03-12 12:30:00,79.64,79.83,79.57,79.59,37076.0,79.01,79.1985,78.9406,78.9604,37076.0
2025-03-12 12:40:00,79.59,79.87,79.45,79.86,65845.0,78.9604,79.2382,78.8215,79.2283,65845.0
2025-03-12 12:50:00,79.84,79.89,79.49,79.49,48060.0,79.2084,79.258,78.8612,78.8612,48060.0
2025-03-12 13:00:00,79.51,79.6,79.42,79.53,25024.0,78.881,78.9703,78.7918,78.9009,25024.0
2025-03-12 13:10:00,79.53,79.53,79.28,79.46,25108.0,78.9009,78.9009,78.6529,78.8314,25108.0
2025-03-12 13:20:00,79.46,79.88,79.45,79.84,45588.0,78.8314,79.2481,78.8215,79.2084,45588.0
2025-03-12 13:30:00,79.85,79.93,79.75,79.76,47333.0,79.2184,79.2977,79.1192,79.1291,47333.0
2025-03-12 13:40:00,79.76,79.81,79.63,79.65,38673.0,79.1291,79.1787,79.0001,79.0199,38673.0
2025-03-12 13:50:00,79.66,79.66,79.19,79.2,129486.0,79.0299,79.0299,78.5636,78.5735,129486.0
2025-03-12 14:00:00,79.18,79.39,79.1,79.22,32033.0,78.5537,78.762,78.4743,78.5933,32033.0
2025-03-12 14:10:00,79.22,79.51,79.21,79.48,26060.0,78.5933,78.881,78.5834,78.8513,26060.0
2025-03-12 14:20:00,79.48,79.53,79.38,79.5,30223.0,78.8513,78.9009,78.7521,78.8711,30223.0
2025-03-12 14:30:00,79.52,79.7,79.5,79.56,38901.0,78.891,79.0695,78.8711,78.9307,38901.0
2025-03-12 14:40:00,79.56,79.8,79.55,79.77,31874.0,78.9307,79.1688,78.9207,79.139,31874.0
2025-03-12 14:50:00,79.76,79.8,79.52,79.7,48631.0,79.1291,79.1688,78.891,79.0695,48631.0
2025-03-12 15:00:00,79.66,79.67,79.41,79.63,34202.0,79.0299,79.0398,78.7818,79.0001,34202.0
2025-03-12 15:10:00,79.59,79.67,79.43,79.62,36054.0,78.9604,79.0398,78.8017,78.9902,36054.0
2025-03-12 15:20:00,79.63,79.68,79.38,79.47,60826.0,79.0001,79.0497,78.7521,78.8414,60826.0
2025-03-12 15:30:00,79.51,79.53,79.12,79.14,64015.0,78.881,78.9009,78.4941,78.514,64015.0
2025-03-12 15:40:00,79.14,79.23,78.98,79.12,81568.0,78.514,78.6033,78.3552,78.4941,81568.0
2025-03-12 15:50:00,79.1,79.12,78.66,78.69,331446.0,78.4743,78.4941,78.0378,78.0675,331446.0
2025-03-13 09:30:00,78.23,79.05,78.02,79.05,115905.0,77.6112,78.4247,77.4028,78.4247,115905.0
2025-03-13 09:40:00,78.88,79.12,78.32,78.34,26195.0,78.256,78.4941,77.7005,77.7203,26195.0
2025-03-13 09:50:00,78.39,78.45,78.04,78.19,26282.0,77.7699,77.8294,77.4227,77.5715,26282.0
2025-03-13 10:00:00,78.14,78.16,77.6,77.81,45649.0,77.5219,77.5417,76.9862,77.1945,45649.0
2025-03-13 10:10:00,77.81,78.5,77.8,78.5,21021.0,77.1945,77.879,77.1846,77.879,21021.0
2025-03-13 10:20:00,78.42,78.62,78.24,78.3,32496.0,77.7997,77.9981,77.6211,77.6806,32496.0
2025-03-13 10:30:00,78.36,78.55,78.11,78.13,131671.0,77.7401,77.9286,77.4921,77.512,131671.0
2025-03-13 10:40:00,78.17,78.18,77.94,78.03,21663.0,77.5516,77.5616,77.3235,77.4128,21663.0
2025-03-13 10:50:00,78.03,78.23,77.91,78.0,26756.0,77.4128,77.6112,77.2937,77.383,26756.0
2025-03-13 11:00:00,78.0,78.14,77.77,77.81,33469.0,77.383,77.5219,77.1548,77.1945,33469.0
2025-03-13 11:10:00,77.83,77.93,77.73,77.79,43692.0,77.2143,77.3135,77.1151,77.1747,43692.0
2025-03-13 11:20:00,77.79,77.94,77.76,77.8,27866.0,77.1747,77.3235,77.1449,77.1846,27866.0
2025-03-13 11:30:00,77.78,77.9,77.49,77.58,39626.0,77.1647,77.2838,76.877,76.9663,39626.0
2025-03-13 11:40:00,77.61,77.86,77.49,77.56,50195.0,76.9961,77.2441,76.877,76.9465,50195.0
2025-03-13 11:50:00,77.55,77.57,77.43,77.46,38118.0,76.9366,76.9564,76.8175,76.8473,38118.0
2025-03-13 12:00:00,77.48,77.81,77.43,77.73,35362.0,76.8671,77.1945,76.8175,77.1151,35362.0
2025-03-13 12:10:00,77.72,77.76,77.48,77.51,60369.0,77.1052,77.1449,76.8671,76.8969,60369.0
2025-03-13 12:20:00,77.5,77.54,77.41,77.41,36351.0,76.8869,76.9266,76.7977,76.7977,36351.0
2025-03-13 12:30:00,77.4,77.8,77.33,77.79,48337.0,76.7877,77.1846,76.7183,77.1747,48337.0
2025-03-13 12:40:00,77.8,77.8,77.4,77.54,31333.0,77.1846,77.1846,76.7877,76.9266,31333.0
2025-03-13 12:50:00,77.54,77.79,77.51,77.75,33626.0,76.9266,77.1747,76.8969,77.135,33626.0
2025-03-13 13:00:00,77.73,77.75,77.49,77.53,45733.0,77.1151,77.135,76.877,76.9167,45733.0
2025-03-13 13:10:00,77.51,77.52,77.21,77.24,39591.0,76.8969,76.9068,76.5992,76.629,39591.0
2025-03-13 13:20:00,77.26,77.36,77.13,77.18,29726.0,76.6488,76.7481,76.5199,76.5695,29726.0
2025-03-13 13:30:00,77.18,77.18,77.0,77.1,36214.0,76.5695,76.5695,76.3909,76.4901,36214.0
2025-03-13 13:40:00,77.11,77.19,77.0,77.03,31961.0,76.5,76.5794,76.3909,76.4207,31961.0
2025-03-13 13:50:00,77.04,77.17,76.99,76.99,26185.0,76.4306,76.5596,76.381,76.381,26185.0
2025-03-13 14:00:00,76.94,77.34,76.94,77.29,22440.0,76.3314,76.7282,76.3314,76.6786,22440.0
2025-03-13 14:10:00,77.27,77.55,77.26,77.47,30080.0,76.6588,76.9366,76.6488,76.8572,30080.0
2025-03-13 14:20:00,77.47,77.59,77.44,77.58,28317.0,76.8572,76.9762,76.8274,76.9663,28317.0
2025-03-13 14:30:00,77.56,77.74,77.52,77.63,52574.0,76.9465,77.1251,76.9068,77.0159,52574.0
2025-03-13 14:40:00,77.61,77.79,77.56,77.77,19976.0,76.9961,77.1747,76.9465,77.1548,19976.0
2025-03-13 14:50:00,77.77,77.89,77.68,77.84,42925.0,77.1548,77.2739,77.0655,77.2243,42925.0
2025-03-13 15:00:00,77.82,77.95,77.61,77.66,42349.0,77.2044,77.3334,76.9961,77.0457,42349.0
2025-03-13 15:10:00,77.66,77.82,77.61,77.8,51242.0,77.0457,77.2044,76.9961,77.1846,51242.0
2025-03-13 15:20:00,77.77,77.78,77.41,77.55,57142.0,77.1548,77.1647,76.7977,76.9366,57142.0
2025-03-13 15:30:00,77.57,77.7,77.34,77.36,53549.0,76.9564,77.0854,76.7282,76.7481,53549.0
2025-03-13 15:40:00,77.36,77.53,77.33,77.42,87350.0,76.7481,76.9167,76.7183,76.8076,87350.0
2025-03-13 15:50:00,77.43,77.48,77.31,77.47,399536.0,76.8175,76.8671,76.6985,76.8572,399536.0
2025-03-14 09:30:00,78.9,78.97,78.37,78.6,68959.0,78.2759,78.3453,77.7501,77.9782,68959.0
2025-03-14 09:40:00,78.69,79.2,78.69,79.2,12449.0,78.0675,78.5735,78.0675,78.5735,12449.0
2025-03-14 09:50:00,79.14,79.46,79.12,79.23,35152.0,78.514,78.8314,78.4941,78.6033,35152.0
2025-03-14 10:00:00,79.2,79.35,78.51,78.9,63267.0,78.5735,78.7223,77.889,78.2759,63267.0
2025-03-14 10:10:00,78.87,79.1,78.75,78.75,30671.0,78.2461,78.4743,78.1271,78.1271,30671.0
2025-03-14 10:20:00,78.75,78.97,78.6,78.9,34671.0,78.1271,78.3453,77.9782,78.2759,34671.0
2025-03-14 10:30:00,78.9,79.16,78.89,79.16,26295.0,78.2759,78.5338,78.266,78.5338,26295.0
2025-03-14 10:40:00,79.16,79.28,79.03,79.19,23369.0,78.5338,78.6529,78.4048,78.5636,23369.0
2025-03-14 10:50:00,79.2,79.54,79.18,79.54,36513.0,78.5735,78.9108,78.5537,78.9108,36513.0
2025-03-14 11:00:00,79.56,79.67,79.51,79.54,50437.0,78.9307,79.0398,78.881,78.9108,50437.0
2025-03-14 11:10:00,79.53,79.71,79.52,79.65,29308.0,78.9009,79.0795,78.891,79.0199,29308.0
2025-03-14 11:20:00,79.66,79.85,79.63,79.73,53763.0,79.0299,79.2184,79.0001,79.0993,53763.0
2025-03-14 11:30:00,79.75,79.86,79.53,79.62,51469.0,79.1192,79.2283,78.9009,78.9902,51469.0
2025-03-14 11:40:00,79.6,79.72,79.51,79.64,24390.0,78.9703,79.0894,78.881,79.01,24390.0
2025-03-14 11:50:00,79.62,79.69,79.51,79.69,35291.0,78.9902,79.0596,78.881,79.0596,35291.0
2025-03-14 12:00:00,79.7,79.7,79.58,79.6,36512.0,79.0695,79.0695,78.9505,78.9703,36512.0
2025-03-14 12:10:00,79.6,79.63,79.42,79.42,39707.0,78.9703,79.0001,78.7918,78.7918,39707.0
2025-03-14 12:20:00,79.44,79.58,79.3,79.36,36034.0,78.8116,78.9505,78.6727,78.7322,36034.0
2025-03-14 12:30:00,79.37,79.68,79.36,79.49,30632.0,78.7422,79.0497,78.7322,78.8612,30632.0
2025-03-14 12:40:00,79.49,79.6,79.46,79.52,49143.0,78.8612,78.9703,78.8314,78.891,49143.0
2025-03-14 12:50:00,79.5,79.59,79.5,79.57,30583.0,78.8711,78.9604,78.8711,78.9406,30583.0
2025-03-14 13:00:00,79.56,79.72,79.49,79.66,41095.0,78.9307,79.0894,78.8612,79.0299,41095.0
2025-03-14 13:10:00,79.66,79.66,79.55,79.6,28030.0,79.0299,79.0299,78.9207,78.9703,28030.0
2025-03-14 13:20:00,79.59,79.76,79.59,79.66,55149.0,78.9604,79.1291,78.9604,79.0299,55149.0
2025-03-14 13:30:00,79.66,79.73,79.56,79.65,43624.0,79.0299,79.0993,78.9307,79.0199,43624.0
2025-03-14 13:40:00,79.65,79.65,79.42,79.45,27205.0,79.0199,79.0199,78.7918,78.8215,27205.0
2025-03-14 13:50:00,79.46,79.56,79.43,79.45,21408.0,78.8314,78.9307,78.8017,78.8215,21408.0
2025-03-14 14:00:00,79.47,79.62,79.47,79.51,23104.0,78.8414,78.9902,78.8414,78.881,23104.0
2025-03-14 14:10:00,79.52,79.55,79.37,79.37,25132.0,78.891,78.9207,78.7422,78.7422,25132.0
2025-03-14 14:20:00,79.37,79.42,79.31,79.35,28381.0,78.7422,78.7918,78.6826,78.7223,28381.0
2025-03-14 14:30:00,79.37,79.58,79.36,79.58,27248.0,78.7422,78.9505,78.7322,78.9505,27248.0
2025-03-14 14:40:00,79.57,79.62,79.47,79.62,34039.0,78.9406,78.9902,78.8414,78.9902,34039.0
2025-03-14 14:50:00,79.62,79.67,79.41,79.51,50366.0,78.9902,79.0398,78.7818,78.881,50366.0
2025-03-14 15:00:00,79.5,79.66,79.48,79.63,26285.0,78.8711,79.0299,78.8513,79.0001,26285.0
2025-03-14 15:10:00,79.63,79.68,79.58,79.62,28806.0,79.0001,79.0497,78.9505,78.9902,28806.0
2025-03-14 15:20:00,79.61,79.64,79.48,79.48,36393.0,78.9803,79.01,78.8513,78.8513,36393.0
2025-03-14 15:30:00,79.49,79.59,79.42,79.48,33304.0,78.8612,78.9604,78.7918,78.8513,33304.0
2025-03-14 15:40:00,79.47,79.65,79.43,79.62,60288.0,78.8414,79.0199,78.8017,78.9902,60288.0
2025-03-14 15:50:00,79.6,79.83,79.44,79.63,218389.0,78.9703,79.1985,78.8116,79.0001,218389.0
2025-03-17 09:30:00,79.19,80.53,79.01,80.51,53297.0,78.5636,79.893,78.385,79.8731,53297.0
2025-03-17 09:40:00,80.41,80.92,80.3,80.52,66753.0,79.7739,80.2799,79.6648,79.8831,66753.0
2025-03-17 09:50:00,80.47,80.74,80.43,80.61,25817.0,79.8335,80.1013,79.7938,79.9723,25817.0
2025-03-17 10:00:00,80.6,80.96,80.57,80.88,67118.0,79.9624,80.3196,79.9327,80.2402,67118.0
2025-03-17 10:10:00,80.86,81.05,80.8,80.93,36378.0,80.2204,80.4089,80.1608,80.2898,36378.0
2025-03-17 10:20:00,80.93,81.07,80.78,80.89,46556.0,80.2898,80.4287,80.141,80.2501,46556.0
2025-03-17 10:30:00,80.87,81.19,80.7,81.19,36305.0,80.2303,80.5478,80.0616,80.5478,36305.0
2025-03-17 10:40:00,81.15,81.18,80.97,81.11,35356.0,80.5081,80.5378,80.3295,80.4684,35356.0
2025-03-17 10:50:00,81.05,81.07,80.76,80.84,27420.0,80.4089,80.4287,80.1212,80.2005,27420.0
2025-03-17 11:00:00,80.86,81.14,80.85,81.14,21752.0,80.2204,80.4982,80.2104,80.4982,21752.0
2025-03-17 11:10:00,81.11,81.42,81.08,81.41,13891.0,80.4684,80.7759,80.4386,80.766,13891.0
2025-03-17 11:20:00,81.4,81.5,81.37,81.44,20684.0,80.7561,80.8553,80.7263,80.7958,20684.0
2025-03-17 11:30:00,81.42,81.46,81.32,81.33,39801.0,80.7759,80.8156,80.6767,80.6867,39801.0
2025-03-17 11:40:00,81.33,81.44,81.31,81.4,27147.0,80.6867,80.7958,80.6668,80.7561,27147.0
2025-03-17 11:50:00,81.37,81.42,81.23,81.25,91483.0,80.7263,80.7759,80.5874,80.6073,91483.0
2025-03-17 12:00:00,81.25,81.55,81.22,81.55,28540.0,80.6073,80.9049,80.5775,80.9049,28540.0
2025-03-17 12:10:00,81.55,81.56,81.38,81.41,29189.0,80.9049,80.9148,80.7363,80.766,29189.0
2025-03-17 12:20:00,81.41,81.41,81.26,81.29,26919.0,80.766,80.766,80.6172,80.647,26919.0
2025-03-17 12:30:00,81.27,81.39,81.24,81.25,23628.0,80.6271,80.7462,80.5974,80.6073,23628.0
2025-03-17 12:40:00,81.23,81.25,81.11,81.23,24827.0,80.5874,80.6073,80.4684,80.5874,24827.0
2025-03-17 12:50:00,81.24,81.35,81.21,81.29,30895.0,80.5974,80.7065,80.5676,80.647,30895.0
2025-03-17 13:00:00,81.29,81.31,81.06,81.23,29951.0,80.647,80.6668,80.4188,80.5874,29951.0
2025-03-17 13:10:00,81.27,81.32,81.12,81.18,55591.0,80.6271,80.6767,80.4783,80.5378,55591.0
2025-03-17 13:20:00,81.18,81.38,81.12,81.34,21491.0,80.5378,80.7363,80.4783,80.6966,21491.0
2025-03-17 13:30:00,81.34,81.5,81.31,81.47,25621.0,80.6966,80.8553,80.6668,80.8255,25621.0
2025-03-17 13:40:00,81.48,81.51,81.33,81.36,35831.0,80.8355,80.8652,80.6867,80.7164,35831.0
2025-03-17 13:50:00,81.36,81.52,81.34,81.48,19881.0,80.7164,80.8751,80.6966,80.8355,19881.0
2025-03-17 14:00:00,81.49,81.7,81.49,81.66,33766.0,80.8454,81.0537,80.8454,81.014,33766.0
2025-03-17 14:10:00,81.65,81.81,81.62,81.75,30704.0,81.0041,81.1629,80.9744,81.1033,30704.0
2025-03-17 14:20:00,81.76,81.79,81.66,81.74,29603.0,81.1133,81.143,81.014,81.0934,29603.0
2025-03-17 14:30:00,81.73,81.83,81.67,81.76,25620.0,81.0835,81.1827,81.024,81.1133,25620.0
2025-03-17 14:40:00,81.76,81.85,81.73,81.82,34126.0,81.1133,81.2025,81.0835,81.1728,34126.0
2025-03-17 14:50:00,81.83,82.05,81.8,81.83,82083.0,81.1827,81.401,81.1529,81.1827,82083.0
2025-03-17 15:00:00,81.84,81.98,81.84,81.91,31505.0,81.1926,81.3315,81.1926,81.2621,31505.0
2025-03-17 15:10:00,81.92,81.92,81.78,81.86,43963.0,81.272,81.272,81.1331,81.2125,43963.0
2025-03-17 15:20:00,81.86,81.95,81.85,81.93,33993.0,81.2125,81.3017,81.2025,81.2819,33993.0
2025-03-17 15:30:00,81.92,81.94,81.72,81.75,47283.0,81.272,81.2918,81.0736,81.1033,47283.0
2025-03-17 15:40:00,81.72,81.81,81.68,81.77,48835.0,81.0736,81.1629,81.0339,81.1232,48835.0
2025-03-17 15:50:00,81.77,81.77,81.41,81.53,218947.0,81.1232,81.1232,80.766,80.8851,218947.0
2025-03-18 09:30:00,80.76,80.85,80.23,80.38,62381.0,80.1212,80.2104,79.5954,79.7442,62381.0
2025-03-18 09:40:00,80.38,80.94,80.37,80.81,55357.0,79.7442,80.2997,79.7342,80.1708,55357.0
2025-03-18 09:50:00,80.85,81.03,80.66,80.98,27777.0,80.2104,80.389,80.022,80.3394,27777.0
2025-03-18 10:00:00,80.98,81.15,80.83,81.07,40567.0,80.3394,80.5081,80.1906,80.4287,40567.0
2025-03-18 10:10:00,81.08,81.26,80.97,81.23,40091.0,80.4386,80.6172,80.3295,80.5874,40091.0
2025-03-18 10:20:00,81.23,81.58,81.22,81.58,40370.0,80.5874,80.9347,80.5775,80.9347,40370.0
2025-03-18 10:30:00,81.58,81.68,81.49,81.61,22599.0,80.9347,81.0339,80.8454,80.9644,22599.0
2025-03-18 10:40:00,81.61,81.63,81.3,81.36,38416.0,80.9644,80.9843,80.6569,80.7164,38416.0
2025-03-18 10:50:00,81.35,81.44,81.08,81.08,42033.0,80.7065,80.7958,80.4386,80.4386,42033.0
2025-03-18 11:00:00,81.1,81.13,80.75,80.77,24858.0,80.4585,80.4882,80.1112,80.1311,24858.0
2025-03-18 11:10:00,80.76,81.04,80.75,80.98,73706.0,80.1212,80.3989,80.1112,80.3394,73706.0
2025-03-18 11:20:00,80.98,80.99,80.78,80.9,39671.0,80.3394,80.3493,80.141,80.2601,39671.0
2025-03-18 11:30:00,80.89,80.94,80.75,80.89,30993.0,80.2501,80.2997,80.1112,80.2501,30993.0
2025-03-18 11:40:00,80.91,80.96,80.71,80.73,15935.0,80.27,80.3196,80.0716,80.0914,15935.0
2025-03-18 11:50:00,80.71,80.77,80.62,80.77,23663.0,80.0716,80.1311,79.9823,80.1311,23663.0
2025-03-18 12:00:00,80.73,80.87,80.71,80.8,16290.0,80.0914,80.2303,80.0716,80.1608,16290.0
2025-03-18 12:10:00,80.82,81.1,80.82,80.89,35594.0,80.1807,80.4585,80.1807,80.2501,35594.0
2025-03-18 12:20:00,80.9,81.18,80.9,81.16,30304.0,80.2601,80.5378,80.2601,80.518,30304.0
2025-03-18 12:30:00,81.16,81.21,81.06,81.17,27292.0,80.518,80.5676,80.4188,80.5279,27292.0
2025-03-18 12:40:00,81.17,81.22,81.02,81.1,39113.0,80.5279,80.5775,80.3791,80.4585,39113.0
2025-03-18 12:50:00,81.09,81.22,80.96,81.19,19676.0,80.4486,80.5775,80.3196,80.5478,19676.0
2025-03-18 13:00:00,81.19,81.22,80.97,80.97,19383.0,80.5478,80.5775,80.3295,80.3295,19383.0
2025-03-18 13:10:00,81.02,81.19,80.89,81.0,34249.0,80.3791,80.5478,80.2501,80.3593,34249.0
2025-03-18 13:20:00,81.0,81.26,81.0,81.15,26288.0,80.3593,80.6172,80.3593,80.5081,26288.0
2025-03-18 13:30:00,81.12,81.31,81.08,81.29,15078.0,80.4783,80.6668,80.4386,80.647,15078.0
2025-03-18 13:40:00,81.28,81.32,81.19,81.31,14388.0,80.637,80.6767,80.5478,80.6668,14388.0
2025-03-18 13:50:00,81.29,81.32,81.2,81.22,14415.0,80.647,80.6767,80.5577,80.5775,14415.0
2025-03-18 14:00:00,81.22,81.22,81.01,81.12,16244.0,80.5775,80.5775,80.3692,80.4783,16244.0
2025-03-18 14:10:00,81.12,81.28,81.08,81.23,47605.0,80.4783,80.637,80.4386,80.5874,47605.0
2025-03-18 14:20:00,81.22,81.44,81.22,81.29,36432.0,80.5775,80.7958,80.5775,80.647,36432.0
2025-03-18 14:30:00,81.32,81.48,81.32,81.46,59210.0,80.6767,80.8355,80.6767,80.8156,59210.0
2025-03-18 14:40:00,81.42,81.43,81.25,81.37,26869.0,80.7759,80.7859,80.6073,80.7263,26869.0
2025-03-18 14:50:00,81.39,81.57,81.34,81.51,34097.0,80.7462,80.9248,80.6966,80.8652,34097.0
2025-03-18 15:00:00,81.51,81.53,81.42,81.46,34958.0,80.8652,80.8851,80.7759,80.8156,34958.0
2025-03-18 15:10:00,81.46,81.57,81.43,81.53,35660.0,80.8156,80.9248,80.7859,80.8851,35660.0
2025-03-18 15:20:00,81.53,81.56,81.38,81.48,38241.0,80.8851,80.9148,80.7363,80.8355,38241.0
2025-03-18 15:30:00,81.49,81.54,81.32,81.4,41748.0,80.8454,80.895,80.6767,80.7561,41748.0
2025-03-18 15:40:00,81.4,81.47,81.26,81.31,62050.0,80.7561,80.8255,80.6172,80.6668,62050.0
2025-03-18 15:50:00,81.31,81.65,81.26,81.62,296324.0,80.6668,81.0041,80.6172,80.9744,296324.0
2025-03-19 09:30:00,81.42,82.12,81.42,81.95,58222.0,80.7759,81.4704,80.7759,81.3017,58222.0
2025-03-19 09:40:00,81.95,81.96,81.45,81.85,37374.0,81.3017,81.3117,80.8057,81.2025,37374.0
2025-03-19 09:50:00,81.84,82.04,81.61,81.65,28997.0,81.1926,81.391,80.9644,81.0041,28997.0
2025-03-19 10:00:00,81.65,81.9,81.65,81.9,30157.0,81.0041,81.2521,81.0041,81.2521,30157.0
2025-03-19 10:10:00,81.89,82.02,81.78,82.02,17272.0,81.2422,81.3712,81.1331,81.3712,17272.0
2025-03-19 10:20:00,82.03,82.16,81.99,82.07,19729.0,81.3811,81.5101,81.3414,81.4208,19729.0
2025-03-19 10:30:00,82.12,82.14,81.99,81.99,21483.0,81.4704,81.4902,81.3414,81.3414,21483.0
2025-03-19 10:40:00,82.01,82.02,81.87,81.99,19237.0,81.3613,81.3712,81.2224,81.3414,19237.0
2025-03-19 10:50:00,82.01,82.02,81.83,81.91,22061.0,81.3613,81.3712,81.1827,81.2621,22061.0
2025-03-19 11:00:00,81.9,82.09,81.87,82.06,15565.0,81.2521,81.4406,81.2224,81.4109,15565.0
2025-03-19 11:10:00,82.06,82.11,82.0,82.01,12745.0,81.4109,81.4605,81.3514,81.3613,12745.0
2025-03-19 11:20:00,82.02,82.11,82.0,82.09,16711.0,81.3712,81.4605,81.3514,81.4406,16711.0
2025-03-19 11:30:00,82.1,82.26,82.1,82.21,19967.0,81.4506,81.6093,81.4506,81.5597,19967.0
2025-03-19 11:40:00,82.2,82.24,82.02,82.17,14502.0,81.5498,81.5895,81.3712,81.52,14502.0
2025-03-19 11:50:00,82.19,82.34,82.14,82.22,28114.0,81.5398,81.6887,81.4902,81.5696,28114.0
2025-03-19 12:00:00,82.23,82.3,82.14,82.17,18008.0,81.5795,81.649,81.4902,81.52,18008.0
2025-03-19 12:10:00,82.16,82.2,82.06,82.13,23972.0,81.5101,81.5498,81.4109,81.4803,23972.0
2025-03-19 12:20:00,82.14,82.25,82.09,82.2,16596.0,81.4902,81.5994,81.4406,81.5498,16596.0
2025-03-19 12:30:00,82.2,82.21,82.12,82.14,10540.0,81.5498,81.5597,81.4704,81.4902,10540.0
2025-03-19 12:40:00,82.13,82.14,82.04,82.07,26897.0,81.4803,81.4902,81.391,81.4208,26897.0
2025-03-19 12:50:00,82.06,82.08,81.89,81.95,24318.0,81.4109,81.4307,81.2422,81.3017,24318.0
2025-03-19 13:00:00,81.92,81.96,81.75,81.77,14010.0,81.272,81.3117,81.1033,81.1232,14010.0
2025-03-19 13:10:00,81.76,81.79,81.55,81.68,25522.0,81.1133,81.143,80.9049,81.0339,25522.0
2025-03-19 13:20:00,81.65,81.68,81.61,81.63,21941.0,81.0041,81.0339,80.9644,80.9843,21941.0
2025-03-19 13:30:00,81.62,81.87,81.62,81.87,43091.0,80.9744,81.2224,80.9744,81.2224,43091.0
2025-03-19 13:40:00,81.85,81.85,81.53,81.56,44916.0,81.2025,81.2025,80.8851,80.9148,44916.0
2025-03-19 13:50:00,81.56,81.69,81.54,81.57,32630.0,80.9148,81.0438,80.895,80.9248,32630.0
2025-03-19 14:00:00,81.55,81.9,81.38,81.75,50042.0,80.9049,81.2521,80.7363,81.1033,50042.0
2025-03-19 14:10:00,81.77,81.91,81.75,81.89,54252.0,81.1232,81.2621,81.1033,81.2422,54252.0
2025-03-19 14:20:00,81.87,81.96,81.8,81.83,31069.0,81.2224,81.3117,81.1529,81.1827,31069.0
2025-03-19 14:30:00,81.86,82.26,81.85,82.07,71180.0,81.2125,81.6093,81.2025,81.4208,71180.0
2025-03-19 14:40:00,82.11,82.51,82.04,82.43,37235.0,81.4605,81.8573,81.391,81.778,37235.0
2025-03-19 14:50:00,82.43,82.91,82.41,82.79,45089.0,81.778,82.2542,81.7581,82.1351,45089.0
2025-03-19 15:00:00,82.77,83.33,82.77,83.33,64490.0,82.1153,82.6708,82.1153,82.6708,64490.0
2025-03-19 15:10:00,83.31,83.43,83.18,83.19,93424.0,82.651,82.77,82.522,82.5319,93424.0
2025-03-19 15:20:00,83.17,83.17,82.64,82.68,73518.0,82.5121,82.5121,81.9863,82.026,73518.0
2025-03-19 15:30:00,82.7,83.0,82.66,82.92,86625.0,82.0458,82.3434,82.0061,82.2641,86625.0
2025-03-19 15:40:00,82.92,83.13,82.9,82.97,77094.0,82.2641,82.4724,82.2442,82.3137,77094.0
2025-03-19 15:50:00,82.96,82.96,82.63,82.92,561463.0,82.3038,82.3038,81.9764,82.2641,561463.0
2025-03-20 09:30:00,81.93,82.42,81.85,82.17,57935.0,81.2819,81.768,81.2025,81.52,57935.0
2025-03-20 09:40:00,82.17,82.98,82.16,82.7,39731.0,81.52,82.3236,81.5101,82.0458,39731.0
2025-03-20 09:50:00,82.7,82.99,82.52,82.9,32061.0,82.0458,82.3335,81.8672,82.2442,32061.0
2025-03-20 10:00:00,82.89,83.35,82.88,82.98,36757.0,82.2343,82.6907,82.2244,82.3236,36757.0
2025-03-20 10:10:00,82.98,83.01,82.64,82.96,35260.0,82.3236,82.3534,81.9863,82.3038,35260.0
2025-03-20 10:20:00,82.95,83.27,82.92,83.05,21525.0,82.2938,82.6113,82.2641,82.393,21525.0
2025-03-20 10:30:00,83.05,83.08,82.71,82.91,47242.0,82.393,82.4228,82.0557,82.2542,47242.0
2025-03-20 10:40:00,82.93,83.21,82.93,83.15,21092.0,82.274,82.5518,82.274,82.4923,21092.0
2025-03-20 10:50:00,83.14,83.34,83.08,83.29,26611.0,82.4823,82.6808,82.4228,82.6311,26611.0
2025-03-20 11:00:00,83.27,83.27,83.01,83.2,45405.0,82.6113,82.6113,82.3534,82.5419,45405.0
2025-03-20 11:10:00,83.19,83.24,83.1,83.11,15744.0,82.5319,82.5815,82.4427,82.4526,15744.0
2025-03-20 11:20:00,83.12,83.33,83.09,83.29,17997.0,82.4625,82.6708,82.4327,82.6311,17997.0
2025-03-20 11:30:00,83.3,83.34,83.1,83.19,45797.0,82.6411,82.6808,82.4427,82.5319,45797.0
2025-03-20 11:40:00,83.19,83.33,83.18,83.28,17529.0,82.5319,82.6708,82.522,82.6212,17529.0
2025-03-20 11:50:00,83.3,83.3,83.12,83.13,23818.0,82.6411,82.6411,82.4625,82.4724,23818.0
2025-03-20 12:00:00,83.12,83.23,82.97,83.04,25223.0,82.4625,82.5716,82.3137,82.3831,25223.0
2025-03-20 12:10:00,83.01,83.12,82.91,83.03,22993.0,82.3534,82.4625,82.2542,82.3732,22993.0
2025-03-20 12:20:00,83.03,83.05,82.76,82.91,32997.0,82.3732,82.393,82.1053,82.2542,32997.0
2025-03-20 12:30:00,82.94,82.94,82.75,82.9,22670.0,82.2839,82.2839,82.0954,82.2442,22670.0
2025-03-20 12:40:00,82.9,82.9,82.76,82.79,16175.0,82.2442,82.2442,82.1053,82.1351,16175.0
2025-03-20 12:50:00,82.8,82.91,82.75,82.79,22449.0,82.145,82.2542,82.0954,82.1351,22449.0
2025-03-20 13:00:00,82.82,83.08,82.82,83.06,15126.0,82.1649,82.4228,82.1649,82.403,15126.0
2025-03-20 13:10:00,83.08,83.09,83.02,83.08,17581.0,82.4228,82.4327,82.3633,82.4228,17581.0
2025-03-20 13:20:00,83.11,83.11,82.81,82.82,20442.0,82.4526,82.4526,82.1549,82.1649,20442.0
2025-03-20 13:30:00,82.81,82.96,82.81,82.94,22918.0,82.1549,82.3038,82.1549,82.2839,22918.0
2025-03-20 13:40:00,82.94,83.03,82.87,82.97,30533.0,82.2839,82.3732,82.2145,82.3137,30533.0
2025-03-20 13:50:00,82.98,83.04,82.85,82.93,19738.0,82.3236,82.3831,82.1946,82.274,19738.0
2025-03-20 14:00:00,82.93,82.99,82.89,82.96,24283.0,82.274,82.3335,82.2343,82.3038,24283.0
2025-03-20 14:10:00,82.97,83.11,82.95,83.0,34720.0,82.3137,82.4526,82.2938,82.3434,34720.0
2025-03-20 14:20:00,82.99,83.01,82.89,82.91,21835.0,82.3335,82.3534,82.2343,82.2542,21835.0
2025-03-20 14:30:00,82.9,83.07,82.84,83.04,32654.0,82.2442,82.4129,82.1847,82.3831,32654.0
2025-03-20 14:40:00,83.04,83.18,83.01,83.18,29556.0,82.3831,82.522,82.3534,82.522,29556.0
2025-03-20 14:50:00,83.19,83.33,83.06,83.11,41465.0,82.5319,82.6708,82.403,82.4526,41465.0
2025-03-20 15:00:00,83.11,83.25,83.05,83.05,34512.0,82.4526,82.5915,82.393,82.393,34512.0
2025-03-20 15:10:00,83.05,83.23,83.04,83.19,28265.0,82.393,82.5716,82.3831,82.5319,28265.0
2025-03-20 15:20:00,83.19,83.27,83.01,83.01,37082.0,82.5319,82.6113,82.3534,82.3534,37082.0
2025-03-20 15:30:00,83.01,83.17,82.99,83.05,39485.0,82.3534,82.5121,82.3335,82.393,39485.0
2025-03-20 15:40:00,83.06,83.34,83.06,83.31,57347.0,82.403,82.6808,82.403,82.651,57347.0
2025-03-20 15:50:00,83.29,83.39,83.14,83.18,585060.0,82.6311,82.7304,82.4823,82.522,585060.0
2025-03-21 09:30:00,82.41,82.68,81.66,81.82,470201.0,81.7581,82.026,81.014,81.1728,470201.0
2025-03-21 09:40:00,81.8,82.2,81.79,82.17,32014.0,81.1529,81.5498,81.143,81.52,32014.0
2025-03-21 09:50:00,82.13,82.28,81.91,82.05,93199.0,81.4803,81.6291,81.2621,81.401,93199.0
2025-03-21 10:00:00,82.04,82.04,81.27,81.42,30986.0,81.391,81.391,80.6271,80.7759,30986.0
2025-03-21 10:10:00,81.41,81.77,81.27,81.77,26825.0,80.766,81.1232,80.6271,81.1232,26825.0
2025-03-21 10:20:00,81.8,81.81,81.58,81.74,40339.0,81.1529,81.1629,80.9347,81.0934,40339.0
2025-03-21 10:30:00,81.7,81.77,81.29,81.4,36239.0,81.0537,81.1232,80.647,80.7561,36239.0
2025-03-21 10:40:00,81.4,81.6,81.36,81.55,33155.0,80.7561,80.9545,80.7164,80.9049,33155.0
2025-03-21 10:50:00,81.53,81.94,81.52,81.9,23991.0,80.8851,81.2918,80.8751,81.2521,23991.0
2025-03-21 11:00:00,81.95,81.97,81.83,81.92,33420.0,81.3017,81.3216,81.1827,81.272,33420.0
2025-03-21 11:10:00,81.96,81.97,81.68,81.74,30974.0,81.3117,81.3216,81.0339,81.0934,30974.0
2025-03-21 11:20:00,81.71,81.88,81.69,81.88,33060.0,81.0636,81.2323,81.0438,81.2323,33060.0
2025-03-21 11:30:00,81.89,82.0,81.81,81.86,24817.0,81.2422,81.3514,81.1629,81.2125,24817.0
2025-03-21 11:40:00,81.84,81.88,81.71,81.74,25492.0,81.1926,81.2323,81.0636,81.0934,25492.0
2025-03-21 11:50:00,81.71,81.84,81.64,81.75,27363.0,81.0636,81.1926,80.9942,81.1033,27363.0
2025-03-21 12:00:00,81.75,82.0,81.62,82.0,52611.0,81.1033,81.3514,80.9744,81.3514,52611.0
2025-03-21 12:10:00,82.0,82.25,81.99,82.2,12635.0,81.3514,81.5994,81.3414,81.5498,12635.0
2025-03-21 12:20:00,82.2,82.26,82.14,82.19,25372.0,81.5498,81.6093,81.4902,81.5398,25372.0
2025-03-21 12:30:00,82.16,82.28,82.0,82.06,23807.0,81.5101,81.6291,81.3514,81.4109,23807.0
2025-03-21 12:40:00,82.06,82.26,82.04,82.23,17706.0,81.4109,81.6093,81.391,81.5795,17706.0
2025-03-21 12:50:00,82.22,82.53,82.22,82.51,25502.0,81.5696,81.8772,81.5696,81.8573,25502.0
2025-03-21 13:00:00,82.49,82.71,82.44,82.69,39916.0,81.8375,82.0557,81.7879,82.0359,39916.0
2025-03-21 13:10:00,82.7,82.7,82.52,82.67,44717.0,82.0458,82.0458,81.8672,82.0161,44717.0
2025-03-21 13:20:00,82.65,82.68,82.57,82.61,28441.0,81.9962,82.026,81.9168,81.9565,28441.0
2025-03-21 13:30:00,82.6,82.63,82.49,82.57,18021.0,81.9466,81.9764,81.8375,81.9168,18021.0
2025-03-21 13:40:00,82.59,82.71,82.55,82.7,14901.0,81.9367,82.0557,81.897,82.0458,14901.0
2025-03-21 13:50:00,82.71,82.79,82.36,82.36,130621.0,82.0557,82.1351,81.7085,81.7085,130621.0
2025-03-21 14:00:00,82.36,82.39,82.18,82.27,27921.0,81.7085,81.7383,81.5299,81.6192,27921.0
2025-03-21 14:10:00,82.26,82.33,82.18,82.32,32397.0,81.6093,81.6787,81.5299,81.6688,32397.0
2025-03-21 14:20:00,82.32,82.35,82.06,82.2,125823.0,81.6688,81.6986,81.4109,81.5498,125823.0
2025-03-21 14:30:00,82.2,82.32,82.12,82.31,45817.0,81.5498,81.6688,81.4704,81.6589,45817.0
2025-03-21 14:40:00,82.31,82.43,82.25,82.32,41226.0,81.6589,81.778,81.5994,81.6688,41226.0
2025-03-21 14:50:00,82.35,82.37,82.19,82.24,51311.0,81.6986,81.7184,81.5398,81.5895,51311.0
2025-03-21 15:00:00,82.26,82.28,82.1,82.18,35994.0,81.6093,81.6291,81.4506,81.5299,35994.0
2025-03-21 15:10:00,82.17,82.22,82.1,82.19,37837.0,81.52,81.5696,81.4506,81.5398,37837.0
2025-03-21 15:20:00,82.17,82.23,82.05,82.13,37601.0,81.52,81.5795,81.401,81.4803,37601.0
2025-03-21 15:30:00,82.12,82.34,82.1,82.29,52797.0,81.4704,81.6887,81.4506,81.6391,52797.0
2025-03-21 15:40:00,82.28,82.44,82.15,82.41,80304.0,81.6291,81.7879,81.5002,81.7581,80304.0
2025-03-21 15:50:00,82.42,82.74,82.36,82.69,346041.0,81.768,82.0855,81.7085,82.0359,346041.0
2025-03-24 09:30:00,83.79,84.17,83.32,83.85,80097.0,83.4911,83.8697,83.0228,83.5509,80097.0
2025-03-24 09:40:00,83.85,84.05,83.71,83.71,51337.0,83.5509,83.7502,83.4114,83.4114,51337.0
2025-03-24 09:50:00,83.71,83.81,83.39,83.6,50090.0,83.4114,83.511,83.0925,83.3018,50090.0
2025-03-24 10:00:00,83.6,83.75,83.34,83.34,37590.0,83.3018,83.4512,83.0427,83.0427,37590.0
2025-03-24 10:10:00,83.3,83.65,83.3,83.59,61203.0,83.0028,83.3516,83.0028,83.2918,61203.0
2025-03-24 10:20:00,83.54,83.7,83.45,83.63,40929.0,83.242,83.4014,83.1523,83.3317,40929.0
2025-03-24 10:30:00,83.63,83.81,83.57,83.76,42745.0,83.3317,83.511,83.2719,83.4612,42745.0
2025-03-24 10:40:00,83.77,83.77,83.5,83.58,18317.0,83.4712,83.4712,83.2021,83.2818,18317.0
2025-03-24 10:50:00,83.6,83.65,83.46,83.47,55942.0,83.3018,83.3516,83.1623,83.1722,55942.0
2025-03-24 11:00:00,83.5,83.71,83.43,83.68,43435.0,83.2021,83.4114,83.1324,83.3815,43435.0
2025-03-24 11:10:00,83.68,83.89,83.65,83.86,17711.0,83.3815,83.5907,83.3516,83.5608,17711.0
2025-03-24 11:20:00,83.87,83.91,83.64,83.73,18329.0,83.5708,83.6107,83.3416,83.4313,18329.0
2025-03-24 11:30:00,83.74,83.74,83.52,83.58,15523.0,83.4413,83.4413,83.2221,83.2818,15523.0
2025-03-24 11:40:00,83.56,83.67,83.51,83.62,12105.0,83.2619,83.3715,83.2121,83.3217,12105.0
2025-03-24 11:50:00,83.62,83.77,83.59,83.76,19436.0,83.3217,83.4712,83.2918,83.4612,19436.0
2025-03-24 12:00:00,83.78,83.87,83.73,83.86,13489.0,83.4811,83.5708,83.4313,83.5608,13489.0
2025-03-24 12:10:00,83.87,83.87,83.75,83.75,23317.0,83.5708,83.5708,83.4512,83.4512,23317.0
2025-03-24 12:20:00,83.77,83.85,83.63,83.65,26198.0,83.4712,83.5509,83.3317,83.3516,26198.0
2025-03-24 12:30:00,83.61,83.83,83.61,83.73,29164.0,83.3117,83.531,83.3117,83.4313,29164.0
2025-03-24 12:40:00,83.72,83.72,83.59,83.67,24822.0,83.4213,83.4213,83.2918,83.3715,24822.0
2025-03-24 12:50:00,83.7,83.76,83.64,83.68,36374.0,83.4014,83.4612,83.3416,83.3815,36374.0
2025-03-24 13:00:00,83.63,83.71,83.63,83.68,21104.0,83.3317,83.4114,83.3317,83.3815,21104.0
2025-03-24 13:10:00,83.66,83.76,83.66,83.7,20310.0,83.3616,83.4612,83.3616,83.4014,20310.0
2025-03-24 13:20:00,83.69,83.7,83.58,83.69,25331.0,83.3915,83.4014,83.2818,83.3915,25331.0
2025-03-24 13:30:00,83.7,83.94,83.7,83.81,29545.0,83.4014,83.6406,83.4014,83.511,29545.0
2025-03-24 13:40:00,83.81,83.84,83.71,83.82,16926.0,83.511,83.5409,83.4114,83.521,16926.0
2025-03-24 13:50:00,83.83,83.84,83.72,83.77,19904.0,83.531,83.5409,83.4213,83.4712,19904.0
2025-03-24 14:00:00,83.77,83.81,83.63,83.7,64242.0,83.4712,83.511,83.3317,83.4014,64242.0
2025-03-24 14:10:00,83.69,83.84,83.67,83.76,28650.0,83.3915,83.5409,83.3715,83.4612,28650.0
2025-03-24 14:20:00,83.72,83.76,83.64,83.67,29358.0,83.4213,83.4612,83.3416,83.3715,29358.0
2025-03-24 14:30:00,83.67,83.93,83.63,83.91,57849.0,83.3715,83.6306,83.3317,83.6107,57849.0
2025-03-24 14:40:00,83.9,84.01,83.87,83.97,33750.0,83.6007,83.7103,83.5708,83.6705,33750.0
2025-03-24 14:50:00,83.98,84.05,83.93,84.01,40032.0,83.6804,83.7502,83.6306,83.7103,40032.0
2025-03-24 15:00:00,83.97,84.06,83.95,84.05,26854.0,83.6705,83.7601,83.6505,83.7502,26854.0
2025-03-24 15:10:00,84.06,84.22,84.02,84.22,39190.0,83.7601,83.9196,83.7203,83.9196,39190.0
2025-03-24 15:20:00,84.23,84.27,84.08,84.09,75658.0,83.9295,83.9694,83.7801,83.79,75658.0
2025-03-24 15:30:00,84.09,84.19,84.07,84.11,51832.0,83.79,83.8897,83.7701,83.81,51832.0
2025-03-24 15:40:00,84.12,84.46,84.11,84.45,169255.0,83.8199,84.1587,83.81,84.1487,169255.0
2025-03-24 15:50:00,84.43,84.58,84.3,84.51,369913.0,84.1288,84.2783,83.9993,84.2085,369913.0
2025-03-25 09:30:00,84.52,85.09,84.39,85.09,38937.0,84.2185,84.7865,84.089,84.7865,38937.0
2025-03-25 09:40:00,85.0,85.1,84.63,84.66,60557.0,84.6968,84.7964,84.3281,84.358,60557.0
2025-03-25 09:50:00,84.62,84.95,84.44,84.81,34973.0,84.3181,84.647,84.1388,84.5075,34973.0
2025-03-25 10:00:00,84.82,84.83,84.33,84.51,53171.0,84.5174,84.5274,84.0292,84.2085,53171.0
2025-03-25 10:10:00,84.5,84.63,84.3,84.61,49833.0,84.1986,84.3281,83.9993,84.3082,49833.0
2025-03-25 10:20:00,84.61,84.8,84.54,84.62,30281.0,84.3082,84.4975,84.2384,84.3181,30281.0
2025-03-25 10:30:00,84.64,84.78,84.59,84.7,29780.0,84.3381,84.4776,84.2882,84.3978,29780.0
2025-03-25 10:40:00,84.71,84.77,84.48,84.53,31848.0,84.4078,84.4676,84.1786,84.2285,31848.0
2025-03-25 10:50:00,84.54,84.59,84.34,84.45,22687.0,84.2384,84.2882,84.0391,84.1487,22687.0
2025-03-25 11:00:00,84.45,84.47,84.35,84.42,29506.0,84.1487,84.1687,84.0491,84.1188,29506.0
2025-03-25 11:10:00,84.39,84.43,84.33,84.37,20392.0,84.089,84.1288,84.0292,84.069,20392.0
2025-03-25 11:20:00,84.38,84.48,84.34,84.37,21809.0,84.079,84.1786,84.0391,84.069,21809.0
2025-03-25 11:30:00,84.37,84.46,84.35,84.4,22785.0,84.069,84.1587,84.0491,84.0989,22785.0
2025-03-25 11:40:00,84.4,84.43,84.1,84.1,53219.0,84.0989,84.1288,83.8,83.8,53219.0
2025-03-25 11:50:00,84.09,84.09,83.77,84.08,65753.0,83.79,83.79,83.4712,83.7801,65753.0
2025-03-25 12:00:00,84.09,84.24,84.02,84.22,22170.0,83.79,83.9395,83.7203,83.9196,22170.0
2025-03-25 12:10:00,84.22,84.23,84.13,84.17,23613.0,83.9196,83.9295,83.8299,83.8697,23613.0
2025-03-25 12:20:00,84.17,84.29,84.15,84.2,17618.0,83.8697,83.9893,83.8498,83.8996,17618.0
2025-03-25 12:30:00,84.2,84.21,84.05,84.11,121565.0,83.8996,83.9096,83.7502,83.81,121565.0
2025-03-25 12:40:00,84.11,84.22,84.1,84.22,25810.0,83.81,83.9196,83.8,83.9196,25810.0
2025-03-25 12:50:00,84.22,84.29,84.2,84.28,22921.0,83.9196,83.9893,83.8996,83.9793,22921.0
2025-03-25 13:00:00,84.28,84.39,84.22,84.31,17459.0,83.9793,84.089,83.9196,84.0092,17459.0
2025-03-25 13:10:00,84.31,84.33,84.2,84.23,15767.0,84.0092,84.0292,83.8996,83.9295,15767.0
2025-03-25 13:20:00,84.23,84.23,84.05,84.08,14889.0,83.9295,83.9295,83.7502,83.7801,14889.0
2025-03-25 13:30:00,84.09,84.19,84.09,84.12,30133.0,83.79,83.8897,83.79,83.8199,30133.0
2025-03-25 13:40:00,84.12,84.27,84.1,84.21,39762.0,83.8199,83.9694,83.8,83.9096,39762.0
2025-03-25 13:50:00,84.2,84.3,84.19,84.25,29923.0,83.8996,83.9993,83.8897,83.9495,29923.0
2025-03-25 14:00:00,84.23,84.27,84.08,84.21,91763.0,83.9295,83.9694,83.7801,83.9096,91763.0
2025-03-25 14:10:00,84.22,84.38,84.22,84.36,22412.0,83.9196,84.079,83.9196,84.0591,22412.0
2025-03-25 14:20:00,84.36,84.46,84.34,84.42,36116.0,84.0591,84.1587,84.0391,84.1188,36116.0
2025-03-25 14:30:00,84.42,84.44,84.26,84.26,29796.0,84.1188,84.1388,83.9594,83.9594,29796.0
2025-03-25 14:40:00,84.28,84.32,84.2,84.25,25108.0,83.9793,84.0192,83.8996,83.9495,25108.0
2025-03-25 14:50:00,84.24,84.35,84.24,84.3,24082.0,83.9395,84.0491,83.9395,83.9993,24082.0
2025-03-25 15:00:00,84.29,84.38,84.24,84.3,32290.0,83.9893,84.079,83.9395,83.9993,32290.0
2025-03-25 15:10:00,84.29,84.3,84.07,84.1,48857.0,83.9893,83.9993,83.7701,83.8,48857.0
2025-03-25 15:20:00,84.1,84.21,84.07,84.18,49467.0,83.8,83.9096,83.7701,83.8797,49467.0
2025-03-25 15:30:00,84.17,84.27,83.77,84.07,75694.0,83.8697,83.9694,83.4712,83.7701,75694.0
2025-03-25 15:40:00,84.08,84.35,84.06,84.35,56914.0,83.7801,84.0491,83.7601,84.0491,56914.0
2025-03-25 15:50:00,84.33,84.38,84.21,84.36,243595.0,84.0292,84.079,83.9096,84.0591,243595.0
2025-03-26 09:30:00,84.26,84.57,84.08,84.57,41288.0,83.9594,84.2683,83.7801,84.2683,41288.0
2025-03-26 09:40:00,84.43,84.8,84.16,84.25,17115.0,84.1288,84.4975,83.8598,83.9495,17115.0
2025-03-26 09:50:00,84.23,84.27,83.83,84.0,35844.0,83.9295,83.9694,83.531,83.7003,35844.0
2025-03-26 10:00:00,83.98,84.26,83.92,84.08,16582.0,83.6804,83.9594,83.6206,83.7801,16582.0
2025-03-26 10:10:00,84.09,84.2,84.05,84.06,11835.0,83.79,83.8996,83.7502,83.7601,11835.0
2025-03-26 10:20:00,84.03,84.05,83.89,84.02,17501.0,83.7302,83.7502,83.5907,83.7203,17501.0
2025-03-26 10:30:00,84.01,84.11,83.89,84.02,25719.0,83.7103,83.81,83.5907,83.7203,25719.0
2025-03-26 10:40:00,84.04,84.04,83.91,83.94,47385.0,83.7402,83.7402,83.6107,83.6406,47385.0
2025-03-26 10:50:00,83.94,84.12,83.94,84.02,27911.0,83.6406,83.8199,83.6406,83.7203,27911.0
2025-03-26 11:00:00,84.04,84.11,84.0,84.08,17184.0,83.7402,83.81,83.7003,83.7801,17184.0
2025-03-26 11:10:00,84.09,84.23,84.04,84.1,76895.0,83.79,83.9295,83.7402,83.8,76895.0
2025-03-26 11:20:00,84.09,84.09,83.89,83.91,20122.0,83.79,83.79,83.5907,83.6107,20122.0
2025-03-26 11:30:00,83.91,83.99,83.9,83.97,11272.0,83.6107,83.6904,83.6007,83.6705,11272.0
2025-03-26 11:40:00,84.0,84.02,83.6,83.67,30981.0,83.7003,83.7203,83.3018,83.3715,30981.0
2025-03-26 11:50:00,83.67,83.68,83.43,83.56,30051.0,83.3715,83.3815,83.1324,83.2619,30051.0
2025-03-26 12:00:00,83.56,83.65,83.49,83.58,19336.0,83.2619,83.3516,83.1922,83.2818,19336.0
2025-03-26 12:10:00,83.56,83.61,83.4,83.4,12026.0,83.2619,83.3117,83.1025,83.1025,12026.0
2025-03-26 12:20:00,83.38,83.56,83.37,83.52,26909.0,83.0826,83.2619,83.0726,83.2221,26909.0
2025-03-26 12:30:00,83.53,83.61,83.42,83.53,13927.0,83.232,83.3117,83.1224,83.232,13927.0
2025-03-26 12:40:00,83.53,83.61,83.48,83.55,20261.0,83.232,83.3117,83.1822,83.252,20261.0
2025-03-26 12:50:00,83.52,83.52,83.15,83.17,17185.0,83.2221,83.2221,82.8534,82.8733,17185.0
2025-03-26 13:00:00,83.2,83.28,83.17,83.21,15032.0,82.9032,82.9829,82.8733,82.9132,15032.0
2025-03-26 13:10:00,83.22,83.27,83.05,83.12,17423.0,82.9231,82.973,82.7537,82.8235,17423.0
2025-03-26 13:20:00,83.09,83.14,82.98,83.02,14641.0,82.7936,82.8434,82.684,82.7238,14641.0
2025-03-26 13:30:00,83.01,83.04,82.83,82.91,21050.0,82.7139,82.7438,82.5345,82.6142,21050.0
2025-03-26 13:40:00,82.88,83.11,82.88,82.96,20853.0,82.5843,82.8135,82.5843,82.6641,20853.0
2025-03-26 13:50:00,82.95,83.01,82.91,82.91,24995.0,82.6541,82.7139,82.6142,82.6142,24995.0
2025-03-26 14:00:00,82.93,83.0,82.86,82.99,19738.0,82.6342,82.7039,82.5644,82.694,19738.0
2025-03-26 14:10:00,82.99,83.1,82.98,83.06,14808.0,82.694,82.8036,82.684,82.7637,14808.0
2025-03-26 14:20:00,83.04,83.17,83.02,83.06,21403.0,82.7438,82.8733,82.7238,82.7637,21403.0
2025-03-26 14:30:00,83.05,83.12,82.98,83.01,30226.0,82.7537,82.8235,82.684,82.7139,30226.0
2025-03-26 14:40:00,83.01,83.04,82.46,82.54,21315.0,82.7139,82.7438,82.1658,82.2456,21315.0
2025-03-26 14:50:00,82.57,82.64,82.52,82.55,20942.0,82.2754,82.3452,82.2256,82.2555,20942.0
2025-03-26 15:00:00,82.58,82.69,82.52,82.55,67706.0,82.2854,82.395,82.2256,82.2555,67706.0
2025-03-26 15:10:00,82.55,82.68,82.51,82.67,46636.0,82.2555,82.3851,82.2157,82.3751,46636.0
2025-03-26 15:20:00,82.68,82.77,82.52,82.52,33648.0,82.3851,82.4747,82.2256,82.2256,33648.0
2025-03-26 15:30:00,82.53,82.68,82.52,82.62,34249.0,82.2356,82.3851,82.2256,82.3253,34249.0
2025-03-26 15:40:00,82.61,82.84,82.6,82.8,44226.0,82.3153,82.5445,82.3053,82.5046,44226.0
2025-03-26 15:50:00,82.8,83.0,82.72,82.75,443736.0,82.5046,82.7039,82.4249,82.4548,443736.0
2025-03-27 09:30:00,82.74,82.74,82.02,82.04,51495.0,82.4448,82.4448,81.7274,81.7473,51495.0
2025-03-27 09:40:00,82.1,82.1,81.69,82.08,22659.0,81.8071,81.8071,81.3986,81.7872,22659.0
2025-03-27 09:50:00,82.11,82.36,81.95,82.32,18890.0,81.8171,82.0662,81.6577,82.0263,18890.0
2025-03-27 10:00:00,82.32,82.57,82.29,82.38,16329.0,82.0263,82.2754,81.9964,82.0861,16329.0
2025-03-27 10:10:00,82.42,82.64,82.24,82.62,35064.0,82.126,82.3452,81.9466,82.3253,35064.0
2025-03-27 10:20:00,82.62,82.64,82.49,82.64,26300.0,82.3253,82.3452,82.1957,82.3452,26300.0
2025-03-27 10:30:00,82.64,82.78,82.59,82.74,15131.0,82.3452,82.4847,82.2954,82.4448,15131.0
2025-03-27 10:40:00,82.75,82.83,82.58,82.64,21720.0,82.4548,82.5345,82.2854,82.3452,21720.0
2025-03-27 10:50:00,82.62,82.79,82.54,82.79,52362.0,82.3253,82.4947,82.2456,82.4947,52362.0
2025-03-27 11:00:00,82.8,82.8,82.65,82.65,25157.0,82.5046,82.5046,82.3552,82.3552,25157.0
2025-03-27 11:10:00,82.64,82.8,82.61,82.75,23392.0,82.3452,82.5046,82.3153,82.4548,23392.0
2025-03-27 11:20:00,82.73,82.73,82.51,82.51,19422.0,82.4349,82.4349,82.2157,82.2157,19422.0
2025-03-27 11:30:00,82.5,82.57,82.4,82.45,58359.0,82.2057,82.2754,82.1061,82.1559,58359.0
2025-03-27 11:40:00,82.44,82.44,82.25,82.27,71261.0,82.1459,82.1459,81.9566,81.9765,71261.0
2025-03-27 11:50:00,82.28,82.41,82.26,82.39,55216.0,81.9865,82.116,81.9666,82.0961,55216.0
2025-03-27 12:00:00,82.4,82.66,82.32,82.6,30917.0,82.1061,82.3651,82.0263,82.3053,30917.0
2025-03-27 12:10:00,82.61,82.61,82.46,82.52,17011.0,82.3153,82.3153,82.1658,82.2256,17011.0
2025-03-27 12:20:00,82.54,82.56,82.34,82.41,29958.0,82.2456,82.2655,82.0463,82.116,29958.0
2025-03-27 12:30:00,82.42,82.57,82.39,82.44,44530.0,82.126,82.2754,82.0961,82.1459,44530.0
2025-03-27 12:40:00,82.44,82.48,82.22,82.22,20073.0,82.1459,82.1858,81.9267,81.9267,20073.0
2025-03-27 12:50:00,82.22,82.25,82.12,82.15,80836.0,81.9267,81.9566,81.8271,81.8569,80836.0
2025-03-27 13:00:00,82.14,82.29,82.07,82.26,37189.0,81.847,81.9964,81.7772,81.9666,37189.0
2025-03-27 13:10:00,82.26,82.43,82.21,82.35,24207.0,81.9666,82.1359,81.9167,82.0562,24207.0
2025-03-27 13:20:00,82.31,82.36,82.21,82.23,19251.0,82.0164,82.0662,81.9167,81.9367,19251.0
2025-03-27 13:30:00,82.24,82.24,82.15,82.22,47224.0,81.9466,81.9466,81.8569,81.9267,47224.0
2025-03-27 13:40:00,82.21,82.26,82.14,82.24,15185.0,81.9167,81.9666,81.847,81.9466,15185.0
2025-03-27 13:50:00,82.23,82.28,82.1,82.14,16017.0,81.9367,81.9865,81.8071,81.847,16017.0
2025-03-27 14:00:00,82.13,82.55,82.1,82.45,39307.0,81.837,82.2555,81.8071,82.1559,39307.0
2025-03-27 14:10:00,82.45,82.53,82.41,82.42,20737.0,82.1559,82.2356,82.116,82.126,20737.0
2025-03-27 14:20:00,82.45,82.5,82.34,82.43,34580.0,82.1559,82.2057,82.0463,82.1359,34580.0
2025-03-27 14:30:00,82.41,82.5,82.34,82.46,31247.0,82.116,82.2057,82.0463,82.1658,31247.0
2025-03-27 14:40:00,82.46,82.48,82.4,82.44,41458.0,82.1658,82.1858,82.1061,82.1459,41458.0
2025-03-27 14:50:00,82.44,82.47,82.22,82.29,35041.0,82.1459,82.1758,81.9267,81.9964,35041.0
2025-03-27 15:00:00,82.29,82.44,82.26,82.35,29916.0,81.9964,82.1459,81.9666,82.0562,29916.0
2025-03-27 15:10:00,82.35,82.55,82.33,82.48,52018.0,82.0562,82.2555,82.0363,82.1858,52018.0
2025-03-27 15:20:00,82.48,82.55,82.44,82.52,48513.0,82.1858,82.2555,82.1459,82.2256,48513.0
2025-03-27 15:30:00,82.49,82.55,82.4,82.54,90052.0,82.1957,82.2555,82.1061,82.2456,90052.0
2025-03-27 15:40:00,82.54,82.62,82.27,82.36,144441.0,82.2456,82.3253,81.9765,82.0662,144441.0
2025-03-27 15:50:00,82.32,82.32,82.04,82.18,337224.0,82.0263,82.0263,81.7473,81.8868,337224.0
2025-03-28 09:30:00,81.78,82.04,81.62,81.77,52219.0,81.4883,81.7473,81.3288,81.4783,52219.0
2025-03-28 09:40:00,81.77,81.81,81.31,81.5,22306.0,81.4783,81.5182,81.0199,81.2093,22306.0
2025-03-28 09:50:00,81.47,81.52,80.91,80.95,12565.0,81.1794,81.2292,80.6214,80.6612,12565.0
2025-03-28 10:00:00,80.88,81.39,80.75,80.91,28298.0,80.5915,81.0997,80.4619,80.6214,28298.0
2025-03-28 10:10:00,80.91,80.95,80.65,80.69,36140.0,80.6214,80.6612,80.3623,80.4022,36140.0
2025-03-28 10:20:00,80.69,80.75,80.3,80.4,28385.0,80.4022,80.4619,80.0135,80.1132,28385.0
2025-03-28 10:30:00,80.4,80.74,80.39,80.73,82477.0,80.1132,80.452,80.1032,80.442,82477.0
2025-03-28 10:40:00,80.73,80.86,80.39,80.41,74144.0,80.442,80.5715,80.1032,80.1232,74144.0
2025-03-28 10:50:00,80.42,80.61,80.39,80.49,52611.0,80.1331,80.3224,80.1032,80.2029,52611.0
2025-03-28 11:00:00,80.46,80.46,80.23,80.29,34893.0,80.173,80.173,79.9438,80.0036,34893.0
2025-03-28 11:10:00,80.29,80.47,80.28,80.33,38370.0,80.0036,80.1829,79.9936,80.0434,38370.0
2025-03-28 11:20:00,80.34,80.54,80.33,80.41,47627.0,80.0534,80.2527,80.0434,80.1232,47627.0
2025-03-28 11:30:00,80.42,80.61,80.38,80.58,21983.0,80.1331,80.3224,80.0933,80.2925,21983.0
2025-03-28 11:40:00,80.58,80.6,80.45,80.53,23501.0,80.2925,80.3125,80.163,80.2427,23501.0
2025-03-28 11:50:00,80.53,80.53,80.26,80.27,16485.0,80.2427,80.2427,79.9737,79.9837,16485.0
2025-03-28 12:00:00,80.25,80.34,80.22,80.27,33394.0,79.9637,80.0534,79.9338,79.9837,33394.0
2025-03-28 12:10:00,80.27,80.31,80.09,80.1,16615.0,79.9837,80.0235,79.8043,79.8143,16615.0
2025-03-28 12:20:00,80.1,80.16,79.92,79.94,74380.0,79.8143,79.874,79.6349,79.6548,74380.0
2025-03-28 12:30:00,79.95,80.22,79.94,80.15,25079.0,79.6648,79.9338,79.6548,79.8641,25079.0
2025-03-28 12:40:00,80.15,80.23,80.1,80.17,52325.0,79.8641,79.9438,79.8143,79.884,52325.0
2025-03-28 12:50:00,80.16,80.22,79.93,79.94,15328.0,79.874,79.9338,79.6449,79.6548,15328.0
2025-03-28 13:00:00,79.94,79.96,79.56,79.56,51646.0,79.6548,79.6748,79.2762,79.2762,51646.0
2025-03-28 13:10:00,79.54,79.68,79.5,79.61,33357.0,79.2563,79.3958,79.2164,79.326,33357.0
2025-03-28 13:20:00,79.64,79.7,79.4,79.47,19096.0,79.3559,79.4157,79.1168,79.1865,19096.0
2025-03-28 13:30:00,79.49,79.56,79.38,79.51,18642.0,79.2064,79.2762,79.0968,79.2264,18642.0
2025-03-28 13:40:00,79.49,79.66,79.45,79.56,21240.0,79.2064,79.3758,79.1666,79.2762,21240.0
2025-03-28 13:50:00,79.56,79.69,79.48,79.67,39239.0,79.2762,79.4057,79.1965,79.3858,39239.0
2025-03-28 14:00:00,79.68,79.75,79.55,79.68,28903.0,79.3958,79.4655,79.2662,79.3958,28903.0
2025-03-28 14:10:00,79.69,79.76,79.64,79.7,24442.0,79.4057,79.4755,79.3559,79.4157,24442.0
2025-03-28 14:20:00,79.7,79.73,79.43,79.56,16929.0,79.4157,79.4456,79.1466,79.2762,16929.0
2025-03-28 14:30:00,79.56,79.68,79.53,79.55,40609.0,79.2762,79.3958,79.2463,79.2662,40609.0
2025-03-28 14:40:00,79.55,79.76,79.53,79.72,42783.0,79.2662,79.4755,79.2463,79.4356,42783.0
2025-03-28 14:50:00,79.72,79.91,79.69,79.87,36816.0,79.4356,79.6249,79.4057,79.5851,36816.0
2025-03-28 15:00:00,79.88,79.94,79.82,79.88,147309.0,79.595,79.6548,79.5353,79.595,147309.0
2025-03-28 15:10:00,79.87,79.88,79.7,79.84,44412.0,79.5851,79.595,79.4157,79.5552,44412.0
2025-03-28 15:20:00,79.83,79.88,79.68,79.72,60431.0,79.5452,79.595,79.3958,79.4356,60431.0
2025-03-28 15:30:00,79.7,79.7,79.57,79.61,47732.0,79.4157,79.4157,79.2862,79.326,47732.0
2025-03-28 15:40:00,79.61,79.81,79.54,79.8,51471.0,79.326,79.5253,79.2563,79.5153,51471.0
2025-03-28 15:50:00,79.82,79.88,79.57,79.65,365363.0,79.5353,79.595,79.2862,79.3659,365363.0
2025-03-31 09:30:00,78.63,78.91,78.05,78.37,114742.0,78.3495,78.6285,77.7716,78.0904,114742.0
2025-03-31 09:40:00,78.33,78.33,77.51,77.8,44281.0,78.0506,78.0506,77.2335,77.5225,44281.0
2025-03-31 09:50:00,77.8,78.45,77.64,78.14,96370.0,77.5225,78.1701,77.363,77.8613,96370.0
2025-03-31 10:00:00,78.23,78.85,78.23,78.85,76592.0,77.9509,78.5687,77.9509,78.5687,76592.0
2025-03-31 10:10:00,78.8,78.98,78.53,78.55,59211.0,78.5189,78.6983,78.2499,78.2698,59211.0
2025-03-31 10:20:00,78.54,78.59,78.33,78.53,17046.0,78.2598,78.3096,78.0506,78.2499,17046.0
2025-03-31 10:30:00,78.53,79.01,78.46,78.97,22608.0,78.2499,78.7281,78.1801,78.6883,22608.0
2025-03-31 10:40:00,78.91,79.05,78.85,78.92,19926.0,78.6285,78.768,78.5687,78.6385,19926.0
2025-03-31 10:50:00,78.86,78.93,78.63,78.75,16469.0,78.5787,78.6484,78.3495,78.4691,16469.0
2025-03-31 11:00:00,78.75,79.09,78.75,79.06,33688.0,78.4691,78.8079,78.4691,78.778,33688.0
2025-03-31 11:10:00,79.03,79.1,78.88,79.04,13911.0,78.7481,78.8178,78.5986,78.758,13911.0
2025-03-31 11:20:00,78.99,79.16,78.98,79.02,19735.0,78.7082,78.8776,78.6983,78.7381,19735.0
2025-03-31 11:30:00,78.98,79.08,78.83,79.03,38799.0,78.6983,78.7979,78.5488,78.7481,38799.0
2025-03-31 11:40:00,79.03,79.46,79.02,79.22,48484.0,78.7481,79.1765,78.7381,78.9374,48484.0
2025-03-31 11:50:00,79.23,79.24,79.05,79.15,16359.0,78.9474,78.9573,78.768,78.8676,16359.0
2025-03-31 12:00:00,79.15,79.23,78.87,78.92,21598.0,78.8676,78.9474,78.5886,78.6385,21598.0
2025-03-31 12:10:00,78.92,78.97,78.72,78.94,13397.0,78.6385,78.6883,78.4392,78.6584,13397.0
2025-03-31 12:20:00,78.96,79.34,78.93,79.31,24551.0,78.6783,79.057,78.6484,79.0271,24551.0
2025-03-31 12:30:00,79.31,79.35,79.15,79.34,30194.0,79.0271,79.0669,78.8676,79.057,30194.0
2025-03-31 12:40:00,79.35,79.44,79.29,79.38,37122.0,79.0669,79.1566,79.0071,79.0968,37122.0
2025-03-31 12:50:00,79.42,79.49,79.32,79.41,41628.0,79.1367,79.2064,79.037,79.1267,41628.0
2025-03-31 13:00:00,79.37,79.57,79.33,79.57,28402.0,79.0869,79.2862,79.047,79.2862,28402.0
2025-03-31 13:10:00,79.58,79.61,79.29,79.3,36423.0,79.2961,79.326,79.0071,79.0171,36423.0
2025-03-31 13:20:00,79.3,79.37,79.18,79.33,17853.0,79.0171,79.0869,78.8975,79.047,17853.0
2025-03-31 13:30:00,79.34,79.5,79.32,79.47,21949.0,79.057,79.2164,79.037,79.1865,21949.0
2025-03-31 13:40:00,79.46,79.46,79.31,79.37,25261.0,79.1765,79.1765,79.0271,79.0869,25261.0
2025-03-31 13:50:00,79.35,79.45,79.28,79.28,14633.0,79.0669,79.1666,78.9972,78.9972,14633.0
2025-03-31 14:00:00,79.28,79.96,79.28,79.95,32404.0,78.9972,79.6748,78.9972,79.6648,32404.0
2025-03-31 14:10:00,79.95,80.08,79.8,79.92,34269.0,79.6648,79.7943,79.5153,79.6349,34269.0
2025-03-31 14:20:00,79.96,79.97,79.75,79.8,27901.0,79.6748,79.6847,79.4655,79.5153,27901.0
2025-03-31 14:30:00,79.8,79.99,79.77,79.97,35308.0,79.5153,79.7047,79.4854,79.6847,35308.0
2025-03-31 14:40:00,79.97,80.25,79.94,80.11,49027.0,79.6847,79.9637,79.6548,79.8242,49027.0
2025-03-31 14:50:00,80.11,80.26,79.94,79.97,24766.0,79.8242,79.9737,79.6548,79.6847,24766.0
2025-03-31 15:00:00,80.0,80.27,80.0,80.15,48856.0,79.7146,79.9837,79.7146,79.8641,48856.0
2025-03-31 15:10:00,80.15,80.34,80.1,80.27,55919.0,79.8641,80.0534,79.8143,79.9837,55919.0
2025-03-31 15:20:00,80.28,80.43,79.97,79.98,64573.0,79.9936,80.1431,79.6847,79.6947,64573.0
2025-03-31 15:30:00,79.98,80.2,79.94,80.05,91560.0,79.6947,79.9139,79.6548,79.7644,91560.0
2025-03-31 15:40:00,80.09,80.57,80.07,80.17,77343.0,79.8043,80.2826,79.7844,79.884,77343.0
2025-03-31 15:50:00,80.19,80.22,79.83,80.12,342248.0,79.9039,79.9338,79.5452,79.8342,342248.0
2025-04-01 09:30:00,79.72,79.85,79.07,79.38,90503.0,79.4356,79.5652,78.7879,79.0968,90503.0
2025-04-01 09:40:00,79.34,80.21,79.34,80.21,51718.0,79.057,79.9239,79.057,79.9239,51718.0
2025-04-01 09:50:00,80.15,80.55,80.12,80.42,120580.0,79.8641,80.2627,79.8342,80.1331,120580.0
2025-04-01 10:00:00,80.38,80.56,79.72,79.85,233949.0,80.0933,80.2726,79.4356,79.5652,233949.0
2025-04-01 10:10:00,79.82,79.84,79.52,79.69,51821.0,79.5353,79.5552,79.2363,79.4057,51821.0
2025-04-01 10:20:00,79.7,80.0,79.65,79.92,48618.0,79.4157,79.7146,79.3659,79.6349,48618.0
2025-04-01 10:30:00,79.91,80.42,79.86,80.24,68452.0,79.6249,80.1331,79.5751,79.9538,68452.0
2025-04-01 10:40:00,80.24,80.46,80.19,80.33,35535.0,79.9538,80.173,79.9039,80.0434,35535.0
2025-04-01 10:50:00,80.33,80.71,80.32,80.61,41997.0,80.0434,80.4221,80.0335,80.3224,41997.0
2025-04-01 11:00:00,80.6,80.84,80.6,80.77,31998.0,80.3125,80.5516,80.3125,80.4819,31998.0
2025-04-01 11:10:00,80.77,81.19,80.75,81.08,31052.0,80.4819,80.9004,80.4619,80.7908,31052.0
2025-04-01 11:20:00,81.08,81.13,80.82,80.86,60747.0,80.7908,80.8406,80.5317,80.5715,60747.0
2025-04-01 11:30:00,80.87,81.02,80.76,81.02,51140.0,80.5815,80.731,80.4719,80.731,51140.0
2025-04-01 11:40:00,81.02,81.04,80.88,81.04,21361.0,80.731,80.7509,80.5915,80.7509,21361.0
2025-04-01 11:50:00,81.0,81.1,80.95,81.09,27327.0,80.711,80.8107,80.6612,80.8007,27327.0
2025-04-01 12:00:00,81.08,81.21,81.02,81.18,31779.0,80.7908,80.9203,80.731,80.8904,31779.0
2025-04-01 12:10:00,81.18,81.35,81.18,81.3,28817.0,80.8904,81.0598,80.8904,81.01,28817.0
2025-04-01 12:20:00,81.29,81.34,81.13,81.24,77870.0,81.0,81.0498,80.8406,80.9502,77870.0
2025-04-01 12:30:00,81.24,81.29,80.99,81.05,26631.0,80.9502,81.0,80.7011,80.7609,26631.0
2025-04-01 12:40:00,81.03,81.13,80.93,81.03,18375.0,80.7409,80.8406,80.6413,80.7409,18375.0
2025-04-01 12:50:00,81.06,81.26,81.06,81.16,21012.0,80.7708,80.9701,80.7708,80.8705,21012.0
2025-04-01 13:00:00,81.13,81.21,81.06,81.19,16295.0,80.8406,80.9203,80.7708,80.9004,16295.0
2025-04-01 13:10:00,81.17,81.28,81.11,81.14,16775.0,80.8804,80.9901,80.8207,80.8505,16775.0
2025-04-01 13:20:00,81.13,81.24,81.07,81.08,39849.0,80.8406,80.9502,80.7808,80.7908,39849.0
2025-04-01 13:30:00,81.08,81.23,81.01,81.06,43338.0,80.7908,80.9402,80.721,80.7708,43338.0
2025-04-01 13:40:00,81.07,81.21,81.02,81.03,44606.0,80.7808,80.9203,80.731,80.7409,44606.0
2025-04-01 13:50:00,81.05,81.07,80.82,80.82,26146.0,80.7609,80.7808,80.5317,80.5317,26146.0
2025-04-01 14:00:00,80.83,80.83,80.49,80.49,36673.0,80.5417,80.5417,80.2029,80.2029,36673.0
2025-04-01 14:10:00,80.5,80.56,80.34,80.39,36396.0,80.2128,80.2726,80.0534,80.1032,36396.0
2025-04-01 14:20:00,80.39,80.45,80.35,80.41,43794.0,80.1032,80.163,80.0634,80.1232,43794.0
2025-04-01 14:30:00,80.42,80.55,80.36,80.4,45923.0,80.1331,80.2627,80.0733,80.1132,45923.0
2025-04-01 14:40:00,80.4,80.46,80.34,80.4,42952.0,80.1132,80.173,80.0534,80.1132,42952.0
2025-04-01 14:50:00,80.4,80.52,80.31,80.42,105108.0,80.1132,80.2328,80.0235,80.1331,105108.0
2025-04-01 15:00:00,80.41,80.81,80.39,80.7,56588.0,80.1232,80.5217,80.1032,80.4121,56588.0
2025-04-01 15:10:00,80.69,81.03,80.64,81.03,38586.0,80.4022,80.7409,80.3523,80.7409,38586.0
2025-04-01 15:20:00,81.02,81.18,80.94,80.98,56144.0,80.731,80.8904,80.6513,80.6911,56144.0
2025-04-01 15:30:00,80.98,81.2,80.92,81.13,50271.0,80.6911,80.9103,80.6313,80.8406,50271.0
2025-04-01 15:40:00,81.11,81.35,81.11,81.33,56235.0,80.8207,81.0598,80.8207,81.0399,56235.0
2025-04-01 15:50:00,81.35,81.45,81.15,81.41,240005.0,81.0598,81.1594,80.8605,81.1196,240005.0
2025-04-02 09:30:00,80.01,81.33,80.01,81.22,51396.0,79.7246,81.0399,79.7246,80.9303,51396.0
2025-04-02 09:40:00,81.22,81.38,80.8,81.21,23882.0,80.9303,81.0897,80.5118,80.9203,23882.0
2025-04-02 09:50:00,81.22,81.29,80.81,80.93,51531.0,80.9303,81.0,80.5217,80.6413,51531.0
2025-04-02 10:00:00,80.99,81.36,80.92,81.18,101858.0,80.7011,81.0698,80.6313,80.8904,101858.0
2025-04-02 10:10:00,81.18,81.34,80.95,81.33,21092.0,80.8904,81.0498,80.6612,81.0399,21092.0
2025-04-02 10:20:00,81.29,81.35,81.15,81.35,41960.0,81.0,81.0598,80.8605,81.0598,41960.0
2025-04-02 10:30:00,81.34,81.5,81.29,81.3,52580.0,81.0498,81.2093,81.0,81.01,52580.0
2025-04-02 10:40:00,81.3,81.39,81.14,81.28,50144.0,81.01,81.0997,80.8505,80.9901,50144.0
2025-04-02 10:50:00,81.28,81.56,81.25,81.53,38713.0,80.9901,81.2691,80.9602,81.2392,38713.0
2025-04-02 11:00:00,81.52,81.53,81.33,81.47,34568.0,81.2292,81.2392,81.0399,81.1794,34568.0
2025-04-02 11:10:00,81.48,81.49,81.23,81.41,31424.0,81.1893,81.1993,80.9402,81.1196,31424.0
2025-04-02 11:20:00,81.42,81.74,81.42,81.59,49874.0,81.1296,81.4484,81.1296,81.2989,49874.0
2025-04-02 11:30:00,81.62,81.78,81.58,81.75,32610.0,81.3288,81.4883,81.289,81.4584,32610.0
2025-04-02 11:40:00,81.73,81.83,81.59,81.62,129228.0,81.4384,81.5381,81.2989,81.3288,129228.0
2025-04-02 11:50:00,81.6,81.77,81.47,81.75,80448.0,81.3089,81.4783,81.1794,81.4584,80448.0
2025-04-02 12:00:00,81.74,81.88,81.58,81.78,155821.0,81.4484,81.5879,81.289,81.4883,155821.0
2025-04-02 12:10:00,81.79,82.09,81.78,81.97,28042.0,81.4982,81.7972,81.4883,81.6776,28042.0
2025-04-02 12:20:00,81.97,82.27,81.92,82.26,19187.0,81.6776,81.9765,81.6278,81.9666,19187.0
2025-04-02 12:30:00,82.26,82.42,82.23,82.35,28047.0,81.9666,82.126,81.9367,82.0562,28047.0
2025-04-02 12:40:00,82.36,82.63,82.35,82.61,32018.0,82.0662,82.3352,82.0562,82.3153,32018.0
2025-04-02 12:50:00,82.61,82.67,82.5,82.61,42897.0,82.3153,82.3751,82.2057,82.3153,42897.0
2025-04-02 13:00:00,82.6,82.88,82.58,82.87,32003.0,82.3053,82.5843,82.2854,82.5744,32003.0
2025-04-02 13:10:00,82.87,83.06,82.82,82.84,34089.0,82.5744,82.7637,82.5246,82.5445,34089.0
2025-04-02 13:20:00,82.85,82.86,82.7,82.8,32538.0,82.5544,82.5644,82.405,82.5046,32538.0
2025-04-02 13:30:00,82.77,82.79,82.55,82.69,22876.0,82.4747,82.4947,82.2555,82.395,22876.0
2025-04-02 13:40:00,82.68,82.7,82.42,82.44,56226.0,82.3851,82.405,82.126,82.1459,56226.0
2025-04-02 13:50:00,82.44,82.53,82.33,82.43,39856.0,82.1459,82.2356,82.0363,82.1359,39856.0
2025-04-02 14:00:00,82.42,82.56,82.24,82.33,59710.0,82.126,82.2655,81.9466,82.0363,59710.0
2025-04-02 14:10:00,82.31,82.38,82.11,82.13,26939.0,82.0164,82.0861,81.8171,81.837,26939.0
2025-04-02 14:20:00,82.13,82.21,81.9,81.91,26302.0,81.837,81.9167,81.6078,81.6178,26302.0
2025-04-02 14:30:00,81.89,82.45,81.86,82.44,30514.0,81.5979,82.1559,81.568,82.1459,30514.0
2025-04-02 14:40:00,82.45,82.6,82.37,82.45,22235.0,82.1559,82.3053,82.0762,82.1559,22235.0
2025-04-02 14:50:00,82.45,82.46,82.08,82.08,22966.0,82.1559,82.1658,81.7872,81.7872,22966.0
2025-04-02 15:00:00,82.13,82.42,82.13,82.33,22668.0,81.837,82.126,81.837,82.0363,22668.0
2025-04-02 15:10:00,82.31,82.39,82.22,82.27,61285.0,82.0164,82.0961,81.9267,81.9765,61285.0
2025-04-02 15:20:00,82.3,82.51,82.25,82.45,45804.0,82.0064,82.2157,81.9566,82.1559,45804.0
2025-04-02 15:30:00,82.45,82.78,82.36,82.66,51616.0,82.1559,82.4847,82.0662,82.3651,51616.0
2025-04-02 15:40:00,82.66,82.92,82.63,82.91,54022.0,82.3651,82.6242,82.3352,82.6142,54022.0
2025-04-02 15:50:00,82.87,83.02,82.78,82.85,243431.0,82.5744,82.7238,82.4847,82.5544,243431.0
2025-04-03 09:30:00,78.09,79.48,78.09,79.06,192654.0,77.8114,79.1965,77.8114,78.778,192654.0
2025-04-03 09:40:00,78.93,79.5,78.92,79.18,94015.0,78.6484,79.2164,78.6385,78.8975,94015.0
2025-04-03 09:50:00,79.2,79.47,78.28,78.54,94811.0,78.9175,79.1865,78.0008,78.2598,94811.0
2025-04-03 10:00:00,78.55,78.68,78.27,78.45,37027.0,78.2698,78.3993,77.9908,78.1701,37027.0
2025-04-03 10:10:00,78.48,78.58,78.06,78.09,35714.0,78.2,78.2997,77.7815,77.8114,35714.0
2025-04-03 10:20:00,78.09,78.11,77.71,77.91,16125.0,77.8114,77.8314,77.4328,77.6321,16125.0
2025-04-03 10:30:00,77.92,78.09,77.57,77.65,39599.0,77.642,77.8114,77.2933,77.373,39599.0
2025-04-03 10:40:00,77.7,77.82,77.39,77.53,45721.0,77.4228,77.5424,77.1139,77.2534,45721.0
2025-04-03 10:50:00,77.46,77.61,77.35,77.49,47475.0,77.1837,77.3331,77.0741,77.2136,47475.0
2025-04-03 11:00:00,77.45,77.55,77.37,77.43,51048.0,77.1737,77.2734,77.094,77.1538,51048.0
2025-04-03 11:10:00,77.45,78.01,77.44,78.01,124528.0,77.1737,77.7317,77.1637,77.7317,124528.0
2025-04-03 11:20:00,78.04,78.25,77.92,78.03,48159.0,77.7616,77.9709,77.642,77.7516,48159.0
2025-04-03 11:30:00,78.03,78.49,77.99,78.39,121914.0,77.7516,78.21,77.7118,78.1104,121914.0
2025-04-03 11:40:00,78.4,78.81,78.39,78.56,104840.0,78.1203,78.5289,78.1104,78.2798,104840.0
2025-04-03 11:50:00,78.56,78.95,78.35,78.65,70045.0,78.2798,78.6684,78.0705,78.3694,70045.0
2025-04-03 12:00:00,78.6,78.8,78.56,78.56,31980.0,78.3196,78.5189,78.2798,78.2798,31980.0
2025-04-03 12:10:00,78.53,78.98,78.53,78.97,29017.0,78.2499,78.6983,78.2499,78.6883,29017.0
2025-04-03 12:20:00,78.97,78.99,78.67,78.85,29661.0,78.6883,78.7082,78.3894,78.5687,29661.0
2025-04-03 12:30:00,78.87,79.03,78.69,78.89,96440.0,78.5886,78.7481,78.4093,78.6086,96440.0
2025-04-03 12:40:00,78.92,79.24,78.9,79.09,40063.0,78.6385,78.9573,78.6185,78.8079,40063.0
2025-04-03 12:50:00,79.08,79.08,78.68,78.76,26853.0,78.7979,78.7979,78.3993,78.479,26853.0
2025-04-03 13:00:00,78.76,78.83,78.5,78.55,49168.0,78.479,78.5488,78.22,78.2698,49168.0
2025-04-03 13:10:00,78.53,78.7,78.48,78.56,105223.0,78.2499,78.4193,78.2,78.2798,105223.0
2025-04-03 13:20:00,78.56,78.63,78.26,78.33,51116.0,78.2798,78.3495,77.9808,78.0506,51116.0
2025-04-03 13:30:00,78.33,78.59,78.27,78.54,39484.0,78.0506,78.3096,77.9908,78.2598,39484.0
2025-04-03 13:40:00,78.57,78.67,78.46,78.48,41436.0,78.2897,78.3894,78.1801,78.2,41436.0
2025-04-03 13:50:00,78.48,78.6,78.42,78.43,55682.0,78.2,78.3196,78.1403,78.1502,55682.0
2025-04-03 14:00:00,78.42,78.55,78.19,78.22,96634.0,78.1403,78.2698,77.9111,77.941,96634.0
2025-04-03 14:10:00,78.21,78.23,77.86,78.0,71290.0,77.931,77.9509,77.5823,77.7218,71290.0
2025-04-03 14:20:00,78.02,78.07,77.76,77.76,65769.0,77.7417,77.7915,77.4826,77.4826,65769.0
2025-04-03 14:30:00,77.75,77.87,77.49,77.59,135706.0,77.4726,77.5922,77.2136,77.3132,135706.0
2025-04-03 14:40:00,77.58,78.05,77.54,78.02,138740.0,77.3032,77.7716,77.2634,77.7417,138740.0
2025-04-03 14:50:00,78.01,78.14,77.85,77.98,41968.0,77.7317,77.8613,77.5723,77.7018,41968.0
2025-04-03 15:00:00,77.97,78.15,77.82,78.13,138641.0,77.6919,77.8712,77.5424,77.8513,138641.0
2025-04-03 15:10:00,78.1,78.14,77.54,77.76,140356.0,77.8214,77.8613,77.2634,77.4826,140356.0
2025-04-03 15:20:00,77.77,77.84,77.57,77.64,86631.0,77.4926,77.5623,77.2933,77.363,86631.0
2025-04-03 15:30:00,77.65,77.65,77.28,77.36,122142.0,77.373,77.373,77.0043,77.084,122142.0
2025-04-03 15:40:00,77.35,77.35,76.94,77.13,151770.0,77.0741,77.0741,76.6655,76.8549,151770.0
2025-04-03 15:50:00,77.23,77.27,77.04,77.21,374354.0,76.9545,76.9944,76.7652,76.9346,374354.0
2025-04-04 09:30:00,75.02,75.74,74.02,74.67,161778.0,74.7524,75.4698,73.7559,74.4036,161778.0
2025-04-04 09:40:00,74.59,74.83,74.19,74.24,122146.0,74.3239,74.5631,73.9253,73.9752,122146.0
2025-04-04 09:50:00,74.25,74.59,73.8,74.27,90760.0,73.9851,74.3239,73.5367,74.0051,90760.0
2025-04-04 10:00:00,74.32,74.4,73.7,73.7,126541.0,74.0549,74.1346,73.4371,73.4371,126541.0
2025-04-04 10:10:00,73.69,73.69,73.34,73.45,57040.0,73.4271,73.4271,73.0784,73.188,57040.0
2025-04-04 10:20:00,73.44,73.69,72.96,73.03,57617.0,73.178,73.4271,72.6997,72.7695,57617.0
2025-04-04 10:30:00,72.96,73.17,72.53,72.92,53586.0,72.6997,72.909,72.2713,72.6599,53586.0
2025-04-04 10:40:00,72.87,72.95,72.1,72.11,47310.0,72.6101,72.6898,71.8428,71.8528,47310.0
2025-04-04 10:50:00,72.11,73.09,71.81,73.0,68495.0,71.8528,72.8293,71.5538,72.7396,68495.0
2025-04-04 11:00:00,72.98,73.84,72.81,73.64,138836.0,72.7197,73.5766,72.5503,73.3773,138836.0
2025-04-04 11:10:00,73.64,74.62,73.58,74.13,119009.0,73.3773,74.3538,73.3175,73.8656,119009.0
2025-04-04 11:20:00,74.14,74.46,73.49,73.5,102315.0,73.8755,74.1944,73.2278,73.2378,102315.0
2025-04-04 11:30:00,73.5,73.75,72.92,73.15,64530.0,73.2378,73.4869,72.6599,72.8891,64530.0
2025-04-04 11:40:00,73.15,73.6,72.93,73.53,75935.0,72.8891,73.3374,72.6698,73.2677,75935.0
2025-04-04 11:50:00,73.53,73.68,73.02,73.03,80594.0,73.2677,73.4172,72.7595,72.7695,80594.0
2025-04-04 12:00:00,73.06,73.71,73.03,73.45,92894.0,72.7994,73.4471,72.7695,73.188,92894.0
2025-04-04 12:10:00,73.45,73.68,73.0,73.06,50447.0,73.188,73.4172,72.7396,72.7994,50447.0
2025-04-04 12:20:00,73.06,73.14,72.85,72.98,46754.0,72.7994,72.8791,72.5901,72.7197,46754.0
2025-04-04 12:30:00,73.0,73.21,72.74,73.12,57684.0,72.7396,72.9488,72.4805,72.8592,57684.0
2025-04-04 12:40:00,73.12,73.2,72.7,72.78,50701.0,72.8592,72.9389,72.4407,72.5204,50701.0
2025-04-04 12:50:00,72.78,73.15,72.78,73.06,36862.0,72.5204,72.8891,72.5204,72.7994,36862.0
2025-04-04 13:00:00,73.06,73.36,72.96,73.01,35359.0,72.7994,73.0983,72.6997,72.7496,35359.0
2025-04-04 13:10:00,72.96,73.0,72.36,72.6,61569.0,72.6997,72.7396,72.1019,72.341,61569.0
2025-04-04 13:20:00,72.59,72.98,72.57,72.88,66479.0,72.331,72.7197,72.3111,72.62,66479.0
2025-04-04 13:30:00,72.84,73.21,72.57,73.08,69906.0,72.5802,72.9488,72.3111,72.8193,69906.0
2025-04-04 13:40:00,73.07,73.37,72.87,73.34,66021.0,72.8093,73.1083,72.6101,73.0784,66021.0
2025-04-04 13:50:00,73.34,73.41,72.91,73.41,93694.0,73.0784,73.1481,72.6499,73.1481,93694.0
2025-04-04 14:00:00,73.42,73.58,72.9,72.92,70712.0,73.1581,73.3175,72.6399,72.6599,70712.0
2025-04-04 14:10:00,72.92,72.94,72.53,72.6,52621.0,72.6599,72.6798,72.2713,72.341,52621.0
2025-04-04 14:20:00,72.57,72.72,72.35,72.41,52736.0,72.3111,72.4606,72.0919,72.1517,52736.0
2025-04-04 14:30:00,72.4,72.51,71.97,72.0,90641.0,72.1417,72.2513,71.7133,71.7432,90641.0
2025-04-04 14:40:00,72.01,72.13,71.72,72.03,96840.0,71.7531,71.8727,71.4642,71.773,96840.0
2025-04-04 14:50:00,72.03,72.13,71.79,71.95,107938.0,71.773,71.8727,71.5339,71.6933,107938.0
2025-04-04 15:00:00,71.97,72.07,71.78,72.07,86929.0,71.7133,71.8129,71.5239,71.8129,86929.0
2025-04-04 15:10:00,72.09,72.5,72.03,72.1,100988.0,71.8328,72.2414,71.773,71.8428,100988.0
2025-04-04 15:20:00,72.1,72.89,72.1,72.63,137153.0,71.8428,72.63,71.8428,72.3709,137153.0
2025-04-04 15:30:00,72.59,73.07,72.5,72.6,118726.0,72.331,72.8093,72.2414,72.341,118726.0
2025-04-04 15:40:00,72.64,72.77,72.22,72.31,155070.0,72.3809,72.5104,71.9624,72.052,155070.0
2025-04-04 15:50:00,72.29,72.37,71.62,71.67,721946.0,72.0321,72.1118,71.3645,71.4143,721946.0
2025-04-07 09:30:00,70.1,70.1,68.68,68.81,166776.0,69.8499,69.8499,68.435,68.5645,166776.0
2025-04-07 09:40:00,68.89,69.2,68.03,68.98,79811.0,68.6442,68.9531,67.7873,68.7339,79811.0
2025-04-07 09:50:00,69.08,70.07,68.85,70.06,132856.0,68.8336,69.82,68.6044,69.8101,132856.0
2025-04-07 10:00:00,69.97,70.37,69.59,69.75,139274.0,69.7204,70.119,69.3418,69.5012,139274.0
2025-04-07 10:10:00,69.7,74.2,69.7,73.09,255964.0,69.4514,73.9353,69.4514,72.8293,255964.0
2025-04-07 10:20:00,72.96,73.01,70.37,70.45,216789.0,72.6997,72.7496,70.119,70.1987,216789.0
2025-04-07 10:30:00,70.45,71.54,69.93,70.05,76403.0,70.1987,71.2848,69.6805,69.8001,76403.0
2025-04-07 10:40:00,70.15,71.17,69.95,70.98,44610.0,69.8998,70.9161,69.7005,70.7268,44610.0
2025-04-07 10:50:00,71.06,72.41,70.89,71.91,56580.0,70.8065,72.1517,70.6371,71.6535,56580.0
2025-04-07 11:00:00,71.88,72.55,71.07,71.07,48262.0,71.6236,72.2912,70.8165,70.8165,48262.0
2025-04-07 11:10:00,71.02,71.43,69.71,70.61,144874.0,70.7667,71.1752,69.4613,70.3581,144874.0
2025-04-07 11:20:00,70.6,71.0,69.81,69.86,83544.0,70.3481,70.7467,69.561,69.6108,83544.0
2025-04-07 11:30:00,69.9,70.82,69.76,70.61,50608.0,69.6506,70.5674,69.5111,70.3581,50608.0
2025-04-07 11:40:00,70.55,71.33,70.54,71.04,30954.0,70.2983,71.0755,70.2884,70.7866,30954.0
2025-04-07 11:50:00,71.16,71.29,70.7,70.7,43228.0,70.9062,71.0357,70.4478,70.4478,43228.0
2025-04-07 12:00:00,70.69,70.75,70.21,70.31,28923.0,70.4378,70.4976,69.9595,70.0592,28923.0
2025-04-07 12:10:00,70.31,70.52,70.07,70.45,127835.0,70.0592,70.2684,69.82,70.1987,127835.0
2025-04-07 12:20:00,70.39,70.71,69.88,70.56,80075.0,70.1389,70.4578,69.6307,70.3083,80075.0
2025-04-07 12:30:00,70.56,71.03,70.56,70.7,40382.0,70.3083,70.7766,70.3083,70.4478,40382.0
2025-04-07 12:40:00,70.72,70.77,70.07,70.15,54346.0,70.4677,70.5175,69.82,69.8998,54346.0
2025-04-07 12:50:00,70.18,70.34,69.87,70.05,56748.0,69.9296,70.0891,69.6208,69.8001,56748.0
2025-04-07 13:00:00,70.1,71.39,70.1,70.32,84300.0,69.8499,71.1353,69.8499,70.0691,84300.0
2025-04-07 13:10:00,70.33,71.51,70.22,71.48,34935.0,70.0791,71.2549,69.9695,71.225,34935.0
2025-04-07 13:20:00,71.48,71.92,71.23,71.87,64286.0,71.225,71.6634,70.9759,71.6136,64286.0
2025-04-07 13:30:00,71.92,72.16,71.36,72.03,65729.0,71.6634,71.9026,71.1054,71.773,65729.0
2025-04-07 13:40:00,72.08,72.67,71.71,72.37,95566.0,71.8229,72.4108,71.4542,72.1118,95566.0
2025-04-07 13:50:00,72.3,72.49,72.04,72.47,73832.0,72.0421,72.2314,71.783,72.2115,73832.0
2025-04-07 14:00:00,72.48,72.7,71.8,72.14,108585.0,72.2214,72.4407,71.5439,71.8827,108585.0
2025-04-07 14:10:00,72.25,72.54,71.9,72.46,87659.0,71.9923,72.2812,71.6435,72.2015,87659.0
2025-04-07 14:20:00,72.46,72.65,71.64,71.64,72229.0,72.2015,72.3908,71.3844,71.3844,72229.0
2025-04-07 14:30:00,71.64,72.15,71.63,72.1,54084.0,71.3844,71.8926,71.3745,71.8428,54084.0
2025-04-07 14:40:00,72.1,72.23,71.72,71.95,77267.0,71.8428,71.9723,71.4642,71.6933,77267.0
2025-04-07 14:50:00,71.9,71.91,71.32,71.45,69989.0,71.6435,71.6535,71.0656,71.1951,69989.0
2025-04-07 15:00:00,71.43,71.94,71.26,71.31,95333.0,71.1752,71.6834,71.0058,71.0556,95333.0
2025-04-07 15:10:00,71.25,71.85,71.15,71.77,100385.0,70.9958,71.5937,70.8962,71.514,100385.0
2025-04-07 15:20:00,71.77,71.82,71.05,71.05,145324.0,71.514,71.5638,70.7965,70.7965,145324.0
2025-04-07 15:30:00,71.08,72.16,71.08,71.65,130069.0,70.8264,71.9026,70.8264,71.3944,130069.0
2025-04-07 15:40:00,71.65,71.65,70.93,71.26,183071.0,71.3944,71.3944,70.677,71.0058,183071.0
2025-04-07 15:50:00,71.28,72.11,71.03,72.02,473655.0,71.0257,71.8528,70.7766,71.7631,473655.0
2025-04-08 09:30:00,73.29,74.34,73.26,74.34,137508.0,73.0286,74.0748,72.9987,74.0748,137508.0
2025-04-08 09:40:00,74.17,74.65,73.89,73.97,79445.0,73.9054,74.3837,73.6264,73.7061,79445.0
2025-04-08 09:50:00,73.97,74.17,73.6,74.06,80305.0,73.7061,73.9054,73.3374,73.7958,80305.0
2025-04-08 10:00:00,73.97,74.4,73.79,74.05,76045.0,73.7061,74.1346,73.5268,73.7858,76045.0
2025-04-08 10:10:00,74.14,74.45,73.96,74.17,112432.0,73.8755,74.1844,73.6962,73.9054,112432.0
2025-04-08 10:20:00,74.15,74.6,73.87,74.42,72629.0,73.8855,74.3339,73.6065,74.1545,72629.0
2025-04-08 10:30:00,74.39,74.54,74.16,74.45,41385.0,74.1246,74.2741,73.8954,74.1844,41385.0
2025-04-08 10:40:00,74.41,74.49,73.97,74.13,114332.0,74.1446,74.2243,73.7061,73.8656,114332.0
2025-04-08 10:50:00,74.13,74.18,73.56,73.63,45138.0,73.8656,73.9154,73.2976,73.3673,45138.0
2025-04-08 11:00:00,73.63,73.88,73.47,73.62,55980.0,73.3673,73.6164,73.2079,73.3574,55980.0
2025-04-08 11:10:00,73.61,73.61,72.94,73.25,60796.0,73.3474,73.3474,72.6798,72.9887,60796.0
2025-04-08 11:20:00,73.23,73.45,73.06,73.21,64916.0,72.9688,73.188,72.7994,72.9488,64916.0
2025-04-08 11:30:00,73.2,73.95,73.16,73.88,42947.0,72.9389,73.6862,72.899,73.6164,42947.0
2025-04-08 11:40:00,73.88,74.16,73.7,73.76,51442.0,73.6164,73.8954,73.4371,73.4969,51442.0
2025-04-08 11:50:00,73.76,73.96,73.54,73.9,54364.0,73.4969,73.6962,73.2777,73.6364,54364.0
2025-04-08 12:00:00,73.88,74.02,73.77,73.78,88852.0,73.6164,73.7559,73.5068,73.5168,88852.0
2025-04-08 12:10:00,73.82,73.95,73.2,73.34,72890.0,73.5567,73.6862,72.9389,73.0784,72890.0
2025-04-08 12:20:00,73.35,73.48,73.15,73.44,43677.0,73.0883,73.2179,72.8891,73.178,43677.0
2025-04-08 12:30:00,73.45,73.64,72.91,73.01,113614.0,73.188,73.3773,72.6499,72.7496,113614.0
2025-04-08 12:40:00,73.01,73.01,72.53,72.69,89382.0,72.7496,72.7496,72.2713,72.4307,89382.0
2025-04-08 12:50:00,72.79,72.88,72.28,72.28,42990.0,72.5303,72.62,72.0222,72.0222,42990.0
2025-04-08 13:00:00,72.33,72.49,71.75,71.75,41455.0,72.072,72.2314,71.494,71.494,41455.0
2025-04-08 13:10:00,71.76,72.06,71.51,71.89,51379.0,71.504,71.8029,71.2549,71.6335,51379.0
2025-04-08 13:20:00,71.84,71.95,71.46,71.52,27374.0,71.5837,71.6933,71.2051,71.2649,27374.0
2025-04-08 13:30:00,71.54,71.98,71.45,71.79,61802.0,71.2848,71.7232,71.1951,71.5339,61802.0
2025-04-08 13:40:00,71.86,72.4,71.8,71.97,69514.0,71.6037,72.1417,71.5439,71.7133,69514.0
2025-04-08 13:50:00,71.83,72.27,71.73,72.23,54308.0,71.5738,72.0122,71.4741,71.9723,54308.0
2025-04-08 14:00:00,72.23,72.49,71.95,72.09,71569.0,71.9723,72.2314,71.6933,71.8328,71569.0
2025-04-08 14:10:00,72.12,72.42,71.92,72.41,54405.0,71.8627,72.1617,71.6634,72.1517,54405.0
2025-04-08 14:20:00,72.35,72.39,71.81,71.87,71077.0,72.0919,72.1318,71.5538,71.6136,71077.0
2025-04-08 14:30:00,71.92,72.85,71.78,71.91,87064.0,71.6634,72.5901,71.5239,71.6535,87064.0
2025-04-08 14:40:00,71.94,71.94,71.58,71.78,86469.0,71.6834,71.6834,71.3247,71.5239,86469.0
2025-04-08 14:50:00,71.73,71.9,71.55,71.55,39521.0,71.4741,71.6435,71.2948,71.2948,39521.0
2025-04-08 15:00:00,71.55,71.66,71.04,71.06,60749.0,71.2948,71.4044,70.7866,70.8065,60749.0
2025-04-08 15:10:00,71.01,71.16,70.5,70.56,56229.0,70.7567,70.9062,70.2485,70.3083,56229.0
2025-04-08 15:20:00,70.62,71.27,70.58,71.13,76470.0,70.3681,71.0158,70.3282,70.8763,76470.0
2025-04-08 15:30:00,71.13,71.16,70.05,70.09,69083.0,70.8763,70.9062,69.8001,69.84,69083.0
2025-04-08 15:40:00,70.1,70.64,69.99,70.03,105736.0,69.8499,70.388,69.7403,69.7802,105736.0
2025-04-08 15:50:00,70.07,71.23,70.03,71.14,519905.0,69.82,70.9759,69.7802,70.8862,519905.0
2025-04-09 09:30:00,70.71,71.72,70.08,71.67,98552.0,70.4578,71.4642,69.83,71.4143,98552.0
2025-04-09 09:40:00,71.7,72.01,70.8,71.17,36589.0,71.4442,71.7531,70.5474,70.9161,36589.0
2025-04-09 09:50:00,71.16,72.01,71.02,71.65,47014.0,70.9062,71.7531,70.7667,71.3944,47014.0
2025-04-09 10:00:00,71.63,72.31,71.26,71.36,91380.0,71.3745,72.052,71.0058,71.1054,91380.0
2025-04-09 10:10:00,71.36,71.63,71.14,71.3,98554.0,71.1054,71.3745,70.8862,71.0457,98554.0
2025-04-09 10:20:00,71.34,71.56,71.04,71.32,45420.0,71.0855,71.3047,70.7866,71.0656,45420.0
2025-04-09 10:30:00,71.25,71.7,71.24,71.4,26225.0,70.9958,71.4442,70.9859,71.1453,26225.0
2025-04-09 10:40:00,71.35,71.52,70.96,71.07,44366.0,71.0955,71.2649,70.7069,70.8165,44366.0
2025-04-09 10:50:00,71.14,71.17,70.54,70.56,30953.0,70.8862,70.9161,70.2884,70.3083,30953.0
2025-04-09 11:00:00,70.55,71.29,70.55,71.16,61209.0,70.2983,71.0357,70.2983,70.9062,61209.0
2025-04-09 11:10:00,71.16,71.54,70.97,71.38,68350.0,70.9062,71.2848,70.7168,71.1254,68350.0
2025-04-09 11:20:00,71.38,71.57,71.31,71.36,46375.0,71.1254,71.3147,71.0556,71.1054,46375.0
2025-04-09 11:30:00,71.35,71.48,70.97,71.0,39544.0,71.0955,71.225,70.7168,70.7467,39544.0
2025-04-09 11:40:00,70.99,71.48,70.87,71.31,43277.0,70.7368,71.225,70.6172,71.0556,43277.0
2025-04-09 11:50:00,71.31,71.44,70.89,70.99,53979.0,71.0556,71.1852,70.6371,70.7368,53979.0
2025-04-09 12:00:00,70.99,71.31,70.88,71.26,31368.0,70.7368,71.0556,70.6272,71.0058,31368.0
2025-04-09 12:10:00,71.21,71.64,71.21,71.52,44431.0,70.956,71.3844,70.956,71.2649,44431.0
2025-04-09 12:20:00,71.46,71.56,71.29,71.34,30999.0,71.2051,71.3047,71.0357,71.0855,30999.0
2025-04-09 12:30:00,71.3,71.62,71.24,71.54,34411.0,71.0457,71.3645,70.9859,71.2848,34411.0
2025-04-09 12:40:00,71.5,71.61,71.29,71.5,40853.0,71.2449,71.3545,71.0357,71.2449,40853.0
2025-04-09 12:50:00,71.61,71.79,71.42,71.52,47205.0,71.3545,71.5339,71.1652,71.2649,47205.0
2025-04-09 13:00:00,71.55,72.57,71.52,71.76,64107.0,71.2948,72.3111,71.2649,71.504,64107.0
2025-04-09 13:10:00,71.69,73.66,71.15,73.34,107031.0,71.4343,73.3972,70.8962,73.0784,107031.0
2025-04-09 13:20:00,73.41,77.15,73.03,75.57,132347.0,73.1481,76.8748,72.7695,75.3004,132347.0
2025-04-09 13:30:00,75.69,78.85,75.43,76.17,297975.0,75.42,78.5687,75.1609,75.8983,297975.0
2025-04-09 13:40:00,76.27,77.08,75.92,76.72,237258.0,75.9979,76.805,75.6492,76.4463,237258.0
2025-04-09 13:50:00,76.67,77.84,76.36,77.37,181115.0,76.3965,77.5623,76.0876,77.094,181115.0
2025-04-09 14:00:00,77.37,79.93,76.74,77.3,363689.0,77.094,79.6449,76.4662,77.0242,363689.0
2025-04-09 14:10:00,77.3,78.3,77.17,77.88,244227.0,77.0242,78.0207,76.8947,77.6022,244227.0
2025-04-09 14:20:00,77.71,79.93,77.52,78.94,242888.0,77.4328,79.6449,77.2435,78.6584,242888.0
2025-04-09 14:30:00,78.87,79.46,78.38,78.58,176945.0,78.5886,79.1765,78.1004,78.2997,176945.0
2025-04-09 14:40:00,78.55,78.56,77.3,78.11,101204.0,78.2698,78.2798,77.0242,77.8314,101204.0
2025-04-09 14:50:00,78.21,78.44,77.3,77.35,85215.0,77.931,78.1602,77.0242,77.0741,85215.0
2025-04-09 15:00:00,77.34,78.52,77.11,78.21,151646.0,77.0641,78.2399,76.8349,77.931,151646.0
2025-04-09 15:10:00,78.21,79.02,78.21,79.0,123138.0,77.931,78.7381,77.931,78.7182,123138.0
2025-04-09 15:20:00,78.94,79.51,78.91,79.17,168752.0,78.6584,79.2264,78.6285,78.8876,168752.0
2025-04-09 15:30:00,79.2,79.62,78.74,79.12,172720.0,78.9175,79.336,78.4591,78.8378,172720.0
2025-04-09 15:40:00,79.09,79.38,78.85,79.18,227086.0,78.8079,79.0968,78.5687,78.8975,227086.0
2025-04-09 15:50:00,79.21,79.62,78.72,78.9,712468.0,78.9274,79.336,78.4392,78.6185,712468.0
2025-04-10 09:30:00,76.5,77.49,76.5,76.99,180754.0,76.2271,77.2136,76.2271,76.7154,180754.0
2025-04-10 09:40:00,77.0,77.47,76.41,77.41,118351.0,76.7253,77.1936,76.1374,77.1339,118351.0
2025-04-10 09:50:00,77.35,77.35,76.75,76.75,48574.0,77.0741,77.0741,76.4762,76.4762,48574.0
2025-04-10 10:00:00,76.76,77.2,76.56,76.92,54982.0,76.4862,76.9246,76.2869,76.6456,54982.0
2025-04-10 10:10:00,76.92,76.98,76.59,76.7,106598.0,76.6456,76.7054,76.3168,76.4264,106598.0
2025-04-10 10:20:00,76.73,77.37,76.73,76.93,35056.0,76.4563,77.094,76.4563,76.6556,35056.0
2025-04-10 10:30:00,76.93,77.51,76.9,77.24,138682.0,76.6556,77.2335,76.6257,76.9645,138682.0
2025-04-10 10:40:00,77.24,77.43,77.02,77.11,71015.0,76.9645,77.1538,76.7452,76.8349,71015.0
2025-04-10 10:50:00,77.12,77.35,76.66,76.66,101525.0,76.8449,77.0741,76.3865,76.3865,101525.0
2025-04-10 11:00:00,76.65,77.23,76.61,77.19,109163.0,76.3766,76.9545,76.3367,76.9146,109163.0
2025-04-10 11:10:00,77.17,77.26,76.59,76.65,115909.0,76.8947,76.9844,76.3168,76.3766,115909.0
2025-04-10 11:20:00,76.59,76.73,76.13,76.15,52563.0,76.3168,76.4563,75.8584,75.8784,52563.0
2025-04-10 11:30:00,76.21,76.37,75.97,75.98,93394.0,75.9381,76.0976,75.699,75.709,93394.0
2025-04-10 11:40:00,75.97,76.14,75.83,75.83,36582.0,75.699,75.8684,75.5595,75.5595,36582.0
2025-04-10 11:50:00,75.88,76.0,75.32,75.35,163858.0,75.6093,75.7289,75.0513,75.0812,163858.0
2025-04-10 12:00:00,75.38,75.71,74.97,75.26,84243.0,75.1111,75.4399,74.7026,74.9915,84243.0
2025-04-10 12:10:00,75.18,75.41,74.7,74.86,38250.0,74.9118,75.141,74.4335,74.593,38250.0
2025-04-10 12:20:00,74.84,74.85,74.08,74.44,51839.0,74.573,74.583,73.8157,74.1745,51839.0
2025-04-10 12:30:00,74.39,75.36,74.36,75.23,88524.0,74.1246,75.0912,74.0947,74.9616,88524.0
2025-04-10 12:40:00,75.27,75.79,74.99,75.65,83439.0,75.0015,75.5196,74.7225,75.3801,83439.0
2025-04-10 12:50:00,75.69,75.9,75.24,75.77,64676.0,75.42,75.6292,74.9716,75.4997,64676.0
2025-04-10 13:00:00,75.73,76.6,75.24,75.24,84781.0,75.4598,76.3267,74.9716,74.9716,84781.0
2025-04-10 13:10:00,75.28,75.28,74.64,74.94,38287.0,75.0115,75.0115,74.3737,74.6727,38287.0
2025-04-10 13:20:00,74.87,75.48,74.42,75.4,85692.0,74.6029,75.2107,74.1545,75.131,85692.0
2025-04-10 13:30:00,75.32,75.81,75.23,75.46,46535.0,75.0513,75.5396,74.9616,75.1908,46535.0
2025-04-10 13:40:00,75.47,76.48,75.36,75.97,106061.0,75.2008,76.2072,75.0912,75.699,106061.0
2025-04-10 13:50:00,75.97,76.43,75.73,76.23,92224.0,75.699,76.1574,75.4598,75.9581,92224.0
2025-04-10 14:00:00,76.23,76.82,75.92,75.98,70028.0,75.9581,76.546,75.6492,75.709,70028.0
2025-04-10 14:10:00,75.98,76.26,75.59,76.1,68253.0,75.709,75.988,75.3203,75.8285,68253.0
2025-04-10 14:20:00,76.12,77.04,76.04,76.94,45836.0,75.8485,76.7652,75.7687,76.6655,45836.0
2025-04-10 14:30:00,76.91,77.21,76.56,76.83,55408.0,76.6356,76.9346,76.2869,76.5559,55408.0
2025-04-10 14:40:00,76.85,77.32,76.64,76.78,92013.0,76.5759,77.0442,76.3666,76.5061,92013.0
2025-04-10 14:50:00,76.78,76.98,76.2,76.63,59377.0,76.5061,76.7054,75.9282,76.3566,59377.0
2025-04-10 15:00:00,76.66,77.15,76.33,76.33,109700.0,76.3865,76.8748,76.0577,76.0577,109700.0
2025-04-10 15:10:00,76.35,76.77,76.24,76.6,79877.0,76.0776,76.4961,75.968,76.3267,79877.0
2025-04-10 15:20:00,76.64,76.87,75.8,75.8,104821.0,76.3666,76.5958,75.5296,75.5296,104821.0
2025-04-10 15:30:00,75.74,76.39,75.55,75.55,139182.0,75.4698,76.1175,75.2805,75.2805,139182.0
2025-04-10 15:40:00,75.58,75.71,75.02,75.45,148093.0,75.3104,75.4399,74.7524,75.1808,148093.0
2025-04-10 15:50:00,75.45,76.48,75.43,76.23,452482.0,75.1808,76.2072,75.1609,75.9581,452482.0
2025-04-11 09:30:00,76.03,76.03,74.84,75.5,40234.0,75.7588,75.7588,74.573,75.2307,40234.0
2025-04-11 09:40:00,75.56,76.45,75.04,76.36,51746.0,75.2905,76.1773,74.7723,76.0876,51746.0
2025-04-11 09:50:00,76.36,76.58,75.92,76.27,25984.0,76.0876,76.3068,75.6492,75.9979,25984.0
2025-04-11 10:00:00,76.15,76.71,75.84,76.27,68310.0,75.8784,76.4364,75.5695,75.9979,68310.0
2025-04-11 10:10:00,76.34,76.55,75.8,75.8,19144.0,76.0677,76.2769,75.5296,75.5296,19144.0
2025-04-11 10:20:00,75.91,75.93,75.53,75.72,22186.0,75.6392,75.6591,75.2606,75.4499,22186.0
2025-04-11 10:30:00,75.65,76.08,75.61,75.92,37040.0,75.3801,75.8086,75.3403,75.6492,37040.0
2025-04-11 10:40:00,75.84,76.35,75.7,76.25,16051.0,75.5695,76.0776,75.43,75.978,16051.0
2025-04-11 10:50:00,76.21,76.21,75.89,75.93,24278.0,75.9381,75.9381,75.6193,75.6591,24278.0
2025-04-11 11:00:00,75.93,76.67,75.85,76.0,36740.0,75.6591,76.3965,75.5794,75.7289,36740.0
2025-04-11 11:10:00,75.99,76.15,75.73,75.81,28686.0,75.7189,75.8784,75.4598,75.5396,28686.0
2025-04-11 11:20:00,75.88,76.08,75.6,76.04,20895.0,75.6093,75.8086,75.3303,75.7687,20895.0
2025-04-11 11:30:00,75.98,76.47,75.95,76.42,24024.0,75.709,76.1972,75.6791,76.1474,24024.0
2025-04-11 11:40:00,76.42,76.42,76.08,76.22,16036.0,76.1474,76.1474,75.8086,75.9481,16036.0
2025-04-11 11:50:00,76.27,76.45,76.18,76.31,17768.0,75.9979,76.1773,75.9082,76.0378,17768.0
2025-04-11 12:00:00,76.35,76.51,76.16,76.23,17337.0,76.0776,76.2371,75.8883,75.9581,17337.0
2025-04-11 12:10:00,76.23,76.53,76.23,76.53,25046.0,75.9581,76.257,75.9581,76.257,25046.0
2025-04-11 12:20:00,76.5,76.56,76.21,76.42,28358.0,76.2271,76.2869,75.9381,76.1474,28358.0
2025-04-11 12:30:00,76.38,77.24,76.37,77.22,18754.0,76.1075,76.9645,76.0976,76.9445,18754.0
2025-04-11 12:40:00,77.07,77.36,77.01,77.27,15673.0,76.7951,77.084,76.7353,76.9944,15673.0
2025-04-11 12:50:00,77.35,77.35,77.12,77.17,19606.0,77.0741,77.0741,76.8449,76.8947,19606.0
2025-04-11 13:00:00,77.22,77.65,77.1,77.41,26928.0,76.9445,77.373,76.825,77.1339,26928.0
2025-04-11 13:10:00,77.42,77.45,76.99,77.04,24550.0,77.1438,77.1737,76.7154,76.7652,24550.0
2025-04-11 13:20:00,77.08,77.38,76.92,76.96,25737.0,76.805,77.104,76.6456,76.6855,25737.0
2025-04-11 13:30:00,77.0,77.44,76.86,77.44,21613.0,76.7253,77.1637,76.5858,77.1637,21613.0
2025-04-11 13:40:00,77.5,78.0,77.45,77.83,39094.0,77.2235,77.7218,77.1737,77.5524,39094.0
2025-04-11 13:50:00,77.81,78.13,77.77,77.9,49347.0,77.5324,77.8513,77.4926,77.6221,49347.0
2025-04-11 14:00:00,77.93,77.98,77.54,77.65,31416.0,77.652,77.7018,77.2634,77.373,31416.0
2025-04-11 14:10:00,77.62,77.77,77.47,77.51,23951.0,77.3431,77.4926,77.1936,77.2335,23951.0
2025-04-11 14:20:00,77.53,77.64,77.37,77.64,30181.0,77.2534,77.363,77.094,77.363,30181.0
2025-04-11 14:30:00,77.66,77.74,77.48,77.64,22575.0,77.383,77.4627,77.2036,77.363,22575.0
2025-04-11 14:40:00,77.7,77.81,77.62,77.78,19320.0,77.4228,77.5324,77.3431,77.5025,19320.0
2025-04-11 14:50:00,77.8,77.8,77.36,77.37,40582.0,77.5225,77.5225,77.084,77.094,40582.0
2025-04-11 15:00:00,77.37,77.74,77.37,77.7,25974.0,77.094,77.4627,77.094,77.4228,25974.0
2025-04-11 15:10:00,77.77,77.88,77.52,77.75,29540.0,77.4926,77.6022,77.2435,77.4726,29540.0
2025-04-11 15:20:00,77.78,77.93,77.68,77.74,30712.0,77.5025,77.652,77.4029,77.4627,30712.0
2025-04-11 15:30:00,77.72,77.8,77.49,77.8,60143.0,77.4427,77.5225,77.2136,77.5225,60143.0
2025-04-11 15:40:00,77.84,78.08,77.73,77.84,79340.0,77.5623,77.8015,77.4527,77.5623,79340.0
2025-04-11 15:50:00,77.88,78.08,77.6,77.71,298411.0,77.6022,77.8015,77.3232,77.4328,298411.0
2025-04-14 09:30:00,78.74,79.24,78.39,78.72,64204.0,78.4591,78.9573,78.1104,78.4392,64204.0
2025-04-14 09:40:00,78.67,79.1,78.47,79.1,95481.0,78.3894,78.8178,78.1901,78.8178,95481.0
2025-04-14 09:50:00,79.11,79.16,78.72,78.94,48367.0,78.8278,78.8776,78.4392,78.6584,48367.0
2025-04-14 10:00:00,78.9,79.32,78.6,79.15,38990.0,78.6185,79.037,78.3196,78.8676,38990.0
2025-04-14 10:10:00,79.15,79.15,78.64,78.81,21162.0,78.8676,78.8676,78.3595,78.5289,21162.0
2025-04-14 10:20:00,78.86,79.3,78.76,79.25,18227.0,78.5787,79.0171,78.479,78.9673,18227.0
2025-04-14 10:30:00,79.25,79.32,79.09,79.28,27627.0,78.9673,79.037,78.8079,78.9972,27627.0
2025-04-14 10:40:00,79.28,79.35,79.1,79.33,41145.0,78.9972,79.0669,78.8178,79.047,41145.0
2025-04-14 10:50:00,79.28,79.38,78.99,79.09,55541.0,78.9972,79.0968,78.7082,78.8079,55541.0
2025-04-14 11:00:00,79.12,79.18,78.79,78.96,57130.0,78.8378,78.8975,78.5089,78.6783,57130.0
2025-04-14 11:10:00,78.91,79.03,78.7,78.79,42351.0,78.6285,78.7481,78.4193,78.5089,42351.0
2025-04-14 11:20:00,78.75,78.89,78.34,78.38,80173.0,78.4691,78.6086,78.0605,78.1004,80173.0
2025-04-14 11:30:00,78.39,78.66,78.28,78.28,58660.0,78.1104,78.3794,78.0008,78.0008,58660.0
2025-04-14 11:40:00,78.27,78.45,78.04,78.08,25780.0,77.9908,78.1701,77.7616,77.8015,25780.0
2025-04-14 11:50:00,78.11,78.34,77.98,78.11,22926.0,77.8314,78.0605,77.7018,77.8314,22926.0
2025-04-14 12:00:00,78.09,78.28,77.95,77.99,23602.0,77.8114,78.0008,77.6719,77.7118,23602.0
2025-04-14 12:10:00,77.97,78.38,77.78,78.32,48807.0,77.6919,78.1004,77.5025,78.0406,48807.0
2025-04-14 12:20:00,78.31,78.45,78.2,78.33,41634.0,78.0306,78.1701,77.921,78.0506,41634.0
2025-04-14 12:30:00,78.33,78.65,78.31,78.51,51642.0,78.0506,78.3694,78.0306,78.2299,51642.0
2025-04-14 12:40:00,78.5,78.61,78.43,78.48,19384.0,78.22,78.3296,78.1502,78.2,19384.0
2025-04-14 12:50:00,78.44,78.52,78.26,78.3,63622.0,78.1602,78.2399,77.9808,78.0207,63622.0
2025-04-14 13:00:00,78.3,79.1,78.24,78.38,128800.0,78.0207,78.8178,77.9609,78.1004,128800.0
2025-04-14 13:10:00,78.42,78.54,78.27,78.51,18258.0,78.1403,78.2598,77.9908,78.2299,18258.0
2025-04-14 13:20:00,78.51,78.71,78.39,78.55,25914.0,78.2299,78.4292,78.1104,78.2698,25914.0
2025-04-14 13:30:00,78.51,78.61,78.33,78.41,34211.0,78.2299,78.3296,78.0506,78.1303,34211.0
2025-04-14 13:40:00,78.42,78.52,78.28,78.46,23035.0,78.1403,78.2399,78.0008,78.1801,23035.0
2025-04-14 13:50:00,78.46,78.67,78.41,78.58,51938.0,78.1801,78.3894,78.1303,78.2997,51938.0
2025-04-14 14:00:00,78.57,78.76,78.57,78.72,35239.0,78.2897,78.479,78.2897,78.4392,35239.0
2025-04-14 14:10:00,78.71,78.75,78.57,78.73,24267.0,78.4292,78.4691,78.2897,78.4491,24267.0
2025-04-14 14:20:00,78.75,78.93,78.68,78.86,80016.0,78.4691,78.6484,78.3993,78.5787,80016.0
2025-04-14 14:30:00,78.86,78.99,78.82,78.87,31778.0,78.5787,78.7082,78.5388,78.5886,31778.0
2025-04-14 14:40:00,78.88,79.01,78.86,78.9,42574.0,78.5986,78.7281,78.5787,78.6185,42574.0
2025-04-14 14:50:00,78.95,79.02,78.88,78.92,28481.0,78.6684,78.7381,78.5986,78.6385,28481.0
2025-04-14 15:00:00,78.93,79.31,78.93,79.29,49063.0,78.6484,79.0271,78.6484,79.0071,49063.0
2025-04-14 15:10:00,79.29,79.36,79.11,79.13,42396.0,79.0071,79.0769,78.8278,78.8477,42396.0
2025-04-14 15:20:00,79.16,79.23,79.06,79.06,43908.0,78.8776,78.9474,78.778,78.778,43908.0
2025-04-14 15:30:00,79.05,79.1,78.85,78.86,39866.0,78.768,78.8178,78.5687,78.5787,39866.0
2025-04-14 15:40:00,78.85,79.05,78.79,78.93,75130.0,78.5687,78.768,78.5089,78.6484,75130.0
2025-04-14 15:50:00,78.91,78.92,78.45,78.51,242624.0,78.6285,78.6385,78.1701,78.2299,242624.0
2025-04-15 09:30:00,78.61,79.84,78.61,79.47,48379.0,78.3296,79.5552,78.3296,79.1865,48379.0
2025-04-15 09:40:00,79.47,79.48,79.12,79.31,39816.0,79.1865,79.1965,78.8378,79.0271,39816.0
2025-04-15 09:50:00,79.36,79.49,79.1,79.22,37069.0,79.0769,79.2064,78.8178,78.9374,37069.0
2025-04-15 10:00:00,79.22,79.65,79.16,79.5,56849.0,78.9374,79.3659,78.8776,79.2164,56849.0
2025-04-15 10:10:00,79.54,79.69,79.04,79.04,50820.0,79.2563,79.4057,78.758,78.758,50820.0
2025-04-15 10:20:00,79.02,79.22,78.87,79.11,35712.0,78.7381,78.9374,78.5886,78.8278,35712.0
2025-04-15 10:30:00,79.14,79.46,79.13,79.18,21795.0,78.8577,79.1765,78.8477,78.8975,21795.0
2025-04-15 10:40:00,79.2,79.48,79.07,79.45,44643.0,78.9175,79.1965,78.7879,79.1666,44643.0
2025-04-15 10:50:00,79.45,79.53,79.29,79.44,35815.0,79.1666,79.2463,79.0071,79.1566,35815.0
2025-04-15 11:00:00,79.45,79.62,79.32,79.39,32904.0,79.1666,79.336,79.037,79.1068,32904.0
2025-04-15 11:10:00,79.42,79.47,79.25,79.26,51878.0,79.1367,79.1865,78.9673,78.9773,51878.0
2025-04-15 11:20:00,79.32,79.33,79.06,79.11,45083.0,79.037,79.047,78.778,78.8278,45083.0
2025-04-15 11:30:00,79.09,79.38,79.07,79.16,37629.0,78.8079,79.0968,78.7879,78.8776,37629.0
2025-04-15 11:40:00,79.15,79.21,78.95,78.96,33525.0,78.8676,78.9274,78.6684,78.6783,33525.0
2025-04-15 11:50:00,78.97,79.16,78.91,79.09,48092.0,78.6883,78.8776,78.6285,78.8079,48092.0
2025-04-15 12:00:00,79.1,79.24,79.01,79.06,31988.0,78.8178,78.9573,78.7281,78.778,31988.0
2025-04-15 12:10:00,79.06,79.14,78.99,79.05,20930.0,78.778,78.8577,78.7082,78.768,20930.0
2025-04-15 12:20:00,79.05,79.16,78.94,79.11,31207.0,78.768,78.8776,78.6584,78.8278,31207.0
2025-04-15 12:30:00,79.11,79.22,78.98,78.98,22926.0,78.8278,78.9374,78.6983,78.6983,22926.0
2025-04-15 12:40:00,78.97,79.09,78.94,78.94,34729.0,78.6883,78.8079,78.6584,78.6584,34729.0
2025-04-15 12:50:00,78.96,78.97,78.69,78.76,27700.0,78.6783,78.6883,78.4093,78.479,27700.0
2025-04-15 13:00:00,78.75,78.97,78.7,78.8,15193.0,78.4691,78.6883,78.4193,78.5189,15193.0
2025-04-15 13:10:00,78.8,78.83,78.59,78.69,18589.0,78.5189,78.5488,78.3096,78.4093,18589.0
2025-04-15 13:20:00,78.69,78.73,78.47,78.61,104834.0,78.4093,78.4491,78.1901,78.3296,104834.0
2025-04-15 13:30:00,78.67,78.75,78.53,78.69,24938.0,78.3894,78.4691,78.2499,78.4093,24938.0
2025-04-15 13:40:00,78.71,78.83,78.68,78.81,29126.0,78.4292,78.5488,78.3993,78.5289,29126.0
2025-04-15 13:50:00,78.8,78.83,78.59,78.75,35595.0,78.5189,78.5488,78.3096,78.4691,35595.0
2025-04-15 14:00:00,78.72,78.82,78.61,78.7,55297.0,78.4392,78.5388,78.3296,78.4193,55297.0
2025-04-15 14:10:00,78.72,78.72,78.42,78.5,37183.0,78.4392,78.4392,78.1403,78.22,37183.0
2025-04-15 14:20:00,78.49,78.57,78.38,78.5,40563.0,78.21,78.2897,78.1004,78.22,40563.0
2025-04-15 14:30:00,78.5,78.64,78.47,78.52,29128.0,78.22,78.3595,78.1901,78.2399,29128.0
2025-04-15 14:40:00,78.52,78.73,78.48,78.62,25822.0,78.2399,78.4491,78.2,78.3395,25822.0
2025-04-15 14:50:00,78.62,78.77,78.59,78.69,24890.0,78.3395,78.489,78.3096,78.4093,24890.0
2025-04-15 15:00:00,78.69,78.85,78.65,78.8,36506.0,78.4093,78.5687,78.3694,78.5189,36506.0
2025-04-15 15:10:00,78.8,78.88,78.74,78.82,44433.0,78.5189,78.5986,78.4591,78.5388,44433.0
2025-04-15 15:20:00,78.82,78.85,78.55,78.71,57531.0,78.5388,78.5687,78.2698,78.4292,57531.0
2025-04-15 15:30:00,78.71,78.79,78.54,78.54,71502.0,78.4292,78.5089,78.2598,78.2598,71502.0
2025-04-15 15:40:00,78.54,78.6,78.44,78.6,132979.0,78.2598,78.3196,78.1602,78.3196,132979.0
2025-04-15 15:50:00,78.56,78.77,78.5,78.58,237287.0,78.2798,78.489,78.22,78.2997,237287.0
2025-04-16 09:30:00,77.52,78.1,77.27,77.59,55519.0,77.2435,77.8214,76.9944,77.3132,55519.0
2025-04-16 09:40:00,77.59,77.8,77.43,77.69,31600.0,77.3132,77.5225,77.1538,77.4129,31600.0
2025-04-16 09:50:00,77.67,77.76,77.18,77.18,36891.0,77.3929,77.4826,76.9047,76.9047,36891.0
2025-04-16 10:00:00,77.14,77.66,77.14,77.41,32843.0,76.8648,77.383,76.8648,77.1339,32843.0
2025-04-16 10:10:00,77.55,77.55,77.02,77.25,24229.0,77.2734,77.2734,76.7452,76.9744,24229.0
2025-04-16 10:20:00,77.29,77.49,77.2,77.31,20307.0,77.0143,77.2136,76.9246,77.0342,20307.0
2025-04-16 10:30:00,77.31,77.44,77.26,77.37,26495.0,77.0342,77.1637,76.9844,77.094,26495.0
2025-04-16 10:40:00,77.37,77.6,77.31,77.4,31292.0,77.094,77.3232,77.0342,77.1239,31292.0
2025-04-16 10:50:00,77.41,77.68,77.35,77.41,52388.0,77.1339,77.4029,77.0741,77.1339,52388.0
2025-04-16 11:00:00,77.45,77.58,77.44,77.55,21017.0,77.1737,77.3032,77.1637,77.2734,21017.0
2025-04-16 11:10:00,77.56,77.64,77.46,77.49,32733.0,77.2833,77.363,77.1837,77.2136,32733.0
2025-04-16 11:20:00,77.47,77.91,77.46,77.88,42336.0,77.1936,77.6321,77.1837,77.6022,42336.0
2025-04-16 11:30:00,77.87,78.05,77.75,77.97,15423.0,77.5922,77.7716,77.4726,77.6919,15423.0
2025-04-16 11:40:00,77.93,77.93,77.7,77.74,15028.0,77.652,77.652,77.4228,77.4627,15028.0
2025-04-16 11:50:00,77.7,77.81,77.52,77.59,18770.0,77.4228,77.5324,77.2435,77.3132,18770.0
2025-04-16 12:00:00,77.63,77.63,77.45,77.52,10766.0,77.3531,77.3531,77.1737,77.2435,10766.0
2025-04-16 12:10:00,77.54,77.64,77.49,77.56,12162.0,77.2634,77.363,77.2136,77.2833,12162.0
2025-04-16 12:20:00,77.53,77.61,77.47,77.52,17401.0,77.2534,77.3331,77.1936,77.2435,17401.0
2025-04-16 12:30:00,77.52,77.7,77.46,77.5,25264.0,77.2435,77.4228,77.1837,77.2235,25264.0
2025-04-16 12:40:00,77.5,77.56,77.38,77.43,18457.0,77.2235,77.2833,77.104,77.1538,18457.0
2025-04-16 12:50:00,77.41,77.51,77.35,77.42,14595.0,77.1339,77.2335,77.0741,77.1438,14595.0
2025-04-16 13:00:00,77.38,77.6,77.35,77.45,13333.0,77.104,77.3232,77.0741,77.1737,13333.0
2025-04-16 13:10:00,77.46,77.63,77.41,77.57,16494.0,77.1837,77.3531,77.1339,77.2933,16494.0
2025-04-16 13:20:00,77.57,77.62,77.4,77.6,16117.0,77.2933,77.3431,77.1239,77.3232,16117.0
2025-04-16 13:30:00,77.57,77.57,77.09,77.11,43633.0,77.2933,77.2933,76.815,76.8349,43633.0
2025-04-16 13:40:00,77.11,77.16,76.66,76.73,51985.0,76.8349,76.8847,76.3865,76.4563,51985.0
2025-04-16 13:50:00,76.69,76.83,76.42,76.55,121129.0,76.4164,76.5559,76.1474,76.2769,121129.0
2025-04-16 14:00:00,76.57,76.81,76.43,76.76,137149.0,76.2969,76.536,76.1574,76.4862,137149.0
2025-04-16 14:10:00,76.77,76.84,76.59,76.65,21088.0,76.4961,76.5659,76.3168,76.3766,21088.0
2025-04-16 14:20:00,76.66,77.11,76.57,77.03,42236.0,76.3865,76.8349,76.2969,76.7552,42236.0
2025-04-16 14:30:00,77.03,77.09,76.7,76.71,38725.0,76.7552,76.815,76.4264,76.4364,38725.0
2025-04-16 14:40:00,76.75,76.78,76.66,76.72,12907.0,76.4762,76.5061,76.3865,76.4463,12907.0
2025-04-16 14:50:00,76.71,76.71,76.5,76.5,25981.0,76.4364,76.4364,76.2271,76.2271,25981.0
2025-04-16 15:00:00,76.53,76.61,76.29,76.29,26273.0,76.257,76.3367,76.0179,76.0179,26273.0
2025-04-16 15:10:00,76.28,76.37,75.96,76.08,47172.0,76.0079,76.0976,75.689,75.8086,47172.0
2025-04-16 15:20:00,76.05,76.18,75.91,76.03,39228.0,75.7787,75.9082,75.6392,75.7588,39228.0
2025-04-16 15:30:00,76.03,76.28,76.03,76.26,70688.0,75.7588,76.0079,75.7588,75.988,70688.0
2025-04-16 15:40:00,76.26,76.46,76.21,76.41,75025.0,75.988,76.1872,75.9381,76.1374,75025.0
2025-04-16 15:50:00,76.44,76.86,76.3,76.67,497764.0,76.1673,76.5858,76.0278,76.3965,497764.0
2025-04-17 09:30:00,76.94,77.3,76.69,76.9,288451.0,76.6655,77.0242,76.4164,76.6257,288451.0
2025-04-17 09:40:00,76.83,77.46,76.83,77.36,144645.0,76.5559,77.1837,76.5559,77.084,144645.0
2025-04-17 09:50:00,77.32,77.57,77.15,77.42,136413.0,77.0442,77.2933,76.8748,77.1438,136413.0
2025-04-17 10:00:00,77.3,77.61,77.3,77.39,68894.0,77.0242,77.3331,77.0242,77.1139,68894.0
2025-04-17 10:10:00,77.39,77.64,77.12,77.26,61439.0,77.1139,77.363,76.8449,76.9844,61439.0
2025-04-17 10:20:00,77.2,77.26,76.77,76.85,55888.0,76.9246,76.9844,76.4961,76.5759,55888.0
2025-04-17 10:30:00,76.92,77.1,76.68,76.76,54277.0,76.6456,76.825,76.4065,76.4862,54277.0
2025-04-17 10:40:00,76.83,77.16,76.82,76.98,38498.0,76.5559,76.8847,76.546,76.7054,38498.0
2025-04-17 10:50:00,77.01,77.15,76.95,77.0,13303.0,76.7353,76.8748,76.6755,76.7253,13303.0
2025-04-17 11:00:00,76.96,77.43,76.96,77.23,67572.0,76.6855,77.1538,76.6855,76.9545,67572.0
2025-04-17 11:10:00,77.23,77.55,77.2,77.51,66500.0,76.9545,77.2734,76.9246,77.2335,66500.0
2025-04-17 11:20:00,77.55,77.59,77.22,77.25,69123.0,77.2734,77.3132,76.9445,76.9744,69123.0
2025-04-17 11:30:00,77.27,77.63,77.26,77.56,57416.0,76.9944,77.3531,76.9844,77.2833,57416.0
2025-04-17 11:40:00,77.56,77.6,77.45,77.48,16010.0,77.2833,77.3232,77.1737,77.2036,16010.0
2025-04-17 11:50:00,77.47,77.62,77.38,77.38,21745.0,77.1936,77.3431,77.104,77.104,21745.0
2025-04-17 12:00:00,77.4,77.75,77.25,77.42,53408.0,77.1239,77.4726,76.9744,77.1438,53408.0
2025-04-17 12:10:00,77.42,77.53,77.15,77.53,31473.0,77.1438,77.2534,76.8748,77.2534,31473.0
2025-04-17 12:20:00,77.46,77.7,77.44,77.65,21652.0,77.1837,77.4228,77.1637,77.373,21652.0
2025-04-17 12:30:00,77.62,77.73,77.49,77.52,38489.0,77.3431,77.4527,77.2136,77.2435,38489.0
2025-04-17 12:40:00,77.53,77.74,77.46,77.66,50433.0,77.2534,77.4627,77.1837,77.383,50433.0
2025-04-17 12:50:00,77.7,77.86,77.67,77.76,39278.0,77.4228,77.5823,77.3929,77.4826,39278.0
2025-04-17 13:00:00,77.77,77.79,77.61,77.67,61946.0,77.4926,77.5125,77.3331,77.3929,61946.0
2025-04-17 13:10:00,77.67,77.67,77.39,77.46,58569.0,77.3929,77.3929,77.1139,77.1837,58569.0
2025-04-17 13:20:00,77.42,77.42,77.21,77.22,38380.0,77.1438,77.1438,76.9346,76.9445,38380.0
2025-04-17 13:30:00,77.22,77.42,77.2,77.36,51686.0,76.9445,77.1438,76.9246,77.084,51686.0
2025-04-17 13:40:00,77.36,77.54,77.26,77.34,48301.0,77.084,77.2634,76.9844,77.0641,48301.0
2025-04-17 13:50:00,77.36,77.57,77.35,77.4,37936.0,77.084,77.2933,77.0741,77.1239,37936.0
2025-04-17 14:00:00,77.39,77.59,77.36,77.56,26294.0,77.1139,77.3132,77.084,77.2833,26294.0
2025-04-17 14:10:00,77.54,77.61,77.47,77.53,49540.0,77.2634,77.3331,77.1936,77.2534,49540.0
2025-04-17 14:20:00,77.52,77.58,77.4,77.41,41551.0,77.2435,77.3032,77.1239,77.1339,41551.0
2025-04-17 14:30:00,77.42,77.66,77.41,77.59,141977.0,77.1438,77.383,77.1339,77.3132,141977.0
2025-04-17 14:40:00,77.58,77.65,77.29,77.36,137232.0,77.3032,77.373,77.0143,77.084,137232.0
2025-04-17 14:50:00,77.34,77.48,77.19,77.2,53144.0,77.0641,77.2036,76.9146,76.9246,53144.0
2025-04-17 15:00:00,77.2,77.3,77.17,77.22,43071.0,76.9246,77.0242,76.8947,76.9445,43071.0
2025-04-17 15:10:00,77.21,77.21,76.91,77.0,61562.0,76.9346,76.9346,76.6356,76.7253,61562.0
2025-04-17 15:20:00,76.99,77.17,76.83,77.02,93978.0,76.7154,76.8947,76.5559,76.7452,93978.0
2025-04-17 15:30:00,77.02,77.17,76.97,76.99,100217.0,76.7452,76.8947,76.6954,76.7154,100217.0
2025-04-17 15:40:00,77.01,77.07,76.72,76.78,178914.0,76.7353,76.7951,76.4463,76.5061,178914.0
2025-04-17 15:50:00,76.74,76.91,76.59,76.81,412522.0,76.4662,76.6356,76.3168,76.536,412522.0
2025-04-21 09:30:00,75.7,76.13,75.59,76.11,29653.0,75.43,75.8584,75.3203,75.8385,29653.0
2025-04-21 09:40:00,76.11,76.34,76.0,76.06,69475.0,75.8385,76.0677,75.7289,75.7887,69475.0
2025-04-21 09:50:00,76.06,76.14,75.75,75.75,9314.0,75.7887,75.8684,75.4798,75.4798,9314.0
2025-04-21 10:00:00,75.67,75.81,75.56,75.71,19774.0,75.4001,75.5396,75.2905,75.4399,19774.0
2025-04-21 10:10:00,75.72,75.79,75.32,75.39,45912.0,75.4499,75.5196,75.0513,75.1211,45912.0
2025-04-21 10:20:00,75.4,75.41,75.13,75.28,27876.0,75.131,75.141,74.862,75.0115,27876.0
2025-04-21 10:30:00,75.32,75.4,75.14,75.2,28480.0,75.0513,75.131,74.872,74.9317,28480.0
2025-04-21 10:40:00,75.2,75.32,74.94,74.94,24173.0,74.9317,75.0513,74.6727,74.6727,24173.0
2025-04-21 10:50:00,74.94,75.0,74.87,74.92,18438.0,74.6727,74.7325,74.6029,74.6527,18438.0
2025-04-21 11:00:00,74.91,74.95,74.79,74.86,22345.0,74.6428,74.6826,74.5232,74.593,22345.0
2025-04-21 11:10:00,74.86,74.91,74.74,74.86,40024.0,74.593,74.6428,74.4734,74.593,40024.0
2025-04-21 11:20:00,74.85,74.9,74.61,74.68,30521.0,74.583,74.6328,74.3438,74.4136,30521.0
2025-04-21 11:30:00,74.69,74.72,74.47,74.53,38847.0,74.4236,74.4535,74.2043,74.2641,38847.0
2025-04-21 11:40:00,74.56,74.62,74.28,74.39,40506.0,74.294,74.3538,74.015,74.1246,40506.0
2025-04-21 11:50:00,74.36,74.36,74.24,74.33,21896.0,74.0947,74.0947,73.9752,74.0648,21896.0
2025-04-21 12:00:00,74.33,74.53,74.32,74.52,14535.0,74.0648,74.2641,74.0549,74.2542,14535.0
2025-04-21 12:10:00,74.51,74.78,74.49,74.67,51111.0,74.2442,74.5132,74.2243,74.4036,51111.0
2025-04-21 12:20:00,74.65,74.74,74.53,74.61,24426.0,74.3837,74.4734,74.2641,74.3438,24426.0
2025-04-21 12:30:00,74.6,74.69,74.54,74.66,18339.0,74.3339,74.4236,74.2741,74.3937,18339.0
2025-04-21 12:40:00,74.67,74.7,74.52,74.57,25995.0,74.4036,74.4335,74.2542,74.304,25995.0
2025-04-21 12:50:00,74.57,74.59,74.36,74.36,19333.0,74.304,74.3239,74.0947,74.0947,19333.0
2025-04-21 13:00:00,74.36,74.46,74.18,74.19,30785.0,74.0947,74.1944,73.9154,73.9253,30785.0
2025-04-21 13:10:00,74.18,74.23,74.11,74.16,41989.0,73.9154,73.9652,73.8456,73.8954,41989.0
2025-04-21 13:20:00,74.15,74.25,74.05,74.06,48297.0,73.8855,73.9851,73.7858,73.7958,48297.0
2025-04-21 13:30:00,74.06,74.11,73.88,73.94,101699.0,73.7958,73.8456,73.6164,73.6762,101699.0
2025-04-21 13:40:00,73.92,73.99,73.78,73.78,39691.0,73.6563,73.7261,73.5168,73.5168,39691.0
2025-04-21 13:50:00,73.78,73.87,73.73,73.84,105399.0,73.5168,73.6065,73.467,73.5766,105399.0
2025-04-21 14:00:00,73.83,73.9,73.76,73.77,53447.0,73.5666,73.6364,73.4969,73.5068,53447.0
2025-04-21 14:10:00,73.78,73.93,73.76,73.87,46616.0,73.5168,73.6663,73.4969,73.6065,46616.0
2025-04-21 14:20:00,73.87,73.87,73.78,73.84,64344.0,73.6065,73.6065,73.5168,73.5766,64344.0
2025-04-21 14:30:00,73.83,73.95,73.81,73.93,58088.0,73.5666,73.6862,73.5467,73.6663,58088.0
2025-04-21 14:40:00,73.93,73.93,73.69,73.74,51320.0,73.6663,73.6663,73.4271,73.4769,51320.0
2025-04-21 14:50:00,73.74,73.74,73.57,73.57,29028.0,73.4769,73.4769,73.3076,73.3076,29028.0
2025-04-21 15:00:00,73.59,73.72,73.55,73.62,188968.0,73.3275,73.457,73.2876,73.3574,188968.0
2025-04-21 15:10:00,73.64,73.9,73.62,73.8,182707.0,73.3773,73.6364,73.3574,73.5367,182707.0
2025-04-21 15:20:00,73.81,73.96,73.78,73.87,105226.0,73.5467,73.6962,73.5168,73.6065,105226.0
2025-04-21 15:30:00,73.88,74.17,73.83,74.14,106406.0,73.6164,73.9054,73.5666,73.8755,106406.0
2025-04-21 15:40:00,74.12,74.19,73.94,74.1,144095.0,73.8556,73.9253,73.6762,73.8357,144095.0
2025-04-21 15:50:00,74.11,74.53,73.97,74.45,444107.0,73.8456,74.2641,73.7061,74.1844,444107.0
2025-04-22 09:30:00,75.69,75.99,75.17,75.46,97183.0,75.42,75.7189,74.9018,75.1908,97183.0
2025-04-22 09:40:00,75.51,75.99,75.47,75.89,74422.0,75.2406,75.7189,75.2008,75.6193,74422.0
2025-04-22 09:50:00,75.89,75.89,75.62,75.67,39295.0,75.6193,75.6193,75.3502,75.4001,39295.0
2025-04-22 10:00:00,75.68,75.84,75.57,75.8,48305.0,75.41,75.5695,75.3004,75.5296,48305.0
2025-04-22 10:10:00,75.82,75.96,75.64,75.73,33716.0,75.5495,75.689,75.3702,75.4598,33716.0
2025-04-22 10:20:00,75.73,75.78,75.58,75.66,64401.0,75.4598,75.5097,75.3104,75.3901,64401.0
2025-04-22 10:30:00,75.67,76.01,75.54,75.98,44263.0,75.4001,75.7388,75.2705,75.709,44263.0
2025-04-22 10:40:00,75.98,75.99,75.84,75.89,39244.0,75.709,75.7189,75.5695,75.6193,39244.0
2025-04-22 10:50:00,75.89,75.98,75.77,75.89,45774.0,75.6193,75.709,75.4997,75.6193,45774.0
2025-04-22 11:00:00,75.89,76.07,75.86,76.04,51305.0,75.6193,75.7986,75.5894,75.7687,51305.0
2025-04-22 11:10:00,76.04,76.22,75.99,75.99,61686.0,75.7687,75.9481,75.7189,75.7189,61686.0
2025-04-22 11:20:00,76.0,76.1,75.91,75.91,54161.0,75.7289,75.8285,75.6392,75.6392,54161.0
2025-04-22 11:30:00,75.92,75.97,75.82,75.9,40731.0,75.6492,75.699,75.5495,75.6292,40731.0
2025-04-22 11:40:00,75.87,75.95,75.76,75.82,28815.0,75.5993,75.6791,75.4897,75.5495,28815.0
2025-04-22 11:50:00,75.82,76.31,75.81,76.23,87164.0,75.5495,76.0378,75.5396,75.9581,87164.0
2025-04-22 12:00:00,76.22,76.63,76.22,76.59,27988.0,75.9481,76.3566,75.9481,76.3168,27988.0
2025-04-22 12:10:00,76.61,76.71,76.54,76.64,24582.0,76.3367,76.4364,76.267,76.3666,24582.0
2025-04-22 12:20:00,76.64,76.85,76.64,76.76,25375.0,76.3666,76.5759,76.3666,76.4862,25375.0
2025-04-22 12:30:00,76.72,76.76,76.6,76.63,22739.0,76.4463,76.4862,76.3267,76.3566,22739.0
2025-04-22 12:40:00,76.64,76.64,76.44,76.52,19617.0,76.3666,76.3666,76.1673,76.247,19617.0
2025-04-22 12:50:00,76.51,76.57,76.39,76.49,15753.0,76.2371,76.2969,76.1175,76.2171,15753.0
2025-04-22 13:00:00,76.51,76.71,76.46,76.58,32618.0,76.2371,76.4364,76.1872,76.3068,32618.0
2025-04-22 13:10:00,76.54,76.54,76.03,76.29,43390.0,76.267,76.267,75.7588,76.0179,43390.0
2025-04-22 13:20:00,76.27,76.4,75.94,75.97,81350.0,75.9979,76.1275,75.6691,75.699,81350.0
2025-04-22 13:30:00,76.0,76.2,75.86,76.13,44517.0,75.7289,75.9282,75.5894,75.8584,44517.0
2025-04-22 13:40:00,76.13,76.23,76.01,76.04,48043.0,75.8584,75.9581,75.7388,75.7687,48043.0
2025-04-22 13:50:00,76.02,76.21,75.97,75.97,25371.0,75.7488,75.9381,75.699,75.699,25371.0
2025-04-22 14:00:00,75.97,76.44,75.96,76.34,24156.0,75.699,76.1673,75.689,76.0677,24156.0
2025-04-22 14:10:00,76.34,76.46,76.3,76.45,40752.0,76.0677,76.1872,76.0278,76.1773,40752.0
2025-04-22 14:20:00,76.41,76.6,76.4,76.56,21653.0,76.1374,76.3267,76.1275,76.2869,21653.0
2025-04-22 14:30:00,76.57,76.72,76.56,76.61,24298.0,76.2969,76.4463,76.2869,76.3367,24298.0
2025-04-22 14:40:00,76.62,76.79,76.6,76.7,35441.0,76.3467,76.5161,76.3267,76.4264,35441.0
2025-04-22 14:50:00,76.72,76.87,76.7,76.75,40259.0,76.4463,76.5958,76.4264,76.4762,40259.0
2025-04-22 15:00:00,76.76,76.88,76.7,76.74,38530.0,76.4862,76.6057,76.4264,76.4662,38530.0
2025-04-22 15:10:00,76.72,76.73,76.42,76.51,59501.0,76.4463,76.4563,76.1474,76.2371,59501.0
2025-04-22 15:20:00,76.51,76.55,76.37,76.47,65107.0,76.2371,76.2769,76.0976,76.1972,65107.0
2025-04-22 15:30:00,76.45,76.54,76.36,76.36,73813.0,76.1773,76.267,76.0876,76.0876,73813.0
2025-04-22 15:40:00,76.38,76.83,76.35,76.81,69243.0,76.1075,76.5559,76.0776,76.536,69243.0
2025-04-22 15:50:00,76.79,76.79,76.45,76.61,272567.0,76.5161,76.5161,76.1773,76.3367,272567.0
2025-04-23 09:30:00,78.96,80.24,78.63,79.63,196443.0,78.6783,79.9538,78.3495,79.3459,196443.0
2025-04-23 09:40:00,79.67,80.15,79.67,80.01,36309.0,79.3858,79.8641,79.3858,79.7246,36309.0
2025-04-23 09:50:00,79.98,79.99,79.47,79.71,69756.0,79.6947,79.7047,79.1865,79.4257,69756.0
2025-04-23 10:00:00,79.81,80.13,79.49,80.0,72585.0,79.5253,79.8442,79.2064,79.7146,72585.0
2025-04-23 10:10:00,80.0,80.3,79.61,79.7,35837.0,79.7146,80.0135,79.326,79.4157,35837.0
2025-04-23 10:20:00,79.71,79.99,79.39,79.9,28877.0,79.4257,79.7047,79.1068,79.615,28877.0
2025-04-23 10:30:00,79.9,80.33,79.87,80.01,27745.0,79.615,80.0434,79.5851,79.7246,27745.0
2025-04-23 10:40:00,79.99,80.21,79.82,79.91,35091.0,79.7047,79.9239,79.5353,79.6249,35091.0
2025-04-23 10:50:00,79.91,80.03,79.76,79.77,43615.0,79.6249,79.7445,79.4755,79.4854,43615.0
2025-04-23 11:00:00,79.78,79.88,79.37,79.67,126102.0,79.4954,79.595,79.0869,79.3858,126102.0
2025-04-23 11:10:00,79.64,79.79,79.55,79.56,51843.0,79.3559,79.5054,79.2662,79.2762,51843.0
2025-04-23 11:20:00,79.59,79.64,78.78,79.26,92433.0,79.3061,79.3559,78.499,78.9773,92433.0
2025-04-23 11:30:00,79.31,79.6,79.12,79.55,32081.0,79.0271,79.316,78.8378,79.2662,32081.0
2025-04-23 11:40:00,79.56,79.65,79.08,79.11,64537.0,79.2762,79.3659,78.7979,78.8278,64537.0
2025-04-23 11:50:00,79.14,79.25,78.93,79.17,25778.0,78.8577,78.9673,78.6484,78.8876,25778.0
2025-04-23 12:00:00,79.17,79.26,78.85,78.87,52952.0,78.8876,78.9773,78.5687,78.5886,52952.0
2025-04-23 12:10:00,78.92,79.03,78.53,78.63,30011.0,78.6385,78.7481,78.2499,78.3495,30011.0
2025-04-23 12:20:00,78.57,78.95,78.5,78.91,21029.0,78.2897,78.6684,78.22,78.6285,21029.0
2025-04-23 12:30:00,78.92,79.12,78.83,79.03,21275.0,78.6385,78.8378,78.5488,78.7481,21275.0
2025-04-23 12:40:00,79.0,79.02,78.63,78.69,58024.0,78.7182,78.7381,78.3495,78.4093,58024.0
2025-04-23 12:50:00,78.64,79.07,78.64,79.02,47040.0,78.3595,78.7879,78.3595,78.7381,47040.0
2025-04-23 13:00:00,79.02,79.16,78.63,79.1,47609.0,78.7381,78.8776,78.3495,78.8178,47609.0
2025-04-23 13:10:00,79.11,79.15,79.04,79.06,39786.0,78.8278,78.8676,78.758,78.778,39786.0
2025-04-23 13:20:00,79.05,79.11,78.9,78.92,74282.0,78.768,78.8278,78.6185,78.6385,74282.0
2025-04-23 13:30:00,78.95,79.06,78.48,78.67,41817.0,78.6684,78.778,78.2,78.3894,41817.0
2025-04-23 13:40:00,78.69,78.87,78.59,78.82,27439.0,78.4093,78.5886,78.3096,78.5388,27439.0
2025-04-23 13:50:00,78.81,79.12,78.73,79.04,35857.0,78.5289,78.8378,78.4491,78.758,35857.0
2025-04-23 14:00:00,79.03,79.11,78.81,78.94,22548.0,78.7481,78.8278,78.5289,78.6584,22548.0
2025-04-23 14:10:00,78.94,79.1,78.85,79.04,61821.0,78.6584,78.8178,78.5687,78.758,61821.0
2025-04-23 14:20:00,79.04,79.18,78.69,78.73,31617.0,78.758,78.8975,78.4093,78.4491,31617.0
2025-04-23 14:30:00,78.73,78.95,78.73,78.86,29584.0,78.4491,78.6684,78.4491,78.5787,29584.0
2025-04-23 14:40:00,78.87,78.87,78.58,78.67,41938.0,78.5886,78.5886,78.2997,78.3894,41938.0
2025-04-23 14:50:00,78.69,78.69,78.45,78.53,31760.0,78.4093,78.4093,78.1701,78.2499,31760.0
2025-04-23 15:00:00,78.51,78.66,78.38,78.42,43724.0,78.2299,78.3794,78.1004,78.1403,43724.0
2025-04-23 15:10:00,78.38,78.49,78.24,78.27,48056.0,78.1004,78.21,77.9609,77.9908,48056.0
2025-04-23 15:20:00,78.3,78.38,78.15,78.28,58413.0,78.0207,78.1004,77.8712,78.0008,58413.0
2025-04-23 15:30:00,78.3,78.48,78.12,78.19,53535.0,78.0207,78.2,77.8413,77.9111,53535.0
2025-04-23 15:40:00,78.2,78.38,78.12,78.35,68624.0,77.921,78.1004,77.8413,78.0705,68624.0
2025-04-23 15:50:00,78.41,78.56,78.24,78.27,238705.0,78.1303,78.2798,77.9609,77.9908,238705.0
2025-04-24 09:30:00,78.08,78.63,77.99,78.58,71999.0,77.8015,78.3495,77.7118,78.2997,71999.0
2025-04-24 09:40:00,78.59,79.02,78.58,79.02,22307.0,78.3096,78.7381,78.2997,78.7381,22307.0
2025-04-24 09:50:00,79.01,79.07,78.56,78.74,28831.0,78.7281,78.7879,78.2798,78.4591,28831.0
2025-04-24 10:00:00,78.76,79.06,78.7,78.89,43231.0,78.479,78.778,78.4193,78.6086,43231.0
2025-04-24 10:10:00,78.84,78.98,78.71,78.96,17067.0,78.5588,78.6983,78.4292,78.6783,17067.0
2025-04-24 10:20:00,79.05,79.42,79.04,79.36,12375.0,78.768,79.1367,78.758,79.0769,12375.0
2025-04-24 10:30:00,79.29,79.56,79.28,79.43,15125.0,79.0071,79.2762,78.9972,79.1466,15125.0
2025-04-24 10:40:00,79.42,79.5,79.28,79.47,15897.0,79.1367,79.2164,78.9972,79.1865,15897.0
2025-04-24 10:50:00,79.5,79.67,79.42,79.6,29275.0,79.2164,79.3858,79.1367,79.316,29275.0
2025-04-24 11:00:00,79.59,79.75,79.57,79.69,12304.0,79.3061,79.4655,79.2862,79.4057,12304.0
2025-04-24 11:10:00,79.69,79.82,79.66,79.66,14445.0,79.4057,79.5353,79.3758,79.3758,14445.0
2025-04-24 11:20:00,79.72,79.76,79.56,79.64,14502.0,79.4356,79.4755,79.2762,79.3559,14502.0
2025-04-24 11:30:00,79.64,79.68,79.44,79.67,19682.0,79.3559,79.3958,79.1566,79.3858,19682.0
2025-04-24 11:40:00,79.67,79.74,79.56,79.7,15029.0,79.3858,79.4555,79.2762,79.4157,15029.0
2025-04-24 11:50:00,79.69,79.82,79.59,79.66,31906.0,79.4057,79.5353,79.3061,79.3758,31906.0
2025-04-24 12:00:00,79.66,79.77,79.65,79.7,11848.0,79.3758,79.4854,79.3659,79.4157,11848.0
2025-04-24 12:10:00,79.66,79.9,79.61,79.85,26188.0,79.3758,79.615,79.326,79.5652,26188.0
2025-04-24 12:20:00,79.87,80.02,79.81,79.91,29579.0,79.5851,79.7345,79.5253,79.6249,29579.0
2025-04-24 12:30:00,79.94,80.15,79.91,80.12,5947.0,79.6548,79.8641,79.6249,79.8342,5947.0
2025-04-24 12:40:00,80.16,80.22,80.09,80.15,9551.0,79.874,79.9338,79.8043,79.8641,9551.0
2025-04-24 12:50:00,80.16,80.32,80.13,80.19,12161.0,79.874,80.0335,79.8442,79.9039,12161.0
2025-04-24 13:00:00,80.2,80.31,80.16,80.19,7254.0,79.9139,80.0235,79.874,79.9039,7254.0
2025-04-24 13:10:00,80.2,80.29,80.14,80.15,33065.0,79.9139,80.0036,79.8541,79.8641,33065.0
2025-04-24 13:20:00,80.14,80.34,80.11,80.25,9152.0,79.8541,80.0534,79.8242,79.9637,9152.0
2025-04-24 13:30:00,80.26,80.38,80.19,80.33,16718.0,79.9737,80.0933,79.9039,80.0434,16718.0
2025-04-24 13:40:00,80.34,80.35,80.16,80.25,13967.0,80.0534,80.0634,79.874,79.9637,13967.0
2025-04-24 13:50:00,80.25,80.42,80.2,80.23,11629.0,79.9637,80.1331,79.9139,79.9438,11629.0
2025-04-24 14:00:00,80.24,80.49,80.2,80.3,23096.0,79.9538,80.2029,79.9139,80.0135,23096.0
2025-04-24 14:10:00,80.3,80.32,80.15,80.26,36130.0,80.0135,80.0335,79.8641,79.9737,36130.0
2025-04-24 14:20:00,80.25,80.28,80.15,80.22,26244.0,79.9637,79.9936,79.8641,79.9338,26244.0
2025-04-24 14:30:00,80.21,80.34,80.21,80.31,22293.0,79.9239,80.0534,79.9239,80.0235,22293.0
2025-04-24 14:40:00,80.32,80.42,80.25,80.42,21200.0,80.0335,80.1331,79.9637,80.1331,21200.0
2025-04-24 14:50:00,80.43,80.48,80.35,80.43,19765.0,80.1431,80.1929,80.0634,80.1431,19765.0
2025-04-24 15:00:00,80.42,80.42,80.21,80.26,18448.0,80.1331,80.1331,79.9239,79.9737,18448.0
2025-04-24 15:10:00,80.26,80.26,80.07,80.16,57936.0,79.9737,79.9737,79.7844,79.874,57936.0
2025-04-24 15:20:00,80.17,80.32,80.12,80.15,42541.0,79.884,80.0335,79.8342,79.8641,42541.0
2025-04-24 15:30:00,80.15,80.45,80.06,80.4,37175.0,79.8641,80.163,79.7744,80.1132,37175.0
2025-04-24 15:40:00,80.41,80.61,80.37,80.55,34716.0,80.1232,80.3224,80.0833,80.2627,34716.0
2025-04-24 15:50:00,80.58,80.59,80.2,80.36,265397.0,80.2925,80.3025,79.9139,80.0733,265397.0
2025-04-25 09:30:00,80.35,80.81,80.28,80.73,38775.0,80.0634,80.5217,79.9936,80.442,38775.0
2025-04-25 09:40:00,80.86,80.93,80.48,80.48,20424.0,80.5715,80.6413,80.1929,80.1929,20424.0
2025-04-25 09:50:00,80.48,80.61,80.23,80.43,25389.0,80.1929,80.3224,79.9438,80.1431,25389.0
2025-04-25 10:00:00,80.32,80.65,80.23,80.61,32520.0,80.0335,80.3623,79.9438,80.3224,32520.0
2025-04-25 10:10:00,80.61,80.69,80.41,80.47,21464.0,80.3224,80.4022,80.1232,80.1829,21464.0
2025-04-25 10:20:00,80.44,80.52,80.01,80.19,31396.0,80.153,80.2328,79.7246,79.9039,31396.0
2025-04-25 10:30:00,80.19,80.43,80.07,80.4,20719.0,79.9039,80.1431,79.7844,80.1132,20719.0
2025-04-25 10:40:00,80.39,80.63,80.38,80.55,18952.0,80.1032,80.3424,80.0933,80.2627,18952.0
2025-04-25 10:50:00,80.5,80.61,80.39,80.54,24839.0,80.2128,80.3224,80.1032,80.2527,24839.0
2025-04-25 11:00:00,80.54,80.6,80.45,80.54,18579.0,80.2527,80.3125,80.163,80.2527,18579.0
2025-04-25 11:10:00,80.55,80.7,80.5,80.66,22814.0,80.2627,80.4121,80.2128,80.3723,22814.0
2025-04-25 11:20:00,80.68,80.98,80.61,80.67,46584.0,80.3922,80.6911,80.3224,80.3822,46584.0
2025-04-25 11:30:00,80.7,80.85,80.7,80.8,17042.0,80.4121,80.5616,80.4121,80.5118,17042.0
2025-04-25 11:40:00,80.8,80.97,80.65,80.73,23932.0,80.5118,80.6812,80.3623,80.442,23932.0
2025-04-25 11:50:00,80.72,80.87,80.67,80.76,20025.0,80.432,80.5815,80.3822,80.4719,20025.0
2025-04-25 12:00:00,80.79,80.95,80.79,80.83,18402.0,80.5018,80.6612,80.5018,80.5417,18402.0
2025-04-25 12:10:00,80.83,80.89,80.82,80.89,11905.0,80.5417,80.6014,80.5317,80.6014,11905.0
2025-04-25 12:20:00,80.89,81.08,80.86,81.01,18865.0,80.6014,80.7908,80.5715,80.721,18865.0
2025-04-25 12:30:00,81.01,81.22,80.99,81.17,22945.0,80.721,80.9303,80.7011,80.8804,22945.0
2025-04-25 12:40:00,81.19,81.34,81.11,81.16,26615.0,80.9004,81.0498,80.8207,80.8705,26615.0
2025-04-25 12:50:00,81.19,81.34,81.14,81.24,19699.0,80.9004,81.0498,80.8505,80.9502,19699.0
2025-04-25 13:00:00,81.27,81.33,81.17,81.26,20102.0,80.9801,81.0399,80.8804,80.9701,20102.0
2025-04-25 13:10:00,81.26,81.36,81.25,81.33,17988.0,80.9701,81.0698,80.9602,81.0399,17988.0
2025-04-25 13:20:00,81.34,81.35,81.19,81.34,23863.0,81.0498,81.0598,80.9004,81.0498,23863.0
2025-04-25 13:30:00,81.34,81.47,81.12,81.12,33234.0,81.0498,81.1794,80.8306,80.8306,33234.0
2025-04-25 13:40:00,81.17,81.28,80.96,81.06,22747.0,80.8804,80.9901,80.6712,80.7708,22747.0
2025-04-25 13:50:00,81.06,81.06,80.64,80.77,27638.0,80.7708,80.7708,80.3523,80.4819,27638.0
2025-04-25 14:00:00,80.77,80.93,80.74,80.93,36878.0,80.4819,80.6413,80.452,80.6413,36878.0
2025-04-25 14:10:00,80.91,80.96,80.77,80.81,25111.0,80.6214,80.6712,80.4819,80.5217,25111.0
2025-04-25 14:20:00,80.81,80.88,80.75,80.84,33744.0,80.5217,80.5915,80.4619,80.5516,33744.0
2025-04-25 14:30:00,80.87,80.9,80.79,80.83,31426.0,80.5815,80.6114,80.5018,80.5417,31426.0
2025-04-25 14:40:00,80.88,80.94,80.81,80.81,55839.0,80.5915,80.6513,80.5217,80.5217,55839.0
2025-04-25 14:50:00,80.83,80.88,80.67,80.81,30262.0,80.5417,80.5915,80.3822,80.5217,30262.0
2025-04-25 15:00:00,80.81,80.93,80.75,80.88,31114.0,80.5217,80.6413,80.4619,80.5915,31114.0
2025-04-25 15:10:00,80.87,80.89,80.66,80.67,36206.0,80.5815,80.6014,80.3723,80.3822,36206.0
2025-04-25 15:20:00,80.68,80.78,80.65,80.7,72877.0,80.3922,80.4918,80.3623,80.4121,72877.0
2025-04-25 15:30:00,80.73,80.83,80.58,80.69,50150.0,80.442,80.5417,80.2925,80.4022,50150.0
2025-04-25 15:40:00,80.69,80.85,80.58,80.71,45766.0,80.4022,80.5616,80.2925,80.4221,45766.0
2025-04-25 15:50:00,80.74,81.25,80.7,81.07,366799.0,80.452,80.9602,80.4121,80.7808,366799.0
2025-04-28 09:30:00,81.33,81.74,81.19,81.45,23738.0,81.0399,81.4484,80.9004,81.1594,23738.0
2025-04-28 09:40:00,81.51,81.76,81.47,81.65,53034.0,81.2192,81.4683,81.1794,81.3587,53034.0
2025-04-28 09:50:00,81.69,81.71,81.16,81.23,40832.0,81.3986,81.4185,80.8705,80.9402,40832.0
2025-04-28 10:00:00,81.19,81.83,81.18,81.81,74463.0,80.9004,81.5381,80.8904,81.5182,74463.0
2025-04-28 10:10:00,81.81,81.92,81.71,81.75,25648.0,81.5182,81.6278,81.4185,81.4584,25648.0
2025-04-28 10:20:00,81.8,81.95,81.63,81.69,34364.0,81.5082,81.6577,81.3388,81.3986,34364.0
2025-04-28 10:30:00,81.7,81.7,81.46,81.66,16730.0,81.4086,81.4086,81.1694,81.3687,16730.0
2025-04-28 10:40:00,81.69,81.76,81.47,81.74,29653.0,81.3986,81.4683,81.1794,81.4484,29653.0
2025-04-28 10:50:00,81.73,81.77,81.17,81.22,57829.0,81.4384,81.4783,80.8804,80.9303,57829.0
2025-04-28 11:00:00,81.2,81.37,81.03,81.08,41796.0,80.9103,81.0797,80.7409,80.7908,41796.0
2025-04-28 11:10:00,81.09,81.15,81.02,81.14,26459.0,80.8007,80.8605,80.731,80.8505,26459.0
2025-04-28 11:20:00,81.11,81.12,80.65,80.65,56774.0,80.8207,80.8306,80.3623,80.3623,56774.0
2025-04-28 11:30:00,80.69,80.79,80.61,80.71,62722.0,80.4022,80.5018,80.3224,80.4221,62722.0
2025-04-28 11:40:00,80.74,80.85,80.6,80.61,29137.0,80.452,80.5616,80.3125,80.3224,29137.0
2025-04-28 11:50:00,80.61,80.65,80.44,80.56,35837.0,80.3224,80.3623,80.153,80.2726,35837.0
2025-04-28 12:00:00,80.59,80.62,80.3,80.34,25235.0,80.3025,80.3324,80.0135,80.0534,25235.0
2025-04-28 12:10:00,80.32,80.5,80.26,80.47,19039.0,80.0335,80.2128,79.9737,80.1829,19039.0
2025-04-28 12:20:00,80.48,80.49,80.31,80.35,22115.0,80.1929,80.2029,80.0235,80.0634,22115.0
2025-04-28 12:30:00,80.37,80.55,80.35,80.47,26125.0,80.0833,80.2627,80.0634,80.1829,26125.0
2025-04-28 12:40:00,80.45,80.59,80.37,80.55,15032.0,80.163,80.3025,80.0833,80.2627,15032.0
2025-04-28 12:50:00,80.56,80.63,80.4,80.43,23854.0,80.2726,80.3424,80.1132,80.1431,23854.0
2025-04-28 13:00:00,80.44,80.46,80.29,80.31,24532.0,80.153,80.173,80.0036,80.0235,24532.0
2025-04-28 13:10:00,80.3,80.36,80.19,80.36,19226.0,80.0135,80.0733,79.9039,80.0733,19226.0
2025-04-28 13:20:00,80.36,80.44,80.23,80.23,33311.0,80.0733,80.153,79.9438,79.9438,33311.0
2025-04-28 13:30:00,80.24,80.39,80.22,80.37,21020.0,79.9538,80.1032,79.9338,80.0833,21020.0
2025-04-28 13:40:00,80.35,80.45,80.29,80.38,19769.0,80.0634,80.163,80.0036,80.0933,19769.0
2025-04-28 13:50:00,80.38,80.61,80.38,80.6,22424.0,80.0933,80.3224,80.0933,80.3125,22424.0
2025-04-28 14:00:00,80.59,80.68,80.54,80.64,28172.0,80.3025,80.3922,80.2527,80.3523,28172.0
2025-04-28 14:10:00,80.63,80.64,80.48,80.51,21442.0,80.3424,80.3523,80.1929,80.2228,21442.0
2025-04-28 14:20:00,80.49,80.72,80.49,80.64,28631.0,80.2029,80.432,80.2029,80.3523,28631.0
2025-04-28 14:30:00,80.65,80.76,80.65,80.7,23569.0,80.3623,80.4719,80.3623,80.4121,23569.0
2025-04-28 14:40:00,80.7,80.79,80.7,80.75,26938.0,80.4121,80.5018,80.4121,80.4619,26938.0
2025-04-28 14:50:00,80.76,80.8,80.69,80.7,25962.0,80.4719,80.5118,80.4022,80.4121,25962.0
2025-04-28 15:00:00,80.71,80.9,80.71,80.87,26512.0,80.4221,80.6114,80.4221,80.5815,26512.0
2025-04-28 15:10:00,80.87,80.91,80.83,80.87,33633.0,80.5815,80.6214,80.5417,80.5815,33633.0
2025-04-28 15:20:00,80.87,80.99,80.86,80.96,41074.0,80.5815,80.7011,80.5715,80.6712,41074.0
2025-04-28 15:30:00,80.97,81.03,80.76,81.02,69627.0,80.6812,80.7409,80.4719,80.731,69627.0
2025-04-28 15:40:00,81.02,81.19,80.98,81.15,60819.0,80.731,80.9004,80.6911,80.8605,60819.0
2025-04-28 15:50:00,81.19,81.36,81.03,81.09,229009.0,80.9004,81.0698,80.7409,80.8007,229009.0
2025-04-29 09:30:00,80.85,82.0,80.75,81.46,41207.0,80.5616,81.7075,80.4619,81.1694,41207.0
2025-04-29 09:40:00,81.7,81.92,81.46,81.51,18046.0,81.4086,81.6278,81.1694,81.2192,18046.0
2025-04-29 09:50:00,81.62,81.62,81.0,81.0,14408.0,81.3288,81.3288,80.711,80.711,14408.0
2025-04-29 10:00:00,80.97,81.43,80.84,81.21,28966.0,80.6812,81.1395,80.5516,80.9203,28966.0
2025-04-29 10:10:00,81.2,81.26,80.9,81.02,33525.0,80.9103,80.9701,80.6114,80.731,33525.0
2025-04-29 10:20:00,81.01,81.06,80.55,80.6,20405.0,80.721,80.7708,80.2627,80.3125,20405.0
2025-04-29 10:30:00,80.69,81.25,80.68,81.15,20430.0,80.4022,80.9602,80.3922,80.8605,20430.0
2025-04-29 10:40:00,81.16,81.22,80.94,81.11,17465.0,80.8705,80.9303,80.6513,80.8207,17465.0
2025-04-29 10:50:00,81.13,81.5,81.05,81.46,16291.0,80.8406,81.2093,80.7609,81.1694,16291.0
2025-04-29 11:00:00,81.47,81.59,81.39,81.46,20163.0,81.1794,81.2989,81.0997,81.1694,20163.0
2025-04-29 11:10:00,81.44,81.47,81.23,81.24,15804.0,81.1495,81.1794,80.9402,80.9502,15804.0
2025-04-29 11:20:00,81.28,81.46,81.13,81.4,11370.0,80.9901,81.1694,80.8406,81.1096,11370.0
2025-04-29 11:30:00,81.42,81.43,81.23,81.38,29372.0,81.1296,81.1395,80.9402,81.0897,29372.0
2025-04-29 11:40:00,81.38,81.61,81.35,81.52,18785.0,81.0897,81.3189,81.0598,81.2292,18785.0
2025-04-29 11:50:00,81.51,81.55,81.37,81.39,16989.0,81.2192,81.2591,81.0797,81.0997,16989.0
2025-04-29 12:00:00,81.42,81.79,81.39,81.77,13095.0,81.1296,81.4982,81.0997,81.4783,13095.0
2025-04-29 12:10:00,81.83,81.83,81.69,81.69,16889.0,81.5381,81.5381,81.3986,81.3986,16889.0
2025-04-29 12:20:00,81.68,81.76,81.67,81.71,10306.0,81.3886,81.4683,81.3787,81.4185,10306.0
2025-04-29 12:30:00,81.73,81.87,81.67,81.7,13229.0,81.4384,81.5779,81.3787,81.4086,13229.0
2025-04-29 12:40:00,81.75,81.85,81.52,81.54,13195.0,81.4584,81.558,81.2292,81.2491,13195.0
2025-04-29 12:50:00,81.55,81.63,81.4,81.52,11608.0,81.2591,81.3388,81.1096,81.2292,11608.0
2025-04-29 13:00:00,81.52,81.63,81.43,81.57,12692.0,81.2292,81.3388,81.1395,81.279,12692.0
2025-04-29 13:10:00,81.56,81.85,81.52,81.85,16614.0,81.2691,81.558,81.2292,81.558,16614.0
2025-04-29 13:20:00,81.87,81.96,81.85,81.92,16027.0,81.5779,81.6676,81.558,81.6278,16027.0
2025-04-29 13:30:00,81.92,82.04,81.92,82.03,17495.0,81.6278,81.7473,81.6278,81.7374,17495.0
2025-04-29 13:40:00,82.06,82.35,82.05,82.3,21780.0,81.7673,82.0562,81.7573,82.0064,21780.0
2025-04-29 13:50:00,82.3,82.36,82.21,82.27,20698.0,82.0064,82.0662,81.9167,81.9765,20698.0
2025-04-29 14:00:00,82.3,82.43,82.24,82.28,31412.0,82.0064,82.1359,81.9466,81.9865,31412.0
2025-04-29 14:10:00,82.27,82.4,82.21,82.34,23662.0,81.9765,82.1061,81.9167,82.0463,23662.0
2025-04-29 14:20:00,82.34,82.37,82.21,82.33,22492.0,82.0463,82.0762,81.9167,82.0363,22492.0
2025-04-29 14:30:00,82.34,82.42,82.25,82.37,17157.0,82.0463,82.126,81.9566,82.0762,17157.0
2025-04-29 14:40:00,82.37,82.41,82.24,82.25,22558.0,82.0762,82.116,81.9466,81.9566,22558.0
2025-04-29 14:50:00,82.25,82.37,82.23,82.34,28848.0,81.9566,82.0762,81.9367,82.0463,28848.0
2025-04-29 15:00:00,82.33,82.38,82.15,82.25,116035.0,82.0363,82.0861,81.8569,81.9566,116035.0
2025-04-29 15:10:00,82.25,82.41,82.23,82.41,77072.0,81.9566,82.116,81.9367,82.116,77072.0
2025-04-29 15:20:00,82.4,82.48,82.29,82.36,44276.0,82.1061,82.1858,81.9964,82.0662,44276.0
2025-04-29 15:30:00,82.36,82.37,82.18,82.21,49847.0,82.0662,82.0762,81.8868,81.9167,49847.0
2025-04-29 15:40:00,82.22,82.4,82.14,82.36,93522.0,81.9267,82.1061,81.847,82.0662,93522.0
2025-04-29 15:50:00,82.37,82.45,82.25,82.32,312383.0,82.0762,82.1559,81.9566,82.0263,312383.0
2025-04-30 09:30:00,82.47,82.6,81.96,81.96,71975.0,82.1758,82.3053,81.6676,81.6676,71975.0
2025-04-30 09:40:00,82.06,82.47,81.71,82.13,79192.0,81.7673,82.1758,81.4185,81.837,79192.0
2025-04-30 09:50:00,82.13,82.17,81.63,81.74,58963.0,81.837,81.8769,81.3388,81.4484,58963.0
2025-04-30 10:00:00,81.74,81.99,81.54,81.81,72359.0,81.4484,81.6975,81.2491,81.5182,72359.0
2025-04-30 10:10:00,81.81,82.04,81.7,81.99,87890.0,81.5182,81.7473,81.4086,81.6975,87890.0
2025-04-30 10:20:00,82.0,82.14,81.78,82.14,50603.0,81.7075,81.847,81.4883,81.847,50603.0
2025-04-30 10:30:00,82.1,82.23,81.99,82.08,61856.0,81.8071,81.9367,81.6975,81.7872,61856.0
2025-04-30 10:40:00,82.08,82.22,81.94,82.14,55515.0,81.7872,81.9267,81.6477,81.847,55515.0
2025-04-30 10:50:00,82.14,82.32,82.05,82.32,69034.0,81.847,82.0263,81.7573,82.0263,69034.0
2025-04-30 11:00:00,82.3,82.63,82.3,82.56,29969.0,82.0064,82.3352,82.0064,82.2655,29969.0
2025-04-30 11:10:00,82.57,82.73,82.52,82.69,22220.0,82.2754,82.4349,82.2256,82.395,22220.0
2025-04-30 11:20:00,82.67,82.98,82.65,82.91,59908.0,82.3751,82.684,82.3552,82.6142,59908.0
2025-04-30 11:30:00,82.91,83.18,82.89,83.06,109754.0,82.6142,82.8833,82.5943,82.7637,109754.0
2025-04-30 11:40:00,83.08,83.11,82.91,83.0,33146.0,82.7836,82.8135,82.6142,82.7039,33146.0
2025-04-30 11:50:00,83.03,83.11,82.89,83.06,64590.0,82.7338,82.8135,82.5943,82.7637,64590.0
2025-04-30 12:00:00,83.06,83.14,82.96,83.0,17077.0,82.7637,82.8434,82.6641,82.7039,17077.0
2025-04-30 12:10:00,82.98,82.99,82.74,82.77,23126.0,82.684,82.694,82.4448,82.4747,23126.0
2025-04-30 12:20:00,82.76,82.76,82.55,82.63,20283.0,82.4648,82.4648,82.2555,82.3352,20283.0
2025-04-30 12:30:00,82.63,82.88,82.57,82.88,24294.0,82.3352,82.5843,82.2754,82.5843,24294.0
2025-04-30 12:40:00,82.9,83.04,82.87,83.02,58183.0,82.6043,82.7438,82.5744,82.7238,58183.0
2025-04-30 12:50:00,83.02,83.16,82.98,83.06,17212.0,82.7238,82.8633,82.684,82.7637,17212.0
2025-04-30 13:00:00,83.07,83.15,82.98,83.03,27987.0,82.7737,82.8534,82.684,82.7338,27987.0
2025-04-30 13:10:00,83.01,83.02,82.79,83.0,22419.0,82.7139,82.7238,82.4947,82.7039,22419.0
2025-04-30 13:20:00,83.0,83.19,82.95,83.17,12629.0,82.7039,82.8932,82.6541,82.8733,12629.0
2025-04-30 13:30:00,83.15,83.33,83.13,83.22,29256.0,82.8534,83.0327,82.8335,82.9231,29256.0
2025-04-30 13:40:00,83.19,83.28,83.16,83.2,12677.0,82.8932,82.9829,82.8633,82.9032,12677.0
2025-04-30 13:50:00,83.21,83.27,83.15,83.16,12997.0,82.9132,82.973,82.8534,82.8633,12997.0
2025-04-30 14:00:00,83.14,83.61,83.08,83.2,52864.0,82.8434,83.3117,82.7836,82.9032,52864.0
2025-04-30 14:10:00,83.17,83.37,83.05,83.36,19847.0,82.8733,83.0726,82.7537,83.0626,19847.0
2025-04-30 14:20:00,83.38,83.4,83.15,83.25,37059.0,83.0826,83.1025,82.8534,82.953,37059.0
2025-04-30 14:30:00,83.24,83.35,82.98,83.01,60479.0,82.9431,83.0527,82.684,82.7139,60479.0
2025-04-30 14:40:00,83.01,83.21,82.9,83.16,100572.0,82.7139,82.9132,82.6043,82.8633,100572.0
2025-04-30 14:50:00,83.13,83.21,83.01,83.01,54089.0,82.8335,82.9132,82.7139,82.7139,54089.0
2025-04-30 15:00:00,83.03,83.18,83.02,83.11,22365.0,82.7338,82.8833,82.7238,82.8135,22365.0
2025-04-30 15:10:00,83.11,83.22,83.06,83.16,26612.0,82.8135,82.9231,82.7637,82.8633,26612.0
2025-04-30 15:20:00,83.15,83.21,83.0,83.01,49108.0,82.8534,82.9132,82.7039,82.7139,49108.0
2025-04-30 15:30:00,83.02,83.12,82.82,82.87,88801.0,82.7238,82.8235,82.5246,82.5744,88801.0
2025-04-30 15:40:00,82.87,83.54,82.87,83.5,89103.0,82.5744,83.242,82.5744,83.2021,89103.0
2025-04-30 15:50:00,83.53,84.02,83.48,83.86,411664.0,83.232,83.7203,83.1822,83.5608,411664.0
2025-05-01 09:30:00,84.65,85.3,84.6,85.17,92364.0,84.348,84.9957,84.2982,84.8662,92364.0
2025-05-01 09:40:00,85.2,85.91,84.99,85.86,154505.0,84.8961,85.6035,84.6868,85.5537,154505.0
2025-05-01 09:50:00,85.86,86.05,85.67,85.67,102723.0,85.5537,85.743,85.3644,85.3644,102723.0
2025-05-01 10:00:00,85.74,86.41,85.7,86.19,138932.0,85.4341,86.1017,85.3943,85.8825,138932.0
2025-05-01 10:10:00,86.17,86.34,85.96,86.31,101533.0,85.8626,86.032,85.6534,86.0021,101533.0
2025-05-01 10:20:00,86.29,86.59,86.28,86.46,60363.0,85.9822,86.2811,85.9722,86.1516,60363.0
2025-05-01 10:30:00,86.45,86.51,86.27,86.51,99092.0,86.1416,86.2014,85.9622,86.2014,99092.0
2025-05-01 10:40:00,86.51,86.6,86.41,86.5,84679.0,86.2014,86.2911,86.1017,86.1914,84679.0
2025-05-01 10:50:00,86.52,86.9,86.35,86.84,62614.0,86.2114,86.59,86.042,86.5302,62614.0
2025-05-01 11:00:00,86.84,86.85,86.58,86.74,69686.0,86.5302,86.5402,86.2711,86.4306,69686.0
2025-05-01 11:10:00,86.75,87.02,86.67,87.0,74729.0,86.4405,86.7096,86.3608,86.6896,74729.0
2025-05-01 11:20:00,87.01,87.16,86.91,87.01,130654.0,86.6996,86.8491,86.6,86.6996,130654.0
2025-05-01 11:30:00,87.01,87.09,86.88,86.93,105511.0,86.6996,86.7793,86.5701,86.6199,105511.0
2025-05-01 11:40:00,86.92,87.04,86.85,86.87,87341.0,86.6099,86.7295,86.5402,86.5601,87341.0
2025-05-01 11:50:00,86.86,87.03,86.69,86.81,79494.0,86.5501,86.7195,86.3808,86.5003,79494.0
2025-05-01 12:00:00,86.83,86.95,86.81,86.92,61231.0,86.5203,86.6398,86.5003,86.6099,61231.0
2025-05-01 12:10:00,86.9,86.91,86.5,86.64,112050.0,86.59,86.6,86.1914,86.3309,112050.0
2025-05-01 12:20:00,86.63,86.68,86.34,86.65,118665.0,86.321,86.3708,86.032,86.3409,118665.0
2025-05-01 12:30:00,86.65,86.93,86.61,86.83,54551.0,86.3409,86.6199,86.301,86.5203,54551.0
2025-05-01 12:40:00,86.8,86.83,86.6,86.62,37515.0,86.4904,86.5203,86.2911,86.311,37515.0
2025-05-01 12:50:00,86.6,86.74,86.57,86.61,74408.0,86.2911,86.4306,86.2612,86.301,74408.0
2025-05-01 13:00:00,86.63,86.96,86.63,86.92,83304.0,86.321,86.6498,86.321,86.6099,83304.0
2025-05-01 13:10:00,86.92,87.11,86.86,87.02,116290.0,86.6099,86.7993,86.5501,86.7096,116290.0
2025-05-01 13:20:00,87.03,87.09,86.8,86.88,203389.0,86.7195,86.7793,86.4904,86.5701,203389.0
2025-05-01 13:30:00,86.91,87.04,86.85,87.04,48889.0,86.6,86.7295,86.5402,86.7295,48889.0
2025-05-01 13:40:00,87.03,87.07,86.78,87.02,136464.0,86.7195,86.7594,86.4704,86.7096,136464.0
2025-05-01 13:50:00,87.02,87.25,86.95,87.2,65075.0,86.7096,86.9388,86.6398,86.8889,65075.0
2025-05-01 14:00:00,87.2,87.57,87.15,87.57,76126.0,86.8889,87.2576,86.8391,87.2576,76126.0
2025-05-01 14:10:00,87.57,87.79,87.53,87.78,197302.0,87.2576,87.4768,87.2178,87.4669,197302.0
2025-05-01 14:20:00,87.77,87.87,87.63,87.83,94459.0,87.4569,87.5565,87.3174,87.5167,94459.0
2025-05-01 14:30:00,87.83,88.07,87.77,88.05,131123.0,87.5167,87.7558,87.4569,87.7359,131123.0
2025-05-01 14:40:00,88.05,88.21,87.99,88.04,123794.0,87.7359,87.8953,87.6761,87.7259,123794.0
2025-05-01 14:50:00,88.06,88.16,87.99,88.12,83739.0,87.7459,87.8455,87.6761,87.8056,83739.0
2025-05-01 15:00:00,88.13,88.18,87.98,88.09,119420.0,87.8156,87.8654,87.6661,87.7758,119420.0
2025-05-01 15:10:00,88.07,88.19,87.95,88.13,266473.0,87.7558,87.8754,87.6363,87.8156,266473.0
2025-05-01 15:20:00,88.11,88.17,87.99,88.14,100611.0,87.7957,87.8555,87.6761,87.8256,100611.0
2025-05-01 15:30:00,88.13,88.26,87.99,88.04,156829.0,87.8156,87.9452,87.6761,87.7259,156829.0
2025-05-01 15:40:00,88.06,88.22,87.95,88.18,176232.0,87.7459,87.9053,87.6363,87.8654,176232.0
2025-05-01 15:50:00,88.19,88.2,87.16,87.25,581716.0,87.8754,87.8854,86.8491,86.9388,581716.0
2025-05-02 09:30:00,88.16,88.77,88.06,88.67,146405.0,87.8455,88.4533,87.7459,88.3537,146405.0
2025-05-02 09:40:00,88.67,88.67,88.25,88.36,49535.0,88.3537,88.3537,87.9352,88.0448,49535.0
2025-05-02 09:50:00,88.36,88.49,88.23,88.36,77822.0,88.0448,88.1743,87.9153,88.0448,77822.0
2025-05-02 10:00:00,88.38,88.48,88.2,88.38,89998.0,88.0647,88.1644,87.8854,88.0647,89998.0
2025-05-02 10:10:00,88.35,88.56,88.12,88.54,104432.0,88.0348,88.2441,87.8056,88.2242,104432.0
2025-05-02 10:20:00,88.49,88.7,88.41,88.61,84281.0,88.1743,88.3836,88.0946,88.2939,84281.0
2025-05-02 10:30:00,88.6,88.69,88.41,88.56,100798.0,88.2839,88.3736,88.0946,88.2441,100798.0
2025-05-02 10:40:00,88.52,88.58,88.33,88.52,63216.0,88.2042,88.264,88.0149,88.2042,63216.0
2025-05-02 10:50:00,88.52,88.66,88.46,88.66,59631.0,88.2042,88.3437,88.1444,88.3437,59631.0
2025-05-02 11:00:00,88.69,88.77,88.53,88.58,45118.0,88.3736,88.4533,88.2142,88.264,45118.0
2025-05-02 11:10:00,88.54,88.66,88.51,88.66,33192.0,88.2242,88.3437,88.1943,88.3437,33192.0
2025-05-02 11:20:00,88.66,88.71,88.47,88.56,43805.0,88.3437,88.3935,88.1544,88.2441,43805.0
2025-05-02 11:30:00,88.57,88.78,88.5,88.75,76357.0,88.254,88.4633,88.1843,88.4334,76357.0
2025-05-02 11:40:00,88.73,88.82,88.7,88.79,22324.0,88.4135,88.5032,88.3836,88.4733,22324.0
2025-05-02 11:50:00,88.77,88.91,88.66,88.9,80591.0,88.4533,88.5928,88.3437,88.5829,80591.0
2025-05-02 12:00:00,88.91,89.19,88.9,89.13,98183.0,88.5928,88.8718,88.5829,88.812,98183.0
2025-05-02 12:10:00,89.13,89.35,89.09,89.33,50860.0,88.812,89.0313,88.7722,89.0113,50860.0
2025-05-02 12:20:00,89.31,89.38,89.23,89.24,21331.0,88.9914,89.0612,88.9117,88.9217,21331.0
2025-05-02 12:30:00,89.25,89.37,89.2,89.35,31332.0,88.9316,89.0512,88.8818,89.0313,31332.0
2025-05-02 12:40:00,89.36,89.37,89.18,89.25,37310.0,89.0412,89.0512,88.8619,88.9316,37310.0
2025-05-02 12:50:00,89.25,89.26,89.11,89.22,37352.0,88.9316,88.9416,88.7921,88.9017,37352.0
2025-05-02 13:00:00,89.23,89.32,89.18,89.21,45159.0,88.9117,89.0014,88.8619,88.8918,45159.0
2025-05-02 13:10:00,89.23,89.28,89.01,89.03,47478.0,88.9117,88.9615,88.6925,88.7124,47478.0
2025-05-02 13:20:00,89.03,89.11,88.96,88.96,79728.0,88.7124,88.7921,88.6427,88.6427,79728.0
2025-05-02 13:30:00,88.96,89.02,88.83,88.91,56229.0,88.6427,88.7024,88.5131,88.5928,56229.0
2025-05-02 13:40:00,88.92,88.92,88.77,88.83,105982.0,88.6028,88.6028,88.4533,88.5131,105982.0
2025-05-02 13:50:00,88.85,89.1,88.81,88.97,124717.0,88.533,88.7822,88.4932,88.6526,124717.0
2025-05-02 14:00:00,88.96,89.05,88.79,88.85,133764.0,88.6427,88.7323,88.4733,88.533,133764.0
2025-05-02 14:10:00,88.84,88.9,88.8,88.83,87190.0,88.5231,88.5829,88.4832,88.5131,87190.0
2025-05-02 14:20:00,88.83,88.85,88.62,88.66,102407.0,88.5131,88.533,88.3039,88.3437,102407.0
2025-05-02 14:30:00,88.66,88.76,88.58,88.76,125872.0,88.3437,88.4434,88.264,88.4434,125872.0
2025-05-02 14:40:00,88.74,88.94,88.68,88.69,77488.0,88.4234,88.6227,88.3637,88.3736,77488.0
2025-05-02 14:50:00,88.69,88.89,88.63,88.8,97838.0,88.3736,88.5729,88.3138,88.4832,97838.0
2025-05-02 15:00:00,88.79,88.82,88.61,88.81,154627.0,88.4733,88.5032,88.2939,88.4932,154627.0
2025-05-02 15:10:00,88.8,88.98,88.76,88.97,93273.0,88.4832,88.6626,88.4434,88.6526,93273.0
2025-05-02 15:20:00,88.97,89.12,88.94,89.11,77536.0,88.6526,88.8021,88.6227,88.7921,77536.0
2025-05-02 15:30:00,89.1,89.31,89.06,89.23,105362.0,88.7822,88.9914,88.7423,88.9117,105362.0
2025-05-02 15:40:00,89.26,89.34,88.98,89.06,112116.0,88.9416,89.0213,88.6626,88.7423,112116.0
2025-05-02 15:50:00,89.08,89.32,88.89,88.92,503386.0,88.7622,89.0014,88.5729,88.6028,503386.0
2025-05-05 09:30:00,88.08,88.21,87.31,87.83,116367.0,87.7658,87.8953,86.9985,87.5167,116367.0
2025-05-05 09:40:00,87.87,88.15,87.79,88.12,46556.0,87.5565,87.8355,87.4768,87.8056,46556.0
2025-05-05 09:50:00,88.09,88.4,88.03,88.23,118632.0,87.7758,88.0847,87.716,87.9153,118632.0
2025-05-05 10:00:00,88.31,88.59,88.28,88.52,76149.0,87.995,88.274,87.9651,88.2042,76149.0
2025-05-05 10:10:00,88.56,88.72,88.42,88.67,38855.0,88.2441,88.4035,88.1046,88.3537,38855.0
2025-05-05 10:20:00,88.68,88.74,88.44,88.67,84443.0,88.3637,88.4234,88.1245,88.3537,84443.0
2025-05-05 10:30:00,88.65,88.79,88.56,88.74,49044.0,88.3338,88.4733,88.2441,88.4234,49044.0
2025-05-05 10:40:00,88.74,88.83,88.7,88.79,55608.0,88.4234,88.5131,88.3836,88.4733,55608.0
2025-05-05 10:50:00,88.8,88.86,88.57,88.84,55592.0,88.4832,88.543,88.254,88.5231,55592.0
2025-05-05 11:00:00,88.83,88.9,88.7,88.8,36639.0,88.5131,88.5829,88.3836,88.4832,36639.0
2025-05-05 11:10:00,88.81,89.02,88.77,89.0,36836.0,88.4932,88.7024,88.4533,88.6825,36836.0
2025-05-05 11:20:00,89.05,89.21,89.01,89.07,23131.0,88.7323,88.8918,88.6925,88.7523,23131.0
2025-05-05 11:30:00,89.06,89.11,88.88,88.92,67980.0,88.7423,88.7921,88.5629,88.6028,67980.0
2025-05-05 11:40:00,88.92,89.18,88.91,89.04,41837.0,88.6028,88.8619,88.5928,88.7224,41837.0
2025-05-05 11:50:00,89.06,89.23,89.04,89.09,19923.0,88.7423,88.9117,88.7224,88.7722,19923.0
2025-05-05 12:00:00,89.05,89.16,88.98,89.08,16194.0,88.7323,88.8419,88.6626,88.7622,16194.0
2025-05-05 12:10:00,89.08,89.19,89.05,89.17,15131.0,88.7622,88.8718,88.7323,88.8519,15131.0
2025-05-05 12:20:00,89.17,89.26,89.14,89.17,18175.0,88.8519,88.9416,88.822,88.8519,18175.0
2025-05-05 12:30:00,89.18,89.21,89.07,89.2,14773.0,88.8619,88.8918,88.7523,88.8818,14773.0
2025-05-05 12:40:00,89.2,89.23,89.09,89.2,37254.0,88.8818,88.9117,88.7722,88.8818,37254.0
2025-05-05 12:50:00,89.2,89.21,89.12,89.19,29873.0,88.8818,88.8918,88.8021,88.8718,29873.0
2025-05-05 13:00:00,89.15,89.16,88.98,89.07,15881.0,88.832,88.8419,88.6626,88.7523,15881.0
2025-05-05 13:10:00,89.08,89.11,88.89,88.95,30501.0,88.7622,88.7921,88.5729,88.6327,30501.0
2025-05-05 13:20:00,88.94,89.01,88.87,88.92,49552.0,88.6227,88.6925,88.553,88.6028,49552.0
2025-05-05 13:30:00,88.91,89.15,88.91,89.14,18633.0,88.5928,88.832,88.5928,88.822,18633.0
2025-05-05 13:40:00,89.12,89.14,89.04,89.12,18020.0,88.8021,88.822,88.7224,88.8021,18020.0
2025-05-05 13:50:00,89.11,89.19,89.09,89.13,20539.0,88.7921,88.8718,88.7722,88.812,20539.0
2025-05-05 14:00:00,89.14,89.3,89.13,89.28,34129.0,88.822,88.9814,88.812,88.9615,34129.0
2025-05-05 14:10:00,89.27,89.29,89.21,89.26,20315.0,88.9515,88.9715,88.8918,88.9416,20315.0
2025-05-05 14:20:00,89.24,89.26,89.17,89.23,26025.0,88.9217,88.9416,88.8519,88.9117,26025.0
2025-05-05 14:30:00,89.23,89.35,89.22,89.32,24473.0,88.9117,89.0313,88.9017,89.0014,24473.0
2025-05-05 14:40:00,89.33,89.39,89.27,89.28,69541.0,89.0113,89.0711,88.9515,88.9615,69541.0
2025-05-05 14:50:00,89.27,89.34,89.16,89.31,111527.0,88.9515,89.0213,88.8419,88.9914,111527.0
2025-05-05 15:00:00,89.31,89.39,89.23,89.3,52091.0,88.9914,89.0711,88.9117,88.9814,52091.0
2025-05-05 15:10:00,89.3,89.4,89.28,89.34,58868.0,88.9814,89.0811,88.9615,89.0213,58868.0
2025-05-05 15:20:00,89.34,89.35,89.23,89.29,58430.0,89.0213,89.0313,88.9117,88.9715,58430.0
2025-05-05 15:30:00,89.29,89.39,89.24,89.38,101950.0,88.9715,89.0711,88.9217,89.0612,101950.0
2025-05-05 15:40:00,89.37,89.44,89.26,89.33,90261.0,89.0512,89.1209,88.9416,89.0113,90261.0
2025-05-05 15:50:00,89.35,89.49,89.11,89.33,420181.0,89.0313,89.1708,88.7921,89.0113,420181.0
2025-05-06 09:30:00,87.93,88.9,87.93,88.89,74568.0,87.6163,88.5829,87.6163,88.5729,74568.0
2025-05-06 09:40:00,88.8,88.95,88.5,88.61,55764.0,88.4832,88.6327,88.1843,88.2939,55764.0
2025-05-06 09:50:00,88.58,88.71,88.36,88.56,40937.0,88.264,88.3935,88.0448,88.2441,40937.0
2025-05-06 10:00:00,88.56,88.69,88.32,88.66,50939.0,88.2441,88.3736,88.0049,88.3437,50939.0
2025-05-06 10:10:00,88.65,89.01,88.63,88.97,35362.0,88.3338,88.6925,88.3138,88.6526,35362.0
2025-05-06 10:20:00,88.99,89.18,88.97,89.04,35135.0,88.6725,88.8619,88.6526,88.7224,35135.0
2025-05-06 10:30:00,89.05,89.08,88.77,88.92,25187.0,88.7323,88.7622,88.4533,88.6028,25187.0
2025-05-06 10:40:00,88.92,89.05,88.82,89.0,34167.0,88.6028,88.7323,88.5032,88.6825,34167.0
2025-05-06 10:50:00,89.0,89.02,88.84,88.98,33849.0,88.6825,88.7024,88.5231,88.6626,33849.0
2025-05-06 11:00:00,88.98,89.09,88.84,88.84,44470.0,88.6626,88.7722,88.5231,88.5231,44470.0
2025-05-06 11:10:00,88.86,89.0,88.83,88.98,26168.0,88.543,88.6825,88.5131,88.6626,26168.0
2025-05-06 11:20:00,88.98,89.15,88.97,89.12,24436.0,88.6626,88.832,88.6526,88.8021,24436.0
2025-05-06 11:30:00,89.12,89.24,89.09,89.2,19722.0,88.8021,88.9217,88.7722,88.8818,19722.0
2025-05-06 11:40:00,89.17,89.2,88.99,89.09,37377.0,88.8519,88.8818,88.6725,88.7722,37377.0
2025-05-06 11:50:00,89.09,89.1,88.73,88.77,71379.0,88.7722,88.7822,88.4135,88.4533,71379.0
2025-05-06 12:00:00,88.77,88.92,88.74,88.74,35810.0,88.4533,88.6028,88.4234,88.4234,35810.0
2025-05-06 12:10:00,88.75,89.17,88.74,89.1,85897.0,88.4334,88.8519,88.4234,88.7822,85897.0
2025-05-06 12:20:00,89.1,89.1,88.79,88.88,37455.0,88.7822,88.7822,88.4733,88.5629,37455.0
2025-05-06 12:30:00,88.88,89.02,88.86,88.89,41965.0,88.5629,88.7024,88.543,88.5729,41965.0
2025-05-06 12:40:00,88.91,88.93,88.62,88.67,35597.0,88.5928,88.6128,88.3039,88.3537,35597.0
2025-05-06 12:50:00,88.67,88.67,88.37,88.43,41751.0,88.3537,88.3537,88.0548,88.1145,41751.0
2025-05-06 13:00:00,88.41,88.51,88.28,88.49,62793.0,88.0946,88.1943,87.9651,88.1743,62793.0
2025-05-06 13:10:00,88.5,88.62,88.42,88.49,71262.0,88.1843,88.3039,88.1046,88.1743,71262.0
2025-05-06 13:20:00,88.48,88.54,88.27,88.38,62074.0,88.1644,88.2242,87.9551,88.0647,62074.0
2025-05-06 13:30:00,88.38,88.47,88.2,88.2,44739.0,88.0647,88.1544,87.8854,87.8854,44739.0
2025-05-06 13:40:00,88.2,88.24,88.01,88.04,35989.0,87.8854,87.9252,87.696,87.7259,35989.0
2025-05-06 13:50:00,88.08,88.17,88.02,88.13,63318.0,87.7658,87.8555,87.706,87.8156,63318.0
2025-05-06 14:00:00,88.15,88.4,88.14,88.21,102804.0,87.8355,88.0847,87.8256,87.8953,102804.0
2025-05-06 14:10:00,88.22,88.25,88.08,88.24,73243.0,87.9053,87.9352,87.7658,87.9252,73243.0
2025-05-06 14:20:00,88.25,88.44,88.23,88.4,72088.0,87.9352,88.1245,87.9153,88.0847,72088.0
2025-05-06 14:30:00,88.42,88.58,88.41,88.47,33783.0,88.1046,88.264,88.0946,88.1544,33783.0
2025-05-06 14:40:00,88.48,88.64,88.48,88.54,44179.0,88.1644,88.3238,88.1644,88.2242,44179.0
2025-05-06 14:50:00,88.53,88.68,88.47,88.67,47729.0,88.2142,88.3637,88.1544,88.3537,47729.0
2025-05-06 15:00:00,88.69,88.77,88.56,88.56,55637.0,88.3736,88.4533,88.2441,88.2441,55637.0
2025-05-06 15:10:00,88.56,88.73,88.5,88.64,52338.0,88.2441,88.4135,88.1843,88.3238,52338.0
2025-05-06 15:20:00,88.66,88.77,88.59,88.76,67706.0,88.3437,88.4533,88.274,88.4434,67706.0
2025-05-06 15:30:00,88.77,88.87,88.69,88.76,49835.0,88.4533,88.553,88.3736,88.4434,49835.0
2025-05-06 15:40:00,88.75,88.94,88.73,88.9,86995.0,88.4334,88.6227,88.4135,88.5829,86995.0
2025-05-06 15:50:00,88.91,88.92,88.59,88.78,513640.0,88.5928,88.6028,88.274,88.4633,513640.0
2025-05-07 09:30:00,87.49,90.02,87.49,89.96,380993.0,87.1779,89.6989,87.1779,89.6391,380993.0
2025-05-07 09:40:00,89.94,90.6,89.9,90.41,235270.0,89.6192,90.2768,89.5793,90.0875,235270.0
2025-05-07 09:50:00,90.41,90.74,90.16,90.66,104413.0,90.0875,90.4163,89.8384,90.3366,104413.0
2025-05-07 10:00:00,90.66,91.05,90.36,90.76,123150.0,90.3366,90.7252,90.0377,90.4362,123150.0
2025-05-07 10:10:00,90.75,90.93,90.44,90.58,133305.0,90.4263,90.6056,90.1174,90.2569,133305.0
2025-05-07 10:20:00,90.58,90.71,90.19,90.2,60517.0,90.2569,90.3864,89.8683,89.8782,60517.0
2025-05-07 10:30:00,90.23,90.28,89.28,89.29,59136.0,89.9081,89.9579,88.9615,88.9715,59136.0
2025-05-07 10:40:00,89.29,89.35,88.34,88.4,69274.0,88.9715,89.0313,88.0249,88.0847,69274.0
2025-05-07 10:50:00,88.37,88.49,87.85,88.47,134832.0,88.0548,88.1743,87.5366,88.1544,134832.0
2025-05-07 11:00:00,88.42,88.46,88.05,88.23,127622.0,88.1046,88.1444,87.7359,87.9153,127622.0
2025-05-07 11:10:00,88.24,88.56,88.19,88.55,189679.0,87.9252,88.2441,87.8754,88.2341,189679.0
2025-05-07 11:20:00,88.55,89.24,88.52,89.18,109787.0,88.2341,88.9217,88.2042,88.8619,109787.0
2025-05-07 11:30:00,89.16,89.31,89.07,89.26,44223.0,88.8419,88.9914,88.7523,88.9416,44223.0
2025-05-07 11:40:00,89.25,89.39,89.08,89.21,35618.0,88.9316,89.0711,88.7622,88.8918,35618.0
2025-05-07 11:50:00,89.23,89.58,89.16,89.58,85504.0,88.9117,89.2604,88.8419,89.2604,85504.0
2025-05-07 12:00:00,89.58,89.76,89.46,89.48,49957.0,89.2604,89.4398,89.1409,89.1608,49957.0
2025-05-07 12:10:00,89.51,89.96,89.5,89.85,116014.0,89.1907,89.6391,89.1807,89.5295,116014.0
2025-05-07 12:20:00,89.85,89.95,89.63,89.68,245935.0,89.5295,89.6291,89.3103,89.3601,245935.0
2025-05-07 12:30:00,89.67,90.08,89.62,90.06,78953.0,89.3501,89.7587,89.3003,89.7387,78953.0
2025-05-07 12:40:00,90.09,90.26,90.05,90.11,32229.0,89.7686,89.938,89.7288,89.7886,32229.0
2025-05-07 12:50:00,90.05,90.29,90.04,90.12,51875.0,89.7288,89.9679,89.7188,89.7985,51875.0
2025-05-07 13:00:00,90.13,90.48,90.05,90.37,60660.0,89.8085,90.1572,89.7288,90.0476,60660.0
2025-05-07 13:10:00,90.36,90.45,90.15,90.22,44763.0,90.0377,90.1273,89.8284,89.8982,44763.0
2025-05-07 13:20:00,90.2,90.41,90.09,90.33,73048.0,89.8782,90.0875,89.7686,90.0078,73048.0
2025-05-07 13:30:00,90.31,90.36,89.91,89.91,75185.0,89.9878,90.0377,89.5893,89.5893,75185.0
2025-05-07 13:40:00,89.92,90.13,89.91,90.09,51199.0,89.5992,89.8085,89.5893,89.7686,51199.0
2025-05-07 13:50:00,90.11,90.12,89.77,89.97,190794.0,89.7886,89.7985,89.4498,89.6491,190794.0
2025-05-07 14:00:00,89.98,90.23,89.4,89.49,123723.0,89.659,89.9081,89.0811,89.1708,123723.0
2025-05-07 14:10:00,89.5,89.58,89.16,89.34,83447.0,89.1807,89.2604,88.8419,89.0213,83447.0
2025-05-07 14:20:00,89.35,89.47,89.15,89.36,78191.0,89.0313,89.1508,88.832,89.0412,78191.0
2025-05-07 14:30:00,89.39,89.84,89.28,89.81,117924.0,89.0711,89.5195,88.9615,89.4896,117924.0
2025-05-07 14:40:00,89.81,89.89,89.18,89.3,102320.0,89.4896,89.5693,88.8619,88.9814,102320.0
2025-05-07 14:50:00,89.3,89.79,88.96,89.73,75621.0,88.9814,89.4697,88.6427,89.4099,75621.0
2025-05-07 15:00:00,89.73,89.76,89.32,89.55,88034.0,89.4099,89.4398,89.0014,89.2305,88034.0
2025-05-07 15:10:00,89.54,89.75,89.39,89.65,96009.0,89.2206,89.4298,89.0711,89.3302,96009.0
2025-05-07 15:20:00,89.65,89.69,89.21,89.27,127975.0,89.3302,89.37,88.8918,88.9515,127975.0
2025-05-07 15:30:00,89.3,89.3,88.97,89.14,166578.0,88.9814,88.9814,88.6526,88.822,166578.0
2025-05-07 15:40:00,89.14,89.88,89.05,89.47,236140.0,88.822,89.5594,88.7323,89.1508,236140.0
2025-05-07 15:50:00,89.5,89.82,89.26,89.7,425561.0,89.1807,89.4996,88.9416,89.38,425561.0
2025-05-08 09:30:00,90.81,91.08,90.39,90.81,73272.0,90.4861,90.7551,90.0676,90.4861,73272.0
2025-05-08 09:40:00,90.81,91.12,90.56,90.67,54552.0,90.4861,90.7949,90.2369,90.3466,54552.0
2025-05-08 09:50:00,90.67,90.74,90.35,90.67,51026.0,90.3466,90.4163,90.0277,90.3466,51026.0
2025-05-08 10:00:00,90.7,90.9,90.62,90.77,76003.0,90.3764,90.5757,90.2967,90.4462,76003.0
2025-05-08 10:10:00,90.72,90.76,90.46,90.64,59655.0,90.3964,90.4362,90.1373,90.3167,59655.0
2025-05-08 10:20:00,90.65,91.0,90.61,90.97,96502.0,90.3266,90.6754,90.2868,90.6455,96502.0
2025-05-08 10:30:00,90.98,91.1,90.61,90.76,163890.0,90.6554,90.775,90.2868,90.4362,163890.0
2025-05-08 10:40:00,90.73,90.9,90.69,90.73,22292.0,90.4063,90.5757,90.3665,90.4063,22292.0
2025-05-08 10:50:00,90.73,90.98,90.61,90.89,84500.0,90.4063,90.6554,90.2868,90.5658,84500.0
2025-05-08 11:00:00,90.87,90.95,90.68,90.88,79623.0,90.5458,90.6256,90.3565,90.5558,79623.0
2025-05-08 11:10:00,90.88,91.16,90.79,91.05,69864.0,90.5558,90.8348,90.4661,90.7252,69864.0
2025-05-08 11:20:00,91.05,91.35,91.01,91.15,54087.0,90.7252,91.0241,90.6853,90.8248,54087.0
2025-05-08 11:30:00,91.11,91.38,91.04,91.37,42697.0,90.785,91.054,90.7152,91.0441,42697.0
2025-05-08 11:40:00,91.38,91.61,91.27,91.57,144678.0,91.054,91.2832,90.9444,91.2433,144678.0
2025-05-08 11:50:00,91.57,91.66,91.43,91.66,51141.0,91.2433,91.333,91.1038,91.333,51141.0
2025-05-08 12:00:00,91.67,91.83,91.63,91.77,30448.0,91.343,91.5024,91.3031,91.4426,30448.0
2025-05-08 12:10:00,91.8,92.02,91.7,92.02,33052.0,91.4725,91.6917,91.3729,91.6917,33052.0
2025-05-08 12:20:00,92.01,92.15,91.98,92.06,57347.0,91.6818,91.8213,91.6519,91.7316,57347.0
2025-05-08 12:30:00,92.06,92.18,92.03,92.13,38396.0,91.7316,91.8512,91.7017,91.8013,38396.0
2025-05-08 12:40:00,92.13,92.28,92.02,92.28,21089.0,91.8013,91.9508,91.6917,91.9508,21089.0
2025-05-08 12:50:00,92.29,92.41,92.29,92.34,26226.0,91.9608,92.0803,91.9608,92.0106,26226.0
2025-05-08 13:00:00,92.36,92.36,92.16,92.19,22024.0,92.0305,92.0305,91.8312,91.8611,22024.0
2025-05-08 13:10:00,92.18,92.18,92.01,92.06,32509.0,91.8512,91.8512,91.6818,91.7316,32509.0
2025-05-08 13:20:00,92.06,92.13,91.96,92.01,23874.0,91.7316,91.8013,91.632,91.6818,23874.0
2025-05-08 13:30:00,92.01,92.06,91.68,91.74,63185.0,91.6818,91.7316,91.353,91.4127,63185.0
2025-05-08 13:40:00,91.72,91.8,91.65,91.8,59258.0,91.3928,91.4725,91.3231,91.4725,59258.0
2025-05-08 13:50:00,91.81,91.87,91.63,91.72,31912.0,91.4825,91.5423,91.3031,91.3928,31912.0
2025-05-08 14:00:00,91.7,91.81,91.59,91.81,60244.0,91.3729,91.4825,91.2633,91.4825,60244.0
2025-05-08 14:10:00,91.81,91.92,91.78,91.92,39819.0,91.4825,91.5921,91.4526,91.5921,39819.0
2025-05-08 14:20:00,91.92,92.02,91.87,91.95,69331.0,91.5921,91.6917,91.5423,91.622,69331.0
2025-05-08 14:30:00,91.93,92.11,91.88,92.08,66591.0,91.6021,91.7814,91.5522,91.7515,66591.0
2025-05-08 14:40:00,92.09,92.25,92.08,92.21,61193.0,91.7615,91.9209,91.7515,91.8811,61193.0
2025-05-08 14:50:00,92.2,92.2,91.99,91.99,55471.0,91.8711,91.8711,91.6618,91.6618,55471.0
2025-05-08 15:00:00,92.0,92.02,91.76,91.8,57599.0,91.6718,91.6917,91.4327,91.4725,57599.0
2025-05-08 15:10:00,91.82,92.01,91.78,91.94,112601.0,91.4925,91.6818,91.4526,91.612,112601.0
2025-05-08 15:20:00,91.94,92.09,91.85,92.02,44382.0,91.612,91.7615,91.5223,91.6917,44382.0
2025-05-08 15:30:00,92.01,92.06,91.89,91.97,52561.0,91.6818,91.7316,91.5622,91.6419,52561.0
2025-05-08 15:40:00,91.95,92.0,91.64,91.64,84683.0,91.622,91.6718,91.3131,91.3131,84683.0
2025-05-08 15:50:00,91.62,91.66,91.21,91.27,234109.0,91.2932,91.333,90.8846,90.9444,234109.0
2025-05-09 09:30:00,91.83,91.95,91.49,91.66,49800.0,91.5024,91.622,91.1636,91.333,49800.0
2025-05-09 09:40:00,91.59,91.87,91.54,91.68,11662.0,91.2633,91.5423,91.2134,91.353,11662.0
2025-05-09 09:50:00,91.65,91.72,91.47,91.49,10696.0,91.3231,91.3928,91.1437,91.1636,10696.0
2025-05-09 10:00:00,91.48,91.57,91.3,91.31,14204.0,91.1537,91.2433,90.9743,90.9843,14204.0
2025-05-09 10:10:00,91.31,91.38,91.14,91.22,16524.0,90.9843,91.054,90.8149,90.8946,16524.0
2025-05-09 10:20:00,91.2,91.25,90.96,91.1,17959.0,90.8747,90.9245,90.6355,90.775,17959.0
2025-05-09 10:30:00,91.09,91.24,90.9,90.98,42555.0,90.7651,90.9145,90.5757,90.6554,42555.0
2025-05-09 10:40:00,90.97,91.52,90.94,91.52,67533.0,90.6455,91.1935,90.6156,91.1935,67533.0
2025-05-09 10:50:00,91.52,91.54,91.33,91.39,23278.0,91.1935,91.2134,91.0042,91.064,23278.0
2025-05-09 11:00:00,91.33,91.51,91.32,91.44,28849.0,91.0042,91.1836,90.9942,91.1138,28849.0
2025-05-09 11:10:00,91.44,91.51,91.23,91.44,27973.0,91.1138,91.1836,90.9046,91.1138,27973.0
2025-05-09 11:20:00,91.46,91.63,91.37,91.45,127092.0,91.1337,91.3031,91.0441,91.1238,127092.0
2025-05-09 11:30:00,91.45,91.45,91.19,91.25,19765.0,91.1238,91.1238,90.8647,90.9245,19765.0
2025-05-09 11:40:00,91.22,91.45,91.21,91.41,20310.0,90.8946,91.1238,90.8846,91.0839,20310.0
2025-05-09 11:50:00,91.44,91.56,91.42,91.47,9375.0,91.1138,91.2334,91.0939,91.1437,9375.0
2025-05-09 12:00:00,91.48,91.49,91.17,91.18,11540.0,91.1537,91.1636,90.8448,90.8547,11540.0
2025-05-09 12:10:00,91.21,91.28,91.08,91.18,13032.0,90.8846,90.9544,90.7551,90.8547,13032.0
2025-05-09 12:20:00,91.19,91.29,91.16,91.17,10837.0,90.8647,90.9643,90.8348,90.8448,10837.0
2025-05-09 12:30:00,91.2,91.42,91.16,91.36,13382.0,90.8747,91.0939,90.8348,91.0341,13382.0
2025-05-09 12:40:00,91.36,91.45,91.28,91.33,13297.0,91.0341,91.1238,90.9544,91.0042,13297.0
2025-05-09 12:50:00,91.36,91.49,91.35,91.43,8780.0,91.0341,91.1636,91.0241,91.1038,8780.0
2025-05-09 13:00:00,91.43,91.49,91.31,91.48,16157.0,91.1038,91.1636,90.9843,91.1537,16157.0
2025-05-09 13:10:00,91.46,91.62,91.41,91.62,14030.0,91.1337,91.2932,91.0839,91.2932,14030.0
2025-05-09 13:20:00,91.61,91.78,91.42,91.75,33550.0,91.2832,91.4526,91.0939,91.4227,33550.0
2025-05-09 13:30:00,91.75,91.85,91.69,91.85,12974.0,91.4227,91.5223,91.3629,91.5223,12974.0
2025-05-09 13:40:00,91.85,92.0,91.83,91.98,22608.0,91.5223,91.6718,91.5024,91.6519,22608.0
2025-05-09 13:50:00,92.0,92.08,91.88,92.04,14567.0,91.6718,91.7515,91.5522,91.7117,14567.0
2025-05-09 14:00:00,92.04,92.06,91.81,91.81,30640.0,91.7117,91.7316,91.4825,91.4825,30640.0
2025-05-09 14:10:00,91.83,91.88,91.71,91.75,37692.0,91.5024,91.5522,91.3828,91.4227,37692.0
2025-05-09 14:20:00,91.76,91.82,91.68,91.73,29549.0,91.4327,91.4925,91.353,91.4028,29549.0
2025-05-09 14:30:00,91.73,91.85,91.71,91.8,26512.0,91.4028,91.5223,91.3828,91.4725,26512.0
2025-05-09 14:40:00,91.81,91.82,91.71,91.72,25863.0,91.4825,91.4925,91.3828,91.3928,25863.0
2025-05-09 14:50:00,91.72,91.79,91.69,91.69,24199.0,91.3928,91.4626,91.3629,91.3629,24199.0
2025-05-09 15:00:00,91.7,91.85,91.67,91.78,29748.0,91.3729,91.5223,91.343,91.4526,29748.0
2025-05-09 15:10:00,91.76,91.8,91.7,91.73,30265.0,91.4327,91.4725,91.3729,91.4028,30265.0
2025-05-09 15:20:00,91.75,91.77,91.64,91.69,37980.0,91.4227,91.4426,91.3131,91.3629,37980.0
2025-05-09 15:30:00,91.7,91.72,91.55,91.56,61734.0,91.3729,91.3928,91.2234,91.2334,61734.0
2025-05-09 15:40:00,91.56,91.8,91.55,91.76,55427.0,91.2334,91.4725,91.2234,91.4327,55427.0
2025-05-09 15:50:00,91.81,91.98,91.76,91.9,184838.0,91.4825,91.6519,91.4327,91.5722,184838.0
2025-05-12 09:30:00,95.33,95.5,94.59,94.74,92818.0,94.9899,95.1593,94.2526,94.402,92818.0
2025-05-12 09:40:00,94.61,95.04,94.52,94.83,41550.0,94.2725,94.701,94.1828,94.4917,41550.0
2025-05-12 09:50:00,94.84,95.22,94.8,94.85,39470.0,94.5017,94.8803,94.4618,94.5116,39470.0
2025-05-12 10:00:00,94.81,95.1,94.71,95.09,67348.0,94.4718,94.7608,94.3721,94.7508,67348.0
2025-05-12 10:10:00,95.1,95.4,94.97,95.01,66178.0,94.7608,95.0597,94.6312,94.6711,66178.0
2025-05-12 10:20:00,95.03,95.03,94.53,94.65,50917.0,94.691,94.691,94.1928,94.3124,50917.0
2025-05-12 10:30:00,94.61,94.61,94.35,94.53,59447.0,94.2725,94.2725,94.0134,94.1928,59447.0
2025-05-12 10:40:00,94.53,94.8,94.52,94.73,32327.0,94.1928,94.4618,94.1828,94.3921,32327.0
2025-05-12 10:50:00,94.71,95.02,94.68,94.75,52893.0,94.3721,94.681,94.3422,94.412,52893.0
2025-05-12 11:00:00,94.75,94.93,94.67,94.72,16865.0,94.412,94.5914,94.3323,94.3821,16865.0
2025-05-12 11:10:00,94.73,95.09,94.72,95.03,63021.0,94.3921,94.7508,94.3821,94.691,63021.0
2025-05-12 11:20:00,95.02,95.04,94.61,94.85,95477.0,94.681,94.701,94.2725,94.5116,95477.0
2025-05-12 11:30:00,94.86,94.86,94.6,94.63,68889.0,94.5216,94.5216,94.2625,94.2924,68889.0
2025-05-12 11:40:00,94.62,94.63,94.48,94.61,17194.0,94.2825,94.2924,94.143,94.2725,17194.0
2025-05-12 11:50:00,94.62,94.68,94.54,94.65,23698.0,94.2825,94.3422,94.2027,94.3124,23698.0
2025-05-12 12:00:00,94.65,94.88,94.6,94.86,15023.0,94.3124,94.5415,94.2625,94.5216,15023.0
2025-05-12 12:10:00,94.88,94.88,94.7,94.78,34576.0,94.5415,94.5415,94.3622,94.4419,34576.0
2025-05-12 12:20:00,94.75,95.02,94.72,94.88,26199.0,94.412,94.681,94.3821,94.5415,26199.0
2025-05-12 12:30:00,94.9,94.98,94.85,94.91,24007.0,94.5615,94.6412,94.5116,94.5714,24007.0
2025-05-12 12:40:00,94.91,95.07,94.87,95.03,26338.0,94.5714,94.7309,94.5316,94.691,26338.0
2025-05-12 12:50:00,95.01,95.19,94.99,95.17,21827.0,94.6711,94.8504,94.6511,94.8305,21827.0
2025-05-12 13:00:00,95.17,95.38,95.17,95.37,29435.0,94.8305,95.0398,94.8305,95.0298,29435.0
2025-05-12 13:10:00,95.38,95.38,95.23,95.32,26074.0,95.0398,95.0398,94.8903,94.98,26074.0
2025-05-12 13:20:00,95.31,95.33,95.14,95.22,28160.0,94.97,94.9899,94.8006,94.8803,28160.0
2025-05-12 13:30:00,95.23,95.32,95.17,95.26,26092.0,94.8903,94.98,94.8305,94.9202,26092.0
2025-05-12 13:40:00,95.27,95.36,95.24,95.31,70709.0,94.9301,95.0198,94.9003,94.97,70709.0
2025-05-12 13:50:00,95.33,95.35,95.09,95.1,39372.0,94.9899,95.0099,94.7508,94.7608,39372.0
2025-05-12 14:00:00,95.11,95.19,95.11,95.17,22869.0,94.7707,94.8504,94.7707,94.8305,22869.0
2025-05-12 14:10:00,95.17,95.21,95.02,95.2,38939.0,94.8305,94.8704,94.681,94.8604,38939.0
2025-05-12 14:20:00,95.21,95.22,95.0,95.21,102872.0,94.8704,94.8803,94.6611,94.8704,102872.0
2025-05-12 14:30:00,95.2,95.23,95.09,95.09,54173.0,94.8604,94.8903,94.7508,94.7508,54173.0
2025-05-12 14:40:00,95.1,95.1,94.95,95.0,45624.0,94.7608,94.7608,94.6113,94.6611,45624.0
2025-05-12 14:50:00,95.0,95.12,94.88,95.03,52580.0,94.6611,94.7807,94.5415,94.691,52580.0
2025-05-12 15:00:00,95.04,95.09,94.94,95.06,81061.0,94.701,94.7508,94.6013,94.7209,81061.0
2025-05-12 15:10:00,95.06,95.17,94.9,95.06,63445.0,94.7209,94.8305,94.5615,94.7209,63445.0
2025-05-12 15:20:00,95.06,95.07,94.87,94.9,52215.0,94.7209,94.7309,94.5316,94.5615,52215.0
2025-05-12 15:30:00,94.91,94.95,94.76,94.83,88913.0,94.5714,94.6113,94.422,94.4917,88913.0
2025-05-12 15:40:00,94.83,94.93,94.74,94.87,143672.0,94.4917,94.5914,94.402,94.5316,143672.0
2025-05-12 15:50:00,94.86,95.38,94.8,95.29,438098.0,94.5216,95.0398,94.4618,94.9501,438098.0
2025-05-13 09:30:00,95.58,96.37,95.31,96.34,86625.0,95.239,96.0262,94.97,95.9963,86625.0
2025-05-13 09:40:00,96.4,96.83,96.39,96.79,73278.0,96.0561,96.4846,96.0461,96.4447,73278.0
2025-05-13 09:50:00,96.81,96.94,96.47,96.56,52912.0,96.4647,96.5942,96.1259,96.2155,52912.0
2025-05-13 10:00:00,96.6,96.87,96.38,96.78,68938.0,96.2554,96.5244,96.0362,96.4348,68938.0
2025-05-13 10:10:00,96.74,96.95,96.72,96.73,37847.0,96.3949,96.6042,96.375,96.3849,37847.0
2025-05-13 10:20:00,96.73,96.83,96.48,96.48,40858.0,96.3849,96.4846,96.1358,96.1358,40858.0
2025-05-13 10:30:00,96.51,96.75,96.43,96.44,31823.0,96.1657,96.4049,96.086,96.096,31823.0
2025-05-13 10:40:00,96.46,96.71,96.45,96.65,24873.0,96.1159,96.365,96.1059,96.3052,24873.0
2025-05-13 10:50:00,96.67,96.84,96.67,96.72,15847.0,96.3251,96.4945,96.3251,96.375,15847.0
2025-05-13 11:00:00,96.69,96.86,96.66,96.83,38207.0,96.3451,96.5145,96.3152,96.4846,38207.0
2025-05-13 11:10:00,96.84,96.86,96.65,96.84,37575.0,96.4945,96.5145,96.3052,96.4945,37575.0
2025-05-13 11:20:00,96.84,96.87,96.67,96.75,23258.0,96.4945,96.5244,96.3251,96.4049,23258.0
2025-05-13 11:30:00,96.74,96.86,96.73,96.84,55882.0,96.3949,96.5145,96.3849,96.4945,55882.0
2025-05-13 11:40:00,96.84,97.05,96.84,96.99,39753.0,96.4945,96.7038,96.4945,96.644,39753.0
2025-05-13 11:50:00,96.96,96.98,96.74,96.78,17068.0,96.6141,96.634,96.3949,96.4348,17068.0
2025-05-13 12:00:00,96.78,96.79,96.6,96.66,13669.0,96.4348,96.4447,96.2554,96.3152,13669.0
2025-05-13 12:10:00,96.65,96.78,96.62,96.67,16213.0,96.3052,96.4348,96.2753,96.3251,16213.0
2025-05-13 12:20:00,96.68,96.95,96.68,96.95,14729.0,96.3351,96.6042,96.3351,96.6042,14729.0
2025-05-13 12:30:00,96.95,96.96,96.84,96.94,16684.0,96.6042,96.6141,96.4945,96.5942,16684.0
2025-05-13 12:40:00,96.92,96.97,96.91,96.93,22595.0,96.5743,96.6241,96.5643,96.5842,22595.0
2025-05-13 12:50:00,96.93,96.98,96.83,96.85,34224.0,96.5842,96.634,96.4846,96.5045,34224.0
2025-05-13 13:00:00,96.87,96.96,96.79,96.84,27098.0,96.5244,96.6141,96.4447,96.4945,27098.0
2025-05-13 13:10:00,96.84,97.02,96.77,96.92,40191.0,96.4945,96.6739,96.4248,96.5743,40191.0
2025-05-13 13:20:00,96.93,96.96,96.78,96.84,27765.0,96.5842,96.6141,96.4348,96.4945,27765.0
2025-05-13 13:30:00,96.84,96.9,96.79,96.8,59118.0,96.4945,96.5543,96.4447,96.4547,59118.0
2025-05-13 13:40:00,96.81,96.91,96.8,96.85,58419.0,96.4647,96.5643,96.4547,96.5045,58419.0
2025-05-13 13:50:00,96.85,96.88,96.7,96.77,24304.0,96.5045,96.5344,96.355,96.4248,24304.0
2025-05-13 14:00:00,96.75,97.05,96.72,97.04,129161.0,96.4049,96.7038,96.375,96.6938,129161.0
2025-05-13 14:10:00,97.05,97.11,96.99,97.1,36811.0,96.7038,96.7636,96.644,96.7536,36811.0
2025-05-13 14:20:00,97.1,97.11,96.94,96.95,42395.0,96.7536,96.7636,96.5942,96.6042,42395.0
2025-05-13 14:30:00,96.94,96.96,96.78,96.84,29327.0,96.5942,96.6141,96.4348,96.4945,29327.0
2025-05-13 14:40:00,96.84,96.89,96.76,96.84,24301.0,96.4945,96.5444,96.4148,96.4945,24301.0
2025-05-13 14:50:00,96.85,97.01,96.82,97.01,32384.0,96.5045,96.6639,96.4746,96.6639,32384.0
2025-05-13 15:00:00,97.01,97.06,96.87,96.88,26095.0,96.6639,96.7138,96.5244,96.5344,26095.0
2025-05-13 15:10:00,96.88,97.02,96.66,96.74,343910.0,96.5344,96.6739,96.3152,96.3949,343910.0
2025-05-13 15:20:00,96.76,96.79,96.63,96.77,213413.0,96.4148,96.4447,96.2853,96.4248,213413.0
2025-05-13 15:30:00,96.76,96.95,96.71,96.71,133369.0,96.4148,96.6042,96.365,96.365,133369.0
2025-05-13 15:40:00,96.73,96.75,96.65,96.67,122466.0,96.3849,96.4049,96.3052,96.3251,122466.0
2025-05-13 15:50:00,96.68,96.7,95.98,96.02,529749.0,96.3351,96.355,95.6376,95.6775,529749.0
2025-05-14 09:30:00,96.06,96.52,95.64,96.18,93963.0,95.7173,96.1757,95.2988,95.8369,93963.0
2025-05-14 09:40:00,96.18,96.33,95.91,96.29,73748.0,95.8369,95.9864,95.5679,95.9465,73748.0
2025-05-14 09:50:00,96.28,96.34,96.08,96.25,56800.0,95.9365,95.9963,95.7373,95.9066,56800.0
2025-05-14 10:00:00,96.25,96.48,96.1,96.16,93001.0,95.9066,96.1358,95.7572,95.817,93001.0
2025-05-14 10:10:00,96.14,96.35,95.98,96.18,77813.0,95.797,96.0063,95.6376,95.8369,77813.0
2025-05-14 10:20:00,96.16,96.44,96.16,96.37,60464.0,95.817,96.096,95.817,96.0262,60464.0
2025-05-14 10:30:00,96.38,96.4,96.19,96.19,111929.0,96.0362,96.0561,95.8469,95.8469,111929.0
2025-05-14 10:40:00,96.19,96.26,96.04,96.08,38421.0,95.8469,95.9166,95.6974,95.7373,38421.0
2025-05-14 10:50:00,96.07,96.14,96.0,96.07,143872.0,95.7273,95.797,95.6575,95.7273,143872.0
2025-05-14 11:00:00,96.07,96.33,96.05,96.33,115246.0,95.7273,95.9864,95.7074,95.9864,115246.0
2025-05-14 11:10:00,96.36,96.41,96.25,96.39,26644.0,96.0163,96.0661,95.9066,96.0461,26644.0
2025-05-14 11:20:00,96.41,96.61,96.36,96.61,62859.0,96.0661,96.2654,96.0163,96.2654,62859.0
2025-05-14 11:30:00,96.58,96.69,96.48,96.48,52611.0,96.2355,96.3451,96.1358,96.1358,52611.0
2025-05-14 11:40:00,96.48,96.6,96.41,96.53,43514.0,96.1358,96.2554,96.0661,96.1856,43514.0
2025-05-14 11:50:00,96.51,96.52,96.3,96.33,59491.0,96.1657,96.1757,95.9565,95.9864,59491.0
2025-05-14 12:00:00,96.34,96.43,96.34,96.42,20219.0,95.9963,96.086,95.9963,96.076,20219.0
2025-05-14 12:10:00,96.43,96.48,96.37,96.37,16593.0,96.086,96.1358,96.0262,96.0262,16593.0
2025-05-14 12:20:00,96.39,96.51,96.38,96.46,33113.0,96.0461,96.1657,96.0362,96.1159,33113.0
2025-05-14 12:30:00,96.44,96.64,96.44,96.47,22377.0,96.096,96.2953,96.096,96.1259,22377.0
2025-05-14 12:40:00,96.47,96.49,96.32,96.36,44034.0,96.1259,96.1458,95.9764,96.0163,44034.0
2025-05-14 12:50:00,96.37,96.44,96.36,96.42,28903.0,96.0262,96.096,96.0163,96.076,28903.0
2025-05-14 13:00:00,96.4,96.44,96.32,96.41,31850.0,96.0561,96.096,95.9764,96.0661,31850.0
2025-05-14 13:10:00,96.41,96.43,96.13,96.21,22495.0,96.0661,96.086,95.7871,95.8668,22495.0
2025-05-14 13:20:00,96.21,96.21,95.96,96.12,21987.0,95.8668,95.8668,95.6177,95.7771,21987.0
2025-05-14 13:30:00,96.14,96.32,96.11,96.31,23941.0,95.797,95.9764,95.7671,95.9664,23941.0
2025-05-14 13:40:00,96.31,96.39,96.29,96.3,38431.0,95.9664,96.0461,95.9465,95.9565,38431.0
2025-05-14 13:50:00,96.32,96.43,96.32,96.4,19960.0,95.9764,96.086,95.9764,96.0561,19960.0
2025-05-14 14:00:00,96.41,96.45,96.36,96.37,36049.0,96.0661,96.1059,96.0163,96.0262,36049.0
2025-05-14 14:10:00,96.37,96.4,96.25,96.39,23398.0,96.0262,96.0561,95.9066,96.0461,23398.0
2025-05-14 14:20:00,96.39,96.39,96.18,96.25,39721.0,96.0461,96.0461,95.8369,95.9066,39721.0
2025-05-14 14:30:00,96.25,96.46,96.25,96.46,45173.0,95.9066,96.1159,95.9066,96.1159,45173.0
2025-05-14 14:40:00,96.47,96.52,96.35,96.37,35750.0,96.1259,96.1757,96.0063,96.0262,35750.0
2025-05-14 14:50:00,96.37,96.43,96.23,96.28,60086.0,96.0262,96.086,95.8867,95.9365,60086.0
2025-05-14 15:00:00,96.27,96.33,96.19,96.28,55256.0,95.9266,95.9864,95.8469,95.9365,55256.0
2025-05-14 15:10:00,96.29,96.39,96.28,96.35,48569.0,95.9465,96.0461,95.9365,96.0063,48569.0
2025-05-14 15:20:00,96.34,96.36,96.12,96.19,56098.0,95.9963,96.0163,95.7771,95.8469,56098.0
2025-05-14 15:30:00,96.19,96.34,96.18,96.28,73718.0,95.8469,95.9963,95.8369,95.9365,73718.0
2025-05-14 15:40:00,96.29,96.39,96.25,96.35,110037.0,95.9465,96.0461,95.9066,96.0063,110037.0
2025-05-14 15:50:00,96.39,96.61,96.2,96.34,458505.0,96.0461,96.2654,95.8568,95.9963,458505.0
2025-05-15 09:30:00,95.8,96.8,95.8,96.48,55877.0,95.4583,96.4547,95.4583,96.1358,55877.0
2025-05-15 09:40:00,96.43,96.52,96.12,96.17,22450.0,96.086,96.1757,95.7771,95.8269,22450.0
2025-05-15 09:50:00,96.18,96.41,96.06,96.34,48203.0,95.8369,96.0661,95.7173,95.9963,48203.0
2025-05-15 10:00:00,96.35,96.68,96.35,96.51,22269.0,96.0063,96.3351,96.0063,96.1657,22269.0
2025-05-15 10:10:00,96.52,96.52,96.22,96.34,52105.0,96.1757,96.1757,95.8768,95.9963,52105.0
2025-05-15 10:20:00,96.38,96.64,96.36,96.51,53924.0,96.0362,96.2953,96.0163,96.1657,53924.0
2025-05-15 10:30:00,96.48,96.57,96.37,96.57,21148.0,96.1358,96.2255,96.0262,96.2255,21148.0
2025-05-15 10:40:00,96.58,96.72,96.57,96.64,27907.0,96.2355,96.375,96.2255,96.2953,27907.0
2025-05-15 10:50:00,96.61,96.77,96.57,96.71,15309.0,96.2654,96.4248,96.2255,96.365,15309.0
2025-05-15 11:00:00,96.68,96.75,96.65,96.65,15794.0,96.3351,96.4049,96.3052,96.3052,15794.0
2025-05-15 11:10:00,96.66,96.73,96.61,96.64,10855.0,96.3152,96.3849,96.2654,96.2953,10855.0
2025-05-15 11:20:00,96.64,96.77,96.62,96.74,16398.0,96.2953,96.4248,96.2753,96.3949,16398.0
2025-05-15 11:30:00,96.71,96.77,96.63,96.69,19545.0,96.365,96.4248,96.2853,96.3451,19545.0
2025-05-15 11:40:00,96.7,96.78,96.65,96.68,19140.0,96.355,96.4348,96.3052,96.3351,19140.0
2025-05-15 11:50:00,96.66,96.66,96.5,96.62,48234.0,96.3152,96.3152,96.1558,96.2753,48234.0
2025-05-15 12:00:00,96.61,96.75,96.54,96.72,10559.0,96.2654,96.4049,96.1956,96.375,10559.0
2025-05-15 12:10:00,96.71,96.73,96.56,96.59,13966.0,96.365,96.3849,96.2155,96.2454,13966.0
2025-05-15 12:20:00,96.59,96.61,96.42,96.52,24294.0,96.2454,96.2654,96.076,96.1757,24294.0
2025-05-15 12:30:00,96.5,96.62,96.49,96.59,41598.0,96.1558,96.2753,96.1458,96.2454,41598.0
2025-05-15 12:40:00,96.59,96.64,96.54,96.6,27621.0,96.2454,96.2953,96.1956,96.2554,27621.0
2025-05-15 12:50:00,96.58,96.61,96.49,96.55,16144.0,96.2355,96.2654,96.1458,96.2056,16144.0
2025-05-15 13:00:00,96.54,96.64,96.5,96.58,23775.0,96.1956,96.2953,96.1558,96.2355,23775.0
2025-05-15 13:10:00,96.54,96.61,96.52,96.6,14939.0,96.1956,96.2654,96.1757,96.2554,14939.0
2025-05-15 13:20:00,96.61,96.7,96.59,96.67,19396.0,96.2654,96.355,96.2454,96.3251,19396.0
2025-05-15 13:30:00,96.68,96.7,96.54,96.63,20617.0,96.3351,96.355,96.1956,96.2853,20617.0
2025-05-15 13:40:00,96.63,96.68,96.56,96.63,24055.0,96.2853,96.3351,96.2155,96.2853,24055.0
2025-05-15 13:50:00,96.65,96.72,96.52,96.55,27413.0,96.3052,96.375,96.1757,96.2056,27413.0
2025-05-15 14:00:00,96.56,96.73,96.5,96.67,12506.0,96.2155,96.3849,96.1558,96.3251,12506.0
2025-05-15 14:10:00,96.67,96.77,96.65,96.69,16116.0,96.3251,96.4248,96.3052,96.3451,16116.0
2025-05-15 14:20:00,96.68,96.78,96.65,96.77,31259.0,96.3351,96.4348,96.3052,96.4248,31259.0
2025-05-15 14:30:00,96.77,96.91,96.77,96.84,13181.0,96.4248,96.5643,96.4248,96.4945,13181.0
2025-05-15 14:40:00,96.85,96.96,96.83,96.91,27211.0,96.5045,96.6141,96.4846,96.5643,27211.0
2025-05-15 14:50:00,96.88,96.95,96.85,96.91,13956.0,96.5344,96.6042,96.5045,96.5643,13956.0
2025-05-15 15:00:00,96.91,96.95,96.83,96.83,19569.0,96.5643,96.6042,96.4846,96.4846,19569.0
2025-05-15 15:10:00,96.84,96.98,96.82,96.92,43147.0,96.4945,96.634,96.4746,96.5743,43147.0
2025-05-15 15:20:00,96.92,96.96,96.8,96.87,46211.0,96.5743,96.6141,96.4547,96.5244,46211.0
2025-05-15 15:30:00,96.87,96.94,96.8,96.81,40352.0,96.5244,96.5942,96.4547,96.4647,40352.0
2025-05-15 15:40:00,96.82,96.95,96.76,96.81,98904.0,96.4746,96.6042,96.4148,96.4647,98904.0
2025-05-15 15:50:00,96.8,96.96,96.61,96.81,285388.0,96.4547,96.6141,96.2654,96.4647,285388.0
2025-05-16 09:30:00,96.78,97.02,96.38,96.43,182526.0,96.4348,96.6739,96.0362,96.086,182526.0
2025-05-16 09:40:00,96.42,96.64,96.33,96.55,17101.0,96.076,96.2953,95.9864,96.2056,17101.0
2025-05-16 09:50:00,96.57,96.78,96.5,96.58,29447.0,96.2255,96.4348,96.1558,96.2355,29447.0
2025-05-16 10:00:00,96.54,96.67,96.3,96.48,44514.0,96.1956,96.3251,95.9565,96.1358,44514.0
2025-05-16 10:10:00,96.52,96.75,96.48,96.67,40420.0,96.1757,96.4049,96.1358,96.3251,40420.0
2025-05-16 10:20:00,96.65,96.94,96.59,96.82,33120.0,96.3052,96.5942,96.2454,96.4746,33120.0
2025-05-16 10:30:00,96.83,96.97,96.75,96.86,34397.0,96.4846,96.6241,96.4049,96.5145,34397.0
2025-05-16 10:40:00,96.88,96.93,96.78,96.89,19038.0,96.5344,96.5842,96.4348,96.5444,19038.0
2025-05-16 10:50:00,96.89,96.99,96.87,96.89,31256.0,96.5444,96.644,96.5244,96.5444,31256.0
2025-05-16 11:00:00,96.9,96.98,96.8,96.9,107973.0,96.5543,96.634,96.4547,96.5543,107973.0
2025-05-16 11:10:00,96.93,97.04,96.92,96.98,21452.0,96.5842,96.6938,96.5743,96.634,21452.0
2025-05-16 11:20:00,96.98,97.0,96.92,96.93,18012.0,96.634,96.654,96.5743,96.5842,18012.0
2025-05-16 11:30:00,96.93,97.03,96.83,96.84,24302.0,96.5842,96.6839,96.4846,96.4945,24302.0
2025-05-16 11:40:00,96.82,97.09,96.81,97.02,82293.0,96.4746,96.7437,96.4647,96.6739,82293.0
2025-05-16 11:50:00,97.05,97.2,97.0,97.18,21162.0,96.7038,96.8533,96.654,96.8333,21162.0
2025-05-16 12:00:00,97.16,97.51,97.16,97.47,46657.0,96.8134,97.1622,96.8134,97.1223,46657.0
2025-05-16 12:10:00,97.46,97.56,97.35,97.43,106751.0,97.1123,97.212,97.0027,97.0824,106751.0
2025-05-16 12:20:00,97.43,97.49,97.32,97.33,23648.0,97.0824,97.1422,96.9728,96.9828,23648.0
2025-05-16 12:30:00,97.35,97.39,97.19,97.25,13837.0,97.0027,97.0426,96.8433,96.9031,13837.0
2025-05-16 12:40:00,97.25,97.39,97.25,97.33,65035.0,96.9031,97.0426,96.9031,96.9828,65035.0
2025-05-16 12:50:00,97.32,97.47,97.32,97.42,23132.0,96.9728,97.1223,96.9728,97.0725,23132.0
2025-05-16 13:00:00,97.42,97.5,97.4,97.49,15530.0,97.0725,97.1522,97.0525,97.1422,15530.0
2025-05-16 13:10:00,97.48,97.59,97.43,97.56,17306.0,97.1323,97.2419,97.0824,97.212,17306.0
2025-05-16 13:20:00,97.58,97.61,97.53,97.6,10976.0,97.2319,97.2618,97.1821,97.2518,10976.0
2025-05-16 13:30:00,97.59,97.68,97.58,97.64,33415.0,97.2419,97.3315,97.2319,97.2917,33415.0
2025-05-16 13:40:00,97.63,97.64,97.54,97.59,35347.0,97.2817,97.2917,97.192,97.2419,35347.0
2025-05-16 13:50:00,97.6,97.6,97.46,97.47,16997.0,97.2518,97.2518,97.1123,97.1223,16997.0
2025-05-16 14:00:00,97.48,97.62,97.48,97.54,35836.0,97.1323,97.2718,97.1323,97.192,35836.0
2025-05-16 14:10:00,97.54,97.6,97.45,97.47,39695.0,97.192,97.2518,97.1024,97.1223,39695.0
2025-05-16 14:20:00,97.48,97.57,97.45,97.54,31689.0,97.1323,97.2219,97.1024,97.192,31689.0
2025-05-16 14:30:00,97.53,97.58,97.45,97.58,49791.0,97.1821,97.2319,97.1024,97.2319,49791.0
2025-05-16 14:40:00,97.58,97.72,97.58,97.72,31606.0,97.2319,97.3714,97.2319,97.3714,31606.0
2025-05-16 14:50:00,97.72,97.72,97.62,97.66,25553.0,97.3714,97.3714,97.2718,97.3116,25553.0
2025-05-16 15:00:00,97.67,97.8,97.66,97.75,33334.0,97.3216,97.4511,97.3116,97.4013,33334.0
2025-05-16 15:10:00,97.75,97.8,97.7,97.8,31752.0,97.4013,97.4511,97.3515,97.4511,31752.0
2025-05-16 15:20:00,97.8,97.8,97.63,97.66,48067.0,97.4511,97.4511,97.2817,97.3116,48067.0
2025-05-16 15:30:00,97.65,97.71,97.63,97.67,55910.0,97.3017,97.3614,97.2817,97.3216,55910.0
2025-05-16 15:40:00,97.67,97.78,97.62,97.7,71430.0,97.3216,97.4312,97.2718,97.3515,71430.0
2025-05-16 15:50:00,97.69,97.95,97.65,97.91,261693.0,97.3415,97.6006,97.3017,97.5607,261693.0
2025-05-19 09:30:00,96.53,97.17,96.05,97.03,86196.0,96.1856,96.8234,95.7074,96.6839,86196.0
2025-05-19 09:40:00,97.03,97.45,96.99,97.39,55982.0,96.6839,97.1024,96.644,97.0426,55982.0
2025-05-19 09:50:00,97.39,97.6,97.35,97.57,30724.0,97.0426,97.2518,97.0027,97.2219,30724.0
2025-05-19 10:00:00,97.59,97.82,97.51,97.59,39446.0,97.2419,97.471,97.1622,97.2419,39446.0
2025-05-19 10:10:00,97.59,97.9,97.59,97.85,63623.0,97.2419,97.5508,97.2419,97.5009,63623.0
2025-05-19 10:20:00,97.85,97.9,97.62,97.74,30321.0,97.5009,97.5508,97.2718,97.3913,30321.0
2025-05-19 10:30:00,97.74,97.92,97.67,97.9,22748.0,97.3913,97.5707,97.3216,97.5508,22748.0
2025-05-19 10:40:00,97.9,97.92,97.76,97.76,17188.0,97.5508,97.5707,97.4113,97.4113,17188.0
2025-05-19 10:50:00,97.76,97.9,97.72,97.85,31650.0,97.4113,97.5508,97.3714,97.5009,31650.0
2025-05-19 11:00:00,97.85,98.09,97.82,98.01,20207.0,97.5009,97.7401,97.471,97.6604,20207.0
2025-05-19 11:10:00,98.03,98.06,97.94,97.99,25734.0,97.6803,97.7102,97.5906,97.6404,25734.0
2025-05-19 11:20:00,97.98,97.98,97.68,97.68,26845.0,97.6305,97.6305,97.3315,97.3315,26845.0
2025-05-19 11:30:00,97.67,97.89,97.66,97.86,34467.0,97.3216,97.5408,97.3116,97.5109,34467.0
2025-05-19 11:40:00,97.89,97.96,97.72,97.73,17255.0,97.5408,97.6105,97.3714,97.3814,17255.0
2025-05-19 11:50:00,97.73,97.9,97.69,97.85,24379.0,97.3814,97.5508,97.3415,97.5009,24379.0
2025-05-19 12:00:00,97.85,97.95,97.81,97.92,18259.0,97.5009,97.6006,97.4611,97.5707,18259.0
2025-05-19 12:10:00,97.92,98.02,97.91,97.91,22859.0,97.5707,97.6703,97.5607,97.5607,22859.0
2025-05-19 12:20:00,97.91,98.04,97.91,98.03,30357.0,97.5607,97.6903,97.5607,97.6803,30357.0
2025-05-19 12:30:00,98.02,98.1,97.98,98.09,18242.0,97.6703,97.75,97.6305,97.7401,18242.0
2025-05-19 12:40:00,98.08,98.13,98.0,98.11,21902.0,97.7301,97.7799,97.6504,97.76,21902.0
2025-05-19 12:50:00,98.12,98.21,98.11,98.13,33640.0,97.77,97.8597,97.76,97.7799,33640.0
2025-05-19 13:00:00,98.11,98.33,98.09,98.32,13494.0,97.76,97.9792,97.7401,97.9693,13494.0
2025-05-19 13:10:00,98.32,98.32,98.22,98.23,7803.0,97.9693,97.9693,97.8696,97.8796,7803.0
2025-05-19 13:20:00,98.22,98.31,98.21,98.26,18730.0,97.8696,97.9593,97.8597,97.9095,18730.0
2025-05-19 13:30:00,98.29,98.29,98.16,98.21,26617.0,97.9394,97.9394,97.8098,97.8597,26617.0
2025-05-19 13:40:00,98.17,98.2,98.06,98.09,38808.0,97.8198,97.8497,97.7102,97.7401,38808.0
2025-05-19 13:50:00,98.08,98.15,98.06,98.09,44029.0,97.7301,97.7999,97.7102,97.7401,44029.0
2025-05-19 14:00:00,98.09,98.12,97.98,98.04,36134.0,97.7401,97.77,97.6305,97.6903,36134.0
2025-05-19 14:10:00,98.04,98.09,97.93,98.0,17258.0,97.6903,97.7401,97.5807,97.6504,17258.0
2025-05-19 14:20:00,98.0,98.13,97.96,98.04,29804.0,97.6504,97.7799,97.6105,97.6903,29804.0
2025-05-19 14:30:00,98.04,98.15,98.01,98.1,16364.0,97.6903,97.7999,97.6604,97.75,16364.0
2025-05-19 14:40:00,98.11,98.12,98.0,98.05,28328.0,97.76,97.77,97.6504,97.7002,28328.0
2025-05-19 14:50:00,98.06,98.07,97.93,98.05,31194.0,97.7102,97.7202,97.5807,97.7002,31194.0
2025-05-19 15:00:00,98.04,98.06,97.78,97.86,82167.0,97.6903,97.7102,97.4312,97.5109,82167.0
2025-05-19 15:10:00,97.86,97.86,97.67,97.69,47618.0,97.5109,97.5109,97.3216,97.3415,47618.0
2025-05-19 15:20:00,97.69,97.73,97.6,97.65,53584.0,97.3415,97.3814,97.2518,97.3017,53584.0
2025-05-19 15:30:00,97.68,97.75,97.63,97.68,57981.0,97.3315,97.4013,97.2817,97.3315,57981.0
2025-05-19 15:40:00,97.68,97.69,97.56,97.62,75844.0,97.3315,97.3415,97.212,97.2718,75844.0
2025-05-19 15:50:00,97.63,97.92,97.57,97.86,358228.0,97.2817,97.5707,97.2219,97.5109,358228.0
2025-05-20 09:30:00,97.75,98.19,97.53,97.76,132545.0,97.4013,97.8397,97.1821,97.4113,132545.0
2025-05-20 09:40:00,97.83,97.85,97.53,97.64,33980.0,97.481,97.5009,97.1821,97.2917,33980.0
2025-05-20 09:50:00,97.65,97.93,97.57,97.69,40617.0,97.3017,97.5807,97.2219,97.3415,40617.0
2025-05-20 10:00:00,97.68,97.83,97.62,97.64,34595.0,97.3315,97.481,97.2718,97.2917,34595.0
2025-05-20 10:10:00,97.63,97.85,97.6,97.83,36360.0,97.2817,97.5009,97.2518,97.481,36360.0
2025-05-20 10:20:00,97.84,98.02,97.84,97.94,100401.0,97.491,97.6703,97.491,97.5906,100401.0
2025-05-20 10:30:00,97.95,98.06,97.78,98.04,167792.0,97.6006,97.7102,97.4312,97.6903,167792.0
2025-05-20 10:40:00,98.03,98.11,97.92,97.93,84402.0,97.6803,97.76,97.5707,97.5807,84402.0
2025-05-20 10:50:00,97.93,97.93,97.73,97.73,70111.0,97.5807,97.5807,97.3814,97.3814,70111.0
2025-05-20 11:00:00,97.7,97.77,97.64,97.75,21555.0,97.3515,97.4212,97.2917,97.4013,21555.0
2025-05-20 11:10:00,97.75,97.77,97.69,97.76,24834.0,97.4013,97.4212,97.3415,97.4113,24834.0
2025-05-20 11:20:00,97.77,97.8,97.69,97.75,23524.0,97.4212,97.4511,97.3415,97.4013,23524.0
2025-05-20 11:30:00,97.76,97.77,97.58,97.64,24830.0,97.4113,97.4212,97.2319,97.2917,24830.0
2025-05-20 11:40:00,97.63,97.63,97.48,97.54,22322.0,97.2817,97.2817,97.1323,97.192,22322.0
2025-05-20 11:50:00,97.57,97.58,97.46,97.56,11720.0,97.2219,97.2319,97.1123,97.212,11720.0
2025-05-20 12:00:00,97.59,97.6,97.5,97.54,28730.0,97.2419,97.2518,97.1522,97.192,28730.0
2025-05-20 12:10:00,97.56,97.7,97.52,97.61,49069.0,97.212,97.3515,97.1721,97.2618,49069.0
2025-05-20 12:20:00,97.61,97.71,97.59,97.65,57317.0,97.2618,97.3614,97.2419,97.3017,57317.0
2025-05-20 12:30:00,97.63,97.65,97.38,97.53,29016.0,97.2817,97.3017,97.0326,97.1821,29016.0
2025-05-20 12:40:00,97.55,97.68,97.43,97.52,155532.0,97.202,97.3315,97.0824,97.1721,155532.0
2025-05-20 12:50:00,97.53,97.55,97.42,97.5,16043.0,97.1821,97.202,97.0725,97.1522,16043.0
2025-05-20 13:00:00,97.5,97.56,97.49,97.54,49270.0,97.1522,97.212,97.1422,97.192,49270.0
2025-05-20 13:10:00,97.54,97.58,97.51,97.55,31997.0,97.192,97.2319,97.1622,97.202,31997.0
2025-05-20 13:20:00,97.54,97.63,97.51,97.55,95871.0,97.192,97.2817,97.1622,97.202,95871.0
2025-05-20 13:30:00,97.56,97.6,97.52,97.59,26722.0,97.212,97.2518,97.1721,97.2419,26722.0
2025-05-20 13:40:00,97.57,97.61,97.51,97.52,24980.0,97.2219,97.2618,97.1622,97.1721,24980.0
2025-05-20 13:50:00,97.51,97.56,97.49,97.56,21110.0,97.1622,97.212,97.1422,97.212,21110.0
2025-05-20 14:00:00,97.55,97.59,97.51,97.54,15379.0,97.202,97.2419,97.1622,97.192,15379.0
2025-05-20 14:10:00,97.53,97.6,97.49,97.53,30305.0,97.1821,97.2518,97.1422,97.1821,30305.0
2025-05-20 14:20:00,97.48,97.48,97.25,97.26,32527.0,97.1323,97.1323,96.9031,96.913,32527.0
2025-05-20 14:30:00,97.27,97.41,97.22,97.4,41096.0,96.923,97.0625,96.8732,97.0525,41096.0
2025-05-20 14:40:00,97.4,97.41,97.28,97.31,19441.0,97.0525,97.0625,96.933,96.9629,19441.0
2025-05-20 14:50:00,97.31,97.36,97.27,97.32,23762.0,96.9629,97.0127,96.923,96.9728,23762.0
2025-05-20 15:00:00,97.31,97.32,97.05,97.22,40377.0,96.9629,96.9728,96.7038,96.8732,40377.0
2025-05-20 15:10:00,97.24,97.31,97.18,97.28,25483.0,96.8931,96.9629,96.8333,96.933,25483.0
2025-05-20 15:20:00,97.28,97.32,97.21,97.23,36582.0,96.933,96.9728,96.8632,96.8832,36582.0
2025-05-20 15:30:00,97.26,97.33,97.24,97.31,46929.0,96.913,96.9828,96.8931,96.9629,46929.0
2025-05-20 15:40:00,97.33,97.5,97.25,97.44,91982.0,96.9828,97.1522,96.9031,97.0924,91982.0
2025-05-20 15:50:00,97.41,97.68,97.31,97.64,448888.0,97.0625,97.3315,96.9629,97.2917,448888.0
2025-05-21 09:30:00,96.21,97.13,96.01,97.13,141336.0,95.8668,96.7835,95.6675,96.7835,141336.0
2025-05-21 09:40:00,97.07,97.33,97.03,97.28,50454.0,96.7237,96.9828,96.6839,96.933,50454.0
2025-05-21 09:50:00,97.28,97.49,97.14,97.36,61204.0,96.933,97.1422,96.7935,97.0127,61204.0
2025-05-21 10:00:00,97.37,97.45,97.18,97.23,69057.0,97.0227,97.1024,96.8333,96.8832,69057.0
2025-05-21 10:10:00,97.2,97.24,97.0,97.2,53947.0,96.8533,96.8931,96.654,96.8533,53947.0
2025-05-21 10:20:00,97.17,97.23,96.99,97.0,29708.0,96.8234,96.8832,96.644,96.654,29708.0
2025-05-21 10:30:00,97.0,97.06,96.87,97.0,68889.0,96.654,96.7138,96.5244,96.654,68889.0
2025-05-21 10:40:00,96.95,97.07,96.92,97.02,37741.0,96.6042,96.7237,96.5743,96.6739,37741.0
2025-05-21 10:50:00,97.03,97.07,96.78,96.9,48732.0,96.6839,96.7237,96.4348,96.5543,48732.0
2025-05-21 11:00:00,96.9,97.05,96.83,97.05,23124.0,96.5543,96.7038,96.4846,96.7038,23124.0
2025-05-21 11:10:00,97.05,97.15,97.02,97.05,21021.0,96.7038,96.8034,96.6739,96.7038,21021.0
2025-05-21 11:20:00,97.05,97.07,96.98,97.0,19362.0,96.7038,96.7237,96.634,96.654,19362.0
2025-05-21 11:30:00,97.0,97.14,96.96,97.13,30076.0,96.654,96.7935,96.6141,96.7835,30076.0
2025-05-21 11:40:00,97.15,97.3,97.14,97.29,16391.0,96.8034,96.9529,96.7935,96.9429,16391.0
2025-05-21 11:50:00,97.29,97.57,97.29,97.5,49624.0,96.9429,97.2219,96.9429,97.1522,49624.0
2025-05-21 12:00:00,97.51,97.6,97.39,97.53,56855.0,97.1622,97.2518,97.0426,97.1821,56855.0
2025-05-21 12:10:00,97.53,97.79,97.52,97.73,100373.0,97.1821,97.4412,97.1721,97.3814,100373.0
2025-05-21 12:20:00,97.73,97.73,97.57,97.62,27404.0,97.3814,97.3814,97.2219,97.2718,27404.0
2025-05-21 12:30:00,97.62,97.79,97.62,97.74,24913.0,97.2718,97.4412,97.2718,97.3913,24913.0
2025-05-21 12:40:00,97.74,97.85,97.71,97.85,43801.0,97.3913,97.5009,97.3614,97.5009,43801.0
2025-05-21 12:50:00,97.86,97.87,97.67,97.67,32726.0,97.5109,97.5209,97.3216,97.3216,32726.0
2025-05-21 13:00:00,97.69,97.75,97.56,97.59,36968.0,97.3415,97.4013,97.212,97.2419,36968.0
2025-05-21 13:10:00,97.57,97.57,97.16,97.25,30393.0,97.2219,97.2219,96.8134,96.9031,30393.0
2025-05-21 13:20:00,97.21,97.21,96.7,96.73,43678.0,96.8632,96.8632,96.355,96.3849,43678.0
2025-05-21 13:30:00,96.72,97.35,96.62,97.35,62443.0,96.375,97.0027,96.2753,97.0027,62443.0
2025-05-21 13:40:00,97.35,97.39,97.18,97.28,25905.0,97.0027,97.0426,96.8333,96.933,25905.0
2025-05-21 13:50:00,97.23,97.29,97.05,97.13,52235.0,96.8832,96.9429,96.7038,96.7835,52235.0
2025-05-21 14:00:00,97.13,97.21,96.87,96.94,36955.0,96.7835,96.8632,96.5244,96.5942,36955.0
2025-05-21 14:10:00,96.97,97.0,96.79,96.9,38339.0,96.6241,96.654,96.4447,96.5543,38339.0
2025-05-21 14:20:00,96.86,97.02,96.76,96.97,31522.0,96.5145,96.6739,96.4148,96.6241,31522.0
2025-05-21 14:30:00,96.95,97.06,96.9,96.98,40165.0,96.6042,96.7138,96.5543,96.634,40165.0
2025-05-21 14:40:00,96.98,97.13,96.97,97.06,146269.0,96.634,96.7835,96.6241,96.7138,146269.0
2025-05-21 14:50:00,97.04,97.16,96.99,97.06,95764.0,96.6938,96.8134,96.644,96.7138,95764.0
2025-05-21 15:00:00,97.07,97.23,96.85,96.86,147482.0,96.7237,96.8832,96.5045,96.5145,147482.0
2025-05-21 15:10:00,96.86,97.02,96.76,96.85,73876.0,96.5145,96.6739,96.4148,96.5045,73876.0
2025-05-21 15:20:00,96.86,96.96,96.71,96.8,199711.0,96.5145,96.6141,96.365,96.4547,199711.0
2025-05-21 15:30:00,96.79,97.26,96.79,97.23,98962.0,96.4447,96.913,96.4447,96.8832,98962.0
2025-05-21 15:40:00,97.26,97.28,97.14,97.2,68976.0,96.913,96.933,96.7935,96.8533,68976.0
2025-05-21 15:50:00,97.23,97.37,97.07,97.18,455894.0,96.8832,97.0227,96.7237,96.8333,455894.0
2025-05-22 09:30:00,97.03,97.19,96.7,97.16,63484.0,96.6839,96.8433,96.355,96.8134,63484.0
2025-05-22 09:40:00,97.06,97.21,97.0,97.09,51355.0,96.7138,96.8632,96.654,96.7437,51355.0
2025-05-22 09:50:00,97.05,97.37,97.04,97.34,155944.0,96.7038,97.0227,96.6938,96.9928,155944.0
2025-05-22 10:00:00,97.36,97.78,97.35,97.73,104170.0,97.0127,97.4312,97.0027,97.3814,104170.0
2025-05-22 10:10:00,97.73,97.87,97.52,97.83,77864.0,97.3814,97.5209,97.1721,97.481,77864.0
2025-05-22 10:20:00,97.8,97.81,97.44,97.57,168891.0,97.4511,97.4611,97.0924,97.2219,168891.0
2025-05-22 10:30:00,97.57,97.59,97.09,97.18,140177.0,97.2219,97.2419,96.7437,96.8333,140177.0
2025-05-22 10:40:00,97.2,97.26,97.09,97.15,91034.0,96.8533,96.913,96.7437,96.8034,91034.0
2025-05-22 10:50:00,97.18,97.3,97.02,97.29,48178.0,96.8333,96.9529,96.6739,96.9429,48178.0
2025-05-22 11:00:00,97.29,97.61,97.28,97.58,20467.0,96.9429,97.2618,96.933,97.2319,20467.0
2025-05-22 11:10:00,97.58,97.63,97.49,97.59,62052.0,97.2319,97.2817,97.1422,97.2419,62052.0
2025-05-22 11:20:00,97.6,97.84,97.58,97.69,30177.0,97.2518,97.491,97.2319,97.3415,30177.0
2025-05-22 11:30:00,97.7,97.86,97.61,97.82,49709.0,97.3515,97.5109,97.2618,97.471,49709.0
2025-05-22 11:40:00,97.82,97.88,97.77,97.79,56103.0,97.471,97.5308,97.4212,97.4412,56103.0
2025-05-22 11:50:00,97.8,97.89,97.74,97.82,44536.0,97.4511,97.5408,97.3913,97.471,44536.0
2025-05-22 12:00:00,97.82,97.85,97.72,97.77,27302.0,97.471,97.5009,97.3714,97.4212,27302.0
2025-05-22 12:10:00,97.78,97.95,97.78,97.78,23648.0,97.4312,97.6006,97.4312,97.4312,23648.0
2025-05-22 12:20:00,97.8,97.8,97.65,97.68,23250.0,97.4511,97.4511,97.3017,97.3315,23250.0
2025-05-22 12:30:00,97.71,97.77,97.59,97.74,38480.0,97.3614,97.4212,97.2419,97.3913,38480.0
2025-05-22 12:40:00,97.75,97.85,97.74,97.75,48631.0,97.4013,97.5009,97.3913,97.4013,48631.0
2025-05-22 12:50:00,97.75,97.85,97.67,97.69,111184.0,97.4013,97.5009,97.3216,97.3415,111184.0
2025-05-22 13:00:00,97.69,97.72,97.54,97.54,30821.0,97.3415,97.3714,97.192,97.192,30821.0
2025-05-22 13:10:00,97.53,97.76,97.51,97.74,24732.0,97.1821,97.4113,97.1622,97.3913,24732.0
2025-05-22 13:20:00,97.72,97.94,97.72,97.89,28904.0,97.3714,97.5906,97.3714,97.5408,28904.0
2025-05-22 13:30:00,97.93,98.02,97.84,97.95,73456.0,97.5807,97.6703,97.491,97.6006,73456.0
2025-05-22 13:40:00,97.97,98.1,97.89,98.05,64889.0,97.6205,97.75,97.5408,97.7002,64889.0
2025-05-22 13:50:00,98.07,98.23,98.07,98.16,34958.0,97.7202,97.8796,97.7202,97.8098,34958.0
2025-05-22 14:00:00,98.16,98.31,98.12,98.28,60236.0,97.8098,97.9593,97.77,97.9294,60236.0
2025-05-22 14:10:00,98.29,98.36,98.24,98.33,68460.0,97.9394,98.0091,97.8895,97.9792,68460.0
2025-05-22 14:20:00,98.32,98.35,98.25,98.28,27081.0,97.9693,97.9992,97.8995,97.9294,27081.0
2025-05-22 14:30:00,98.27,98.3,98.2,98.21,64170.0,97.9194,97.9493,97.8497,97.8597,64170.0
2025-05-22 14:40:00,98.19,98.22,98.12,98.22,27597.0,97.8397,97.8696,97.77,97.8696,27597.0
2025-05-22 14:50:00,98.22,98.3,98.19,98.26,31850.0,97.8696,97.9493,97.8397,97.9095,31850.0
2025-05-22 15:00:00,98.27,98.41,98.21,98.25,107841.0,97.9194,98.0589,97.8597,97.8995,107841.0
2025-05-22 15:10:00,98.23,98.42,98.22,98.39,38854.0,97.8796,98.0689,97.8696,98.039,38854.0
2025-05-22 15:20:00,98.41,98.53,98.38,98.47,38189.0,98.0589,98.1785,98.029,98.1187,38189.0
2025-05-22 15:30:00,98.49,98.51,98.09,98.11,239384.0,98.1387,98.1586,97.7401,97.76,239384.0
2025-05-22 15:40:00,98.1,98.42,98.06,98.32,170589.0,97.75,98.0689,97.7102,97.9693,170589.0
2025-05-22 15:50:00,98.35,98.51,97.78,97.9,619277.0,97.9992,98.1586,97.4312,97.5508,619277.0
2025-05-23 09:30:00,96.67,97.49,96.31,97.41,82899.0,96.3251,97.1422,95.9664,97.0625,82899.0
2025-05-23 09:40:00,97.34,97.66,97.25,97.48,46641.0,96.9928,97.3116,96.9031,97.1323,46641.0
2025-05-23 09:50:00,97.47,97.57,97.17,97.22,27372.0,97.1223,97.2219,96.8234,96.8732,27372.0
2025-05-23 10:00:00,97.25,97.45,97.23,97.25,45628.0,96.9031,97.1024,96.8832,96.9031,45628.0
2025-05-23 10:10:00,97.23,97.35,97.09,97.09,51605.0,96.8832,97.0027,96.7437,96.7437,51605.0
2025-05-23 10:20:00,97.06,97.31,96.99,97.17,23596.0,96.7138,96.9629,96.644,96.8234,23596.0
2025-05-23 10:30:00,97.2,97.46,97.18,97.38,16506.0,96.8533,97.1123,96.8333,97.0326,16506.0
2025-05-23 10:40:00,97.38,97.48,97.3,97.35,38473.0,97.0326,97.1323,96.9529,97.0027,38473.0
2025-05-23 10:50:00,97.33,97.35,97.11,97.11,36223.0,96.9828,97.0027,96.7636,96.7636,36223.0
2025-05-23 11:00:00,97.13,97.33,97.11,97.3,30522.0,96.7835,96.9828,96.7636,96.9529,30522.0
2025-05-23 11:10:00,97.32,97.35,97.14,97.34,34726.0,96.9728,97.0027,96.7935,96.9928,34726.0
2025-05-23 11:20:00,97.35,97.55,97.35,97.5,39430.0,97.0027,97.202,97.0027,97.1522,39430.0
2025-05-23 11:30:00,97.49,97.64,97.45,97.49,22513.0,97.1422,97.2917,97.1024,97.1422,22513.0
2025-05-23 11:40:00,97.54,97.61,97.45,97.61,27885.0,97.192,97.2618,97.1024,97.2618,27885.0
2025-05-23 11:50:00,97.61,97.64,97.4,97.4,19709.0,97.2618,97.2917,97.0525,97.0525,19709.0
2025-05-23 12:00:00,97.41,97.54,97.32,97.46,32307.0,97.0625,97.192,96.9728,97.1123,32307.0
2025-05-23 12:10:00,97.42,97.47,97.3,97.31,13938.0,97.0725,97.1223,96.9529,96.9629,13938.0
2025-05-23 12:20:00,97.34,97.54,97.33,97.45,16694.0,96.9928,97.192,96.9828,97.1024,16694.0
2025-05-23 12:30:00,97.45,97.5,97.33,97.46,18050.0,97.1024,97.1522,96.9828,97.1123,18050.0
2025-05-23 12:40:00,97.45,97.56,97.4,97.54,23189.0,97.1024,97.212,97.0525,97.192,23189.0
2025-05-23 12:50:00,97.57,97.63,97.54,97.59,20547.0,97.2219,97.2817,97.192,97.2419,20547.0
2025-05-23 13:00:00,97.59,97.71,97.54,97.69,37024.0,97.2419,97.3614,97.192,97.3415,37024.0
2025-05-23 13:10:00,97.7,97.96,97.7,97.87,43261.0,97.3515,97.6105,97.3515,97.5209,43261.0
2025-05-23 13:20:00,97.84,97.94,97.75,97.92,19503.0,97.491,97.5906,97.4013,97.5707,19503.0
2025-05-23 13:30:00,97.91,97.91,97.83,97.84,58260.0,97.5607,97.5607,97.481,97.491,58260.0
2025-05-23 13:40:00,97.84,97.96,97.79,97.96,17193.0,97.491,97.6105,97.4412,97.6105,17193.0
2025-05-23 13:50:00,97.97,98.07,97.85,97.92,13867.0,97.6205,97.7202,97.5009,97.5707,13867.0
2025-05-23 14:00:00,97.91,98.1,97.91,98.0,15499.0,97.5607,97.75,97.5607,97.6504,15499.0
2025-05-23 14:10:00,98.01,98.05,97.92,97.97,33369.0,97.6604,97.7002,97.5707,97.6205,33369.0
2025-05-23 14:20:00,97.96,98.0,97.83,97.9,43355.0,97.6105,97.6504,97.481,97.5508,43355.0
2025-05-23 14:30:00,97.92,98.03,97.91,97.94,60591.0,97.5707,97.6803,97.5607,97.5906,60591.0
2025-05-23 14:40:00,97.92,97.99,97.82,97.92,17636.0,97.5707,97.6404,97.471,97.5707,17636.0
2025-05-23 14:50:00,97.91,97.96,97.88,97.93,16742.0,97.5607,97.6105,97.5308,97.5807,16742.0
2025-05-23 15:00:00,97.93,98.03,97.89,98.01,30612.0,97.5807,97.6803,97.5408,97.6604,30612.0
2025-05-23 15:10:00,98.0,98.09,97.94,97.95,49214.0,97.6504,97.7401,97.5906,97.6006,49214.0
2025-05-23 15:20:00,97.93,97.93,97.67,97.7,29807.0,97.5807,97.5807,97.3216,97.3515,29807.0
2025-05-23 15:30:00,97.7,97.86,97.64,97.85,38555.0,97.3515,97.5109,97.2917,97.5009,38555.0
2025-05-23 15:40:00,97.85,97.91,97.78,97.82,43172.0,97.5009,97.5607,97.4312,97.471,43172.0
2025-05-23 15:50:00,97.83,98.09,97.62,97.97,365987.0,97.481,97.7401,97.2718,97.6205,365987.0
2025-05-27 09:30:00,99.3,99.4,98.74,99.0,181761.0,98.9458,99.0454,98.3878,98.6468,181761.0
2025-05-27 09:40:00,99.0,99.43,99.0,99.26,121911.0,98.6468,99.0753,98.6468,98.9059,121911.0
2025-05-27 09:50:00,99.27,99.48,99.11,99.28,309167.0,98.9159,99.1251,98.7564,98.9258,309167.0
2025-05-27 10:00:00,99.26,99.67,99.24,99.64,166641.0,98.9059,99.3144,98.886,99.2846,166641.0
2025-05-27 10:10:00,99.65,99.87,99.59,99.86,95146.0,99.2945,99.5137,99.2347,99.5038,95146.0
2025-05-27 10:20:00,99.86,100.03,99.8,99.8,123691.0,99.5038,99.6732,99.444,99.444,123691.0
2025-05-27 10:30:00,99.83,99.9,99.76,99.83,43950.0,99.4739,99.5436,99.4041,99.4739,43950.0
2025-05-27 10:40:00,99.83,99.99,99.74,99.74,70725.0,99.4739,99.6333,99.3842,99.3842,70725.0
2025-05-27 10:50:00,99.78,99.93,99.77,99.9,33425.0,99.4241,99.5735,99.4141,99.5436,33425.0
2025-05-27 11:00:00,99.91,100.13,99.9,100.13,76234.0,99.5536,99.7728,99.5436,99.7728,76234.0
2025-05-27 11:10:00,100.12,100.15,100.02,100.14,66907.0,99.7628,99.7927,99.6632,99.7828,66907.0
2025-05-27 11:20:00,100.15,100.26,100.05,100.2,201117.0,99.7927,99.9023,99.6931,99.8426,201117.0
2025-05-27 11:30:00,100.19,100.25,100.1,100.23,31125.0,99.8326,99.8924,99.7429,99.8724,31125.0
2025-05-27 11:40:00,100.22,100.37,100.2,100.34,27293.0,99.8625,100.012,99.8426,99.9821,27293.0
2025-05-27 11:50:00,100.33,100.41,100.32,100.34,23420.0,99.9721,100.0518,99.9621,99.9821,23420.0
2025-05-27 12:00:00,100.34,100.49,100.31,100.48,32965.0,99.9821,100.1315,99.9522,100.1216,32965.0
2025-05-27 12:10:00,100.49,100.53,100.31,100.37,22913.0,100.1315,100.1714,99.9522,100.012,22913.0
2025-05-27 12:20:00,100.37,100.41,100.26,100.32,20878.0,100.012,100.0518,99.9023,99.9621,20878.0
2025-05-27 12:30:00,100.34,100.55,100.29,100.53,23704.0,99.9821,100.1913,99.9322,100.1714,23704.0
2025-05-27 12:40:00,100.53,100.57,100.36,100.39,22154.0,100.1714,100.2112,100.002,100.0319,22154.0
2025-05-27 12:50:00,100.4,100.48,100.38,100.4,29284.0,100.0418,100.1216,100.0219,100.0418,29284.0
2025-05-27 13:00:00,100.4,100.42,100.35,100.35,17117.0,100.0418,100.0618,99.992,99.992,17117.0
2025-05-27 13:10:00,100.38,100.51,100.37,100.51,23774.0,100.0219,100.1515,100.012,100.1515,23774.0
2025-05-27 13:20:00,100.52,100.6,100.51,100.58,22249.0,100.1614,100.2411,100.1515,100.2212,22249.0
2025-05-27 13:30:00,100.58,100.69,100.55,100.66,37180.0,100.2212,100.3308,100.1913,100.3009,37180.0
2025-05-27 13:40:00,100.68,100.68,100.6,100.65,77586.0,100.3208,100.3208,100.2411,100.291,77586.0
2025-05-27 13:50:00,100.65,100.76,100.62,100.74,31736.0,100.291,100.4006,100.2611,100.3806,31736.0
2025-05-27 14:00:00,100.75,100.78,100.63,100.66,32397.0,100.3906,100.4205,100.271,100.3009,32397.0
2025-05-27 14:10:00,100.66,100.76,100.64,100.67,19574.0,100.3009,100.4006,100.281,100.3109,19574.0
2025-05-27 14:20:00,100.67,100.81,100.67,100.75,40416.0,100.3109,100.4504,100.3109,100.3906,40416.0
2025-05-27 14:30:00,100.75,100.82,100.73,100.77,25210.0,100.3906,100.4603,100.3707,100.4105,25210.0
2025-05-27 14:40:00,100.77,100.82,100.74,100.8,30563.0,100.4105,100.4603,100.3806,100.4404,30563.0
2025-05-27 14:50:00,100.8,100.82,100.67,100.69,27472.0,100.4404,100.4603,100.3109,100.3308,27472.0
2025-05-27 15:00:00,100.67,100.74,100.63,100.69,38530.0,100.3109,100.3806,100.271,100.3308,38530.0
2025-05-27 15:10:00,100.7,100.72,100.67,100.72,42574.0,100.3408,100.3607,100.3109,100.3607,42574.0
2025-05-27 15:20:00,100.71,100.75,100.68,100.73,60645.0,100.3507,100.3906,100.3208,100.3707,60645.0
2025-05-27 15:30:00,100.73,100.8,100.7,100.77,66192.0,100.3707,100.4404,100.3408,100.4105,66192.0
2025-05-27 15:40:00,100.77,100.83,100.74,100.75,115041.0,100.4105,100.4703,100.3806,100.3906,115041.0
2025-05-27 15:50:00,100.75,101.05,100.74,101.01,446314.0,100.3906,100.6895,100.3806,100.6497,446314.0
2025-05-28 09:30:00,101.02,101.12,100.69,100.97,71308.0,100.6596,100.7593,100.3308,100.6098,71308.0
2025-05-28 09:40:00,100.96,101.09,100.7,100.76,73526.0,100.5998,100.7294,100.3408,100.4006,73526.0
2025-05-28 09:50:00,100.74,100.79,100.42,100.62,91043.0,100.3806,100.4305,100.0618,100.2611,91043.0
2025-05-28 10:00:00,100.62,100.66,100.45,100.47,66905.0,100.2611,100.3009,100.0917,100.1116,66905.0
2025-05-28 10:10:00,100.46,100.57,100.43,100.5,43810.0,100.1016,100.2112,100.0717,100.1415,43810.0
2025-05-28 10:20:00,100.49,100.58,100.4,100.58,77705.0,100.1315,100.2212,100.0418,100.2212,77705.0
2025-05-28 10:30:00,100.56,100.67,100.5,100.66,33464.0,100.2013,100.3109,100.1415,100.3009,33464.0
2025-05-28 10:40:00,100.66,100.77,100.65,100.76,26568.0,100.3009,100.4105,100.291,100.4006,26568.0
2025-05-28 10:50:00,100.76,100.84,100.71,100.77,60341.0,100.4006,100.4803,100.3507,100.4105,60341.0
2025-05-28 11:00:00,100.77,100.95,100.76,100.83,48278.0,100.4105,100.5899,100.4006,100.4703,48278.0
2025-05-28 11:10:00,100.83,100.96,100.79,100.89,40722.0,100.4703,100.5998,100.4305,100.5301,40722.0
2025-05-28 11:20:00,100.88,100.88,100.74,100.76,62997.0,100.5201,100.5201,100.3806,100.4006,62997.0
2025-05-28 11:30:00,100.76,100.87,100.72,100.85,71702.0,100.4006,100.5102,100.3607,100.4902,71702.0
2025-05-28 11:40:00,100.85,100.89,100.77,100.8,52765.0,100.4902,100.5301,100.4105,100.4404,52765.0
2025-05-28 11:50:00,100.82,100.95,100.81,100.86,58160.0,100.4603,100.5899,100.4504,100.5002,58160.0
2025-05-28 12:00:00,100.86,100.99,100.85,100.97,22813.0,100.5002,100.6297,100.4902,100.6098,22813.0
2025-05-28 12:10:00,100.97,101.18,100.94,101.1,38400.0,100.6098,100.8191,100.5799,100.7393,38400.0
2025-05-28 12:20:00,101.1,101.21,100.99,101.16,24816.0,100.7393,100.849,100.6297,100.7991,24816.0
2025-05-28 12:30:00,101.15,101.27,101.1,101.26,17703.0,100.7892,100.9087,100.7393,100.8988,17703.0
2025-05-28 12:40:00,101.25,101.26,101.16,101.19,30611.0,100.8888,100.8988,100.7991,100.829,30611.0
2025-05-28 12:50:00,101.2,101.22,101.12,101.2,22629.0,100.839,100.8589,100.7593,100.839,22629.0
2025-05-28 13:00:00,101.2,101.29,101.14,101.24,24264.0,100.839,100.9287,100.7792,100.8788,24264.0
2025-05-28 13:10:00,101.22,101.32,101.21,101.29,25982.0,100.8589,100.9586,100.849,100.9287,25982.0
2025-05-28 13:20:00,101.29,101.33,101.26,101.32,26356.0,100.9287,100.9685,100.8988,100.9586,26356.0
2025-05-28 13:30:00,101.32,101.32,101.18,101.26,27832.0,100.9586,100.9586,100.8191,100.8988,27832.0
2025-05-28 13:40:00,101.26,101.26,101.06,101.22,54040.0,100.8988,100.8988,100.6995,100.8589,54040.0
2025-05-28 13:50:00,101.22,101.27,101.1,101.2,48496.0,100.8589,100.9087,100.7393,100.839,48496.0
2025-05-28 14:00:00,101.21,101.29,101.19,101.19,33852.0,100.849,100.9287,100.829,100.829,33852.0
2025-05-28 14:10:00,101.21,101.31,101.2,101.26,34445.0,100.849,100.9486,100.839,100.8988,34445.0
2025-05-28 14:20:00,101.27,101.28,101.22,101.24,28562.0,100.9087,100.9187,100.8589,100.8788,28562.0
2025-05-28 14:30:00,101.24,101.28,101.1,101.11,44205.0,100.8788,100.9187,100.7393,100.7493,44205.0
2025-05-28 14:40:00,101.1,101.13,101.07,101.07,62377.0,100.7393,100.7692,100.7095,100.7095,62377.0
2025-05-28 14:50:00,101.07,101.08,100.75,101.0,109684.0,100.7095,100.7194,100.3906,100.6397,109684.0
2025-05-28 15:00:00,100.98,101.3,100.95,101.22,67636.0,100.6198,100.9386,100.5899,100.8589,67636.0
2025-05-28 15:10:00,101.2,101.24,101.04,101.12,112982.0,100.839,100.8788,100.6796,100.7593,112982.0
2025-05-28 15:20:00,101.13,101.16,100.96,101.07,105553.0,100.7692,100.7991,100.5998,100.7095,105553.0
2025-05-28 15:30:00,101.07,101.09,100.95,100.98,115582.0,100.7095,100.7294,100.5899,100.6198,115582.0
2025-05-28 15:40:00,100.97,101.13,100.95,101.06,152541.0,100.6098,100.7692,100.5899,100.6995,152541.0
2025-05-28 15:50:00,101.05,101.5,100.98,101.46,770011.0,100.6895,101.1379,100.6198,101.0981,770011.0
2025-05-29 09:30:00,102.26,102.36,101.57,101.78,121957.0,101.8952,101.9949,101.2077,101.4169,121957.0
2025-05-29 09:40:00,101.77,101.9,101.07,101.09,346839.0,101.407,101.5365,100.7095,100.7294,346839.0
2025-05-29 09:50:00,101.08,101.12,100.77,100.99,221634.0,100.7194,100.7593,100.4105,100.6297,221634.0
2025-05-29 10:00:00,100.98,101.07,100.5,100.58,140556.0,100.6198,100.7095,100.1415,100.2212,140556.0
2025-05-29 10:10:00,100.57,100.78,100.46,100.61,52058.0,100.2112,100.4205,100.1016,100.2511,52058.0
2025-05-29 10:20:00,100.58,100.83,100.57,100.8,20467.0,100.2212,100.4703,100.2112,100.4404,20467.0
2025-05-29 10:30:00,100.79,100.98,100.61,100.8,63545.0,100.4305,100.6198,100.2511,100.4404,63545.0
2025-05-29 10:40:00,100.76,101.04,100.64,101.04,39173.0,100.4006,100.6796,100.281,100.6796,39173.0
2025-05-29 10:50:00,101.03,101.13,100.9,101.09,36410.0,100.6696,100.7692,100.5401,100.7294,36410.0
2025-05-29 11:00:00,101.11,101.17,100.95,101.06,21167.0,100.7493,100.8091,100.5899,100.6995,21167.0
2025-05-29 11:10:00,101.05,101.27,101.01,101.22,98312.0,100.6895,100.9087,100.6497,100.8589,98312.0
2025-05-29 11:20:00,101.22,101.43,101.22,101.4,25620.0,100.8589,101.0682,100.8589,101.0383,25620.0
2025-05-29 11:30:00,101.44,101.44,101.02,101.07,36091.0,101.0781,101.0781,100.6596,100.7095,36091.0
2025-05-29 11:40:00,101.09,101.2,101.03,101.11,53949.0,100.7294,100.839,100.6696,100.7493,53949.0
2025-05-29 11:50:00,101.14,101.28,100.81,100.96,56080.0,100.7792,100.9187,100.4504,100.5998,56080.0
2025-05-29 12:00:00,100.93,100.99,100.77,100.88,18526.0,100.57,100.6297,100.4105,100.5201,18526.0
2025-05-29 12:10:00,100.87,101.31,100.86,101.31,23572.0,100.5102,100.9486,100.5002,100.9486,23572.0
2025-05-29 12:20:00,101.32,101.33,101.19,101.32,15404.0,100.9586,100.9685,100.829,100.9586,15404.0
2025-05-29 12:30:00,101.29,101.46,101.29,101.42,16917.0,100.9287,101.0981,100.9287,101.0582,16917.0
2025-05-29 12:40:00,101.42,101.58,101.4,101.5,33613.0,101.0582,101.2176,101.0383,101.1379,33613.0
2025-05-29 12:50:00,101.49,101.73,101.49,101.67,21750.0,101.128,101.3671,101.128,101.3073,21750.0
2025-05-29 13:00:00,101.66,101.83,101.66,101.77,24595.0,101.2973,101.4667,101.2973,101.407,24595.0
2025-05-29 13:10:00,101.78,101.8,101.64,101.68,15937.0,101.4169,101.4368,101.2774,101.3173,15937.0
2025-05-29 13:20:00,101.68,101.8,101.62,101.73,26594.0,101.3173,101.4368,101.2575,101.3671,26594.0
2025-05-29 13:30:00,101.71,101.88,101.7,101.87,25226.0,101.3472,101.5166,101.3372,101.5066,25226.0
2025-05-29 13:40:00,101.85,101.96,101.84,101.87,26152.0,101.4867,101.5963,101.4767,101.5066,26152.0
2025-05-29 13:50:00,101.88,101.99,101.87,101.92,32618.0,101.5166,101.6262,101.5066,101.5564,32618.0
2025-05-29 14:00:00,101.92,102.05,101.91,102.0,42285.0,101.5564,101.686,101.5465,101.6361,42285.0
2025-05-29 14:10:00,102.0,102.01,101.82,101.88,68622.0,101.6361,101.6461,101.4568,101.5166,68622.0
2025-05-29 14:20:00,101.87,101.95,101.8,101.88,67461.0,101.5066,101.5863,101.4368,101.5166,67461.0
2025-05-29 14:30:00,101.89,101.99,101.88,101.98,26696.0,101.5265,101.6262,101.5166,101.6162,26696.0
2025-05-29 14:40:00,101.95,102.03,101.92,101.93,40376.0,101.5863,101.666,101.5564,101.5664,40376.0
2025-05-29 14:50:00,101.95,102.01,101.8,101.82,48799.0,101.5863,101.6461,101.4368,101.4568,48799.0
2025-05-29 15:00:00,101.8,101.91,101.77,101.82,48175.0,101.4368,101.5465,101.407,101.4568,48175.0
2025-05-29 15:10:00,101.83,101.95,101.79,101.93,72713.0,101.4667,101.5863,101.4269,101.5664,72713.0
2025-05-29 15:20:00,101.93,102.07,101.92,101.95,50308.0,101.5664,101.7059,101.5564,101.5863,50308.0
2025-05-29 15:30:00,101.96,102.07,101.92,101.95,77343.0,101.5963,101.7059,101.5564,101.5863,77343.0
2025-05-29 15:40:00,101.96,102.11,101.93,101.98,104764.0,101.5963,101.7457,101.5664,101.6162,104764.0
2025-05-29 15:50:00,101.98,102.19,101.74,102.14,329251.0,101.6162,101.8255,101.3771,101.7756,329251.0
2025-05-30 09:30:00,101.67,101.67,101.06,101.15,102159.0,101.3073,101.3073,100.6995,100.7892,102159.0
2025-05-30 09:40:00,101.21,101.3,101.0,101.03,32267.0,100.849,100.9386,100.6397,100.6696,32267.0
2025-05-30 09:50:00,101.04,101.05,100.7,100.7,44787.0,100.6796,100.6895,100.3408,100.3408,44787.0
2025-05-30 10:00:00,100.73,101.23,100.73,101.19,50231.0,100.3707,100.8689,100.3707,100.829,50231.0
2025-05-30 10:10:00,101.2,101.3,101.12,101.26,32400.0,100.839,100.9386,100.7593,100.8988,32400.0
2025-05-30 10:20:00,101.28,101.31,101.16,101.24,30243.0,100.9187,100.9486,100.7991,100.8788,30243.0
2025-05-30 10:30:00,101.24,101.46,101.21,101.38,19049.0,100.8788,101.0981,100.849,101.0183,19049.0
2025-05-30 10:40:00,101.36,101.41,101.23,101.32,18870.0,100.9984,101.0482,100.8689,100.9586,18870.0
2025-05-30 10:50:00,101.32,101.32,101.08,101.13,38835.0,100.9586,100.9586,100.7194,100.7692,38835.0
2025-05-30 11:00:00,101.12,101.22,101.12,101.17,33005.0,100.7593,100.8589,100.7593,100.8091,33005.0
2025-05-30 11:10:00,101.19,101.21,101.0,101.02,39535.0,100.829,100.849,100.6397,100.6596,39535.0
2025-05-30 11:20:00,101.03,101.23,101.02,101.19,20464.0,100.6696,100.8689,100.6596,100.829,20464.0
2025-05-30 11:30:00,101.18,101.25,101.01,101.03,23350.0,100.8191,100.8888,100.6497,100.6696,23350.0
2025-05-30 11:40:00,101.0,101.06,100.88,101.05,20797.0,100.6397,100.6995,100.5201,100.6895,20797.0
2025-05-30 11:50:00,101.05,101.14,100.97,101.07,30167.0,100.6895,100.7792,100.6098,100.7095,30167.0
2025-05-30 12:00:00,101.08,101.28,101.06,101.28,28942.0,100.7194,100.9187,100.6995,100.9187,28942.0
2025-05-30 12:10:00,101.3,101.33,101.09,101.15,13222.0,100.9386,100.9685,100.7294,100.7892,13222.0
2025-05-30 12:20:00,101.18,101.22,100.8,100.88,32123.0,100.8191,100.8589,100.4404,100.5201,32123.0
2025-05-30 12:30:00,100.89,100.9,100.54,100.77,103992.0,100.5301,100.5401,100.1813,100.4105,103992.0
2025-05-30 12:40:00,100.77,100.83,100.58,100.61,73871.0,100.4105,100.4703,100.2212,100.2511,73871.0
2025-05-30 12:50:00,100.59,100.67,100.54,100.67,27429.0,100.2312,100.3109,100.1813,100.3109,27429.0
2025-05-30 13:00:00,100.64,101.0,100.6,100.97,39883.0,100.281,100.6397,100.2411,100.6098,39883.0
2025-05-30 13:10:00,100.95,100.95,100.79,100.92,41511.0,100.5899,100.5899,100.4305,100.56,41511.0
2025-05-30 13:20:00,100.88,100.92,100.71,100.82,43215.0,100.5201,100.56,100.3507,100.4603,43215.0
2025-05-30 13:30:00,100.83,100.88,100.73,100.76,73285.0,100.4703,100.5201,100.3707,100.4006,73285.0
2025-05-30 13:40:00,100.75,100.78,100.56,100.63,71875.0,100.3906,100.4205,100.2013,100.271,71875.0
2025-05-30 13:50:00,100.62,100.73,100.61,100.65,33814.0,100.2611,100.3707,100.2511,100.291,33814.0
2025-05-30 14:00:00,100.66,100.95,100.66,100.95,50048.0,100.3009,100.5899,100.3009,100.5899,50048.0
2025-05-30 14:10:00,100.95,101.12,100.95,101.09,50901.0,100.5899,100.7593,100.5899,100.7294,50901.0
2025-05-30 14:20:00,101.09,101.17,100.98,101.1,41613.0,100.7294,100.8091,100.6198,100.7393,41613.0
2025-05-30 14:30:00,101.11,101.14,100.94,100.95,29852.0,100.7493,100.7792,100.5799,100.5899,29852.0
2025-05-30 14:40:00,100.94,100.96,100.81,100.95,36590.0,100.5799,100.5998,100.4504,100.5899,36590.0
2025-05-30 14:50:00,100.95,101.01,100.91,100.95,34538.0,100.5899,100.6497,100.55,100.5899,34538.0
2025-05-30 15:00:00,100.95,101.19,100.94,101.08,54696.0,100.5899,100.829,100.5799,100.7194,54696.0
2025-05-30 15:10:00,101.05,101.38,101.01,101.34,51890.0,100.6895,101.0183,100.6497,100.9785,51890.0
2025-05-30 15:20:00,101.33,101.45,101.24,101.39,70216.0,100.9685,101.0881,100.8788,101.0283,70216.0
2025-05-30 15:30:00,101.38,101.39,101.14,101.17,93336.0,101.0183,101.0283,100.7792,100.8091,93336.0
2025-05-30 15:40:00,101.17,101.17,100.92,100.98,91589.0,100.8091,100.8091,100.56,100.6198,91589.0
2025-05-30 15:50:00,100.95,101.4,100.92,101.28,551160.0,100.5899,101.0383,100.56,100.9187,551160.0
2025-06-02 09:30:00,100.9,101.0,99.95,99.95,66744.0,100.5401,100.6397,99.5934,99.5934,66744.0
2025-06-02 09:40:00,99.93,99.93,99.4,99.71,91125.0,99.5735,99.5735,99.0454,99.3543,91125.0
2025-06-02 09:50:00,99.72,99.72,99.24,99.4,58754.0,99.3643,99.3643,98.886,99.0454,58754.0
2025-06-02 10:00:00,99.36,99.58,99.1,99.5,72041.0,99.0056,99.2248,98.7465,99.1451,72041.0
2025-06-02 10:10:00,99.51,99.81,99.44,99.68,66369.0,99.155,99.4539,99.0853,99.3244,66369.0
2025-06-02 10:20:00,99.67,100.01,99.66,100.0,59015.0,99.3144,99.6532,99.3045,99.6433,59015.0
2025-06-02 10:30:00,100.0,100.43,99.92,100.16,88139.0,99.6433,100.0717,99.5636,99.8027,88139.0
2025-06-02 10:40:00,100.19,100.47,100.1,100.41,61250.0,99.8326,100.1116,99.7429,100.0518,61250.0
2025-06-02 10:50:00,100.39,100.53,100.38,100.46,40224.0,100.0319,100.1714,100.0219,100.1016,40224.0
2025-06-02 11:00:00,100.45,100.54,100.35,100.38,41540.0,100.0917,100.1813,99.992,100.0219,41540.0
2025-06-02 11:10:00,100.39,100.6,100.36,100.56,45237.0,100.0319,100.2411,100.002,100.2013,45237.0
2025-06-02 11:20:00,100.57,100.6,100.44,100.51,45400.0,100.2112,100.2411,100.0817,100.1515,45400.0
2025-06-02 11:30:00,100.5,100.6,100.29,100.3,79058.0,100.1415,100.2411,99.9322,99.9422,79058.0
2025-06-02 11:40:00,100.29,100.41,100.28,100.37,61435.0,99.9322,100.0518,99.9223,100.012,61435.0
2025-06-02 11:50:00,100.38,100.5,100.31,100.33,63516.0,100.0219,100.1415,99.9522,99.9721,63516.0
2025-06-02 12:00:00,100.32,100.32,100.03,100.04,49723.0,99.9621,99.9621,99.6732,99.6831,49723.0
2025-06-02 12:10:00,100.02,100.12,100.02,100.11,52609.0,99.6632,99.7628,99.6632,99.7529,52609.0
2025-06-02 12:20:00,100.1,100.12,99.95,99.99,46329.0,99.7429,99.7628,99.5934,99.6333,46329.0
2025-06-02 12:30:00,100.0,100.03,99.91,99.92,42646.0,99.6433,99.6732,99.5536,99.5636,42646.0
2025-06-02 12:40:00,99.94,99.97,99.82,99.83,54356.0,99.5835,99.6134,99.4639,99.4739,54356.0
2025-06-02 12:50:00,99.81,99.96,99.79,99.93,68203.0,99.4539,99.6034,99.434,99.5735,68203.0
2025-06-02 13:00:00,99.94,100.01,99.69,99.87,143640.0,99.5835,99.6532,99.3344,99.5137,143640.0
2025-06-02 13:10:00,99.88,99.9,99.66,99.69,31291.0,99.5237,99.5436,99.3045,99.3344,31291.0
2025-06-02 13:20:00,99.69,99.75,99.61,99.64,25770.0,99.3344,99.3942,99.2547,99.2846,25770.0
2025-06-02 13:30:00,99.63,99.75,99.59,99.72,45134.0,99.2746,99.3942,99.2347,99.3643,45134.0
2025-06-02 13:40:00,99.71,99.79,99.69,99.78,24874.0,99.3543,99.434,99.3344,99.4241,24874.0
2025-06-02 13:50:00,99.79,99.96,99.76,99.95,48718.0,99.434,99.6034,99.4041,99.5934,48718.0
2025-06-02 14:00:00,99.94,100.01,99.83,99.88,67148.0,99.5835,99.6532,99.4739,99.5237,67148.0
2025-06-02 14:10:00,99.88,100.09,99.85,100.01,69706.0,99.5237,99.7329,99.4938,99.6532,69706.0
2025-06-02 14:20:00,100.01,100.19,100.0,100.13,55770.0,99.6532,99.8326,99.6433,99.7728,55770.0
2025-06-02 14:30:00,100.13,100.18,100.03,100.15,72090.0,99.7728,99.8226,99.6732,99.7927,72090.0
2025-06-02 14:40:00,100.16,100.26,100.12,100.16,76566.0,99.8027,99.9023,99.7628,99.8027,76566.0
2025-06-02 14:50:00,100.18,100.34,100.13,100.33,27974.0,99.8226,99.9821,99.7728,99.9721,27974.0
2025-06-02 15:00:00,100.32,100.38,100.21,100.23,41315.0,99.9621,100.0219,99.8525,99.8724,41315.0
2025-06-02 15:10:00,100.23,100.28,100.2,100.27,33069.0,99.8724,99.9223,99.8426,99.9123,33069.0
2025-06-02 15:20:00,100.27,100.5,100.25,100.45,46560.0,99.9123,100.1415,99.8924,100.0917,46560.0
2025-06-02 15:30:00,100.46,100.48,100.37,100.43,44337.0,100.1016,100.1216,100.012,100.0717,44337.0
2025-06-02 15:40:00,100.43,100.44,100.22,100.23,63469.0,100.0717,100.0817,99.8625,99.8724,63469.0
2025-06-02 15:50:00,100.24,100.42,100.21,100.4,396697.0,99.8824,100.0618,99.8525,100.0418,396697.0
2025-06-03 09:30:00,100.39,101.29,100.1,100.92,89682.0,100.0319,100.9287,99.7429,100.56,89682.0
2025-06-03 09:40:00,100.86,101.09,100.74,100.87,64715.0,100.5002,100.7294,100.3806,100.5102,64715.0
2025-06-03 09:50:00,100.91,101.05,100.67,100.72,46189.0,100.55,100.6895,100.3109,100.3607,46189.0
2025-06-03 10:00:00,100.77,100.96,100.67,100.92,54760.0,100.4105,100.5998,100.3109,100.56,54760.0
2025-06-03 10:10:00,100.89,101.0,100.84,100.9,18720.0,100.5301,100.6397,100.4803,100.5401,18720.0
2025-06-03 10:20:00,100.92,101.08,100.83,101.08,52866.0,100.56,100.7194,100.4703,100.7194,52866.0
2025-06-03 10:30:00,101.08,101.16,100.91,101.0,28734.0,100.7194,100.7991,100.55,100.6397,28734.0
2025-06-03 10:40:00,101.0,101.05,100.93,101.05,13040.0,100.6397,100.6895,100.57,100.6895,13040.0
2025-06-03 10:50:00,101.01,101.05,100.74,100.77,23993.0,100.6497,100.6895,100.3806,100.4105,23993.0
2025-06-03 11:00:00,100.75,100.86,100.61,100.66,27016.0,100.3906,100.5002,100.2511,100.3009,27016.0
2025-06-03 11:10:00,100.66,100.93,100.65,100.78,24455.0,100.3009,100.57,100.291,100.4205,24455.0
2025-06-03 11:20:00,100.77,100.85,100.67,100.68,51284.0,100.4105,100.4902,100.3109,100.3208,51284.0
2025-06-03 11:30:00,100.67,100.87,100.65,100.87,13020.0,100.3109,100.5102,100.291,100.5102,13020.0
2025-06-03 11:40:00,100.87,100.93,100.77,100.79,28318.0,100.5102,100.57,100.4105,100.4305,28318.0
2025-06-03 11:50:00,100.77,100.86,100.71,100.83,15190.0,100.4105,100.5002,100.3507,100.4703,15190.0
2025-06-03 12:00:00,100.82,100.83,100.72,100.74,18372.0,100.4603,100.4703,100.3607,100.3806,18372.0
2025-06-03 12:10:00,100.75,100.87,100.72,100.86,34165.0,100.3906,100.5102,100.3607,100.5002,34165.0
2025-06-03 12:20:00,100.85,100.89,100.79,100.84,56058.0,100.4902,100.5301,100.4305,100.4803,56058.0
2025-06-03 12:30:00,100.84,100.87,100.69,100.74,111213.0,100.4803,100.5102,100.3308,100.3806,111213.0
2025-06-03 12:40:00,100.74,100.77,100.69,100.72,43135.0,100.3806,100.4105,100.3308,100.3607,43135.0
2025-06-03 12:50:00,100.73,100.96,100.73,100.94,43257.0,100.3707,100.5998,100.3707,100.5799,43257.0
2025-06-03 13:00:00,100.94,101.12,100.94,101.09,42812.0,100.5799,100.7593,100.5799,100.7294,42812.0
2025-06-03 13:10:00,101.09,101.22,101.07,101.2,23254.0,100.7294,100.8589,100.7095,100.839,23254.0
2025-06-03 13:20:00,101.19,101.28,101.11,101.19,38640.0,100.829,100.9187,100.7493,100.829,38640.0
2025-06-03 13:30:00,101.19,101.29,101.15,101.29,17037.0,100.829,100.9287,100.7892,100.9287,17037.0
2025-06-03 13:40:00,101.29,101.36,101.23,101.32,20868.0,100.9287,100.9984,100.8689,100.9586,20868.0
2025-06-03 13:50:00,101.3,101.32,101.12,101.16,36810.0,100.9386,100.9586,100.7593,100.7991,36810.0
2025-06-03 14:00:00,101.14,101.14,100.9,101.04,18597.0,100.7792,100.7792,100.5401,100.6796,18597.0
2025-06-03 14:10:00,101.0,101.05,100.89,101.03,21224.0,100.6397,100.6895,100.5301,100.6696,21224.0
2025-06-03 14:20:00,101.05,101.17,101.02,101.16,27477.0,100.6895,100.8091,100.6596,100.7991,27477.0
2025-06-03 14:30:00,101.16,101.25,101.13,101.14,31390.0,100.7991,100.8888,100.7692,100.7792,31390.0
2025-06-03 14:40:00,101.14,101.21,101.11,101.18,14234.0,100.7792,100.849,100.7493,100.8191,14234.0
2025-06-03 14:50:00,101.18,101.19,101.12,101.16,27091.0,100.8191,100.829,100.7593,100.7991,27091.0
2025-06-03 15:00:00,101.16,101.2,101.04,101.19,74174.0,100.7991,100.839,100.6796,100.829,74174.0
2025-06-03 15:10:00,101.19,101.2,101.06,101.1,28144.0,100.829,100.839,100.6995,100.7393,28144.0
2025-06-03 15:20:00,101.11,101.14,101.03,101.14,20399.0,100.7493,100.7792,100.6696,100.7792,20399.0
2025-06-03 15:30:00,101.13,101.22,101.08,101.17,65655.0,100.7692,100.8589,100.7194,100.8091,65655.0
2025-06-03 15:40:00,101.17,101.17,101.01,101.03,63660.0,100.8091,100.8091,100.6497,100.6696,63660.0
2025-06-03 15:50:00,101.01,101.35,100.97,101.19,308421.0,100.6497,100.9885,100.6098,100.829,308421.0
2025-06-04 09:30:00,102.07,102.38,101.23,102.2,212078.0,101.7059,102.0148,100.8689,101.8354,212078.0
2025-06-04 09:40:00,102.19,102.29,102.07,102.26,52637.0,101.8255,101.9251,101.7059,101.8952,52637.0
2025-06-04 09:50:00,102.28,102.28,102.01,102.06,23045.0,101.9151,101.9151,101.6461,101.6959,23045.0
2025-06-04 10:00:00,102.01,102.07,101.58,101.76,28892.0,101.6461,101.7059,101.2176,101.397,28892.0
2025-06-04 10:10:00,101.8,102.04,101.76,101.99,14042.0,101.4368,101.676,101.397,101.6262,14042.0
2025-06-04 10:20:00,102.0,102.3,101.9,102.27,32139.0,101.6361,101.9351,101.5365,101.9052,32139.0
2025-06-04 10:30:00,102.32,102.49,102.19,102.2,38658.0,101.955,102.1244,101.8255,101.8354,38658.0
2025-06-04 10:40:00,102.22,102.23,102.02,102.14,38896.0,101.8554,101.8653,101.6561,101.7756,38896.0
2025-06-04 10:50:00,102.12,102.3,102.1,102.3,16444.0,101.7557,101.9351,101.7358,101.9351,16444.0
2025-06-04 11:00:00,102.29,102.37,102.25,102.34,16433.0,101.9251,102.0048,101.8852,101.9749,16433.0
2025-06-04 11:10:00,102.32,102.41,102.28,102.41,24649.0,101.955,102.0447,101.9151,102.0447,24649.0
2025-06-04 11:20:00,102.41,102.42,102.26,102.34,32091.0,102.0447,102.0546,101.8952,101.9749,32091.0
2025-06-04 11:30:00,102.33,102.52,102.32,102.48,39905.0,101.965,102.1543,101.955,102.1144,39905.0
2025-06-04 11:40:00,102.48,102.53,102.37,102.51,13943.0,102.1144,102.1642,102.0048,102.1443,13943.0
2025-06-04 11:50:00,102.51,102.58,102.48,102.54,17182.0,102.1443,102.2141,102.1144,102.1742,17182.0
2025-06-04 12:00:00,102.54,102.6,102.49,102.53,18126.0,102.1742,102.234,102.1244,102.1642,18126.0
2025-06-04 12:10:00,102.52,102.58,102.44,102.57,28185.0,102.1543,102.2141,102.0746,102.2041,28185.0
2025-06-04 12:20:00,102.57,102.61,102.52,102.54,23574.0,102.2041,102.244,102.1543,102.1742,23574.0
2025-06-04 12:30:00,102.55,102.64,102.54,102.62,12478.0,102.1842,102.2739,102.1742,102.2539,12478.0
2025-06-04 12:40:00,102.63,102.74,102.62,102.73,11646.0,102.2639,102.3735,102.2539,102.3635,11646.0
2025-06-04 12:50:00,102.72,102.77,102.68,102.74,14459.0,102.3536,102.4034,102.3137,102.3735,14459.0
2025-06-04 13:00:00,102.73,102.82,102.73,102.76,22906.0,102.3635,102.4532,102.3635,102.3934,22906.0
2025-06-04 13:10:00,102.77,102.81,102.76,102.81,15045.0,102.4034,102.4432,102.3934,102.4432,15045.0
2025-06-04 13:20:00,102.81,102.88,102.78,102.87,16693.0,102.4432,102.513,102.4134,102.503,16693.0
2025-06-04 13:30:00,102.87,102.9,102.79,102.87,24639.0,102.503,102.5329,102.4233,102.503,24639.0
2025-06-04 13:40:00,102.86,102.86,102.77,102.84,24869.0,102.4931,102.4931,102.4034,102.4731,24869.0
2025-06-04 13:50:00,102.84,102.89,102.83,102.87,48981.0,102.4731,102.523,102.4632,102.503,48981.0
2025-06-04 14:00:00,102.87,102.97,102.87,102.93,26412.0,102.503,102.6027,102.503,102.5628,26412.0
2025-06-04 14:10:00,102.92,102.93,102.88,102.92,15113.0,102.5529,102.5628,102.513,102.5529,15113.0
2025-06-04 14:20:00,102.93,102.95,102.86,102.9,18520.0,102.5628,102.5827,102.4931,102.5329,18520.0
2025-06-04 14:30:00,102.9,102.92,102.86,102.89,19721.0,102.5329,102.5529,102.4931,102.523,19721.0
2025-06-04 14:40:00,102.89,102.9,102.75,102.77,40955.0,102.523,102.5329,102.3835,102.4034,40955.0
2025-06-04 14:50:00,102.76,102.8,102.7,102.75,24988.0,102.3934,102.4333,102.3336,102.3835,24988.0
2025-06-04 15:00:00,102.74,102.83,102.73,102.76,26951.0,102.3735,102.4632,102.3635,102.3934,26951.0
2025-06-04 15:10:00,102.76,102.8,102.66,102.73,25229.0,102.3934,102.4333,102.2938,102.3635,25229.0
2025-06-04 15:20:00,102.72,102.78,102.7,102.73,24468.0,102.3536,102.4134,102.3336,102.3635,24468.0
2025-06-04 15:30:00,102.73,102.76,102.68,102.68,32248.0,102.3635,102.3934,102.3137,102.3137,32248.0
2025-06-04 15:40:00,102.68,102.68,102.59,102.61,61201.0,102.3137,102.3137,102.224,102.244,61201.0
2025-06-04 15:50:00,102.6,102.62,102.32,102.35,349147.0,102.234,102.2539,101.955,101.9849,349147.0
2025-06-05 09:30:00,102.64,102.68,102.01,102.02,57841.0,102.2739,102.3137,101.6461,101.6561,57841.0
2025-06-05 09:40:00,102.02,102.23,101.78,101.95,40970.0,101.6561,101.8653,101.4169,101.5863,40970.0
2025-06-05 09:50:00,101.95,102.1,101.58,101.66,37039.0,101.5863,101.7358,101.2176,101.2973,37039.0
2025-06-05 10:00:00,101.67,101.86,101.53,101.54,56393.0,101.3073,101.4966,101.1678,101.1778,56393.0
2025-06-05 10:10:00,101.56,101.84,101.55,101.62,36587.0,101.1977,101.4767,101.1877,101.2575,36587.0
2025-06-05 10:20:00,101.62,101.78,101.54,101.65,47701.0,101.2575,101.4169,101.1778,101.2874,47701.0
2025-06-05 10:30:00,101.65,101.93,101.37,101.93,56432.0,101.2874,101.5664,101.0084,101.5664,56432.0
2025-06-05 10:40:00,101.89,102.12,101.74,101.93,47216.0,101.5265,101.7557,101.3771,101.5664,47216.0
2025-06-05 10:50:00,101.91,101.96,101.75,101.9,30701.0,101.5465,101.5963,101.387,101.5365,30701.0
2025-06-05 11:00:00,101.91,101.95,101.83,101.95,67956.0,101.5465,101.5863,101.4667,101.5863,67956.0
2025-06-05 11:10:00,101.94,102.19,101.92,102.16,40572.0,101.5763,101.8255,101.5564,101.7956,40572.0
2025-06-05 11:20:00,102.1,102.19,102.04,102.17,25837.0,101.7358,101.8255,101.676,101.8055,25837.0
2025-06-05 11:30:00,102.18,102.23,102.06,102.23,54618.0,101.8155,101.8653,101.6959,101.8653,54618.0
2025-06-05 11:40:00,102.2,102.23,102.07,102.2,21651.0,101.8354,101.8653,101.7059,101.8354,21651.0
2025-06-05 11:50:00,102.2,102.34,102.16,102.33,23669.0,101.8354,101.9749,101.7956,101.965,23669.0
2025-06-05 12:00:00,102.33,102.51,102.31,102.44,29131.0,101.965,102.1443,101.945,102.0746,29131.0
2025-06-05 12:10:00,102.46,102.5,102.23,102.3,26799.0,102.0945,102.1344,101.8653,101.9351,26799.0
2025-06-05 12:20:00,102.28,102.41,102.26,102.39,22713.0,101.9151,102.0447,101.8952,102.0247,22713.0
2025-06-05 12:30:00,102.41,102.42,102.21,102.25,12391.0,102.0447,102.0546,101.8454,101.8852,12391.0
2025-06-05 12:40:00,102.24,102.3,101.84,101.91,46473.0,101.8753,101.9351,101.4767,101.5465,46473.0
2025-06-05 12:50:00,101.88,102.05,101.83,102.0,22468.0,101.5166,101.686,101.4667,101.6361,22468.0
2025-06-05 13:00:00,102.0,102.24,101.96,102.21,19033.0,101.6361,101.8753,101.5963,101.8454,19033.0
2025-06-05 13:10:00,102.22,102.32,102.21,102.27,16160.0,101.8554,101.955,101.8454,101.9052,16160.0
2025-06-05 13:20:00,102.27,102.38,102.27,102.38,23554.0,101.9052,102.0148,101.9052,102.0148,23554.0
2025-06-05 13:30:00,102.39,102.46,102.33,102.43,21999.0,102.0247,102.0945,101.965,102.0646,21999.0
2025-06-05 13:40:00,102.42,102.5,102.37,102.46,25335.0,102.0546,102.1344,102.0048,102.0945,25335.0
2025-06-05 13:50:00,102.46,102.52,102.39,102.43,28368.0,102.0945,102.1543,102.0247,102.0646,28368.0
2025-06-05 14:00:00,102.41,102.45,102.24,102.28,37307.0,102.0447,102.0845,101.8753,101.9151,37307.0
2025-06-05 14:10:00,102.29,102.29,101.99,102.26,48499.0,101.9251,101.9251,101.6262,101.8952,48499.0
2025-06-05 14:20:00,102.26,102.41,102.25,102.39,28953.0,101.8952,102.0447,101.8852,102.0247,28953.0
2025-06-05 14:30:00,102.4,102.57,102.36,102.56,62684.0,102.0347,102.2041,101.9949,102.1941,62684.0
2025-06-05 14:40:00,102.57,102.58,102.44,102.49,20763.0,102.2041,102.2141,102.0746,102.1244,20763.0
2025-06-05 14:50:00,102.5,102.62,102.49,102.53,30378.0,102.1344,102.2539,102.1244,102.1642,30378.0
2025-06-05 15:00:00,102.53,102.63,102.46,102.61,36956.0,102.1642,102.2639,102.0945,102.244,36956.0
2025-06-05 15:10:00,102.59,102.67,101.96,102.08,67915.0,102.224,102.3037,101.5963,101.7159,67915.0
2025-06-05 15:20:00,102.05,102.19,101.92,102.13,50392.0,101.686,101.8255,101.5564,101.7657,50392.0
2025-06-05 15:30:00,102.13,102.54,102.12,102.48,64651.0,101.7657,102.1742,101.7557,102.1144,64651.0
2025-06-05 15:40:00,102.48,102.55,102.32,102.5,79318.0,102.1144,102.1842,101.955,102.1344,79318.0
2025-06-05 15:50:00,102.49,102.52,102.15,102.31,315881.0,102.1244,102.1543,101.7856,101.945,315881.0
2025-06-06 09:30:00,103.28,103.51,102.95,103.28,57012.0,102.9116,103.1407,102.5827,102.9116,57012.0
2025-06-06 09:40:00,103.19,103.37,103.01,103.01,42853.0,102.8219,103.0012,102.6425,102.6425,42853.0
2025-06-06 09:50:00,102.95,103.0,102.79,102.92,30038.0,102.5827,102.6326,102.4233,102.5529,30038.0
2025-06-06 10:00:00,102.92,103.0,102.76,102.8,40565.0,102.5529,102.6326,102.3934,102.4333,40565.0
2025-06-06 10:10:00,102.8,102.85,102.5,102.83,33918.0,102.4333,102.4831,102.1344,102.4632,33918.0
2025-06-06 10:20:00,102.86,103.14,102.82,103.06,40257.0,102.4931,102.7721,102.4532,102.6924,40257.0
2025-06-06 10:30:00,103.05,103.24,102.99,103.2,74419.0,102.6824,102.8717,102.6226,102.8319,74419.0
2025-06-06 10:40:00,103.19,103.35,103.18,103.31,37284.0,102.8219,102.9813,102.8119,102.9415,37284.0
2025-06-06 10:50:00,103.31,103.42,103.24,103.39,34460.0,102.9415,103.0511,102.8717,103.0212,34460.0
2025-06-06 11:00:00,103.38,103.46,103.32,103.43,46687.0,103.0112,103.0909,102.9514,103.061,46687.0
2025-06-06 11:10:00,103.44,103.69,103.38,103.39,72933.0,103.071,103.3201,103.0112,103.0212,72933.0
2025-06-06 11:20:00,103.38,103.38,103.19,103.34,52553.0,103.0112,103.0112,102.8219,102.9714,52553.0
2025-06-06 11:30:00,103.34,103.34,103.13,103.17,26535.0,102.9714,102.9714,102.7621,102.802,26535.0
2025-06-06 11:40:00,103.18,103.6,103.17,103.57,52912.0,102.8119,103.2304,102.802,103.2005,52912.0
2025-06-06 11:50:00,103.59,103.61,103.38,103.48,15537.0,103.2205,103.2404,103.0112,103.1109,15537.0
2025-06-06 12:00:00,103.48,103.58,103.45,103.54,29569.0,103.1109,103.2105,103.081,103.1706,29569.0
2025-06-06 12:10:00,103.54,103.59,103.42,103.43,14344.0,103.1706,103.2205,103.0511,103.061,14344.0
2025-06-06 12:20:00,103.46,103.49,103.41,103.44,15052.0,103.0909,103.1208,103.0411,103.071,15052.0
2025-06-06 12:30:00,103.46,103.52,103.4,103.42,19461.0,103.0909,103.1507,103.0311,103.0511,19461.0
2025-06-06 12:40:00,103.4,103.42,103.33,103.42,12584.0,103.0311,103.0511,102.9614,103.0511,12584.0
2025-06-06 12:50:00,103.4,103.42,103.19,103.29,19140.0,103.0311,103.0511,102.8219,102.9215,19140.0
2025-06-06 13:00:00,103.28,103.32,103.22,103.23,19757.0,102.9116,102.9514,102.8518,102.8617,19757.0
2025-06-06 13:10:00,103.22,103.43,103.19,103.42,37809.0,102.8518,103.061,102.8219,103.0511,37809.0
2025-06-06 13:20:00,103.43,103.47,103.34,103.41,26177.0,103.061,103.1009,102.9714,103.0411,26177.0
2025-06-06 13:30:00,103.42,103.61,103.42,103.59,29921.0,103.0511,103.2404,103.0511,103.2205,29921.0
2025-06-06 13:40:00,103.58,103.69,103.55,103.63,46228.0,103.2105,103.3201,103.1806,103.2603,46228.0
2025-06-06 13:50:00,103.65,103.68,103.61,103.67,33562.0,103.2802,103.3101,103.2404,103.3002,33562.0
2025-06-06 14:00:00,103.67,103.74,103.45,103.45,91285.0,103.3002,103.3699,103.081,103.081,91285.0
2025-06-06 14:10:00,103.44,103.52,103.38,103.52,45437.0,103.071,103.1507,103.0112,103.1507,45437.0
2025-06-06 14:20:00,103.52,103.55,103.38,103.39,24701.0,103.1507,103.1806,103.0112,103.0212,24701.0
2025-06-06 14:30:00,103.4,103.58,103.4,103.44,36096.0,103.0311,103.2105,103.0311,103.071,36096.0
2025-06-06 14:40:00,103.43,103.51,103.36,103.46,72974.0,103.061,103.1407,102.9913,103.0909,72974.0
2025-06-06 14:50:00,103.47,103.68,103.44,103.64,47593.0,103.1009,103.3101,103.071,103.2703,47593.0
2025-06-06 15:00:00,103.63,103.73,103.58,103.72,29294.0,103.2603,103.36,103.2105,103.35,29294.0
2025-06-06 15:10:00,103.7,103.78,103.69,103.75,39014.0,103.3301,103.4098,103.3201,103.3799,39014.0
2025-06-06 15:20:00,103.73,103.78,103.69,103.69,40127.0,103.36,103.4098,103.3201,103.3201,40127.0
2025-06-06 15:30:00,103.68,103.72,103.61,103.63,54063.0,103.3101,103.35,103.2404,103.2603,54063.0
2025-06-06 15:40:00,103.63,103.68,103.56,103.64,114814.0,103.2603,103.3101,103.1906,103.2703,114814.0
2025-06-06 15:50:00,103.65,103.84,103.62,103.75,303271.0,103.2802,103.4696,103.2504,103.3799,303271.0
2025-06-09 09:30:00,103.24,104.0,102.89,103.07,57368.0,102.8717,103.629,102.523,102.7023,57368.0
2025-06-09 09:40:00,103.07,103.44,103.05,103.44,44866.0,102.7023,103.071,102.6824,103.071,44866.0
2025-06-09 09:50:00,103.41,103.41,102.89,102.98,18293.0,103.0411,103.0411,102.523,102.6126,18293.0
2025-06-09 10:00:00,102.95,103.08,102.67,102.99,44270.0,102.5827,102.7123,102.3037,102.6226,44270.0
2025-06-09 10:10:00,102.99,103.15,102.77,103.1,57384.0,102.6226,102.782,102.4034,102.7322,57384.0
2025-06-09 10:20:00,103.09,103.43,103.09,103.38,32198.0,102.7222,103.061,102.7222,103.0112,32198.0
2025-06-09 10:30:00,103.41,103.54,103.18,103.2,29482.0,103.0411,103.1706,102.8119,102.8319,29482.0
2025-06-09 10:40:00,103.2,103.3,103.15,103.22,18390.0,102.8319,102.9315,102.782,102.8518,18390.0
2025-06-09 10:50:00,103.2,103.48,103.14,103.43,33214.0,102.8319,103.1109,102.7721,103.061,33214.0
2025-06-09 11:00:00,103.43,103.53,103.27,103.29,15455.0,103.061,103.1607,102.9016,102.9215,15455.0
2025-06-09 11:10:00,103.29,103.47,103.25,103.4,21953.0,102.9215,103.1009,102.8817,103.0311,21953.0
2025-06-09 11:20:00,103.44,103.48,103.34,103.35,25231.0,103.071,103.1109,102.9714,102.9813,25231.0
2025-06-09 11:30:00,103.36,103.5,103.35,103.49,44939.0,102.9913,103.1308,102.9813,103.1208,44939.0
2025-06-09 11:40:00,103.48,103.66,103.42,103.66,55518.0,103.1109,103.2902,103.0511,103.2902,55518.0
2025-06-09 11:50:00,103.66,103.8,103.63,103.8,90424.0,103.2902,103.4297,103.2603,103.4297,90424.0
2025-06-09 12:00:00,103.78,103.91,103.76,103.84,17602.0,103.4098,103.5393,103.3899,103.4696,17602.0
2025-06-09 12:10:00,103.83,103.91,103.79,103.81,18541.0,103.4596,103.5393,103.4198,103.4397,18541.0
2025-06-09 12:20:00,103.79,103.81,103.71,103.71,16036.0,103.4198,103.4397,103.34,103.34,16036.0
2025-06-09 12:30:00,103.71,103.73,103.64,103.69,10532.0,103.34,103.36,103.2703,103.3201,10532.0
2025-06-09 12:40:00,103.69,103.76,103.66,103.69,11980.0,103.3201,103.3899,103.2902,103.3201,11980.0
2025-06-09 12:50:00,103.71,103.89,103.71,103.77,14144.0,103.34,103.5194,103.34,103.3998,14144.0
2025-06-09 13:00:00,103.78,103.78,103.67,103.67,18116.0,103.4098,103.4098,103.3002,103.3002,18116.0
2025-06-09 13:10:00,103.68,103.79,103.65,103.78,13445.0,103.3101,103.4198,103.2802,103.4098,13445.0
2025-06-09 13:20:00,103.76,103.88,103.72,103.87,16108.0,103.3899,103.5094,103.35,103.4995,16108.0
2025-06-09 13:30:00,103.88,103.89,103.79,103.79,11101.0,103.5094,103.5194,103.4198,103.4198,11101.0
2025-06-09 13:40:00,103.8,103.89,103.75,103.86,16338.0,103.4297,103.5194,103.3799,103.4895,16338.0
2025-06-09 13:50:00,103.87,103.88,103.72,103.77,24154.0,103.4995,103.5094,103.35,103.3998,24154.0
2025-06-09 14:00:00,103.76,103.78,103.69,103.71,14276.0,103.3899,103.4098,103.3201,103.34,14276.0
2025-06-09 14:10:00,103.72,103.81,103.72,103.79,22895.0,103.35,103.4397,103.35,103.4198,22895.0
2025-06-09 14:20:00,103.8,103.86,103.76,103.86,18631.0,103.4297,103.4895,103.3899,103.4895,18631.0
2025-06-09 14:30:00,103.84,103.88,103.7,103.71,16345.0,103.4696,103.5094,103.3301,103.34,16345.0
2025-06-09 14:40:00,103.72,103.73,103.65,103.66,15213.0,103.35,103.36,103.2802,103.2902,15213.0
2025-06-09 14:50:00,103.66,103.73,103.65,103.68,23988.0,103.2902,103.36,103.2802,103.3101,23988.0
2025-06-09 15:00:00,103.68,103.69,103.6,103.61,20285.0,103.3101,103.3201,103.2304,103.2404,20285.0
2025-06-09 15:10:00,103.62,103.66,103.57,103.58,24106.0,103.2504,103.2902,103.2005,103.2105,24106.0
2025-06-09 15:20:00,103.58,103.58,103.5,103.56,34523.0,103.2105,103.2105,103.1308,103.1906,34523.0
2025-06-09 15:30:00,103.56,103.58,103.44,103.48,30210.0,103.1906,103.2105,103.071,103.1109,30210.0
2025-06-09 15:40:00,103.47,103.59,103.45,103.57,48403.0,103.1009,103.2205,103.081,103.2005,48403.0
2025-06-09 15:50:00,103.58,103.64,103.44,103.53,414649.0,103.2105,103.2703,103.071,103.1607,414649.0
2025-06-10 09:30:00,103.81,104.0,103.39,103.8,75195.0,103.4397,103.629,103.0212,103.4297,75195.0
2025-06-10 09:40:00,103.8,104.01,103.57,103.87,23843.0,103.4297,103.639,103.2005,103.4995,23843.0
2025-06-10 09:50:00,103.87,103.91,103.54,103.67,13992.0,103.4995,103.5393,103.1706,103.3002,13992.0
2025-06-10 10:00:00,103.67,103.74,103.24,103.33,17168.0,103.3002,103.3699,102.8717,102.9614,17168.0
2025-06-10 10:10:00,103.29,103.56,103.29,103.5,27375.0,102.9215,103.1906,102.9215,103.1308,27375.0
2025-06-10 10:20:00,103.53,103.63,103.44,103.52,12991.0,103.1607,103.2603,103.071,103.1507,12991.0
2025-06-10 10:30:00,103.51,103.51,103.19,103.39,14847.0,103.1407,103.1407,102.8219,103.0212,14847.0
2025-06-10 10:40:00,103.4,103.51,103.18,103.23,38068.0,103.0311,103.1407,102.8119,102.8617,38068.0
2025-06-10 10:50:00,103.23,103.41,103.03,103.05,38023.0,102.8617,103.0411,102.6625,102.6824,38023.0
2025-06-10 11:00:00,103.03,103.09,102.66,102.66,37570.0,102.6625,102.7222,102.2938,102.2938,37570.0
2025-06-10 11:10:00,102.64,102.95,102.62,102.85,37619.0,102.2739,102.5827,102.2539,102.4831,37619.0
2025-06-10 11:20:00,102.87,102.87,102.26,102.34,67639.0,102.503,102.503,101.8952,101.9749,67639.0
2025-06-10 11:30:00,102.36,102.36,101.64,102.29,155234.0,101.9949,101.9949,101.2774,101.9251,155234.0
2025-06-10 11:40:00,102.26,102.33,102.05,102.27,89317.0,101.8952,101.965,101.686,101.9052,89317.0
2025-06-10 11:50:00,102.26,102.42,102.1,102.42,49834.0,101.8952,102.0546,101.7358,102.0546,49834.0
2025-06-10 12:00:00,102.42,102.77,102.41,102.69,26255.0,102.0546,102.4034,102.0447,102.3237,26255.0
2025-06-10 12:10:00,102.73,102.87,102.73,102.83,27924.0,102.3635,102.503,102.3635,102.4632,27924.0
2025-06-10 12:20:00,102.84,102.98,102.82,102.82,24626.0,102.4731,102.6126,102.4532,102.4532,24626.0
2025-06-10 12:30:00,102.81,103.0,102.81,103.0,37121.0,102.4432,102.6326,102.4432,102.6326,37121.0
2025-06-10 12:40:00,102.98,103.0,102.9,102.97,19285.0,102.6126,102.6326,102.5329,102.6027,19285.0
2025-06-10 12:50:00,102.97,102.98,102.89,102.94,22280.0,102.6027,102.6126,102.523,102.5728,22280.0
2025-06-10 13:00:00,102.93,103.09,102.87,103.09,31507.0,102.5628,102.7222,102.503,102.7222,31507.0
2025-06-10 13:10:00,103.09,103.17,103.03,103.07,18176.0,102.7222,102.802,102.6625,102.7023,18176.0
2025-06-10 13:20:00,103.08,103.1,102.94,102.95,26496.0,102.7123,102.7322,102.5728,102.5827,26496.0
2025-06-10 13:30:00,102.95,103.03,102.92,102.95,22591.0,102.5827,102.6625,102.5529,102.5827,22591.0
2025-06-10 13:40:00,102.97,103.0,102.6,102.65,27213.0,102.6027,102.6326,102.234,102.2838,27213.0
2025-06-10 13:50:00,102.65,103.02,102.65,102.9,115786.0,102.2838,102.6525,102.2838,102.5329,115786.0
2025-06-10 14:00:00,102.88,103.08,102.66,103.07,98077.0,102.513,102.7123,102.2938,102.7023,98077.0
2025-06-10 14:10:00,103.06,103.09,102.97,103.01,27560.0,102.6924,102.7222,102.6027,102.6425,27560.0
2025-06-10 14:20:00,103.02,103.03,102.92,102.99,25466.0,102.6525,102.6625,102.5529,102.6226,25466.0
2025-06-10 14:30:00,103.0,103.1,102.96,103.04,44585.0,102.6326,102.7322,102.5927,102.6724,44585.0
2025-06-10 14:40:00,103.05,103.05,102.92,102.97,35123.0,102.6824,102.6824,102.5529,102.6027,35123.0
2025-06-10 14:50:00,102.96,103.14,102.95,103.05,52318.0,102.5927,102.7721,102.5827,102.6824,52318.0
2025-06-10 15:00:00,103.06,103.26,103.06,103.12,34182.0,102.6924,102.8916,102.6924,102.7521,34182.0
2025-06-10 15:10:00,103.1,103.17,103.04,103.09,28403.0,102.7322,102.802,102.6724,102.7222,28403.0
2025-06-10 15:20:00,103.09,103.22,103.07,103.12,32470.0,102.7222,102.8518,102.7023,102.7521,32470.0
2025-06-10 15:30:00,103.13,103.21,103.11,103.16,45280.0,102.7621,102.8418,102.7422,102.792,45280.0
2025-06-10 15:40:00,103.15,103.17,102.97,103.02,37453.0,102.782,102.802,102.6027,102.6525,37453.0
2025-06-10 15:50:00,103.03,103.16,102.9,102.94,351578.0,102.6625,102.792,102.5329,102.5728,351578.0
2025-06-11 09:30:00,103.2,103.31,102.3,102.56,243659.0,102.8319,102.9415,101.9351,102.1941,243659.0
2025-06-11 09:40:00,102.54,102.93,102.49,102.92,52506.0,102.1742,102.5628,102.1244,102.5529,52506.0
2025-06-11 09:50:00,102.87,103.33,102.87,103.07,68221.0,102.503,102.9614,102.503,102.7023,68221.0
2025-06-11 10:00:00,103.1,103.31,102.95,103.3,54868.0,102.7322,102.9415,102.5827,102.9315,54868.0
2025-06-11 10:10:00,103.3,103.51,103.19,103.48,32707.0,102.9315,103.1407,102.8219,103.1109,32707.0
2025-06-11 10:20:00,103.47,103.52,103.27,103.42,20915.0,103.1009,103.1507,102.9016,103.0511,20915.0
2025-06-11 10:30:00,103.44,103.53,103.38,103.52,27441.0,103.071,103.1607,103.0112,103.1507,27441.0
2025-06-11 10:40:00,103.49,103.63,103.43,103.55,26299.0,103.1208,103.2603,103.061,103.1806,26299.0
2025-06-11 10:50:00,103.53,103.71,103.51,103.55,18733.0,103.1607,103.34,103.1407,103.1806,18733.0
2025-06-11 11:00:00,103.6,103.82,103.6,103.68,33140.0,103.2304,103.4496,103.2304,103.3101,33140.0
2025-06-11 11:10:00,103.64,103.82,103.64,103.78,14784.0,103.2703,103.4496,103.2703,103.4098,14784.0
2025-06-11 11:20:00,103.76,103.78,103.64,103.64,18603.0,103.3899,103.4098,103.2703,103.2703,18603.0
2025-06-11 11:30:00,103.67,103.7,103.6,103.61,13546.0,103.3002,103.3301,103.2304,103.2404,13546.0
2025-06-11 11:40:00,103.61,103.76,103.58,103.68,22202.0,103.2404,103.3899,103.2105,103.3101,22202.0
2025-06-11 11:50:00,103.68,103.86,103.65,103.86,16630.0,103.3101,103.4895,103.2802,103.4895,16630.0
2025-06-11 12:00:00,103.84,103.93,103.62,103.78,18427.0,103.4696,103.5593,103.2504,103.4098,18427.0
2025-06-11 12:10:00,103.78,103.85,103.65,103.68,16921.0,103.4098,103.4795,103.2802,103.3101,16921.0
2025-06-11 12:20:00,103.66,103.88,103.61,103.87,11861.0,103.2902,103.5094,103.2404,103.4995,11861.0
2025-06-11 12:30:00,103.88,103.94,103.74,103.75,16525.0,103.5094,103.5692,103.3699,103.3799,16525.0
2025-06-11 12:40:00,103.75,103.94,103.73,103.92,10981.0,103.3799,103.5692,103.36,103.5493,10981.0
2025-06-11 12:50:00,103.9,103.99,103.87,103.97,14675.0,103.5294,103.619,103.4995,103.5991,14675.0
2025-06-11 13:00:00,103.96,104.05,103.87,104.04,28527.0,103.5891,103.6788,103.4995,103.6689,28527.0
2025-06-11 13:10:00,104.05,104.11,104.02,104.07,16903.0,103.6788,103.7386,103.6489,103.6988,16903.0
2025-06-11 13:20:00,104.07,104.15,104.05,104.11,92278.0,103.6988,103.7785,103.6788,103.7386,92278.0
2025-06-11 13:30:00,104.11,104.13,103.84,103.86,45642.0,103.7386,103.7585,103.4696,103.4895,45642.0
2025-06-11 13:40:00,103.84,103.91,103.35,103.35,1049633.0,103.4696,103.5393,102.9813,102.9813,1049633.0
2025-06-11 13:50:00,103.38,103.49,103.25,103.28,85003.0,103.0112,103.1208,102.8817,102.9116,85003.0
2025-06-11 14:00:00,103.25,103.33,102.87,103.15,52164.0,102.8817,102.9614,102.503,102.782,52164.0
2025-06-11 14:10:00,103.12,103.15,102.88,103.01,57802.0,102.7521,102.782,102.513,102.6425,57802.0
2025-06-11 14:20:00,103.03,103.13,102.94,103.02,36211.0,102.6625,102.7621,102.5728,102.6525,36211.0
2025-06-11 14:30:00,103.01,103.19,102.83,103.16,55074.0,102.6425,102.8219,102.4632,102.792,55074.0
2025-06-11 14:40:00,103.16,103.37,103.09,103.37,21579.0,102.792,103.0012,102.7222,103.0012,21579.0
2025-06-11 14:50:00,103.35,103.37,103.13,103.15,49019.0,102.9813,103.0012,102.7621,102.782,49019.0
2025-06-11 15:00:00,103.15,103.29,103.11,103.25,40033.0,102.782,102.9215,102.7422,102.8817,40033.0
2025-06-11 15:10:00,103.25,103.36,103.21,103.21,40930.0,102.8817,102.9913,102.8418,102.8418,40930.0
2025-06-11 15:20:00,103.22,103.4,103.21,103.27,58636.0,102.8518,103.0311,102.8418,102.9016,58636.0
2025-06-11 15:30:00,103.28,103.36,103.1,103.22,105340.0,102.9116,102.9913,102.7322,102.8518,105340.0
2025-06-11 15:40:00,103.23,103.32,103.11,103.19,104188.0,102.8617,102.9514,102.7422,102.8219,104188.0
2025-06-11 15:50:00,103.19,103.39,103.1,103.2,329751.0,102.8219,103.0212,102.7322,102.8319,329751.0
2025-06-12 09:30:00,102.97,103.32,102.81,103.2,72587.0,102.6027,102.9514,102.4432,102.8319,72587.0
2025-06-12 09:40:00,103.24,103.35,103.04,103.31,60115.0,102.8717,102.9813,102.6724,102.9415,60115.0
2025-06-12 09:50:00,103.33,103.65,103.32,103.57,46795.0,102.9614,103.2802,102.9514,103.2005,46795.0
2025-06-12 10:00:00,103.6,103.7,103.45,103.68,33108.0,103.2304,103.3301,103.081,103.3101,33108.0
2025-06-12 10:10:00,103.69,103.77,103.57,103.77,20122.0,103.3201,103.3998,103.2005,103.3998,20122.0
2025-06-12 10:20:00,103.78,103.86,103.68,103.69,41652.0,103.4098,103.4895,103.3101,103.3201,41652.0
2025-06-12 10:30:00,103.67,103.77,103.51,103.58,49449.0,103.3002,103.3998,103.1407,103.2105,49449.0
2025-06-12 10:40:00,103.57,103.65,103.38,103.51,39883.0,103.2005,103.2802,103.0112,103.1407,39883.0
2025-06-12 10:50:00,103.51,103.66,103.5,103.6,18304.0,103.1407,103.2902,103.1308,103.2304,18304.0
2025-06-12 11:00:00,103.61,103.82,103.58,103.65,37991.0,103.2404,103.4496,103.2105,103.2802,37991.0
2025-06-12 11:10:00,103.64,103.65,103.46,103.53,22243.0,103.2703,103.2802,103.0909,103.1607,22243.0
2025-06-12 11:20:00,103.51,103.54,103.3,103.54,71712.0,103.1407,103.1706,102.9315,103.1706,71712.0
2025-06-12 11:30:00,103.53,103.57,103.45,103.51,21175.0,103.1607,103.2005,103.081,103.1407,21175.0
2025-06-12 11:40:00,103.52,103.63,103.47,103.48,22399.0,103.1507,103.2603,103.1009,103.1109,22399.0
2025-06-12 11:50:00,103.49,103.5,103.38,103.4,20728.0,103.1208,103.1308,103.0112,103.0311,20728.0
2025-06-12 12:00:00,103.41,103.46,103.22,103.43,22228.0,103.0411,103.0909,102.8518,103.061,22228.0
2025-06-12 12:10:00,103.47,103.62,103.47,103.58,12829.0,103.1009,103.2504,103.1009,103.2105,12829.0
2025-06-12 12:20:00,103.55,103.63,103.49,103.63,12383.0,103.1806,103.2603,103.1208,103.2603,12383.0
2025-06-12 12:30:00,103.58,103.69,103.46,103.67,21571.0,103.2105,103.3201,103.0909,103.3002,21571.0
2025-06-12 12:40:00,103.67,103.71,103.61,103.66,13281.0,103.3002,103.34,103.2404,103.2902,13281.0
2025-06-12 12:50:00,103.64,103.7,103.59,103.59,21067.0,103.2703,103.3301,103.2205,103.2205,21067.0
2025-06-12 13:00:00,103.59,103.73,103.59,103.66,24390.0,103.2205,103.36,103.2205,103.2902,24390.0
2025-06-12 13:10:00,103.66,103.74,103.62,103.71,13516.0,103.2902,103.3699,103.2504,103.34,13516.0
2025-06-12 13:20:00,103.69,103.73,103.65,103.65,8320.0,103.3201,103.36,103.2802,103.2802,8320.0
2025-06-12 13:30:00,103.68,103.85,103.67,103.84,16753.0,103.3101,103.4795,103.3002,103.4696,16753.0
2025-06-12 13:40:00,103.82,103.95,103.76,103.83,20920.0,103.4496,103.5792,103.3899,103.4596,20920.0
2025-06-12 13:50:00,103.82,103.88,103.81,103.81,6969.0,103.4496,103.5094,103.4397,103.4397,6969.0
2025-06-12 14:00:00,103.84,103.88,103.8,103.86,8667.0,103.4696,103.5094,103.4297,103.4895,8667.0
2025-06-12 14:10:00,103.86,103.88,103.79,103.79,29719.0,103.4895,103.5094,103.4198,103.4198,29719.0
2025-06-12 14:20:00,103.8,103.86,103.74,103.75,15669.0,103.4297,103.4895,103.3699,103.3799,15669.0
2025-06-12 14:30:00,103.75,103.78,103.68,103.75,25396.0,103.3799,103.4098,103.3101,103.3799,25396.0
2025-06-12 14:40:00,103.75,103.77,103.7,103.7,18448.0,103.3799,103.3998,103.3301,103.3301,18448.0
2025-06-12 14:50:00,103.68,103.69,103.48,103.5,28106.0,103.3101,103.3201,103.1109,103.1308,28106.0
2025-06-12 15:00:00,103.48,103.59,103.46,103.59,14422.0,103.1109,103.2205,103.0909,103.2205,14422.0
2025-06-12 15:10:00,103.59,103.61,103.55,103.58,23088.0,103.2205,103.2404,103.1806,103.2105,23088.0
2025-06-12 15:20:00,103.57,103.66,103.52,103.54,39340.0,103.2005,103.2902,103.1507,103.1706,39340.0
2025-06-12 15:30:00,103.52,103.54,103.44,103.48,19246.0,103.1507,103.1706,103.071,103.1109,19246.0
2025-06-12 15:40:00,103.46,103.51,103.4,103.45,23555.0,103.0909,103.1407,103.0311,103.081,23555.0
2025-06-12 15:50:00,103.45,103.59,103.35,103.59,202265.0,103.081,103.2205,102.9813,103.2205,202265.0
2025-06-13 09:30:00,102.34,102.62,102.01,102.52,44473.0,101.9749,102.2539,101.6461,102.1543,44473.0
2025-06-13 09:40:00,102.55,102.64,102.38,102.46,62931.0,102.1842,102.2739,102.0148,102.0945,62931.0
2025-06-13 09:50:00,102.45,102.6,102.0,102.02,22745.0,102.0845,102.234,101.6361,101.6561,22745.0
2025-06-13 10:00:00,102.05,102.4,102.05,102.4,39550.0,101.686,102.0347,101.686,102.0347,39550.0
2025-06-13 10:10:00,102.37,102.37,101.9,101.92,63055.0,102.0048,102.0048,101.5365,101.5564,63055.0
2025-06-13 10:20:00,101.9,102.03,101.69,101.71,35352.0,101.5365,101.666,101.3272,101.3472,35352.0
2025-06-13 10:30:00,101.73,101.95,101.56,101.95,45767.0,101.3671,101.5863,101.1977,101.5863,45767.0
2025-06-13 10:40:00,101.96,102.03,101.8,101.9,46544.0,101.5963,101.666,101.4368,101.5365,46544.0
2025-06-13 10:50:00,101.91,102.22,101.87,102.18,42325.0,101.5465,101.8554,101.5066,101.8155,42325.0
2025-06-13 11:00:00,102.2,102.5,102.13,102.46,36610.0,101.8354,102.1344,101.7657,102.0945,36610.0
2025-06-13 11:10:00,102.5,102.54,102.39,102.51,88388.0,102.1344,102.1742,102.0247,102.1443,88388.0
2025-06-13 11:20:00,102.53,102.65,102.44,102.65,44453.0,102.1642,102.2838,102.0746,102.2838,44453.0
2025-06-13 11:30:00,102.63,102.68,102.52,102.53,27637.0,102.2639,102.3137,102.1543,102.1642,27637.0
2025-06-13 11:40:00,102.53,102.67,102.45,102.63,16115.0,102.1642,102.3037,102.0845,102.2639,16115.0
2025-06-13 11:50:00,102.66,102.72,102.5,102.57,37035.0,102.2938,102.3536,102.1344,102.2041,37035.0
2025-06-13 12:00:00,102.55,102.73,102.52,102.67,36702.0,102.1842,102.3635,102.1543,102.3037,36702.0
2025-06-13 12:10:00,102.7,102.74,102.61,102.66,36446.0,102.3336,102.3735,102.244,102.2938,36446.0
2025-06-13 12:20:00,102.64,102.67,102.43,102.47,33477.0,102.2739,102.3037,102.0646,102.1045,33477.0
2025-06-13 12:30:00,102.44,102.57,102.37,102.37,20429.0,102.0746,102.2041,102.0048,102.0048,20429.0
2025-06-13 12:40:00,102.38,102.38,102.27,102.27,13674.0,102.0148,102.0148,101.9052,101.9052,13674.0
2025-06-13 12:50:00,102.28,102.44,102.28,102.35,17693.0,101.9151,102.0746,101.9151,101.9849,17693.0
2025-06-13 13:00:00,102.32,102.38,102.2,102.2,22313.0,101.955,102.0148,101.8354,101.8354,22313.0
2025-06-13 13:10:00,102.2,102.2,101.92,101.99,32185.0,101.8354,101.8354,101.5564,101.6262,32185.0
2025-06-13 13:20:00,101.98,102.1,101.95,102.0,46863.0,101.6162,101.7358,101.5863,101.6361,46863.0
2025-06-13 13:30:00,102.0,102.14,101.98,102.04,39773.0,101.6361,101.7756,101.6162,101.676,39773.0
2025-06-13 13:40:00,102.04,102.07,101.93,101.97,36379.0,101.676,101.7059,101.5664,101.6062,36379.0
2025-06-13 13:50:00,101.99,102.16,101.98,102.05,23107.0,101.6262,101.7956,101.6162,101.686,23107.0
2025-06-13 14:00:00,102.06,102.2,101.88,101.9,46855.0,101.6959,101.8354,101.5166,101.5365,46855.0
2025-06-13 14:10:00,101.92,102.0,101.67,101.73,39573.0,101.5564,101.6361,101.3073,101.3671,39573.0
2025-06-13 14:20:00,101.75,101.75,101.5,101.55,29974.0,101.387,101.387,101.1379,101.1877,29974.0
2025-06-13 14:30:00,101.53,101.59,101.29,101.48,56002.0,101.1678,101.2276,100.9287,101.118,56002.0
2025-06-13 14:40:00,101.5,101.66,101.42,101.51,78518.0,101.1379,101.2973,101.0582,101.1479,78518.0
2025-06-13 14:50:00,101.51,101.78,101.5,101.78,39546.0,101.1479,101.4169,101.1379,101.4169,39546.0
2025-06-13 15:00:00,101.76,101.8,101.58,101.68,42870.0,101.397,101.4368,101.2176,101.3173,42870.0
2025-06-13 15:10:00,101.68,101.81,101.64,101.66,60735.0,101.3173,101.4468,101.2774,101.2973,60735.0
2025-06-13 15:20:00,101.68,101.78,101.52,101.55,90358.0,101.3173,101.4169,101.1578,101.1877,90358.0
2025-06-13 15:30:00,101.57,101.74,101.48,101.7,79210.0,101.2077,101.3771,101.118,101.3372,79210.0
2025-06-13 15:40:00,101.68,101.76,101.45,101.67,102626.0,101.3173,101.397,101.0881,101.3073,102626.0
2025-06-13 15:50:00,101.7,101.98,101.65,101.97,444493.0,101.3372,101.6162,101.2874,101.6062,444493.0
2025-06-16 09:30:00,103.33,104.17,103.25,103.63,97920.0,102.9614,103.7984,102.8817,103.2603,97920.0
2025-06-16 09:40:00,103.65,104.42,103.58,104.06,301156.0,103.2802,104.0475,103.2105,103.6888,301156.0
2025-06-16 09:50:00,104.09,104.46,104.03,104.44,40783.0,103.7187,104.0874,103.6589,104.0674,40783.0
2025-06-16 10:00:00,104.46,104.57,104.17,104.26,57016.0,104.0874,104.197,103.7984,103.8881,57016.0
2025-06-16 10:10:00,104.26,104.82,104.19,104.82,38462.0,103.8881,104.4461,103.8183,104.4461,38462.0
2025-06-16 10:20:00,104.82,104.86,104.59,104.75,56268.0,104.4461,104.4859,104.2169,104.3763,56268.0
2025-06-16 10:30:00,104.78,104.82,104.66,104.72,48614.0,104.4062,104.4461,104.2866,104.3464,48614.0
2025-06-16 10:40:00,104.71,104.98,104.67,104.81,50119.0,104.3365,104.6055,104.2966,104.4361,50119.0
2025-06-16 10:50:00,104.79,104.99,104.77,104.91,24219.0,104.4162,104.6155,104.3963,104.5358,24219.0
2025-06-16 11:00:00,104.91,105.06,104.85,104.89,34914.0,104.5358,104.6852,104.476,104.5158,34914.0
2025-06-16 11:10:00,104.88,105.12,104.88,105.0,45775.0,104.5059,104.745,104.5059,104.6254,45775.0
2025-06-16 11:20:00,104.99,104.99,104.81,104.86,28714.0,104.6155,104.6155,104.4361,104.4859,28714.0
2025-06-16 11:30:00,104.87,105.14,104.83,105.12,49480.0,104.4959,104.7649,104.456,104.745,49480.0
2025-06-16 11:40:00,105.15,105.19,105.09,105.12,48042.0,104.7749,104.8148,104.7151,104.745,48042.0
2025-06-16 11:50:00,105.13,105.13,104.84,104.88,80597.0,104.755,104.755,104.466,104.5059,80597.0
2025-06-16 12:00:00,104.89,104.9,104.73,104.79,35228.0,104.5158,104.5258,104.3564,104.4162,35228.0
2025-06-16 12:10:00,104.79,104.94,104.74,104.85,24572.0,104.4162,104.5656,104.3664,104.476,24572.0
2025-06-16 12:20:00,104.83,104.85,104.69,104.7,27958.0,104.456,104.476,104.3165,104.3265,27958.0
2025-06-16 12:30:00,104.7,104.76,104.64,104.7,22504.0,104.3265,104.3863,104.2667,104.3265,22504.0
2025-06-16 12:40:00,104.71,104.73,103.87,104.04,98101.0,104.3365,104.3564,103.4995,103.6689,98101.0
2025-06-16 12:50:00,104.05,104.18,103.81,104.0,57230.0,103.6788,103.8084,103.4397,103.629,57230.0
2025-06-16 13:00:00,103.99,104.02,103.82,103.97,43725.0,103.619,103.6489,103.4496,103.5991,43725.0
2025-06-16 13:10:00,103.95,103.97,103.88,103.94,25660.0,103.5792,103.5991,103.5094,103.5692,25660.0
2025-06-16 13:20:00,103.95,104.19,103.88,104.19,89549.0,103.5792,103.8183,103.5094,103.8183,89549.0
2025-06-16 13:30:00,104.21,104.33,104.2,104.2,26276.0,103.8383,103.9578,103.8283,103.8283,26276.0
2025-06-16 13:40:00,104.19,104.32,104.19,104.29,33160.0,103.8183,103.9479,103.8183,103.918,33160.0
2025-06-16 13:50:00,104.28,104.34,104.02,104.03,46390.0,103.908,103.9678,103.6489,103.6589,46390.0
2025-06-16 14:00:00,104.04,104.17,104.02,104.13,20917.0,103.6689,103.7984,103.6489,103.7585,20917.0
2025-06-16 14:10:00,104.12,104.19,104.05,104.06,20185.0,103.7486,103.8183,103.6788,103.6888,20185.0
2025-06-16 14:20:00,104.05,104.09,103.92,103.93,19375.0,103.6788,103.7187,103.5493,103.5593,19375.0
2025-06-16 14:30:00,103.92,103.98,103.85,103.86,54529.0,103.5493,103.6091,103.4795,103.4895,54529.0
2025-06-16 14:40:00,103.86,103.96,103.86,103.93,55048.0,103.4895,103.5891,103.4895,103.5593,55048.0
2025-06-16 14:50:00,103.93,104.18,103.92,104.16,35434.0,103.5593,103.8084,103.5493,103.7884,35434.0
2025-06-16 15:00:00,104.18,104.22,104.11,104.15,26239.0,103.8084,103.8482,103.7386,103.7785,26239.0
2025-06-16 15:10:00,104.15,104.35,104.14,104.26,40551.0,103.7785,103.9778,103.7685,103.8881,40551.0
2025-06-16 15:20:00,104.24,104.37,104.2,104.2,33422.0,103.8681,103.9977,103.8283,103.8283,33422.0
2025-06-16 15:30:00,104.2,104.3,104.15,104.27,79724.0,103.8283,103.9279,103.7785,103.898,79724.0
2025-06-16 15:40:00,104.27,104.43,104.25,104.4,46443.0,103.898,104.0575,103.8781,104.0276,46443.0
2025-06-16 15:50:00,104.38,104.5,104.31,104.49,257151.0,104.0076,104.1272,103.9379,104.1173,257151.0
2025-06-17 09:30:00,104.44,104.88,104.01,104.61,77033.0,104.0674,104.5059,103.639,104.2368,77033.0
2025-06-17 09:40:00,104.65,104.79,104.33,104.62,30846.0,104.2767,104.4162,103.9578,104.2468,30846.0
2025-06-17 09:50:00,104.62,104.66,104.37,104.5,44764.0,104.2468,104.2866,103.9977,104.1272,44764.0
2025-06-17 10:00:00,104.53,104.79,104.46,104.58,52392.0,104.1571,104.4162,104.0874,104.2069,52392.0
2025-06-17 10:10:00,104.58,104.6,104.22,104.31,23647.0,104.2069,104.2269,103.8482,103.9379,23647.0
2025-06-17 10:20:00,104.3,104.46,104.27,104.34,30131.0,103.9279,104.0874,103.898,103.9678,30131.0
2025-06-17 10:30:00,104.4,104.53,104.32,104.36,27206.0,104.0276,104.1571,103.9479,103.9877,27206.0
2025-06-17 10:40:00,104.33,104.34,104.09,104.26,21628.0,103.9578,103.9678,103.7187,103.8881,21628.0
2025-06-17 10:50:00,104.26,104.36,104.23,104.31,21196.0,103.8881,103.9877,103.8582,103.9379,21196.0
2025-06-17 11:00:00,104.3,104.52,104.29,104.52,23719.0,103.9279,104.1471,103.918,104.1471,23719.0
2025-06-17 11:10:00,104.52,104.56,104.37,104.46,32317.0,104.1471,104.187,103.9977,104.0874,32317.0
2025-06-17 11:20:00,104.46,104.54,104.34,104.38,45726.0,104.0874,104.1671,103.9678,104.0076,45726.0
2025-06-17 11:30:00,104.37,104.47,104.32,104.45,20486.0,103.9977,104.0973,103.9479,104.0774,20486.0
2025-06-17 11:40:00,104.43,104.5,104.22,104.29,40680.0,104.0575,104.1272,103.8482,103.918,40680.0
2025-06-17 11:50:00,104.3,104.35,104.22,104.29,16177.0,103.9279,103.9778,103.8482,103.918,16177.0
2025-06-17 12:00:00,104.32,104.39,104.17,104.19,22929.0,103.9479,104.0176,103.7984,103.8183,22929.0
2025-06-17 12:10:00,104.2,104.3,104.14,104.19,29992.0,103.8283,103.9279,103.7685,103.8183,29992.0
2025-06-17 12:20:00,104.19,104.29,104.18,104.26,12805.0,103.8183,103.918,103.8084,103.8881,12805.0
2025-06-17 12:30:00,104.28,104.41,104.26,104.37,18482.0,103.908,104.0375,103.8881,103.9977,18482.0
2025-06-17 12:40:00,104.36,104.38,104.22,104.3,20569.0,103.9877,104.0076,103.8482,103.9279,20569.0
2025-06-17 12:50:00,104.31,104.34,104.09,104.16,21456.0,103.9379,103.9678,103.7187,103.7884,21456.0
2025-06-17 13:00:00,104.16,104.24,104.1,104.22,15069.0,103.7884,103.8681,103.7286,103.8482,15069.0
2025-06-17 13:10:00,104.23,104.27,104.17,104.21,9841.0,103.8582,103.898,103.7984,103.8383,9841.0
2025-06-17 13:20:00,104.2,104.2,104.06,104.06,15930.0,103.8283,103.8283,103.6888,103.6888,15930.0
2025-06-17 13:30:00,104.06,104.13,104.0,104.03,23729.0,103.6888,103.7585,103.629,103.6589,23729.0
2025-06-17 13:40:00,104.01,104.03,103.61,103.66,19848.0,103.639,103.6589,103.2404,103.2902,19848.0
2025-06-17 13:50:00,103.66,103.74,103.52,103.67,23395.0,103.2902,103.3699,103.1507,103.3002,23395.0
2025-06-17 14:00:00,103.66,103.67,103.54,103.64,22324.0,103.2902,103.3002,103.1706,103.2703,22324.0
2025-06-17 14:10:00,103.66,103.68,103.56,103.62,17151.0,103.2902,103.3101,103.1906,103.2504,17151.0
2025-06-17 14:20:00,103.61,103.7,103.6,103.66,19777.0,103.2404,103.3301,103.2304,103.2902,19777.0
2025-06-17 14:30:00,103.67,103.77,103.64,103.7,20538.0,103.3002,103.3998,103.2703,103.3301,20538.0
2025-06-17 14:40:00,103.7,103.77,103.6,103.65,18797.0,103.3301,103.3998,103.2304,103.2802,18797.0
2025-06-17 14:50:00,103.66,103.91,103.65,103.89,34083.0,103.2902,103.5393,103.2802,103.5194,34083.0
2025-06-17 15:00:00,103.9,103.98,103.85,103.93,59872.0,103.5294,103.6091,103.4795,103.5593,59872.0
2025-06-17 15:10:00,103.96,104.02,103.9,104.0,22511.0,103.5891,103.6489,103.5294,103.629,22511.0
2025-06-17 15:20:00,104.0,104.05,103.97,104.03,32000.0,103.629,103.6788,103.5991,103.6589,32000.0
2025-06-17 15:30:00,104.03,104.03,103.9,103.91,44614.0,103.6589,103.6589,103.5294,103.5393,44614.0
2025-06-17 15:40:00,103.9,103.92,103.81,103.84,49540.0,103.5294,103.5493,103.4397,103.4696,49540.0
2025-06-17 15:50:00,103.83,103.98,103.71,103.82,271051.0,103.4596,103.6091,103.34,103.4496,271051.0
2025-06-18 09:30:00,103.97,104.18,103.38,103.81,64611.0,103.5991,103.8084,103.0112,103.4397,64611.0
2025-06-18 09:40:00,103.87,104.15,103.81,104.08,64075.0,103.4995,103.7785,103.4397,103.7087,64075.0
2025-06-18 09:50:00,104.08,104.42,104.03,104.32,53690.0,103.7087,104.0475,103.6589,103.9479,53690.0
2025-06-18 10:00:00,104.32,104.6,104.32,104.38,47689.0,103.9479,104.2269,103.9479,104.0076,47689.0
2025-06-18 10:10:00,104.38,104.55,104.18,104.52,18662.0,104.0076,104.177,103.8084,104.1471,18662.0
2025-06-18 10:20:00,104.52,104.84,104.52,104.72,46173.0,104.1471,104.466,104.1471,104.3464,46173.0
2025-06-18 10:30:00,104.73,104.8,104.44,104.45,68207.0,104.3564,104.4261,104.0674,104.0774,68207.0
2025-06-18 10:40:00,104.45,104.64,104.4,104.47,36131.0,104.0774,104.2667,104.0276,104.0973,36131.0
2025-06-18 10:50:00,104.47,104.55,104.41,104.53,20525.0,104.0973,104.177,104.0375,104.1571,20525.0
2025-06-18 11:00:00,104.53,104.59,104.23,104.23,72865.0,104.1571,104.2169,103.8582,103.8582,72865.0
2025-06-18 11:10:00,104.23,104.32,104.22,104.3,22373.0,103.8582,103.9479,103.8482,103.9279,22373.0
2025-06-18 11:20:00,104.31,104.32,104.12,104.18,22471.0,103.9379,103.9479,103.7486,103.8084,22471.0
2025-06-18 11:30:00,104.2,104.21,104.01,104.16,24633.0,103.8283,103.8383,103.639,103.7884,24633.0
2025-06-18 11:40:00,104.16,104.23,104.08,104.22,13022.0,103.7884,103.8582,103.7087,103.8482,13022.0
2025-06-18 11:50:00,104.21,104.3,104.09,104.15,23914.0,103.8383,103.9279,103.7187,103.7785,23914.0
2025-06-18 12:00:00,104.13,104.28,103.97,104.25,41016.0,103.7585,103.908,103.5991,103.8781,41016.0
2025-06-18 12:10:00,104.25,104.35,104.18,104.26,14015.0,103.8781,103.9778,103.8084,103.8881,14015.0
2025-06-18 12:20:00,104.26,104.3,104.18,104.2,15504.0,103.8881,103.9279,103.8084,103.8283,15504.0
2025-06-18 12:30:00,104.18,104.24,104.16,104.21,14036.0,103.8084,103.8681,103.7884,103.8383,14036.0
2025-06-18 12:40:00,104.22,104.22,104.04,104.04,18656.0,103.8482,103.8482,103.6689,103.6689,18656.0
2025-06-18 12:50:00,104.05,104.09,103.97,103.97,22588.0,103.6788,103.7187,103.5991,103.5991,22588.0
2025-06-18 13:00:00,103.97,103.99,103.82,103.88,16451.0,103.5991,103.619,103.4496,103.5094,16451.0
2025-06-18 13:10:00,103.89,103.94,103.81,103.9,16736.0,103.5194,103.5692,103.4397,103.5294,16736.0
2025-06-18 13:20:00,103.89,103.98,103.87,103.97,10724.0,103.5194,103.6091,103.4995,103.5991,10724.0
2025-06-18 13:30:00,103.97,104.0,103.83,103.95,19068.0,103.5991,103.629,103.4596,103.5792,19068.0
2025-06-18 13:40:00,103.93,104.05,103.93,104.01,11164.0,103.5593,103.6788,103.5593,103.639,11164.0
2025-06-18 13:50:00,104.01,104.1,103.99,103.99,12575.0,103.639,103.7286,103.619,103.619,12575.0
2025-06-18 14:00:00,104.02,104.3,103.72,103.94,33093.0,103.6489,103.9279,103.35,103.5692,33093.0
2025-06-18 14:10:00,103.95,104.09,103.9,103.98,17721.0,103.5792,103.7187,103.5294,103.6091,17721.0
2025-06-18 14:20:00,103.97,104.08,103.95,104.02,21472.0,103.5991,103.7087,103.5792,103.6489,21472.0
2025-06-18 14:30:00,104.03,104.26,103.99,104.2,54239.0,103.6589,103.8881,103.619,103.8283,54239.0
2025-06-18 14:40:00,104.19,104.41,104.1,104.15,71649.0,103.8183,104.0375,103.7286,103.7785,71649.0
2025-06-18 14:50:00,104.14,104.14,103.6,103.66,34872.0,103.7685,103.7685,103.2304,103.2902,34872.0
2025-06-18 15:00:00,103.64,103.9,103.55,103.75,24100.0,103.2703,103.5294,103.1806,103.3799,24100.0
2025-06-18 15:10:00,103.72,103.99,103.63,103.89,27898.0,103.35,103.619,103.2603,103.5194,27898.0
2025-06-18 15:20:00,103.87,103.99,103.53,103.55,32510.0,103.4995,103.619,103.1607,103.1806,32510.0
2025-06-18 15:30:00,103.53,103.78,103.51,103.7,37104.0,103.1607,103.4098,103.1407,103.3301,37104.0
2025-06-18 15:40:00,103.71,103.84,103.66,103.77,39185.0,103.34,103.4696,103.2902,103.3998,39185.0
2025-06-18 15:50:00,103.75,103.82,103.28,103.44,337586.0,103.3799,103.4496,102.9116,103.071,337586.0
2025-06-20 09:30:00,103.72,104.0,100.86,102.7,512311.0,103.35,103.629,100.5002,102.3336,512311.0
2025-06-20 09:40:00,102.76,103.21,102.7,102.75,70797.0,102.3934,102.8418,102.3336,102.3835,70797.0
2025-06-20 09:50:00,102.75,103.04,102.69,102.73,87586.0,102.3835,102.6724,102.3237,102.3635,87586.0
2025-06-20 10:00:00,102.76,102.84,102.24,102.3,99403.0,102.3934,102.4731,101.8753,101.9351,99403.0
2025-06-20 10:10:00,102.26,102.36,102.04,102.23,119369.0,101.8952,101.9949,101.676,101.8653,119369.0
2025-06-20 10:20:00,102.23,102.3,101.98,102.08,53473.0,101.8653,101.9351,101.6162,101.7159,53473.0
2025-06-20 10:30:00,102.1,102.31,102.04,102.24,87576.0,101.7358,101.945,101.676,101.8753,87576.0
2025-06-20 10:40:00,102.25,102.27,101.77,101.9,61093.0,101.8852,101.9052,101.407,101.5365,61093.0
2025-06-20 10:50:00,101.86,102.14,101.71,102.05,72295.0,101.4966,101.7756,101.3472,101.686,72295.0
2025-06-20 11:00:00,102.03,102.22,101.91,102.2,66210.0,101.666,101.8554,101.5465,101.8354,66210.0
2025-06-20 11:10:00,102.25,102.32,102.1,102.2,95698.0,101.8852,101.955,101.7358,101.8354,95698.0
2025-06-20 11:20:00,102.19,102.46,102.18,102.36,28478.0,101.8255,102.0945,101.8155,101.9949,28478.0
2025-06-20 11:30:00,102.38,102.45,102.31,102.4,44233.0,102.0148,102.0845,101.945,102.0347,44233.0
2025-06-20 11:40:00,102.4,102.46,102.3,102.35,45008.0,102.0347,102.0945,101.9351,101.9849,45008.0
2025-06-20 11:50:00,102.33,102.33,102.16,102.21,35621.0,101.965,101.965,101.7956,101.8454,35621.0
2025-06-20 12:00:00,102.21,102.29,102.05,102.2,34113.0,101.8454,101.9251,101.686,101.8354,34113.0
2025-06-20 12:10:00,102.16,102.3,102.06,102.12,45601.0,101.7956,101.9351,101.6959,101.7557,45601.0
2025-06-20 12:20:00,102.13,102.14,102.01,102.12,41962.0,101.7657,101.7756,101.6461,101.7557,41962.0
2025-06-20 12:30:00,102.13,102.26,102.13,102.24,16599.0,101.7657,101.8952,101.7657,101.8753,16599.0
2025-06-20 12:40:00,102.21,102.23,102.11,102.17,12065.0,101.8454,101.8653,101.7457,101.8055,12065.0
2025-06-20 12:50:00,102.14,102.25,102.08,102.16,20930.0,101.7756,101.8852,101.7159,101.7956,20930.0
2025-06-20 13:00:00,102.13,102.23,101.99,102.06,25946.0,101.7657,101.8653,101.6262,101.6959,25946.0
2025-06-20 13:10:00,102.04,102.09,101.92,101.92,41400.0,101.676,101.7258,101.5564,101.5564,41400.0
2025-06-20 13:20:00,101.89,101.92,101.68,101.69,24851.0,101.5265,101.5564,101.3173,101.3272,24851.0
2025-06-20 13:30:00,101.68,101.74,101.62,101.69,21722.0,101.3173,101.3771,101.2575,101.3272,21722.0
2025-06-20 13:40:00,101.69,101.89,101.69,101.82,36203.0,101.3272,101.5265,101.3272,101.4568,36203.0
2025-06-20 13:50:00,101.84,102.07,101.84,102.07,40056.0,101.4767,101.7059,101.4767,101.7059,40056.0
2025-06-20 14:00:00,102.07,102.07,101.86,101.89,50180.0,101.7059,101.7059,101.4966,101.5265,50180.0
2025-06-20 14:10:00,101.87,102.05,101.87,102.05,38336.0,101.5066,101.686,101.5066,101.686,38336.0
2025-06-20 14:20:00,102.05,102.06,101.9,101.95,36560.0,101.686,101.6959,101.5365,101.5863,36560.0
2025-06-20 14:30:00,101.95,102.04,101.92,101.96,38663.0,101.5863,101.676,101.5564,101.5963,38663.0
2025-06-20 14:40:00,101.95,101.99,101.86,101.97,36627.0,101.5863,101.6262,101.4966,101.6062,36627.0
2025-06-20 14:50:00,101.96,102.04,101.74,101.79,32835.0,101.5963,101.676,101.3771,101.4269,32835.0
2025-06-20 15:00:00,101.79,102.01,101.76,101.88,44600.0,101.4269,101.6461,101.397,101.5166,44600.0
2025-06-20 15:10:00,101.87,101.89,101.73,101.8,45436.0,101.5066,101.5265,101.3671,101.4368,45436.0
2025-06-20 15:20:00,101.8,101.82,101.68,101.7,52360.0,101.4368,101.4568,101.3173,101.3372,52360.0
2025-06-20 15:30:00,101.72,101.86,101.69,101.82,67052.0,101.3571,101.4966,101.3272,101.4568,67052.0
2025-06-20 15:40:00,101.82,102.01,101.75,101.91,129976.0,101.4568,101.6461,101.387,101.5465,129976.0
2025-06-20 15:50:00,101.92,102.22,101.88,102.22,488199.0,101.5564,101.8554,101.5166,101.8554,488199.0